diff --git a/daily/us/nasdaq stocks/2/iinn.us.txt b/daily/us/nasdaq stocks/2/iinn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0da646aba8c5a4369e9a1f63180ae332469f9c5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iinn.us.txt	
@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IINN.US,D,20210715,000000,4.51,5.88,4.31,5.2,8376380,0
+IINN.US,D,20210716,000000,4.96,5.3,4.68,4.77,1643063,0
+IINN.US,D,20210719,000000,4.68,5.15,4.2,4.88,1298348,0
+IINN.US,D,20210720,000000,4.89,5.2632,4.6418,5.03,1116780,0
+IINN.US,D,20210721,000000,4.87,5.17,4.53,4.53,954051,0
+IINN.US,D,20210722,000000,4.54,5,4.42,4.79,640389,0
+IINN.US,D,20210723,000000,4.71,4.79,4.2,4.38,651037,0
+IINN.US,D,20210726,000000,4.36,4.59,3.8601,4.08,607111,0
+IINN.US,D,20210727,000000,3.94,4.1313,3.75,3.92,355466,0
+IINN.US,D,20210728,000000,3.88,3.8999,3.61,3.75,347503,0
+IINN.US,D,20210729,000000,3.76,4,3.6716,3.89,569679,0
+IINN.US,D,20210730,000000,3.85,4.37,3.7725,3.92,885486,0
+IINN.US,D,20210802,000000,3.99,4.74,3.99,4.19,507289,0
+IINN.US,D,20210803,000000,4.14,4.27,4.02,4.04,262952,0
+IINN.US,D,20210804,000000,4.02,4.17,3.91,3.97,138346,0
+IINN.US,D,20210805,000000,3.9393,4.1739,3.905,4.03,141478,0
+IINN.US,D,20210806,000000,4.08,4.36,4.03,4.22,797637,0
+IINN.US,D,20210809,000000,4.15,4.5,4.15,4.43,332223,0
+IINN.US,D,20210810,000000,4.49,4.89,4.009,4.05,1891237,0
+IINN.US,D,20210811,000000,4,4.2111,3.9,3.96,706401,0
+IINN.US,D,20210812,000000,4,4.14,3.94,4.015,169143,0
+IINN.US,D,20210813,000000,4.02,4.11,3.81,3.92,177724,0
+IINN.US,D,20210816,000000,3.97,3.97,3.515,3.54,165410,0
+IINN.US,D,20210817,000000,3.52,3.56,3.22,3.45,224450,0
+IINN.US,D,20210818,000000,3.41,3.6099,3.16,3.35,623795,0
+IINN.US,D,20210819,000000,3.17,3.49,3.1295,3.45,535328,0
+IINN.US,D,20210820,000000,3.38,3.46,3.22,3.42,123334,0
+IINN.US,D,20210823,000000,3.41,3.96,3.24,3.57,1593336,0
+IINN.US,D,20210824,000000,3.62,3.62,3.2826,3.35,303492,0
+IINN.US,D,20210825,000000,3.326,3.5899,3.26,3.43,410767,0
+IINN.US,D,20210826,000000,3.4,3.68,3.4,3.6,1017517,0
+IINN.US,D,20210827,000000,3.6,3.72,3.42,3.45,351002,0
+IINN.US,D,20210830,000000,3.44,3.57,3.35,3.41,253732,0
+IINN.US,D,20210831,000000,3.48,3.6,3.46,3.6,173275,0
+IINN.US,D,20210901,000000,3.65,3.65,3.4732,3.52,156186,0
+IINN.US,D,20210902,000000,3.5778,3.65,3.48,3.49,129693,0
+IINN.US,D,20210903,000000,3.54,3.61,3.47,3.5,143638,0
+IINN.US,D,20210907,000000,3.52,3.56,3.45,3.49,101715,0
+IINN.US,D,20210908,000000,3.46,3.54,3.19,3.28,334158,0
+IINN.US,D,20210909,000000,3.33,3.43,3.15,3.23,425190,0
+IINN.US,D,20210910,000000,3.17,3.3686,3.17,3.17,146087,0
+IINN.US,D,20210913,000000,3.195,3.3376,3.16,3.2,87264,0
+IINN.US,D,20210914,000000,3.17,3.2128,2.85,2.94,233361,0
+IINN.US,D,20210915,000000,2.91,3.3462,2.9088,3.03,526684,0
+IINN.US,D,20210916,000000,2.96,3.03,2.815,3.01,82496,0
+IINN.US,D,20210917,000000,2.9138,3.1,2.9138,3.03,73355,0
+IINN.US,D,20210920,000000,2.95,3.06,2.64,2.71,118738,0
+IINN.US,D,20210921,000000,2.71,2.95,2.71,2.93,55553,0
+IINN.US,D,20210922,000000,2.98,3.55,2.98,3.28,1355662,0
+IINN.US,D,20210923,000000,3.18,3.18,2.78,2.99,179541,0
+IINN.US,D,20210924,000000,3,3.07,2.71,3.035,193781,0
+IINN.US,D,20210927,000000,2.98,3.12,2.8186,3.09,67829,0
+IINN.US,D,20210928,000000,3.03,3.1783,2.8,2.93,200148,0
+IINN.US,D,20210929,000000,2.854,2.97,2.66,2.92,187895,0
+IINN.US,D,20210930,000000,2.94,2.94,2.67,2.68,79969,0
+IINN.US,D,20211001,000000,2.71,2.8,2.67,2.71,103184,0
+IINN.US,D,20211004,000000,2.75,2.8228,2.6141,2.74,96430,0
+IINN.US,D,20211005,000000,2.77,2.77,2.62,2.67,39130,0
+IINN.US,D,20211006,000000,2.65,3.14,2.61,2.77,766842,0
+IINN.US,D,20211007,000000,2.74,2.87,2.61,2.62,269885,0
+IINN.US,D,20211008,000000,2.66,2.712,2.58,2.6183,156354,0
+IINN.US,D,20211011,000000,2.56,2.7,2.5,2.67,140185,0
+IINN.US,D,20211012,000000,2.6,2.64,2.4509,2.54,344818,0
+IINN.US,D,20211013,000000,2.6199,2.7599,2.51,2.6,497210,0
+IINN.US,D,20211014,000000,2.63,2.73,2.53,2.54,311154,0
+IINN.US,D,20211015,000000,2.57,2.73,2.42,2.42,1012831,0
+IINN.US,D,20211018,000000,2.45,2.5399,2.32,2.44,162084,0
+IINN.US,D,20211019,000000,2.42,2.52,2.4,2.45,378289,0
+IINN.US,D,20211020,000000,2.42,2.4479,2.32,2.34,259699,0
+IINN.US,D,20211021,000000,2.36,2.58,2.35,2.48,243429,0
+IINN.US,D,20211022,000000,2.455,2.4849,2.27,2.27,182083,0
+IINN.US,D,20211025,000000,2.36,2.38,2.25,2.35,162618,0
+IINN.US,D,20211026,000000,2.35,9.59,2.27,9.59,172909487,0
+IINN.US,D,20211027,000000,4.92,4.97,3.69,4,14393577,0
+IINN.US,D,20211028,000000,3.82,6.48,3.64,4.52,38350814,0
+IINN.US,D,20211029,000000,4.2638,5.06,3.85,4.19,7307929,0
+IINN.US,D,20211101,000000,4.23,4.319,3.8,3.97,2364485,0
+IINN.US,D,20211102,000000,4.01,4.0496,3.7,3.72,943546,0
+IINN.US,D,20211103,000000,3.7,4.338,3.62,3.71,2161638,0
+IINN.US,D,20211104,000000,3.77,3.89,3.63,3.7,587236,0
+IINN.US,D,20211105,000000,3.63,4.3899,3.57,3.7,2616871,0
+IINN.US,D,20211108,000000,3.75,3.8977,3.61,3.82,935740,0
+IINN.US,D,20211109,000000,3.73,4.04,3.67,3.94,1570718,0
+IINN.US,D,20211110,000000,3.89,4.5,3.78,4,3150690,0
+IINN.US,D,20211111,000000,4,4.02,3.7,3.79,723135,0
+IINN.US,D,20211112,000000,3.78,3.91,3.5001,3.73,909126,0
+IINN.US,D,20211115,000000,3.74,3.75,3.57,3.74,329539,0
+IINN.US,D,20211116,000000,3.78,3.78,3.47,3.49,505810,0
+IINN.US,D,20211117,000000,3.49,3.5199,3.1888,3.25,593470,0
+IINN.US,D,20211118,000000,3.38,3.38,3.01,3.08,459679,0
+IINN.US,D,20211119,000000,3.03,3.26,2.86,2.9,1080736,0
+IINN.US,D,20211122,000000,2.95,3.01,2.67,2.71,861915,0
+IINN.US,D,20211123,000000,2.63,2.89,2.63,2.86,379118,0
+IINN.US,D,20211124,000000,3.215,3.52,2.96,3.16,10527576,0
+IINN.US,D,20211126,000000,3.01,3.36,2.94,3.3,3327685,0
+IINN.US,D,20211129,000000,3.74,3.79,3.15,3.35,3554362,0
+IINN.US,D,20211130,000000,3.4,3.4399,2.89,3.01,1247841,0
+IINN.US,D,20211201,000000,2.99,3.27,2.88,2.97,644518,0
+IINN.US,D,20211202,000000,2.85,2.92,2.5,2.72,886635,0
+IINN.US,D,20211203,000000,2.7467,2.7467,2.55,2.55,344236,0
+IINN.US,D,20211206,000000,2.52,2.76,2.32,2.7,1210407,0
+IINN.US,D,20211207,000000,2.77,2.79,2.63,2.66,352686,0
+IINN.US,D,20211208,000000,2.73,2.85,2.6,2.69,550053,0
+IINN.US,D,20211209,000000,6.06,6.24,4.52,4.95,166202408,0
+IINN.US,D,20211210,000000,4.5,5.87,3.92,4.28,17770016,0
+IINN.US,D,20211213,000000,4,4.63,3.54,3.68,4256345,0
+IINN.US,D,20211214,000000,3.63,3.63,3.07,3.17,1799910,0
+IINN.US,D,20211215,000000,3.12,3.7,3.1,3.16,2266294,0
+IINN.US,D,20211216,000000,3.18,3.22,2.96,3.08,869410,0
+IINN.US,D,20211217,000000,2.97,3.22,2.9176,3.22,696554,0
+IINN.US,D,20211220,000000,3.08,3.28,2.95,2.97,953731,0
+IINN.US,D,20211221,000000,2.99,3.56,2.95,3.38,1552199,0
+IINN.US,D,20211222,000000,3.38,4.44,3.271,4.18,7535570,0
+IINN.US,D,20211223,000000,4.27,4.2792,3.47,3.66,3249307,0
+IINN.US,D,20211227,000000,3.66,4.4,3.5,3.81,3687654,0
+IINN.US,D,20211228,000000,3.76,4.09,3.52,3.8,1763818,0
+IINN.US,D,20211229,000000,3.77,4.28,3.55,3.75,2194527,0
+IINN.US,D,20211230,000000,3.7583,4.91,3.66,4.78,9624113,0
+IINN.US,D,20211231,000000,4.88,5.08,4.0501,4.16,6722616,0
+IINN.US,D,20220103,000000,3.88,4.27,3.75,3.99,1545344,0
+IINN.US,D,20220104,000000,4,4.1899,3.82,3.98,772145,0
+IINN.US,D,20220105,000000,4.01,4.3,3.86,3.9,1219932,0
+IINN.US,D,20220106,000000,3.85,4.15,3.85,4.04,1091946,0
+IINN.US,D,20220107,000000,4,4.09,3.69,3.71,670542,0
+IINN.US,D,20220110,000000,3.71,3.76,3.42,3.52,382166,0
+IINN.US,D,20220111,000000,3.5,3.72,3.43,3.63,438907,0
+IINN.US,D,20220112,000000,3.68,3.68,3.31,3.33,320628,0
+IINN.US,D,20220113,000000,3.38,3.38,3.03,3.07,490009,0
+IINN.US,D,20220114,000000,3.01,3.19,2.981,3.14,231782,0
+IINN.US,D,20220118,000000,3,3.05,2.88,2.89,289086,0
+IINN.US,D,20220119,000000,2.93,3.02,2.88,2.9,276171,0
+IINN.US,D,20220120,000000,2.95,3.0234,2.684,2.72,323540,0
+IINN.US,D,20220121,000000,2.68,2.68,2.35,2.39,566825,0
+IINN.US,D,20220124,000000,2.3,2.36,2.13,2.34,508280,0
+IINN.US,D,20220125,000000,2.36,2.44,2.26,2.315,137660,0
+IINN.US,D,20220126,000000,2.41,2.44,2.26,2.32,271138,0
+IINN.US,D,20220127,000000,2.27,2.34,2.22,2.23,160610,0
+IINN.US,D,20220128,000000,2.4617,2.7,2.26,2.3,4427644,0
+IINN.US,D,20220131,000000,3.31,3.54,2.66,3.14,74358558,0
+IINN.US,D,20220201,000000,2.96,3.16,2.85,3.14,7427056,0
+IINN.US,D,20220202,000000,3.01,3.37,2.97,3.11,3338252,0
+IINN.US,D,20220203,000000,2.97,3.25,2.97,3.21,1265951,0
+IINN.US,D,20220204,000000,3.2,3.53,3.15,3.34,1926532,0
+IINN.US,D,20220207,000000,3.36,3.47,3.25,3.29,562212,0
+IINN.US,D,20220208,000000,3.25,3.3,2.95,2.98,462980,0
+IINN.US,D,20220209,000000,3.05,3.1995,3.0403,3.11,226258,0
+IINN.US,D,20220210,000000,3.09,3.1935,3.01,3.06,306478,0
+IINN.US,D,20220211,000000,3.06,3.1399,2.86,2.91,307750,0
+IINN.US,D,20220214,000000,2.92,2.9787,2.78,2.79,189264,0
+IINN.US,D,20220215,000000,2.88,2.93,2.82,2.89,181645,0
+IINN.US,D,20220216,000000,2.94,2.94,2.82,2.88,97536,0
+IINN.US,D,20220217,000000,2.82,2.8699,2.68,2.68,214683,0
+IINN.US,D,20220218,000000,2.65,2.86,2.57,2.79,205642,0
+IINN.US,D,20220222,000000,2.66,2.76,2.61,2.65,100047,0
+IINN.US,D,20220223,000000,2.65,2.69,2.42,2.44,192222,0
+IINN.US,D,20220224,000000,2.28,2.5436,2.28,2.53,173070,0
+IINN.US,D,20220225,000000,2.56,2.68,2.5219,2.56,91619,0
+IINN.US,D,20220228,000000,2.5,2.7,2.5,2.53,122507,0
+IINN.US,D,20220301,000000,2.58,2.63,2.5,2.5,74436,0
+IINN.US,D,20220302,000000,2.485,2.52,2.42,2.47,59091,0
+IINN.US,D,20220303,000000,2.44,2.5,2.37,2.38,98138,0
+IINN.US,D,20220304,000000,2.35,2.45,2.3,2.33,117482,0
+IINN.US,D,20220307,000000,2.3,2.41,2.3,2.38,132019,0
+IINN.US,D,20220308,000000,2.37,2.37,2.25,2.28,151970,0
+IINN.US,D,20220309,000000,2.32,2.39,2.315,2.38,74354,0
+IINN.US,D,20220310,000000,2.35,2.4799,2.35,2.44,66448,0
+IINN.US,D,20220311,000000,2.51,2.51,2.2,2.22,175192,0
+IINN.US,D,20220314,000000,2.2,2.22,2.1,2.13,128050,0
+IINN.US,D,20220315,000000,2.17,2.5,2.14,2.4,229635,0
+IINN.US,D,20220316,000000,2.43,2.45,2.3001,2.4,128345,0
+IINN.US,D,20220317,000000,2.41,2.6399,2.23,2.55,290853,0
+IINN.US,D,20220318,000000,2.59,2.95,2.5873,2.72,439722,0
+IINN.US,D,20220321,000000,2.76,2.9,2.7,2.81,350302,0
+IINN.US,D,20220322,000000,2.86,3,2.8,2.81,238999,0
+IINN.US,D,20220323,000000,2.77,2.97,2.74,2.96,187813,0
+IINN.US,D,20220324,000000,2.95,3.11,2.95,3.08,159294,0
+IINN.US,D,20220325,000000,3.13,3.1823,2.77,2.8246,217904,0
+IINN.US,D,20220328,000000,2.8,2.8999,2.55,2.64,176279,0
+IINN.US,D,20220329,000000,2.71,2.7703,2.61,2.64,129054,0
+IINN.US,D,20220330,000000,2.66,2.7237,2.5022,2.59,133636,0
+IINN.US,D,20220331,000000,2.6,2.69,2.54,2.58,78498,0
+IINN.US,D,20220401,000000,2.57,2.6,2.5,2.53,88869,0
+IINN.US,D,20220404,000000,2.54,2.64,2.5034,2.61,42149,0
+IINN.US,D,20220405,000000,2.56,2.61,2.51,2.52,49656,0
+IINN.US,D,20220406,000000,2.63,2.8,2.45,2.6,359509,0
+IINN.US,D,20220407,000000,2.58,2.7,2.45,2.61,59299,0
+IINN.US,D,20220408,000000,2.5115,2.6,2.47,2.47,33229,0
+IINN.US,D,20220411,000000,2.47,2.61,2.37,2.47,56003,0
+IINN.US,D,20220412,000000,2.44,2.53,2.39,2.4,60488,0
+IINN.US,D,20220413,000000,2.415,2.44,2.31,2.405,39778,0
+IINN.US,D,20220414,000000,2.4101,2.48,2.35,2.37,70562,0
+IINN.US,D,20220418,000000,2.3,2.3858,2.22,2.25,66695,0
+IINN.US,D,20220419,000000,2.29,2.4367,2.231,2.4,64141,0
+IINN.US,D,20220420,000000,2.5,2.5,2.3,2.31,58466,0
+IINN.US,D,20220421,000000,2.3238,2.4356,2.22,2.23,77661,0
+IINN.US,D,20220422,000000,2.2,2.3112,2.15,2.23,43875,0
+IINN.US,D,20220425,000000,2.16,2.33,2.15,2.27,54214,0
+IINN.US,D,20220426,000000,2.27,2.3,2.2,2.27,29263,0
+IINN.US,D,20220427,000000,2.31,2.4,2.2257,2.27,26629,0
+IINN.US,D,20220428,000000,2.17,2.27,2.17,2.21,40879,0
+IINN.US,D,20220429,000000,2.25,2.39,2.15,2.23,51342,0
+IINN.US,D,20220502,000000,2.23,2.4,2.19,2.21,37964,0
+IINN.US,D,20220503,000000,2.27,2.27,2.16,2.19,41398,0
+IINN.US,D,20220504,000000,2.15,2.2677,2.15,2.21,35243,0
+IINN.US,D,20220505,000000,2.2491,2.2491,2.02,2.09,113560,0
+IINN.US,D,20220506,000000,2.09,2.09,1.9,2.04,58827,0
+IINN.US,D,20220509,000000,2.0044,2.0354,1.9,1.9,46147,0
+IINN.US,D,20220510,000000,1.91,1.96,1.85,1.92,24550,0
+IINN.US,D,20220511,000000,1.95,1.95,1.75,1.8699,62475,0
+IINN.US,D,20220512,000000,1.7253,1.89,1.6581,1.76,80818,0
+IINN.US,D,20220513,000000,1.7198,1.84,1.71,1.79,100048,0
+IINN.US,D,20220516,000000,1.8,1.8599,1.71,1.77,33491,0
+IINN.US,D,20220517,000000,1.76,1.7941,1.67,1.76,37295,0
+IINN.US,D,20220518,000000,1.765,1.7823,1.66,1.69,42178,0
+IINN.US,D,20220519,000000,1.69,1.75,1.65,1.72,31479,0
+IINN.US,D,20220520,000000,1.7723,1.7774,1.61,1.71,30594,0
+IINN.US,D,20220523,000000,1.73,1.89,1.71,1.73,25161,0
+IINN.US,D,20220524,000000,1.73,1.81,1.59,1.7,44374,0
+IINN.US,D,20220525,000000,1.7332,1.7332,1.6,1.65,24388,0
+IINN.US,D,20220526,000000,1.6709,1.7163,1.5916,1.67,37425,0
+IINN.US,D,20220527,000000,1.61,1.65,1.59,1.63,66783,0
+IINN.US,D,20220531,000000,1.61,1.61,1.5,1.58,57560,0
+IINN.US,D,20220601,000000,1.6781,1.69,1.52,1.56,23949,0
+IINN.US,D,20220602,000000,1.5396,1.64,1.5396,1.63,41866,0
+IINN.US,D,20220603,000000,1.67,1.67,1.59,1.63,10055,0
+IINN.US,D,20220606,000000,1.65,1.65,1.548,1.61,10700,0
+IINN.US,D,20220607,000000,1.64,1.7124,1.61,1.68,23147,0
+IINN.US,D,20220608,000000,1.63,1.69,1.63,1.65,23250,0
+IINN.US,D,20220609,000000,1.6368,1.64,1.59,1.59,22797,0
+IINN.US,D,20220610,000000,1.55,1.57,1.52,1.54,19334,0
+IINN.US,D,20220613,000000,1.54,1.5959,1.4,1.4,99439,0
+IINN.US,D,20220614,000000,1.35,1.3696,1.3,1.31,44073,0
+IINN.US,D,20220615,000000,1.3,1.32,1.28,1.32,26853,0
+IINN.US,D,20220616,000000,1.24,1.39,1.1001,1.195,109219,0
+IINN.US,D,20220617,000000,1.29,1.34,1.195,1.3,41103,0
+IINN.US,D,20220621,000000,1.4,1.45,1.34,1.38,43106,0
+IINN.US,D,20220622,000000,1.423,1.423,1.15,1.29,89793,0
+IINN.US,D,20220623,000000,1.25,1.3,1.21,1.24,41730,0
+IINN.US,D,20220624,000000,1.25,1.34,1.23,1.32,62002,0
+IINN.US,D,20220627,000000,1.29,1.36,1.2,1.22,58647,0
+IINN.US,D,20220628,000000,1.31,1.33,1.22,1.25,69854,0
+IINN.US,D,20220629,000000,1.3,1.31,1.22,1.3,26084,0
+IINN.US,D,20220630,000000,1.23,1.34,1.23,1.32,58490,0
+IINN.US,D,20220701,000000,1.33,1.34,1.3,1.32,19031,0
+IINN.US,D,20220705,000000,1.3,1.3,1.12,1.24,91138,0
+IINN.US,D,20220706,000000,2.26,2.65,2.02,2.19,88746366,0
+IINN.US,D,20220707,000000,2.57,2.6,2.02,2.1,30163053,0
+IINN.US,D,20220708,000000,2.06,2.31,2.04,2.26,4539883,0
+IINN.US,D,20220711,000000,2.43,2.48,2.06,2.15,5912605,0
+IINN.US,D,20220712,000000,2.15,2.48,2.08,2.48,2275186,0
+IINN.US,D,20220713,000000,2.31,2.44,2.27,2.38,1206640,0
+IINN.US,D,20220714,000000,2.35,2.57,2.28,2.54,758496,0
+IINN.US,D,20220715,000000,2.55,2.7,2.46,2.47,659571,0
+IINN.US,D,20220718,000000,2.48,2.48,2.21,2.22,465795,0
+IINN.US,D,20220719,000000,2.21,2.27,2.1101,2.16,224897,0
+IINN.US,D,20220720,000000,2.21,2.2301,2.1422,2.18,192919,0
+IINN.US,D,20220721,000000,2.2,2.21,2.13,2.14,134021,0
+IINN.US,D,20220722,000000,2.13,2.14,1.86,1.88,338642,0
+IINN.US,D,20220725,000000,1.9,2,1.7601,1.8,135995,0
+IINN.US,D,20220726,000000,1.79,1.79,1.69,1.71,79088,0
+IINN.US,D,20220727,000000,1.71,1.73,1.595,1.69,155440,0
+IINN.US,D,20220728,000000,1.71,1.765,1.652,1.68,58826,0
+IINN.US,D,20220729,000000,1.66,1.83,1.66,1.77,122783,0
+IINN.US,D,20220801,000000,1.71,1.79,1.7,1.77,59159,0
+IINN.US,D,20220802,000000,1.81,1.91,1.76,1.84,97569,0
+IINN.US,D,20220803,000000,1.78,1.8899,1.75,1.81,64628,0
+IINN.US,D,20220804,000000,1.79,1.8101,1.67,1.8,196227,0
+IINN.US,D,20220805,000000,1.75,1.81,1.73,1.75,53771,0
+IINN.US,D,20220808,000000,1.73,1.8892,1.73,1.8,81839,0
+IINN.US,D,20220809,000000,1.84,1.84,1.74,1.76,21965,0
+IINN.US,D,20220810,000000,1.74,1.82,1.74,1.8,36810,0
+IINN.US,D,20220811,000000,1.78,1.8575,1.78,1.82,46516,0
+IINN.US,D,20220812,000000,1.81,1.94,1.7901,1.92,124937,0
+IINN.US,D,20220815,000000,1.81,2.11,1.81,1.86,338602,0
+IINN.US,D,20220816,000000,1.88,1.91,1.77,1.79,110077,0
+IINN.US,D,20220817,000000,1.8,2.06,1.8,1.97,289878,0
+IINN.US,D,20220818,000000,2,2.04,1.94,2.01,174532,0
+IINN.US,D,20220819,000000,1.96,2.034,1.84,1.94,32969,0
+IINN.US,D,20220822,000000,1.92,1.93,1.82,1.8407,70057,0
+IINN.US,D,20220823,000000,1.81,1.94,1.81,1.93,30037,0
+IINN.US,D,20220824,000000,1.85,1.9276,1.82,1.86,64677,0
+IINN.US,D,20220825,000000,1.86,1.9999,1.83,1.89,147140,0
+IINN.US,D,20220826,000000,1.8927,1.94,1.8027,1.83,29322,0
+IINN.US,D,20220829,000000,1.82,1.86,1.71,1.75,38049,0
+IINN.US,D,20220830,000000,1.78,1.79,1.7082,1.73,29003,0
+IINN.US,D,20220831,000000,1.7037,1.75,1.69,1.72,52979,0
+IINN.US,D,20220901,000000,1.68,1.77,1.6,1.74,128033,0
+IINN.US,D,20220902,000000,1.7564,1.7564,1.66,1.6801,36013,0
+IINN.US,D,20220906,000000,1.74,1.74,1.66,1.73,5986,0
+IINN.US,D,20220907,000000,1.66,1.835,1.66,1.75,63191,0
+IINN.US,D,20220908,000000,1.7721,1.7721,1.6848,1.71,39194,0
+IINN.US,D,20220909,000000,1.7499,1.75,1.66,1.695,95266,0
+IINN.US,D,20220912,000000,1.71,1.79,1.7,1.78,49112,0
+IINN.US,D,20220913,000000,1.68,1.76,1.68,1.71,13964,0
+IINN.US,D,20220914,000000,1.7,1.7194,1.66,1.7,57019,0
+IINN.US,D,20220915,000000,1.72,1.7493,1.66,1.69,32964,0
+IINN.US,D,20220916,000000,1.65,1.72,1.45,1.45,114421,0
+IINN.US,D,20220919,000000,1.48,1.5,1.4084,1.45,31525,0
+IINN.US,D,20220920,000000,1.54,1.54,1.4,1.43,34138,0
+IINN.US,D,20220921,000000,1.52,1.52,1.35,1.4,54973,0
+IINN.US,D,20220922,000000,1.41,1.4896,1.36,1.38,53583,0
+IINN.US,D,20220923,000000,1.37,1.37,1.33,1.34,24689,0
+IINN.US,D,20220926,000000,1.3427,1.36,1.34,1.36,8240,0
+IINN.US,D,20220927,000000,1.36,1.41,1.3501,1.39,18512,0
+IINN.US,D,20220928,000000,1.4101,1.4499,1.41,1.43,26295,0
+IINN.US,D,20220929,000000,1.43,1.45,1.35,1.38,12506,0
+IINN.US,D,20220930,000000,1.4462,1.45,1.4,1.4,18864,0
+IINN.US,D,20221003,000000,1.45,1.4862,1.41,1.44,101715,0
+IINN.US,D,20221004,000000,1.44,1.53,1.42,1.53,50238,0
+IINN.US,D,20221005,000000,1.5304,1.59,1.515,1.57,26263,0
+IINN.US,D,20221006,000000,1.55,1.6362,1.5,1.53,23305,0
+IINN.US,D,20221007,000000,1.4834,1.5227,1.4427,1.5,19025,0
+IINN.US,D,20221010,000000,1.5,1.5,1.3781,1.42,53148,0
+IINN.US,D,20221011,000000,1.42,1.46,1.415,1.43,27949,0
+IINN.US,D,20221012,000000,1.44,1.45,1.41,1.41,13574,0
+IINN.US,D,20221013,000000,1.43,1.48,1.41,1.465,28257,0
+IINN.US,D,20221014,000000,1.4307,1.4991,1.4307,1.46,7311,0
+IINN.US,D,20221017,000000,1.55,1.55,1.41,1.42,42855,0
+IINN.US,D,20221018,000000,1.42,1.49,1.38,1.4,30668,0
+IINN.US,D,20221019,000000,1.39,1.42,1.3,1.31,58412,0
+IINN.US,D,20221020,000000,1.31,1.3831,1.27,1.31,65663,0
+IINN.US,D,20221021,000000,1.32,1.375,1.26,1.34,64043,0
+IINN.US,D,20221024,000000,1.41,1.41,1.27,1.27,21886,0
+IINN.US,D,20221025,000000,1.26,1.45,1.26,1.3975,60096,0
+IINN.US,D,20221026,000000,1.43,1.435,1.34,1.35,21264,0
+IINN.US,D,20221027,000000,1.3248,1.39,1.3201,1.33,16679,0
+IINN.US,D,20221028,000000,1.33,1.37,1.321,1.37,8585,0
+IINN.US,D,20221031,000000,1.43,1.45,1.34,1.41,59485,0
+IINN.US,D,20221101,000000,1.38,1.45,1.37,1.42,26837,0
+IINN.US,D,20221102,000000,1.4294,1.48,1.28,1.42,59853,0
+IINN.US,D,20221103,000000,1.35,1.41,1.3492,1.37,7936,0
+IINN.US,D,20221104,000000,1.36,1.36,1.3,1.33,27413,0
+IINN.US,D,20221107,000000,1.31,1.33,1.29,1.305,13130,0
+IINN.US,D,20221108,000000,1.33,1.35,1.25,1.27,69231,0
+IINN.US,D,20221109,000000,1.27,1.27,1.1517,1.1517,98546,0
+IINN.US,D,20221110,000000,1.17,1.29,1.16,1.2184,60920,0
+IINN.US,D,20221111,000000,1.22,1.3,1.17,1.26,86926,0
+IINN.US,D,20221114,000000,1.26,1.4099,1.2369,1.28,62611,0
+IINN.US,D,20221115,000000,1.27,1.3899,1.27,1.32,66477,0
+IINN.US,D,20221116,000000,1.302,1.302,1.2,1.2,49308,0
+IINN.US,D,20221117,000000,1.25,1.29,1.25,1.26,18853,0
+IINN.US,D,20221118,000000,1.25,1.26,1.2,1.2,60343,0
+IINN.US,D,20221121,000000,1.2,1.2294,1.14,1.14,83485,0
+IINN.US,D,20221122,000000,1.25,1.27,1.12,1.18,866005,0
+IINN.US,D,20221123,000000,1.15,1.185,1.14,1.15,91419,0
+IINN.US,D,20221125,000000,1.17,1.17,1.11,1.131,48915,0
+IINN.US,D,20221128,000000,1.17,1.17,1.11,1.11,37071,0
+IINN.US,D,20221129,000000,1.11,1.25,1.11,1.19,50624,0
+IINN.US,D,20221130,000000,1.2,1.201,1.135,1.2,30939,0
+IINN.US,D,20221201,000000,1.2,1.2,1.16,1.17,19605,0
+IINN.US,D,20221202,000000,1.18,1.2,1.1701,1.18,22806,0
+IINN.US,D,20221205,000000,1.2,1.2,1.15,1.16,32403,0
+IINN.US,D,20221206,000000,1.145,1.17,1.13,1.15,22674,0
+IINN.US,D,20221207,000000,1.1391,1.15,1.06,1.1,75302,0
+IINN.US,D,20221208,000000,1.1001,1.15,1.1,1.125,8608,0
+IINN.US,D,20221209,000000,1.1,1.14,1.0853,1.11,20373,0
+IINN.US,D,20221212,000000,1.1,1.1,1.07,1.07,19132,0
+IINN.US,D,20221213,000000,1.06,1.1027,1.05,1.055,33803,0
+IINN.US,D,20221214,000000,1.03,1.4,1.02,1.375,1350519,0
+IINN.US,D,20221215,000000,1.3,1.3212,1.1301,1.18,211138,0
+IINN.US,D,20221216,000000,1.16,1.18,1.02,1.03,91749,0
+IINN.US,D,20221219,000000,1.08,1.08,0.9801,1.0199,60357,0
+IINN.US,D,20221220,000000,0.9893,1.28,0.98,1.2,211181,0
+IINN.US,D,20221221,000000,1.23,1.29,1.15,1.29,79665,0
+IINN.US,D,20221222,000000,1.23,1.26,1.17,1.21,29495,0
+IINN.US,D,20221223,000000,1.24,1.34,1.24,1.32,124337,0
+IINN.US,D,20221227,000000,1.38,1.43,1.16,1.22,504584,0
+IINN.US,D,20221228,000000,1.23,1.47,1.23,1.43,302263,0
+IINN.US,D,20221229,000000,1.39,1.41,1.33,1.39,167449,0
+IINN.US,D,20221230,000000,1.36,1.375,1.2801,1.29,68360,0
+IINN.US,D,20230103,000000,1.36,1.36,1.1529,1.17,105573,0
+IINN.US,D,20230104,000000,1.17,1.25,1.15,1.23,62396,0
+IINN.US,D,20230105,000000,1.3,1.3,1.19,1.24,18096,0
+IINN.US,D,20230106,000000,1.245,1.26,1.2,1.24,45729,0
+IINN.US,D,20230109,000000,1.27,1.29,1.25,1.25,17521,0
+IINN.US,D,20230110,000000,1.265,1.295,1.2501,1.28,39066,0
+IINN.US,D,20230111,000000,1.25,1.29,1.22,1.24,35676,0
+IINN.US,D,20230112,000000,1.2,1.29,1.2,1.28,20377,0
+IINN.US,D,20230113,000000,1.3,1.3699,1.27,1.29,55588,0
+IINN.US,D,20230117,000000,1.28,1.28,1.25,1.25,25455,0
+IINN.US,D,20230118,000000,1.25,1.2807,1.2,1.22,32861,0
+IINN.US,D,20230119,000000,1.2744,1.2744,1.205,1.25,36711,0
+IINN.US,D,20230120,000000,1.25,1.274,1.24,1.25,23024,0
+IINN.US,D,20230123,000000,1.24,1.9,1.24,1.87,2959357,0
+IINN.US,D,20230124,000000,1.73,1.78,1.58,1.67,513226,0
+IINN.US,D,20230125,000000,1.64,1.72,1.39,1.6,571472,0
+IINN.US,D,20230126,000000,1.63,1.64,1.52,1.58,51055,0
+IINN.US,D,20230127,000000,1.63,1.7699,1.5,1.65,164574,0
+IINN.US,D,20230130,000000,1.6,1.64,1.55,1.6191,34318,0
+IINN.US,D,20230131,000000,1.61,1.6967,1.61,1.65,17554,0
+IINN.US,D,20230201,000000,1.65,1.71,1.5406,1.65,38063,0
+IINN.US,D,20230202,000000,1.64,1.7,1.63,1.6815,47598,0
+IINN.US,D,20230203,000000,1.65,1.72,1.645,1.67,28147,0
+IINN.US,D,20230206,000000,1.65,1.75,1.65,1.75,33974,0
+IINN.US,D,20230207,000000,1.7401,1.99,1.74,1.85,224809,0
+IINN.US,D,20230208,000000,1.87,1.9857,1.8228,1.8897,65880,0
+IINN.US,D,20230209,000000,1.93,1.93,1.6101,1.6308,92976,0
+IINN.US,D,20230210,000000,1.74,1.74,1.5038,1.55,107902,0
+IINN.US,D,20230213,000000,1.52,1.82,1.52,1.65,78695,0
+IINN.US,D,20230214,000000,1.66,1.72,1.65,1.69,29199,0
+IINN.US,D,20230215,000000,1.685,1.72,1.6101,1.72,15646,0
+IINN.US,D,20230216,000000,1.72,1.73,1.6,1.6,17468,0
+IINN.US,D,20230217,000000,1.58,1.699,1.58,1.64,9026,0
+IINN.US,D,20230221,000000,1.71,1.71,1.55,1.57,39074,0
+IINN.US,D,20230222,000000,1.65,1.65,1.57,1.57,8978,0
+IINN.US,D,20230223,000000,1.6,1.648,1.56,1.56,14223,0
+IINN.US,D,20230224,000000,1.52,1.6148,1.51,1.55,8773,0
+IINN.US,D,20230227,000000,1.59,1.59,1.55,1.55,9512,0
+IINN.US,D,20230228,000000,1.53,1.64,1.53,1.59,15306,0
+IINN.US,D,20230301,000000,1.57,1.6122,1.52,1.55,22170,0
+IINN.US,D,20230302,000000,1.53,1.6097,1.52,1.5601,26402,0
+IINN.US,D,20230303,000000,1.53,1.5822,1.5293,1.56,16532,0
+IINN.US,D,20230306,000000,1.56,1.6399,1.56,1.59,13831,0
+IINN.US,D,20230307,000000,1.64,1.6825,1.57,1.5862,11750,0
+IINN.US,D,20230308,000000,1.6027,1.6531,1.5201,1.57,5030,0
+IINN.US,D,20230309,000000,1.6,1.64,1.53,1.58,49645,0
+IINN.US,D,20230310,000000,1.54,1.555,1.4,1.41,46499,0
+IINN.US,D,20230313,000000,1.47,1.5,1.2901,1.46,21603,0
+IINN.US,D,20230314,000000,1.5,1.5254,1.4056,1.48,20458,0
+IINN.US,D,20230315,000000,1.51,1.51,1.42,1.4627,25705,0
+IINN.US,D,20230316,000000,1.49,1.49,1.44,1.46,11656,0
+IINN.US,D,20230317,000000,1.48,1.48,1.3901,1.42,14742,0
+IINN.US,D,20230320,000000,1.47,1.47,1.25,1.31,26217,0
+IINN.US,D,20230321,000000,1.3,1.4199,1.3,1.38,20913,0
+IINN.US,D,20230322,000000,1.37,1.4861,1.34,1.4,6432,0
+IINN.US,D,20230323,000000,1.445,1.51,1.4,1.4,21441,0
+IINN.US,D,20230324,000000,1.33,1.4,1.3101,1.32,24075,0
+IINN.US,D,20230327,000000,1.33,1.45,1.33,1.37,3028,0
+IINN.US,D,20230328,000000,1.47,1.47,1.36,1.38,18810,0
+IINN.US,D,20230329,000000,1.37,1.37,1.35,1.37,6735,0
+IINN.US,D,20230330,000000,1.41,1.47,1.37,1.37,12766,0
+IINN.US,D,20230331,000000,1.53,1.53,1.29,1.35,33668,0
+IINN.US,D,20230403,000000,1.29,1.33,1.29,1.305,11825,0
+IINN.US,D,20230404,000000,1.3,1.3502,1.28,1.3299,7613,0
+IINN.US,D,20230405,000000,1.32,1.363,1.26,1.27,10687,0
+IINN.US,D,20230406,000000,1.2808,1.38,1.26,1.27,8597,0
+IINN.US,D,20230410,000000,1.23,1.3699,1.23,1.28,14330,0
+IINN.US,D,20230411,000000,1.28,1.32,1.23,1.23,22216,0
+IINN.US,D,20230412,000000,1.2,1.31,1.2,1.2838,12211,0
+IINN.US,D,20230413,000000,1.2699,1.38,1.2433,1.28,23388,0
+IINN.US,D,20230414,000000,1.305,1.3423,1.28,1.3423,9566,0
+IINN.US,D,20230417,000000,1.27,1.35,1.25,1.25,16844,0
+IINN.US,D,20230418,000000,1.21,1.3099,1.21,1.24,11429,0
+IINN.US,D,20230419,000000,1.27,1.27,1.15,1.15,22248,0
+IINN.US,D,20230420,000000,1.15,1.25,1.15,1.18,19729,0
+IINN.US,D,20230421,000000,1.15,1.19,1.13,1.17,10522,0
+IINN.US,D,20230424,000000,1.2,1.2,1.14,1.15,35337,0
+IINN.US,D,20230425,000000,1.2,1.202,1.1501,1.19,6642,0
+IINN.US,D,20230426,000000,1.23,1.23,1.14,1.165,12935,0
+IINN.US,D,20230427,000000,1.1627,1.25,1.1201,1.25,27501,0
+IINN.US,D,20230428,000000,1.2227,1.235,1.14,1.1547,7556,0
+IINN.US,D,20230501,000000,1.23,1.25,1.13,1.25,25178,0
+IINN.US,D,20230502,000000,1.24,1.49,1.1806,1.28,22191,0
+IINN.US,D,20230503,000000,1.22,1.38,1.2038,1.34,16268,0
+IINN.US,D,20230504,000000,1.34,1.39,1.2612,1.29,4577,0
+IINN.US,D,20230505,000000,1.3676,1.39,1.29,1.31,12293,0
+IINN.US,D,20230508,000000,1.4,1.45,1.37,1.4231,29318,0
+IINN.US,D,20230509,000000,1.45,1.4999,1.4027,1.45,9957,0
+IINN.US,D,20230510,000000,1.4,1.4212,1.35,1.388,17405,0
+IINN.US,D,20230511,000000,1.4,1.4665,1.3,1.35,52666,0
+IINN.US,D,20230512,000000,1.32,1.4,1.3101,1.34,7452,0
+IINN.US,D,20230515,000000,1.3107,1.61,1.28,1.5947,42272,0
+IINN.US,D,20230516,000000,1.505,1.57,1.47,1.54,17755,0
+IINN.US,D,20230517,000000,1.5,1.53,1.39,1.4872,34661,0
+IINN.US,D,20230518,000000,1.44,1.5076,1.39,1.415,10435,0
+IINN.US,D,20230519,000000,1.43,1.5383,1.43,1.43,5111,0
+IINN.US,D,20230522,000000,1.5099,1.5165,1.4317,1.45,10909,0
+IINN.US,D,20230523,000000,1.36,1.46,1.36,1.43,5458,0
+IINN.US,D,20230524,000000,1.42,1.49,1.42,1.4722,9896,0
+IINN.US,D,20230525,000000,1.476,1.504,1.44,1.46,3961,0
+IINN.US,D,20230526,000000,1.46,1.48,1.42,1.4723,5332,0
+IINN.US,D,20230530,000000,1.52,1.53,1.3944,1.46,14232,0
+IINN.US,D,20230531,000000,1.44,1.4431,1.39,1.42,18552,0
+IINN.US,D,20230601,000000,1.4,1.42,1.36,1.4,19768,0
+IINN.US,D,20230602,000000,1.36,1.47,1.36,1.39,8621,0
+IINN.US,D,20230605,000000,1.36,1.43,1.36,1.4198,15136,0
+IINN.US,D,20230606,000000,1.41,1.42,1.3601,1.38,22900,0
+IINN.US,D,20230607,000000,1.38,1.4699,1.38,1.41,19025,0
+IINN.US,D,20230608,000000,1.38,1.47,1.38,1.45,13834,0
+IINN.US,D,20230609,000000,1.4302,1.52,1.4302,1.4403,29635,0
+IINN.US,D,20230612,000000,1.44,1.4957,1.44,1.44,14492,0
+IINN.US,D,20230613,000000,1.5,1.5098,1.45,1.4501,36654,0
+IINN.US,D,20230614,000000,1.47,1.52,1.4429,1.51,20076,0
+IINN.US,D,20230615,000000,1.52,1.6,1.46,1.5,60999,0
+IINN.US,D,20230616,000000,1.54,1.59,1.4401,1.5683,28992,0
+IINN.US,D,20230620,000000,1.63,1.7217,1.45,1.58,25570,0
+IINN.US,D,20230621,000000,1.55,1.5778,1.5468,1.5468,8121,0
+IINN.US,D,20230622,000000,1.5501,1.5893,1.371,1.4829,28819,0
+IINN.US,D,20230623,000000,1.46,1.4987,1.38,1.43,19939,0
+IINN.US,D,20230626,000000,1.4565,1.46,1.3901,1.412,13158,0
+IINN.US,D,20230627,000000,1.48,1.48,1.36,1.48,18995,0
+IINN.US,D,20230628,000000,1.4113,1.477,1.37,1.44,11352,0
+IINN.US,D,20230629,000000,1.5194,1.5194,1.42,1.4962,9846,0
+IINN.US,D,20230630,000000,1.45,1.5,1.45,1.5,12613,0
+IINN.US,D,20230703,000000,1.45,1.485,1.41,1.45,3775,0
+IINN.US,D,20230705,000000,1.4822,1.51,1.46,1.46,12640,0
+IINN.US,D,20230706,000000,1.55,1.55,1.37,1.4641,66835,0
+IINN.US,D,20230707,000000,1.45,1.5199,1.38,1.39,38167,0
+IINN.US,D,20230710,000000,1.47,1.47,1.36,1.41,31494,0
+IINN.US,D,20230711,000000,1.4401,1.49,1.4301,1.48,10887,0
+IINN.US,D,20230712,000000,1.46,1.4999,1.408,1.4521,20938,0
+IINN.US,D,20230713,000000,1.46,1.4899,1.4103,1.4103,9886,0
+IINN.US,D,20230714,000000,1.42,1.44,1.4,1.4199,8703,0
+IINN.US,D,20230717,000000,1.3986,1.4592,1.37,1.4368,19610,0
+IINN.US,D,20230718,000000,1.4205,1.43,1.38,1.38,22916,0
+IINN.US,D,20230719,000000,1.47,1.47,1.34,1.3897,28818,0
+IINN.US,D,20230720,000000,1.38,1.43,1.3522,1.4299,35280,0
+IINN.US,D,20230721,000000,1.4,1.44,1.38,1.44,14865,0
+IINN.US,D,20230724,000000,1.5,1.58,1.4005,1.49,162825,0
+IINN.US,D,20230725,000000,1.51,1.5499,1.4384,1.47,32823,0
+IINN.US,D,20230726,000000,1.5,1.63,1.31,1.48,115595,0
+IINN.US,D,20230727,000000,1.43,1.43,1.395,1.4,18661,0
+IINN.US,D,20230728,000000,1.43,1.4704,1.4,1.4,6988,0
+IINN.US,D,20230731,000000,1.4153,1.4627,1.4153,1.4201,7215,0
+IINN.US,D,20230801,000000,1.44,1.44,1.34,1.3958,29868,0
+IINN.US,D,20230802,000000,1.41,1.41,1.3301,1.3892,30540,0
+IINN.US,D,20230803,000000,1.35,1.3899,1.35,1.36,11339,0
+IINN.US,D,20230804,000000,1.3515,1.3838,1.35,1.3838,7568,0
+IINN.US,D,20230807,000000,1.35,1.38,1.33,1.38,17574,0
+IINN.US,D,20230808,000000,1.3662,1.42,1.33,1.42,23691,0
+IINN.US,D,20230809,000000,1.3601,1.45,1.33,1.3923,50602,0
+IINN.US,D,20230810,000000,1.38,1.5,1.37,1.47,38095,0
+IINN.US,D,20230811,000000,1.43,1.4699,1.4,1.4399,13614,0
+IINN.US,D,20230814,000000,1.44,1.45,1.3647,1.4299,6235,0
+IINN.US,D,20230815,000000,1.41,1.45,1.35,1.45,6456,0
+IINN.US,D,20230816,000000,1.34,1.44,1.26,1.34,39981,0
+IINN.US,D,20230817,000000,1.31,1.362,1.31,1.32,7210,0
+IINN.US,D,20230818,000000,1.311,1.35,1.3,1.31,5139,0
+IINN.US,D,20230821,000000,1.31,1.365,1.3003,1.33,2911,0
+IINN.US,D,20230822,000000,1.38,1.38,1.27,1.3123,18750,0
+IINN.US,D,20230823,000000,1.27,1.33,1.27,1.3,7233,0
+IINN.US,D,20230824,000000,1.26,1.32,1.21,1.23,20965,0
+IINN.US,D,20230825,000000,1.24,1.3,1.24,1.3,885,0
+IINN.US,D,20230828,000000,1.25,1.3299,1.25,1.3,15190,0
+IINN.US,D,20230829,000000,1.3,1.4838,1.25,1.4686,103657,0
+IINN.US,D,20230830,000000,1.45,1.48,1.3981,1.48,15899,0
+IINN.US,D,20230831,000000,1.4,1.46,1.4,1.42,13260,0
+IINN.US,D,20230901,000000,1.4,1.5,1.35,1.43,45357,0
+IINN.US,D,20230905,000000,1.42,1.42,1.37,1.4,6363,0
+IINN.US,D,20230906,000000,1.36,1.45,1.36,1.4,9906,0
+IINN.US,D,20230907,000000,1.43,1.46,1.25,1.32,47001,0
+IINN.US,D,20230908,000000,1.4016,1.41,1.311,1.41,12024,0
+IINN.US,D,20230911,000000,1.37,1.407,1.32,1.4,16589,0
+IINN.US,D,20230912,000000,1.4,1.4,1.3401,1.36,8755,0
+IINN.US,D,20230913,000000,1.48,1.58,1.425,1.48,131694,0
+IINN.US,D,20230914,000000,1.56,1.56,1.4101,1.51,16862,0
+IINN.US,D,20230915,000000,1.46,1.51,1.45,1.49,18544,0
+IINN.US,D,20230918,000000,1.4799,1.5,1.475,1.5,23831,0
+IINN.US,D,20230919,000000,1.47,1.475,1.45,1.475,12681,0
+IINN.US,D,20230920,000000,1.5,1.5,1.427,1.427,2947,0
+IINN.US,D,20230921,000000,1.4799,1.4799,1.2521,1.38,34754,0
+IINN.US,D,20230922,000000,1.45,1.5,1.332,1.46,6205,0
+IINN.US,D,20230925,000000,1.4,1.4781,1.3501,1.3805,8166,0
+IINN.US,D,20230926,000000,1.45,1.487,1.36,1.36,5774,0
+IINN.US,D,20230927,000000,1.33,1.4899,1.3105,1.35,7437,0
+IINN.US,D,20230928,000000,1.49,1.49,1.385,1.433,7219,0
+IINN.US,D,20230929,000000,1.43,1.55,1.39,1.52,32298,0
+IINN.US,D,20231002,000000,1.5,1.5,1.43,1.4564,14349,0
+IINN.US,D,20231003,000000,1.41,1.47,1.36,1.37,9605,0
+IINN.US,D,20231004,000000,1.4,1.402,1.37,1.39,13723,0
+IINN.US,D,20231005,000000,1.37,1.46,1.35,1.35,3738,0
+IINN.US,D,20231006,000000,1.36,1.3997,1.34,1.3508,12932,0
+IINN.US,D,20231009,000000,1.39,1.39,1.2801,1.3633,22868,0
+IINN.US,D,20231010,000000,1.4,1.56,1.35,1.385,121781,0
+IINN.US,D,20231011,000000,1.3757,1.3764,1.3252,1.34,6649,0
+IINN.US,D,20231012,000000,1.3601,1.3601,1.3,1.31,16809,0
+IINN.US,D,20231013,000000,1.46,1.46,1.29,1.3167,25343,0
+IINN.US,D,20231016,000000,1.3,1.315,1.2701,1.3041,14131,0
+IINN.US,D,20231017,000000,1.29,1.33,1.27,1.3202,9550,0
+IINN.US,D,20231018,000000,1.24,1.2922,1.24,1.2922,12794,0
+IINN.US,D,20231019,000000,1.24,1.28,1.23,1.23,14724,0
+IINN.US,D,20231020,000000,1.22,1.29,1.2,1.21,19067,0
+IINN.US,D,20231023,000000,1.205,1.275,1.2,1.27,10709,0
+IINN.US,D,20231024,000000,1.28,1.3199,1.2,1.23,67268,0
+IINN.US,D,20231025,000000,1.28,1.292,1.22,1.25,23308,0
+IINN.US,D,20231026,000000,1.21,1.27,1.21,1.255,7717,0
+IINN.US,D,20231027,000000,1.22,1.3,1.21,1.28,16350,0
+IINN.US,D,20231030,000000,1.27,1.27,1.23,1.23,1094,0
+IINN.US,D,20231031,000000,1.26,1.2823,1.2,1.2,7420,0
+IINN.US,D,20231101,000000,1.2001,1.2001,1.07,1.105,25211,0
+IINN.US,D,20231102,000000,1.1,1.21,1.0625,1.1186,49100,0
+IINN.US,D,20231103,000000,1.15,1.27,1.15,1.27,69919,0
+IINN.US,D,20231106,000000,1.25,1.3,1.2,1.26,44960,0
+IINN.US,D,20231107,000000,1.2825,1.2825,1.195,1.24,12934,0
+IINN.US,D,20231108,000000,1.19,1.2788,1.165,1.185,4466,0
+IINN.US,D,20231109,000000,1.17,1.2296,1.1363,1.1992,7026,0
+IINN.US,D,20231110,000000,1.23,1.23,1.1823,1.2199,4171,0
+IINN.US,D,20231113,000000,1.18,1.26,1.09,1.2308,31921,0
+IINN.US,D,20231114,000000,1.236,1.3208,1.16,1.19,51597,0
+IINN.US,D,20231115,000000,1.254,1.27,1.212,1.25,6713,0
+IINN.US,D,20231116,000000,1.25,1.2515,1.225,1.225,3977,0
+IINN.US,D,20231117,000000,1.24,1.24,1.2129,1.2129,6607,0
+IINN.US,D,20231120,000000,1.21,1.225,1.175,1.1863,13952,0
+IINN.US,D,20231121,000000,1.2003,1.21,1.17,1.17,13497,0
+IINN.US,D,20231122,000000,1.195,1.2,1.157,1.16,7292,0
+IINN.US,D,20231124,000000,1.1762,1.1801,1.16,1.16,6819,0
+IINN.US,D,20231127,000000,1.15,1.195,1.12,1.1398,48492,0
+IINN.US,D,20231128,000000,1.155,1.155,1,1.02,99616,0
+IINN.US,D,20231129,000000,1.13,1.15,1.05,1.07,86464,0
+IINN.US,D,20231130,000000,1.08,1.128,1.08,1.09,9983,0
+IINN.US,D,20231201,000000,1.06,1.1299,1.06,1.0999,2499,0
+IINN.US,D,20231204,000000,1.06,1.1198,1.06,1.095,6681,0
+IINN.US,D,20231205,000000,1.09,1.1299,1.05,1.06,38023,0
+IINN.US,D,20231206,000000,1.05,1.08,1.03,1.03,31700,0
+IINN.US,D,20231207,000000,1.0593,1.0593,1.01,1.0255,22350,0
+IINN.US,D,20231208,000000,1.02,1.03,0.99,1.02,70189,0
+IINN.US,D,20231211,000000,1.02,1.02,0.85,0.97,168891,0
+IINN.US,D,20231212,000000,1.03,1.03,0.92,0.93,64043,0
+IINN.US,D,20231213,000000,1.03,1.03,0.98,1.01,16497,0
+IINN.US,D,20231214,000000,1.01,1.05,1.01,1.03,15051,0
+IINN.US,D,20231215,000000,1.03,1.05,1,1,8253,0
+IINN.US,D,20231218,000000,1.02,1.1,1.01,1.09,28564,0
+IINN.US,D,20231219,000000,1.17,1.17,1.1051,1.11,21133,0
+IINN.US,D,20231220,000000,1.16,1.24,1.11,1.11,33578,0
+IINN.US,D,20231221,000000,1.15,1.16,1.1,1.14,21689,0
+IINN.US,D,20231222,000000,1.17,1.234,1.15,1.19,61385,0
+IINN.US,D,20231226,000000,2.25,2.49,1.25,1.27,37607645,0
+IINN.US,D,20231227,000000,1.24,1.25,1.11,1.16,1748399,0
+IINN.US,D,20231228,000000,1.15,1.17,1.04,1.09,611136,0
+IINN.US,D,20231229,000000,1.05,1.13,1.01,1.06,326666,0
+IINN.US,D,20240102,000000,1.2,1.22,0.95,1.02,929414,0
+IINN.US,D,20240103,000000,1.01,1.06,0.92,0.9981,314589,0
+IINN.US,D,20240104,000000,1.02,1.03,0.86,0.92,1123640,0
+IINN.US,D,20240105,000000,0.92,0.94,0.84,0.875,270993,0
+IINN.US,D,20240108,000000,0.899,0.92,0.7613,0.85,809333,0
+IINN.US,D,20240109,000000,0.82,0.95,0.82,0.9201,182739,0
+IINN.US,D,20240110,000000,0.93,0.9641,0.85,0.93,249227,0
+IINN.US,D,20240111,000000,0.9222,0.94,0.9,0.9104,164134,0
+IINN.US,D,20240112,000000,0.9125,0.937927,0.85,0.9032,197848,0
+IINN.US,D,20240116,000000,0.9032,0.925,0.86,0.9036,152820,0
+IINN.US,D,20240117,000000,0.8755,0.92999,0.861,0.89,351057,0
+IINN.US,D,20240118,000000,0.87,0.904999,0.81,0.869,116505,0
+IINN.US,D,20240119,000000,0.87,0.87,0.825,0.8344,72476,0
+IINN.US,D,20240122,000000,0.87,0.9,0.8477,0.9,261635,0
+IINN.US,D,20240123,000000,0.86,0.923,0.86,0.9064,161969,0
+IINN.US,D,20240124,000000,0.9488,1.03,0.92,0.985,449857,0
+IINN.US,D,20240125,000000,0.9654,1.01,0.903,0.94,245124,0
+IINN.US,D,20240126,000000,0.93,0.98,0.9031,0.94,85505,0
+IINN.US,D,20240129,000000,0.91,0.95,0.88,0.8901,96822,0
+IINN.US,D,20240130,000000,0.92,0.99,0.92,0.96,419515,0
+IINN.US,D,20240131,000000,0.91,0.96,0.9051,0.915,80308,0
+IINN.US,D,20240201,000000,0.9096,0.923,0.851,0.89,150539,0
+IINN.US,D,20240202,000000,0.88,0.8971,0.8111,0.87,107814,0
+IINN.US,D,20240205,000000,0.86,0.903,0.835,0.869,102491,0
+IINN.US,D,20240206,000000,0.8403,0.87,0.8,0.8349,146484,0
+IINN.US,D,20240207,000000,0.98,0.98,0.826449,0.89,187739,0
+IINN.US,D,20240208,000000,0.879,0.9,0.8428,0.863,108061,0
+IINN.US,D,20240209,000000,0.88,0.885,0.85,0.867,27787,0
+IINN.US,D,20240212,000000,0.89,0.899,0.87,0.899,39989,0
+IINN.US,D,20240213,000000,0.915,0.99,0.8654,0.96,262781,0
+IINN.US,D,20240214,000000,1.79,1.96,1.11,1.3,47213533,0
+IINN.US,D,20240215,000000,1.07,1.18,1,1.15,2583051,0
+IINN.US,D,20240216,000000,1.06,1.34,1.06,1.28,970568,0
+IINN.US,D,20240220,000000,1.25,1.27,1.13,1.15,318771,0
+IINN.US,D,20240221,000000,1.14,1.27,1.14,1.25,301621,0
+IINN.US,D,20240222,000000,1.3,1.3329,1.22,1.27,427603,0
+IINN.US,D,20240223,000000,1.31,1.31,1.15,1.2,449488,0
+IINN.US,D,20240226,000000,1.19,1.42,1.1602,1.38,802957,0
+IINN.US,D,20240227,000000,1.39,1.52,1.23,1.51,4172750,0
+IINN.US,D,20240228,000000,1.51,1.58,1.46,1.49,663839,0
+IINN.US,D,20240229,000000,1.42,1.67,1.42,1.62,829015,0
+IINN.US,D,20240301,000000,1.69,1.7,1.61,1.7,556037,0
+IINN.US,D,20240304,000000,1.82,1.85,1.5,1.64,1395731,0
+IINN.US,D,20240305,000000,1.69,1.99,1.6803,1.99,1205803,0
+IINN.US,D,20240306,000000,2,2.09,1.9,2,805646,0
+IINN.US,D,20240307,000000,2,2,1.8,1.97,357648,0
+IINN.US,D,20240308,000000,1.91,1.98,1.76,1.83,381568,0
+IINN.US,D,20240311,000000,1.88,1.9573,1.85,1.9,121107,0
+IINN.US,D,20240312,000000,2,2.025,1.83,1.87,511776,0
+IINN.US,D,20240313,000000,1.88,1.927,1.82,1.85,99166,0
+IINN.US,D,20240314,000000,1.85,1.887,1.66,1.72,282999,0
+IINN.US,D,20240315,000000,1.7,1.88,1.6701,1.86,157507,0
+IINN.US,D,20240318,000000,1.94,1.975,1.8701,1.94,201094,0
+IINN.US,D,20240319,000000,1.88,1.9077,1.78,1.81,151750,0
+IINN.US,D,20240320,000000,1.83,1.86,1.77,1.81,119354,0
+IINN.US,D,20240321,000000,1.8,1.8501,1.785,1.8,73349,0
+IINN.US,D,20240322,000000,1.82,1.8378,1.68,1.74,131165,0
+IINN.US,D,20240325,000000,1.75,1.87,1.75,1.86,170151,0
+IINN.US,D,20240326,000000,1.86,1.89,1.8,1.8,109518,0
+IINN.US,D,20240327,000000,1.8,1.84,1.71,1.76,137551,0
+IINN.US,D,20240328,000000,1.8,1.8,1.73,1.75,86265,0
+IINN.US,D,20240401,000000,1.76,1.9,1.64,1.9,320105,0
+IINN.US,D,20240402,000000,1.85,1.92,1.8,1.88,138736,0
+IINN.US,D,20240403,000000,1.93,1.95,1.88,1.9,211656,0
+IINN.US,D,20240404,000000,1.87,1.9322,1.82,1.83,108145,0
+IINN.US,D,20240405,000000,1.83,1.95,1.83,1.91,115382,0
+IINN.US,D,20240408,000000,1.896,2.01,1.8608,1.95,164847,0
+IINN.US,D,20240409,000000,1.95,1.965,1.9037,1.94,73536,0
+IINN.US,D,20240410,000000,1.98,2.36,1.95,2.08,2682824,0
+IINN.US,D,20240411,000000,2.03,2.16,2,2.11,291675,0
+IINN.US,D,20240412,000000,2.14,2.23,2.01,2.05,274912,0
+IINN.US,D,20240415,000000,2.05,2.08,1.92,1.93,177991,0
+IINN.US,D,20240416,000000,1.93,1.96,1.8,1.93,285127,0
+IINN.US,D,20240417,000000,1.92,1.96,1.8501,1.9,170683,0
+IINN.US,D,20240418,000000,1.9,1.905,1.8,1.8099,96120,0
+IINN.US,D,20240419,000000,1.8,1.85,1.8,1.81,91469,0
+IINN.US,D,20240422,000000,1.8102,1.91,1.81,1.9,61778,0
+IINN.US,D,20240423,000000,1.895,1.94,1.8401,1.86,48038,0
+IINN.US,D,20240424,000000,1.92,1.97,1.85,1.93,134854,0
+IINN.US,D,20240425,000000,1.91,1.97,1.84,1.88,114703,0
+IINN.US,D,20240426,000000,1.89,1.943,1.836,1.89,74794,0
+IINN.US,D,20240429,000000,1.87,1.93,1.85,1.87,38054,0
+IINN.US,D,20240430,000000,1.89,1.968,1.87,1.88,41937,0
+IINN.US,D,20240501,000000,1.87,1.95,1.86,1.95,59228,0
+IINN.US,D,20240502,000000,1.93,2.02,1.93,1.98,92838,0
+IINN.US,D,20240503,000000,1.95,2.1183,1.95,2.09,272336,0
+IINN.US,D,20240506,000000,2.2,2.3599,2.1,2.2,343818,0
+IINN.US,D,20240507,000000,2.18,2.2499,2.095,2.21,110969,0
+IINN.US,D,20240508,000000,2.2,2.2,1.91,2.09,109655,0
+IINN.US,D,20240509,000000,2.09,2.15,2.02,2.08,95536,0
+IINN.US,D,20240510,000000,1.97,2.08,1.93,2.01,69974,0
+IINN.US,D,20240513,000000,2.05,2.11,2.03,2.1,41428,0
+IINN.US,D,20240514,000000,2.06,2.2599,2.06,2.18,135770,0
+IINN.US,D,20240515,000000,2.17,2.25,2.1602,2.25,109317,0
+IINN.US,D,20240516,000000,2.34,2.34,2.14,2.31,144889,0
+IINN.US,D,20240517,000000,2.34,2.35,2.28,2.3,91300,0
+IINN.US,D,20240520,000000,2.32,2.3395,2.17,2.18,125680,0
+IINN.US,D,20240521,000000,2.18,2.28,2.09,2.18,99928,0
+IINN.US,D,20240522,000000,2.21,2.25,2.19,2.19,35449,0
+IINN.US,D,20240523,000000,2.23,2.23,2.06,2.14,70222,0
+IINN.US,D,20240524,000000,2.12,2.2289,2.05,2.19,100271,0
+IINN.US,D,20240528,000000,2.33,2.45,1.78,2,2352819,0
+IINN.US,D,20240529,000000,2,2.23,1.98,2.2,214043,0
+IINN.US,D,20240530,000000,2.2,2.38,2.19,2.32,193596,0
+IINN.US,D,20240531,000000,2.33,2.39,2.23,2.3,109934,0
+IINN.US,D,20240603,000000,2.3,2.3103,2.13,2.15,118114,0
+IINN.US,D,20240604,000000,2.17,2.18,2.02,2.09,143946,0
+IINN.US,D,20240605,000000,2.0707,2.1799,2.065,2.12,88781,0
+IINN.US,D,20240606,000000,2.15,2.1697,2.0501,2.08,70357,0
+IINN.US,D,20240607,000000,2.16,2.16,2.02,2.08,57651,0
+IINN.US,D,20240610,000000,2.01,2.08,1.95,2.02,52764,0
+IINN.US,D,20240611,000000,2.01,2.05,1.99,2,35462,0
+IINN.US,D,20240612,000000,2.03,2.06,1.93,2.02,93247,0
+IINN.US,D,20240613,000000,2.01,2.01,1.89,1.95,110843,0
+IINN.US,D,20240614,000000,1.91,1.97,1.835,1.9,91569,0
+IINN.US,D,20240617,000000,2.02,2.02,1.72,1.75,129591,0
+IINN.US,D,20240618,000000,1.73,1.75,1.5,1.63,109276,0
+IINN.US,D,20240620,000000,1.63,1.6406,1.35,1.4,386248,0
+IINN.US,D,20240621,000000,1.39,1.393,1.32,1.34,83278,0
+IINN.US,D,20240624,000000,1.33,1.4096,1.28,1.355,148362,0
+IINN.US,D,20240625,000000,1.34,1.4299,1.34,1.38,28757,0
+IINN.US,D,20240626,000000,1.39,1.4399,1.38,1.385,55879,0
+IINN.US,D,20240627,000000,1.39,1.4299,1.38,1.41,35455,0
+IINN.US,D,20240628,000000,1.43,1.44,1.35,1.38,34949,0
+IINN.US,D,20240701,000000,1.35,1.3703,1.18,1.22,165382,0
+IINN.US,D,20240702,000000,1.24,1.39,1.19,1.39,92805,0
+IINN.US,D,20240703,000000,1.4,1.6,1.27,1.3,280678,0
+IINN.US,D,20240705,000000,1.3,1.4099,1.3,1.36,44829,0
+IINN.US,D,20240708,000000,1.37,1.385,1.32,1.32,21371,0
+IINN.US,D,20240709,000000,1.33,1.35,1.22,1.34,38130,0
+IINN.US,D,20240710,000000,1.31,1.33,1.29,1.29,17330,0
+IINN.US,D,20240711,000000,1.356,1.356,1.21,1.25,111157,0
+IINN.US,D,20240712,000000,1.24,1.3,1.24,1.29,29883,0
+IINN.US,D,20240715,000000,1.38,1.47,1.15,1.2,592066,0
+IINN.US,D,20240716,000000,1.19,1.4,1.15,1.27,287363,0
+IINN.US,D,20240717,000000,1.24,1.26,1.1906,1.25,34758,0
+IINN.US,D,20240718,000000,1.245,1.29,1.245,1.279,17314,0
+IINN.US,D,20240719,000000,1.2524,1.45,1.16,1.21,501046,0
+IINN.US,D,20240722,000000,1.19,1.23,1.1,1.14,109398,0
+IINN.US,D,20240723,000000,1.185,1.185,1.1,1.11,76463,0
+IINN.US,D,20240724,000000,1.1329,1.18,1.06,1.09,88095,0
+IINN.US,D,20240725,000000,1.19,1.19,1.0301,1.06,42542,0
+IINN.US,D,20240726,000000,1.06,1.14,1.01,1.09,45139,0
+IINN.US,D,20240729,000000,1.06,1.24,1.06,1.13,63029,0
+IINN.US,D,20240730,000000,1.1,1.14,1.09,1.1,58821,0
+IINN.US,D,20240731,000000,1.11,1.1385,1.06,1.0868,36070,0
+IINN.US,D,20240801,000000,1.08,1.13,1.08,1.11,51430,0
+IINN.US,D,20240802,000000,1.15,1.3,0.9616,1.01,453010,0
+IINN.US,D,20240805,000000,0.9797,1.01,0.813,0.98,158155,0
+IINN.US,D,20240806,000000,0.97,1.02,0.95,0.9741,27459,0
+IINN.US,D,20240807,000000,1.01,1.01,0.96,0.961,13605,0
+IINN.US,D,20240808,000000,0.96,1,0.94,0.98,26069,0
+IINN.US,D,20240809,000000,0.9899,0.995,0.94,0.98,67620,0
+IINN.US,D,20240812,000000,0.968,1,0.950001,0.98,32829,0
+IINN.US,D,20240813,000000,1.01,1.0899,0.93,1.01,52934,0
+IINN.US,D,20240814,000000,1.03,1.0576,1.03,1.04,29909,0
+IINN.US,D,20240815,000000,1.06,1.1,1.06,1.09,87316,0
+IINN.US,D,20240816,000000,1.06,1.09,1.05,1.0785,11332,0
+IINN.US,D,20240819,000000,1.08,1.08,1.05,1.06,22389,0
+IINN.US,D,20240820,000000,1.05,1.07,1.04,1.06,10409,0
+IINN.US,D,20240821,000000,1.06,1.1,1.02,1.07,32655,0
+IINN.US,D,20240822,000000,1.1,1.1,1.08,1.1,279000,0
+IINN.US,D,20240823,000000,1.09,1.18,1,1.18,52119,0
+IINN.US,D,20240826,000000,1.16,1.18,1.1,1.14,55278,0
+IINN.US,D,20240827,000000,1.1008,1.1415,1.06,1.1,46051,0
+IINN.US,D,20240828,000000,1.1064,1.13,1.06,1.12,24623,0
+IINN.US,D,20240829,000000,1.13,1.13,1.04,1.12,24834,0
+IINN.US,D,20240830,000000,1.13,1.13,1.08,1.08,13167,0
+IINN.US,D,20240903,000000,1.1,1.16,1.09,1.12,12204,0
+IINN.US,D,20240904,000000,1.12,1.1898,1.107,1.1401,28339,0
+IINN.US,D,20240905,000000,1.08,1.17,1.07,1.12,31458,0
+IINN.US,D,20240906,000000,1.14,1.14,1.05,1.085,83641,0
+IINN.US,D,20240909,000000,1.09,1.126087,1.09,1.09,15572,0
+IINN.US,D,20240910,000000,1.0652,1.16,1.0601,1.12,38528,0
+IINN.US,D,20240911,000000,1.12,1.14,1.11,1.12,11565,0
+IINN.US,D,20240912,000000,1.11,1.15,1.09,1.15,14762,0
+IINN.US,D,20240913,000000,1.12,1.23,1.1,1.2099,1125437,0
+IINN.US,D,20240916,000000,1.19,1.3,1.17,1.3,119264,0
+IINN.US,D,20240917,000000,1.29,1.3,1.262,1.29,79351,0
+IINN.US,D,20240918,000000,1.3,1.3,1.25,1.26,87091,0
+IINN.US,D,20240919,000000,1.26,1.26,1.16,1.26,31722,0
+IINN.US,D,20240920,000000,1.23,1.25,1.1806,1.22,21536,0
+IINN.US,D,20240923,000000,1.26,1.26,1.2,1.21,23069,0
+IINN.US,D,20240924,000000,1.22,1.23,1.15,1.22,78798,0
+IINN.US,D,20240925,000000,1.22,1.27,1.2,1.26,45059,0
+IINN.US,D,20240926,000000,1.27,1.3,1.25,1.2698,99220,0
+IINN.US,D,20240927,000000,1.2899,1.42,1.27,1.39,225728,0
+IINN.US,D,20240930,000000,1.4,1.47,1.3,1.37,336598,0
+IINN.US,D,20241001,000000,1.45,1.4899,1.3,1.32,403626,0
+IINN.US,D,20241002,000000,1.38,1.38,1.3,1.305,95640,0
+IINN.US,D,20241003,000000,1.34,1.49,1.3,1.38,277823,0
+IINN.US,D,20241004,000000,1.42,1.4491,1.35,1.37,174014,0
+IINN.US,D,20241007,000000,1.4,1.4,1.31,1.3699,139723,0
+IINN.US,D,20241008,000000,1.4,1.4499,1.34,1.385,137439,0
+IINN.US,D,20241009,000000,1.44,1.44,1.38,1.4,90895,0
+IINN.US,D,20241010,000000,1.44,1.45,1.33,1.3591,249535,0
+IINN.US,D,20241011,000000,1.41,1.41,1.36,1.37,57747,0
+IINN.US,D,20241014,000000,1.41,1.42,1.3815,1.39,78758,0
+IINN.US,D,20241015,000000,1.41,1.41,1.36,1.38,44400,0
+IINN.US,D,20241016,000000,1.405,1.48,1.35,1.38,324918,0
+IINN.US,D,20241017,000000,1.4,1.41,1.32,1.38,134309,0
+IINN.US,D,20241018,000000,1.41,1.43,1.36,1.4,185559,0
+IINN.US,D,20241021,000000,1.42,1.43,1.37,1.4,84020,0
+IINN.US,D,20241022,000000,1.44,1.45,1.37,1.44,277659,0
+IINN.US,D,20241023,000000,1.45,1.45,1.38,1.39,117023,0
+IINN.US,D,20241024,000000,1.4,1.4099,1.35,1.36,76002,0
+IINN.US,D,20241025,000000,1.36,1.38,1.35,1.35,42200,0
+IINN.US,D,20241028,000000,1.37,1.38,1.33,1.34,46776,0
+IINN.US,D,20241029,000000,1.33,1.3799,1.31,1.33,69031,0
+IINN.US,D,20241030,000000,1.33,1.36,1.31,1.33,49107,0
+IINN.US,D,20241031,000000,1.36,1.36,1.25,1.25,108091,0
+IINN.US,D,20241101,000000,1.27,1.3199,1.2551,1.3,106862,0
+IINN.US,D,20241104,000000,1.31,1.3282,1.28,1.29,106791,0
+IINN.US,D,20241105,000000,1.29,1.3399,1.25,1.28,175705,0
+IINN.US,D,20241106,000000,1.33,1.33,1.25,1.29,150782,0
+IINN.US,D,20241107,000000,1.34,1.4,1.33,1.36,280962,0
+IINN.US,D,20241108,000000,1.38,1.45,1.35,1.37,383148,0
+IINN.US,D,20241111,000000,1.39,1.42,1.35,1.38,108064,0
+IINN.US,D,20241112,000000,1.39,1.4008,1.31,1.34,150750,0
+IINN.US,D,20241113,000000,1.34,1.36,1.23,1.27,182332,0
+IINN.US,D,20241114,000000,1.3,1.3,1.22,1.25,108318,0
+IINN.US,D,20241115,000000,1.26,1.27,1.17,1.22,173300,0
+IINN.US,D,20241118,000000,1.26,1.32,1.1759,1.29,179531,0
+IINN.US,D,20241119,000000,1.3,1.3199,1.17,1.28,118036,0
+IINN.US,D,20241120,000000,1.29,1.3268,1.25,1.32,96758,0
+IINN.US,D,20241121,000000,1.35,1.45,1.32,1.35,356960,0
+IINN.US,D,20241122,000000,1.37,1.38,1.34,1.36,174999,0
+IINN.US,D,20241125,000000,1.37,1.39,1.33,1.36,83751,0
+IINN.US,D,20241126,000000,1.37,1.39,1.3599,1.38,61773,0
+IINN.US,D,20241127,000000,1.39,1.39,1.26,1.34,126611,0
+IINN.US,D,20241129,000000,1.37,1.39,1.33,1.35,43371,0
+IINN.US,D,20241202,000000,1.38,1.385,1.32,1.37,80198,0
+IINN.US,D,20241203,000000,1.37,1.37,1.33,1.335,65404,0
+IINN.US,D,20241204,000000,1.36,1.37,1.29,1.295,132405,0
+IINN.US,D,20241205,000000,1.29,1.29,1.21,1.24,192511,0
+IINN.US,D,20241206,000000,1.25,1.27,1.21,1.24,105288,0
+IINN.US,D,20241209,000000,1.25,1.28,1.19,1.21,145410,0
+IINN.US,D,20241210,000000,1.25,1.255,1.19,1.2,169139,0
+IINN.US,D,20241211,000000,1.22,1.23,1.19,1.2,102495,0
+IINN.US,D,20241212,000000,1.21,1.22,1.18,1.195,52762,0
+IINN.US,D,20241213,000000,1.2,1.2,1.15,1.17,107172,0
+IINN.US,D,20241216,000000,1.16,1.1696,1.12,1.12,147437,0
+IINN.US,D,20241217,000000,1.15,1.15,1.04,1.07,206724,0
+IINN.US,D,20241218,000000,1.06,1.0605,0.9901,0.9966,296653,0
+IINN.US,D,20241219,000000,0.99,1.0199,0.92,0.9328,324844,0
+IINN.US,D,20241220,000000,0.91,0.9433,0.8572,0.8901,238122,0
+IINN.US,D,20241223,000000,0.9133,1.2,0.9,1.16,660429,0
+IINN.US,D,20241224,000000,1.18,1.2,1.13,1.18,144161,0
+IINN.US,D,20241226,000000,1.19,1.2,1.08,1.13,363045,0
+IINN.US,D,20241227,000000,1.15,1.15,0.875,1.06,740991,0
+IINN.US,D,20241230,000000,1.07,1.09,1,1.02,105290,0
+IINN.US,D,20241231,000000,1.02,1.09,1.01,1.02,134913,0
+IINN.US,D,20250102,000000,1.05,1.08,1,1.05,86520,0
+IINN.US,D,20250103,000000,1.03,1.0479,1.0101,1.03,42004,0
+IINN.US,D,20250106,000000,1.02,1.05,0.955,1,122152,0
+IINN.US,D,20250107,000000,0.99,1.04,0.9895,1.01,88624,0
+IINN.US,D,20250108,000000,1,1.01,0.95,1,113008,0
+IINN.US,D,20250110,000000,1.1,1.11,0.8827,1.02,27731638,0
+IINN.US,D,20250113,000000,0.9852,1.1,0.91,1.06,1566144,0
+IINN.US,D,20250114,000000,1.04,1.13,1.01,1.03,1326725,0
+IINN.US,D,20250115,000000,1.02,1.13,0.9997,1.06,759460,0
+IINN.US,D,20250116,000000,1.06,1.11,1.02,1.06,459812,0
+IINN.US,D,20250117,000000,1.1,1.1,1.03,1.06,441536,0
+IINN.US,D,20250121,000000,1.05,1.11,1.0001,1.1,186559,0
+IINN.US,D,20250122,000000,1.1,1.11,1.0511,1.1,207572,0
+IINN.US,D,20250123,000000,1.1,1.1,1.01,1.02,243000,0
+IINN.US,D,20250124,000000,1,1.04,0.96,1,359137,0
+IINN.US,D,20250127,000000,0.99,1.01,0.95,0.99,212402,0
+IINN.US,D,20250128,000000,0.99,1.01,0.9367,0.99,195439,0
+IINN.US,D,20250129,000000,0.98,1,0.935,0.99,268953,0
+IINN.US,D,20250130,000000,0.99,0.999,0.93,0.95,335483,0
+IINN.US,D,20250131,000000,0.931,0.9799,0.85,0.85,921998,0
+IINN.US,D,20250203,000000,0.8201,0.8525,0.8201,0.849,418323,0
+IINN.US,D,20250204,000000,0.8512,0.87,0.82,0.844,332261,0
+IINN.US,D,20250205,000000,0.85,0.85,0.79,0.8212,1432950,0
+IINN.US,D,20250206,000000,0.8294,0.9081,0.8294,0.8791,1495371,0
+IINN.US,D,20250207,000000,0.9,0.92,0.83,0.859,685774,0
+IINN.US,D,20250210,000000,0.847,0.859,0.8,0.849,525345,0
+IINN.US,D,20250211,000000,0.95,1.04,0.8997,0.9248,20145874,0
+IINN.US,D,20250212,000000,0.9,0.94,0.8232,0.9,1224466,0
+IINN.US,D,20250213,000000,0.8415,0.92,0.8415,0.9112,679356,0
+IINN.US,D,20250214,000000,0.91,0.9437,0.85,0.895,555082,0
+IINN.US,D,20250218,000000,0.89,0.93,0.88,0.922,855673,0
+IINN.US,D,20250219,000000,0.929,0.9745,0.92,0.9498,525417,0
+IINN.US,D,20250220,000000,0.9292,0.9499,0.895,0.8975,500217,0
+IINN.US,D,20250221,000000,0.89,0.905,0.8562,0.8716,245270,0
+IINN.US,D,20250224,000000,0.89,0.94,0.86,0.885,527861,0
+IINN.US,D,20250225,000000,0.876,0.8922,0.81,0.824,252207,0
+IINN.US,D,20250226,000000,0.83,0.8477,0.8122,0.8457,148091,0
+IINN.US,D,20250227,000000,0.8499,0.8548,0.8251,0.83,122212,0
+IINN.US,D,20250228,000000,0.83,0.9099,0.77,0.9,766812,0
+IINN.US,D,20250303,000000,0.91,0.9287,0.84,0.8661,170488,0
+IINN.US,D,20250304,000000,0.84,0.845,0.77,0.839,657775,0
+IINN.US,D,20250305,000000,0.8456,0.8899,0.8122,0.8699,402720,0
+IINN.US,D,20250306,000000,0.8538,0.8697,0.82,0.8363,194239,0
+IINN.US,D,20250307,000000,0.82,0.8498,0.82,0.8491,66845,0
+IINN.US,D,20250310,000000,0.82,0.8298,0.75,0.7803,270315,0
+IINN.US,D,20250311,000000,0.799,0.799,0.74,0.7798,188033,0
+IINN.US,D,20250312,000000,0.746,0.7785,0.722499,0.7671,170131,0
+IINN.US,D,20250313,000000,0.7547,0.7547,0.6541,0.7,284547,0
+IINN.US,D,20250314,000000,0.6942,0.7398,0.685686,0.7299,139325,0
+IINN.US,D,20250317,000000,0.72,0.7298,0.65,0.7102,499382,0
+IINN.US,D,20250318,000000,0.6974,0.7499,0.6901,0.7438,460819,0
+IINN.US,D,20250319,000000,0.7383,0.7487,0.702,0.7049,92609,0
+IINN.US,D,20250320,000000,0.7,0.7336,0.6886,0.7249,134249,0
+IINN.US,D,20250321,000000,0.734,0.8099,0.7088,0.775,309676,0
+IINN.US,D,20250324,000000,0.7518,0.79,0.7301,0.77,172503,0
+IINN.US,D,20250325,000000,0.758,0.8,0.758,0.77,201997,0
+IINN.US,D,20250326,000000,0.77,0.7815,0.7088,0.7434,646253,0
+IINN.US,D,20250327,000000,0.7205,0.7356,0.7121,0.7131,122953,0
+IINN.US,D,20250328,000000,0.7088,0.739,0.68,0.686,145773,0
+IINN.US,D,20250331,000000,0.685,0.7067,0.6399,0.669,244928,0
+IINN.US,D,20250401,000000,0.66,0.6899,0.6111,0.6414,208731,0
+IINN.US,D,20250402,000000,0.638,0.6745,0.61,0.6691,46716,0
+IINN.US,D,20250403,000000,0.611,0.6699,0.61,0.6236,192228,0
+IINN.US,D,20250404,000000,0.62,0.627,0.5703,0.59,234992,0
+IINN.US,D,20250407,000000,0.5702,0.6411,0.564552,0.5978,413994,0
+IINN.US,D,20250408,000000,0.5816,0.609999,0.5514,0.5998,209653,0
+IINN.US,D,20250409,000000,0.587,0.63,0.5403,0.6299,373645,0
+IINN.US,D,20250410,000000,0.62,0.65,0.6,0.62,373688,0
+IINN.US,D,20250411,000000,0.6193,0.64,0.5511,0.616,801517,0
+IINN.US,D,20250414,000000,0.5975,0.6897,0.58545,0.6144,559132,0
+IINN.US,D,20250415,000000,0.6812,0.7001,0.588,0.608,537346,0
+IINN.US,D,20250416,000000,0.582,0.65,0.582,0.6122,411812,0
+IINN.US,D,20250417,000000,0.63,0.634951,0.572,0.5863,232101,0
+IINN.US,D,20250421,000000,0.59,0.612349,0.5602,0.5668,92155,0
+IINN.US,D,20250422,000000,0.5667,0.605001,0.53,0.575,549179,0
+IINN.US,D,20250423,000000,0.641,0.671,0.59,0.6034,1624023,0
+IINN.US,D,20250424,000000,0.6127,0.6356,0.6,0.634,450881,0
+IINN.US,D,20250425,000000,0.634,0.65,0.6101,0.6129,242422,0
+IINN.US,D,20250428,000000,0.6187,0.6453,0.6,0.618,109509,0
+IINN.US,D,20250429,000000,0.604,0.6167,0.5925,0.61,138846,0
+IINN.US,D,20250430,000000,0.581,0.608,0.5725,0.5861,459068,0
+IINN.US,D,20250501,000000,0.61,0.615,0.5851,0.607,42696,0
+IINN.US,D,20250502,000000,0.62,0.628912,0.5888,0.61,137814,0
+IINN.US,D,20250505,000000,0.61,0.6235,0.5821,0.608,307437,0
+IINN.US,D,20250506,000000,0.5955,0.67,0.575,0.585,610572,0
+IINN.US,D,20250507,000000,0.6101,0.62,0.53,0.5376,1044467,0
+IINN.US,D,20250508,000000,0.53,0.5625,0.521,0.5398,259470,0
+IINN.US,D,20250509,000000,0.5403,0.57,0.5207,0.5603,203896,0
+IINN.US,D,20250512,000000,0.58,0.58,0.52,0.56,240663,0
+IINN.US,D,20250513,000000,0.5513,0.5691,0.5355,0.56,536572,0
+IINN.US,D,20250514,000000,0.55,0.551099,0.525,0.535,66899,0
+IINN.US,D,20250515,000000,0.537,0.5549,0.5,0.529,249221,0
+IINN.US,D,20250516,000000,0.5131,0.532449,0.5002,0.509,219176,0
+IINN.US,D,20250519,000000,0.506,0.524,0.4655,0.5093,376371,0
+IINN.US,D,20250520,000000,0.494,0.52,0.4822,0.5101,97489,0
+IINN.US,D,20250521,000000,0.49,0.5144,0.481,0.497,132401,0
+IINN.US,D,20250522,000000,0.499,0.5,0.472,0.499,150339,0
+IINN.US,D,20250523,000000,0.49,0.49,0.4636,0.475,184564,0
+IINN.US,D,20250527,000000,0.45,0.471,0.431,0.4415,248656,0
+IINN.US,D,20250528,000000,0.442,0.4568,0.4026,0.4296,300406,0
+IINN.US,D,20250529,000000,0.46,0.57,0.44,0.5398,9458211,0
+IINN.US,D,20250530,000000,0.51,0.6299,0.4811,0.6101,959485,0
+IINN.US,D,20250602,000000,0.6102,0.68,0.58,0.623,800958,0
+IINN.US,D,20250603,000000,0.623,0.6598,0.5305,0.586,384907,0
+IINN.US,D,20250604,000000,0.59,0.61,0.5521,0.599,129168,0
+IINN.US,D,20250605,000000,0.617,0.8,0.6,0.75,1465573,0
+IINN.US,D,20250606,000000,0.715,0.789799,0.69,0.726,554424,0
+IINN.US,D,20250609,000000,0.7191,0.75,0.7,0.73,147349,0
+IINN.US,D,20250610,000000,0.6903,0.7127,0.662951,0.7022,348446,0
+IINN.US,D,20250611,000000,0.77,0.844,0.735,0.799,1216724,0
+IINN.US,D,20250612,000000,0.79,0.7925,0.7504,0.79,277557,0
+IINN.US,D,20250613,000000,0.7622,0.7677,0.71,0.7259,262947,0
+IINN.US,D,20250616,000000,0.7257,0.77,0.716,0.7683,126061,0
+IINN.US,D,20250617,000000,0.7679,0.7679,0.7151,0.73,152843,0
+IINN.US,D,20250618,000000,0.74,0.75,0.69,0.7469,135514,0
+IINN.US,D,20250620,000000,0.72,0.742,0.7,0.7327,294910,0
+IINN.US,D,20250623,000000,0.7076,0.761,0.699,0.761,111608,0
+IINN.US,D,20250624,000000,0.7637,0.845,0.7637,0.8299,349424,0
+IINN.US,D,20250625,000000,0.84,0.8879,0.83,0.8798,395986,0
+IINN.US,D,20250626,000000,0.8801,0.8899,0.81,0.835,259973,0
+IINN.US,D,20250627,000000,0.83,0.88,0.8201,0.85,124215,0
+IINN.US,D,20250630,000000,0.86,0.8632,0.8211,0.85,93777,0
+IINN.US,D,20250701,000000,0.85,0.85,0.77,0.8138,145056,0
+IINN.US,D,20250702,000000,0.91,1.14,0.84,1.08,13800283,0
+IINN.US,D,20250703,000000,1.08,1.25,1,1.19,2230912,0
+IINN.US,D,20250707,000000,1.27,1.64,1.21,1.54,4426262,0
+IINN.US,D,20250708,000000,1.56,1.65,1.4,1.49,2377529,0
+IINN.US,D,20250709,000000,1.5,1.5199,1.41,1.44,1296341,0
+IINN.US,D,20250710,000000,1.41,1.4567,1.32,1.37,1333230,0
+IINN.US,D,20250711,000000,1.33,1.3597,1.16,1.2,1246803,0
+IINN.US,D,20250714,000000,1.2,1.48,1.19,1.4,1645004,0
+IINN.US,D,20250715,000000,1.49,1.5,1.31,1.34,859846,0
+IINN.US,D,20250716,000000,1.34,1.4469,1.33,1.37,569793,0
+IINN.US,D,20250717,000000,1.38,1.55,1.38,1.47,1058972,0
+IINN.US,D,20250718,000000,1.51,1.545,1.38,1.41,697029,0
+IINN.US,D,20250721,000000,1.37,1.425,1.29,1.3,550005,0
+IINN.US,D,20250722,000000,1.29,1.3999,1.28,1.38,198668,0
+IINN.US,D,20250723,000000,1.38,1.42,1.3001,1.36,287050,0
+IINN.US,D,20250724,000000,1.38,1.4604,1.3205,1.43,442431,0
+IINN.US,D,20250725,000000,1.42,1.44,1.38,1.41,170095,0
+IINN.US,D,20250728,000000,1.4,1.425,1.299,1.34,255392,0
+IINN.US,D,20250729,000000,1.33,1.3485,1.24,1.26,265349,0
+IINN.US,D,20250730,000000,1.24,1.3136,1.2162,1.26,124458,0
+IINN.US,D,20250731,000000,1.26,1.33,1.23,1.27,233529,0
+IINN.US,D,20250801,000000,1.25,1.26,1.2,1.23,255043,0
+IINN.US,D,20250804,000000,1.23,1.335,1.23,1.31,178275,0
+IINN.US,D,20250805,000000,1.28,1.305,1.25,1.28,62684,0
+IINN.US,D,20250806,000000,1.27,1.271,1.2,1.22,197442,0
+IINN.US,D,20250807,000000,1.15,1.28,1.119,1.16,473354,0
+IINN.US,D,20250808,000000,1.18,1.19,1.1,1.115,402689,0
+IINN.US,D,20250811,000000,1.13,1.25,1.13,1.2,271457,0
+IINN.US,D,20250812,000000,1.2,1.29,1.13,1.28,231999,0
+IINN.US,D,20250813,000000,1.3,1.3306,1.28,1.33,294153,0
+IINN.US,D,20250814,000000,1.33,1.33,1.22,1.255,467683,0
+IINN.US,D,20250815,000000,1.22,1.28,1.21,1.27,86332,0
+IINN.US,D,20250818,000000,1.28,1.3,1.24,1.245,166822,0
+IINN.US,D,20250819,000000,1.39,1.5,1.0901,1.23,9235494,0
+IINN.US,D,20250820,000000,1.23,1.2678,1.16,1.245,445239,0
+IINN.US,D,20250821,000000,1.23,1.2701,1.2,1.25,258572,0
+IINN.US,D,20250822,000000,1.36,1.39,1.15,1.17,14793576,0
+IINN.US,D,20250825,000000,1.17,1.2,1.12,1.14,1036358,0
+IINN.US,D,20250826,000000,1.15,1.18,1.11,1.18,478701,0
+IINN.US,D,20250827,000000,1.18,1.19,1.14,1.16,296375,0
+IINN.US,D,20250828,000000,1.15,1.18,1.14,1.18,171130,0
+IINN.US,D,20250829,000000,1.21,1.21,1.11,1.15,436528,0
+IINN.US,D,20250902,000000,1.16,1.23,1.14,1.18,348918,0
+IINN.US,D,20250903,000000,1.16,1.2,1.16,1.17,169433,0
+IINN.US,D,20250904,000000,1.16,1.17,1.12,1.13,272717,0
+IINN.US,D,20250905,000000,1.13,1.22,1.1121,1.21,586518,0
+IINN.US,D,20250908,000000,1.19,1.225,1.19,1.2,225470,0
+IINN.US,D,20250909,000000,1.23,1.25,1.19,1.25,351371,0
+IINN.US,D,20250910,000000,1.24,1.28,1.22,1.25,245845,0
+IINN.US,D,20250911,000000,1.24,1.31,1.13,1.16,2020906,0
+IINN.US,D,20250912,000000,1.16,1.26,1.16,1.21,291376,0
+IINN.US,D,20250915,000000,1.12,1.19,1.12,1.17,349450,0
+IINN.US,D,20250916,000000,1.17,1.19,1.14,1.15,242219,0
+IINN.US,D,20250917,000000,1.15,1.19,1.14,1.17,172817,0
+IINN.US,D,20250918,000000,1.18,1.29,1.1684,1.25,582182,0
+IINN.US,D,20250919,000000,1.26,1.28,1.2,1.24,463867,0
+IINN.US,D,20250922,000000,1.24,1.265,1.2,1.26,171070,0
+IINN.US,D,20250923,000000,1.26,1.3,1.26,1.28,384439,0
+IINN.US,D,20250924,000000,1.26,1.295,1.24,1.28,197580,0
+IINN.US,D,20250925,000000,1.27,1.28,1.25,1.28,118755,0
+IINN.US,D,20250926,000000,1.29,1.34,1.27,1.31,524186,0
+IINN.US,D,20250929,000000,1.3,1.32,1.26,1.27,164242,0
+IINN.US,D,20250930,000000,1.28,1.2899,1.25,1.27,189442,0
+IINN.US,D,20251001,000000,1.27,1.28,1.17,1.19,546269,0
+IINN.US,D,20251002,000000,1.18,1.205,1.161,1.18,198636,0
+IINN.US,D,20251003,000000,1.18,1.2308,1.17,1.2,197745,0
+IINN.US,D,20251006,000000,1.21,1.225,1.17,1.19,208720,0
+IINN.US,D,20251007,000000,1.19,1.21,1.15,1.15,125357,0
+IINN.US,D,20251008,000000,1.14,1.28,1.14,1.26,522573,0
+IINN.US,D,20251009,000000,1.25,1.28,1.18,1.22,247715,0
+IINN.US,D,20251010,000000,1.2,1.2373,1.13,1.13,252876,0
+IINN.US,D,20251013,000000,1.14,1.1685,1.13,1.16,142186,0
+IINN.US,D,20251014,000000,1.15,1.18,1.13,1.18,97636,0
+IINN.US,D,20251015,000000,1.15,1.21,1.15,1.16,170119,0
+IINN.US,D,20251016,000000,1.15,1.18,1.12,1.12,261957,0
+IINN.US,D,20251017,000000,1.11,1.1216,1.1,1.1,246992,0
+IINN.US,D,20251020,000000,1.1,1.14,1.1,1.13,141969,0
+IINN.US,D,20251021,000000,1.13,1.18,1.1,1.13,446301,0
+IINN.US,D,20251022,000000,1.12,1.12,1.01,1.04,676032,0
+IINN.US,D,20251023,000000,1.07,1.1,1.06,1.09,92800,0
+IINN.US,D,20251024,000000,1.1,1.13,1.08,1.1,111929,0
+IINN.US,D,20251027,000000,1.12,1.1203,1.06,1.07,209470,0
+IINN.US,D,20251028,000000,1.06,1.06,1.02,1.05,282219,0
+IINN.US,D,20251029,000000,1.05,1.057,0.9855,0.9999,373519,0
+IINN.US,D,20251030,000000,0.99,1,0.92,0.93,265147,0
+IINN.US,D,20251031,000000,0.94,0.9501,0.915,0.93,137668,0
+IINN.US,D,20251103,000000,0.93,0.96,0.872,0.8883,235128,0
+IINN.US,D,20251104,000000,0.851,0.89,0.85,0.8795,156929,0
+IINN.US,D,20251105,000000,0.8726,0.92,0.872551,0.9081,141201,0
+IINN.US,D,20251106,000000,0.98,1.1201,0.95,1.05,778653,0
+IINN.US,D,20251107,000000,1,1.01,0.95,0.9648,299248,0
+IINN.US,D,20251110,000000,0.974,1.04,0.97,1.03,105157,0
+IINN.US,D,20251111,000000,1.02,1.04,0.99,1.03,156405,0
+IINN.US,D,20251112,000000,1.03,1.03,0.9615,0.98,101723,0
+IINN.US,D,20251113,000000,0.99,0.99,0.93,0.95,132460,0
+IINN.US,D,20251114,000000,0.91,0.9699,0.895,0.9411,186711,0
+IINN.US,D,20251117,000000,0.94,0.95,0.9025,0.9192,171388,0
+IINN.US,D,20251118,000000,0.92,0.98,0.9055,0.98,61937,0
+IINN.US,D,20251119,000000,0.97,1,0.9229,0.937,67693,0
+IINN.US,D,20251120,000000,0.9301,0.9656,0.9001,0.9188,120933,0
+IINN.US,D,20251121,000000,0.9188,0.9454,0.9035,0.915,123550,0
+IINN.US,D,20251124,000000,0.95,0.993,0.9244,0.9635,87821,0
+IINN.US,D,20251125,000000,0.95,1.015,0.9425,1.01,62575,0
+IINN.US,D,20251126,000000,1.02,1.05,1,1.02,65909,0
+IINN.US,D,20251128,000000,1.03,1.12,1.025,1.085,137587,0
+IINN.US,D,20251201,000000,1.09,1.15,1.0701,1.15,261133,0
+IINN.US,D,20251202,000000,1.19,1.19,1.125,1.15,94581,0
+IINN.US,D,20251203,000000,1.15,1.15,1.03,1.07,293451,0
+IINN.US,D,20251204,000000,1.0501,1.11,1.0357,1.11,94417,0
+IINN.US,D,20251205,000000,1.11,1.136,1.08,1.11,64076,0
+IINN.US,D,20251208,000000,1.11,1.125,1.1,1.1,79744,0
+IINN.US,D,20251209,000000,1.12,1.16,1.1165,1.15,200805,0
+IINN.US,D,20251210,000000,1.13,1.18,1.13,1.14,144072,0
+IINN.US,D,20251211,000000,1.12,1.16,1.12,1.13,68442,0
+IINN.US,D,20251212,000000,1.12,1.18,1.12,1.15,195726,0
+IINN.US,D,20251215,000000,1.13,1.15,1.02,1.05,318310,0
+IINN.US,D,20251216,000000,1.03,1.0764,1.0102,1.02,94324,0
+IINN.US,D,20251217,000000,1.03,1.06,0.9907,0.9989,133482,0
+IINN.US,D,20251218,000000,1,1.0536,1,1.02,74667,0
+IINN.US,D,20251219,000000,1.02,1.04,1.02,1.02,82053,0
+IINN.US,D,20251222,000000,1.02,1.04,0.9842,1.01,223048,0
+IINN.US,D,20251223,000000,1.03,1.0301,0.94,0.96,328985,0
+IINN.US,D,20251224,000000,0.94,0.97,0.9375,0.9437,90037,0
+IINN.US,D,20251226,000000,1,1.0175,0.944,0.9701,112601,0
+IINN.US,D,20251229,000000,0.97,0.9701,0.93,0.9501,86749,0
+IINN.US,D,20251230,000000,0.905,0.945,0.88,0.9172,291240,0
+IINN.US,D,20251231,000000,0.9195,0.94,0.89,0.9,142479,0
+IINN.US,D,20260102,000000,0.92,0.95,0.92,0.9204,35400,0
+IINN.US,D,20260105,000000,0.99,1.12,0.95,0.9918,573937,0
+IINN.US,D,20260106,000000,0.985,0.9976,0.919,0.9409,237878,0
+IINN.US,D,20260107,000000,0.94,0.97,0.9252,0.9423,160365,0
+IINN.US,D,20260108,000000,0.95,0.9701,0.92,0.94,246214,0
+IINN.US,D,20260109,000000,0.969799,0.969799,0.92,0.9251,106497,0
+IINN.US,D,20260112,000000,0.9235,0.9701,0.9201,0.96,69524,0
+IINN.US,D,20260113,000000,0.97,1.01,0.92,0.9303,139424,0
+IINN.US,D,20260114,000000,0.935,0.945,0.8919,0.893,99887,0
+IINN.US,D,20260115,000000,0.9,0.9728,0.85,0.89,343351,0
+IINN.US,D,20260116,000000,0.8639,0.92,0.85,0.8765,144190,0
+IINN.US,D,20260120,000000,0.8572,0.9196,0.81,0.82,183244,0
+IINN.US,D,20260121,000000,0.82,0.8499,0.753,0.7825,600939,0
+IINN.US,D,20260122,000000,0.78,0.91,0.7601,0.8269,95400,0
+IINN.US,D,20260123,000000,0.9,0.9,0.82,0.83,31705,0
+IINN.US,D,20260126,000000,0.84,0.8735,0.7801,0.8,116164,0
+IINN.US,D,20260127,000000,0.81,0.828,0.78,0.7905,113572,0
+IINN.US,D,20260128,000000,0.8,0.85,0.7807,0.7807,62023,0
+IINN.US,D,20260129,000000,0.8,0.857999,0.78,0.78,296589,0
+IINN.US,D,20260130,000000,0.8,0.8,0.74,0.75,229103,0
+IINN.US,D,20260202,000000,0.71,0.745,0.6832,0.691,125084,0
+IINN.US,D,20260203,000000,0.692,0.8,0.692,0.725,304604,0
+IINN.US,D,20260204,000000,0.719,0.743501,0.6799,0.6951,230803,0
+IINN.US,D,20260205,000000,0.627,0.69,0.6184,0.65,153679,0
+IINN.US,D,20260206,000000,0.67,0.7589,0.6601,0.7132,98308,0
+IINN.US,D,20260209,000000,0.685,0.7541,0.6087,0.6733,24174994,0
+IINN.US,D,20260210,000000,0.63,0.672,0.6201,0.6366,949352,0
+IINN.US,D,20260211,000000,0.6131,0.6449,0.5832,0.613,669505,0
+IINN.US,D,20260212,000000,0.61,0.614667,0.555,0.589,375346,0
+IINN.US,D,20260213,000000,0.57,0.5999,0.57,0.5889,264796,0
+IINN.US,D,20260217,000000,0.59,0.64,0.5705,0.5939,285288,0
+IINN.US,D,20260218,000000,0.5709,0.5939,0.5709,0.5792,348593,0
diff --git a/daily/us/nasdaq stocks/2/iinnw.us.txt b/daily/us/nasdaq stocks/2/iinnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cce7a48cf77d3e1b5dac0ec7d2b929629ec7e0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iinnw.us.txt	
@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IINNW.US,D,20210715,000000,1.3,1.4999,1.08,1.3,555408,0
+IINNW.US,D,20210716,000000,1.25,1.44,1.17,1.2,223465,0
+IINNW.US,D,20210719,000000,1.19,1.3,1.0099,1.3,240620,0
+IINNW.US,D,20210720,000000,1.1,1.5,1.1,1.33,119839,0
+IINNW.US,D,20210721,000000,1.55,1.55,1.16,1.16,68054,0
+IINNW.US,D,20210722,000000,1.265,1.3293,1.1801,1.27,42472,0
+IINNW.US,D,20210723,000000,1.34,1.34,1.15,1.16,16718,0
+IINNW.US,D,20210726,000000,1.16,1.21,1.0502,1.0502,31192,0
+IINNW.US,D,20210727,000000,1.16,1.16,0.98,1.04,41534,0
+IINNW.US,D,20210728,000000,1.08,1.16,0.980001,1.03,18617,0
+IINNW.US,D,20210729,000000,1.09,1.0953,1.09,1.09,11352,0
+IINNW.US,D,20210730,000000,1.05,1.19,1.03,1.07,54943,0
+IINNW.US,D,20210802,000000,1.07,1.1312,1,1.03,77178,0
+IINNW.US,D,20210803,000000,1.06,1.06,1.03,1.04,9727,0
+IINNW.US,D,20210804,000000,1.04,1.04,1.02,1.02,7840,0
+IINNW.US,D,20210805,000000,1.09,1.13,1.02,1.04,17965,0
+IINNW.US,D,20210806,000000,1.0375,1.07,0.9901,1.07,3322,0
+IINNW.US,D,20210809,000000,1.1,1.1,1,1.04,33059,0
+IINNW.US,D,20210810,000000,1.08,1.2499,1.0599,1.12,37274,0
+IINNW.US,D,20210811,000000,1.08,1.11,1.05,1.09,13650,0
+IINNW.US,D,20210812,000000,1.0793,1.0799,1.01,1.0271,11300,0
+IINNW.US,D,20210813,000000,1.06,1.1199,1.01,1.03,10318,0
+IINNW.US,D,20210816,000000,1.01,1.02,0.97,0.9914,21402,0
+IINNW.US,D,20210817,000000,0.99,0.99,0.85,0.9,11922,0
+IINNW.US,D,20210818,000000,0.86,0.90989,0.86,0.880001,11194,0
+IINNW.US,D,20210819,000000,1.02,1.0215,0.924999,0.924999,8766,0
+IINNW.US,D,20210820,000000,0.9255,1.0025,0.87,0.87,2652,0
+IINNW.US,D,20210823,000000,0.8701,1.08,0.8701,1,25583,0
+IINNW.US,D,20210824,000000,0.99,0.99,0.9,0.91,30251,0
+IINNW.US,D,20210825,000000,0.909899,0.992499,0.9001,0.992499,5728,0
+IINNW.US,D,20210826,000000,0.98,1.08,0.9799,1.03,25509,0
+IINNW.US,D,20210827,000000,0.9574,1.05,0.9,1.01,6060,0
+IINNW.US,D,20210830,000000,1.07,1.08,0.91,0.94,24392,0
+IINNW.US,D,20210831,000000,0.9101,1,0.910001,0.9402,52438,0
+IINNW.US,D,20210901,000000,0.940099,0.95,0.8999,0.9,27655,0
+IINNW.US,D,20210902,000000,0.9104,0.969999,0.91,0.95,5040,0
+IINNW.US,D,20210903,000000,0.95,0.979,0.88,0.889899,58781,0
+IINNW.US,D,20210907,000000,0.88,0.989899,0.88,0.9202,5723,0
+IINNW.US,D,20210908,000000,0.9001,0.9001,0.8101,0.8151,60469,0
+IINNW.US,D,20210909,000000,0.9005,0.9005,0.86,0.86,7844,0
+IINNW.US,D,20210910,000000,0.811101,0.8998,0.811101,0.8799,6431,0
+IINNW.US,D,20210913,000000,0.86,0.86,0.8101,0.8481,8945,0
+IINNW.US,D,20210914,000000,0.8201,0.83,0.75,0.7993,12068,0
+IINNW.US,D,20210915,000000,0.7599,0.87,0.7599,0.82495,17402,0
+IINNW.US,D,20210916,000000,0.82,0.82,0.769949,0.7996,6576,0
+IINNW.US,D,20210917,000000,0.8,0.899164,0.7998,0.899164,2875,0
+IINNW.US,D,20210920,000000,0.8101,0.86,0.73,0.77,30124,0
+IINNW.US,D,20210921,000000,0.7305,0.7305,0.7301,0.7301,1150,0
+IINNW.US,D,20210922,000000,0.850049,0.97,0.8,0.82,4222,0
+IINNW.US,D,20210923,000000,0.8999,0.9699,0.839502,0.865,14251,0
+IINNW.US,D,20210924,000000,0.8151,0.9149,0.815,0.9,4741,0
+IINNW.US,D,20210927,000000,0.7503,0.8499,0.7304,0.8301,9411,0
+IINNW.US,D,20210928,000000,0.9499,0.9499,0.8201,0.8201,3362,0
+IINNW.US,D,20210929,000000,0.959799,0.959799,0.859949,0.899799,2879,0
+IINNW.US,D,20210930,000000,0.82,0.82,0.82,0.82,325,0
+IINNW.US,D,20211001,000000,0.8201,0.938,0.82,0.938,975,0
+IINNW.US,D,20211004,000000,0.9299,0.9299,0.82,0.876599,9303,0
+IINNW.US,D,20211005,000000,0.876,0.876,0.8759,0.8759,941,0
+IINNW.US,D,20211006,000000,0.8758,0.9299,0.8501,0.87,5710,0
+IINNW.US,D,20211007,000000,0.82,0.8498,0.82,0.8498,4530,0
+IINNW.US,D,20211008,000000,0.82,0.8201,0.7999,0.7999,12642,0
+IINNW.US,D,20211011,000000,0.7662,0.7662,0.7204,0.7662,9114,0
+IINNW.US,D,20211012,000000,0.72,0.7502,0.72,0.750101,611,0
+IINNW.US,D,20211013,000000,0.7999,0.8001,0.78,0.78,6894,0
+IINNW.US,D,20211014,000000,0.725,0.889,0.725,0.82,3749,0
+IINNW.US,D,20211015,000000,0.85,0.8599,0.7572,0.791299,8134,0
+IINNW.US,D,20211018,000000,0.75,0.7501,0.727102,0.75,6230,0
+IINNW.US,D,20211019,000000,0.81,0.81,0.8,0.8,1639,0
+IINNW.US,D,20211021,000000,0.7483,0.859299,0.7483,0.8384,1413,0
+IINNW.US,D,20211022,000000,0.77,0.8001,0.77,0.8,2590,0
+IINNW.US,D,20211025,000000,0.7602,0.7602,0.748101,0.748101,847,0
+IINNW.US,D,20211026,000000,0.8,2.9001,0.7996,2.85,6254406,0
+IINNW.US,D,20211027,000000,1.4,1.42,1.01,1.025,423827,0
+IINNW.US,D,20211028,000000,1,1.9,0.8701,1.23,1286295,0
+IINNW.US,D,20211029,000000,1.38,1.47,0.994,1.01,265222,0
+IINNW.US,D,20211101,000000,1.03,1.1699,0.8,1.07,80993,0
+IINNW.US,D,20211102,000000,1.07,1.09,0.9102,1.0399,58534,0
+IINNW.US,D,20211103,000000,0.99,1.18,0.922,1.05,148528,0
+IINNW.US,D,20211104,000000,1.1,1.1089,1.05,1.05,15234,0
+IINNW.US,D,20211105,000000,1,1.18,1,1.0301,40774,0
+IINNW.US,D,20211108,000000,1.04,1.1099,1.01,1.04,20208,0
+IINNW.US,D,20211109,000000,1.04,1.1,1,1.0101,22642,0
+IINNW.US,D,20211110,000000,1.14,1.25,1,1.04,85622,0
+IINNW.US,D,20211111,000000,1.04,1.04,0.93,0.9599,33225,0
+IINNW.US,D,20211112,000000,1.05,1.05,0.97,0.97,19096,0
+IINNW.US,D,20211115,000000,0.97,0.97,0.91,0.91,13134,0
+IINNW.US,D,20211116,000000,0.9001,0.9991,0.9001,0.98,2196,0
+IINNW.US,D,20211117,000000,0.9106,0.9498,0.9106,0.9498,2848,0
+IINNW.US,D,20211118,000000,0.9101,0.9249,0.8102,0.8774,32177,0
+IINNW.US,D,20211119,000000,0.830101,0.9193,0.7545,0.86,54426,0
+IINNW.US,D,20211122,000000,0.8103,0.8682,0.75,0.75,30298,0
+IINNW.US,D,20211123,000000,0.912423,0.912423,0.712,0.73,18846,0
+IINNW.US,D,20211124,000000,0.86,0.91,0.7728,0.7805,91395,0
+IINNW.US,D,20211126,000000,0.8,0.85,0.7401,0.85,71203,0
+IINNW.US,D,20211129,000000,1,1.1,0.86,0.9542,80398,0
+IINNW.US,D,20211130,000000,0.95,1.05,0.801,0.9898,58690,0
+IINNW.US,D,20211201,000000,0.95,0.95,0.8801,0.8802,9463,0
+IINNW.US,D,20211202,000000,0.9,0.9099,0.81,0.8102,19606,0
+IINNW.US,D,20211203,000000,0.78,0.78,0.7026,0.706424,21719,0
+IINNW.US,D,20211206,000000,0.7554,0.7702,0.7554,0.7702,2154,0
+IINNW.US,D,20211207,000000,0.9455,0.9455,0.78,0.797,20622,0
+IINNW.US,D,20211208,000000,0.833,0.833,0.833,0.833,209,0
+IINNW.US,D,20211209,000000,1.62,1.77,0.97,1.01,1609319,0
+IINNW.US,D,20211210,000000,1,1.4,0.8201,0.821,735058,0
+IINNW.US,D,20211213,000000,0.83,0.9899,0.7801,0.784998,61261,0
+IINNW.US,D,20211214,000000,0.7822,0.81495,0.74,0.74,68161,0
+IINNW.US,D,20211215,000000,0.7601,0.899899,0.76,0.78,47065,0
+IINNW.US,D,20211216,000000,0.791,0.9,0.741,0.9,29285,0
+IINNW.US,D,20211217,000000,0.8499,0.850001,0.7354,0.78,19333,0
+IINNW.US,D,20211220,000000,0.7202,0.799799,0.7202,0.76,6577,0
+IINNW.US,D,20211221,000000,0.7988,0.849799,0.750001,0.8067,12206,0
+IINNW.US,D,20211222,000000,0.8011,1.03,0.8001,0.9,199578,0
+IINNW.US,D,20211223,000000,0.9507,0.9521,0.83,0.8302,50924,0
+IINNW.US,D,20211227,000000,0.864999,1.1,0.864999,1.0203,91669,0
+IINNW.US,D,20211228,000000,1.05,1.0501,0.8479,0.869899,71583,0
+IINNW.US,D,20211229,000000,0.8699,1,0.84,0.8901,14120,0
+IINNW.US,D,20211230,000000,0.97,1.09,0.870888,1.08,121854,0
+IINNW.US,D,20211231,000000,1.09,1.14,0.8201,0.9095,158420,0
+IINNW.US,D,20220103,000000,0.91,0.9849,0.91,0.9125,1928,0
+IINNW.US,D,20220104,000000,0.9129,0.9899,0.91,0.9309,14020,0
+IINNW.US,D,20220105,000000,0.8501,0.9998,0.8501,0.9,44551,0
+IINNW.US,D,20220106,000000,0.92,0.9599,0.8705,0.900894,24323,0
+IINNW.US,D,20220107,000000,0.910101,0.911601,0.9,0.9001,5944,0
+IINNW.US,D,20220110,000000,0.9,0.9,0.78,0.812,9183,0
+IINNW.US,D,20220111,000000,0.888,0.905851,0.83,0.8401,4320,0
+IINNW.US,D,20220112,000000,0.85,0.9198,0.84,0.84,8827,0
+IINNW.US,D,20220113,000000,0.84989,0.84989,0.74,0.77,25371,0
+IINNW.US,D,20220114,000000,0.8499,0.8499,0.7001,0.782,19685,0
+IINNW.US,D,20220118,000000,0.7101,0.7819,0.71,0.7817,13322,0
+IINNW.US,D,20220119,000000,0.801242,0.801242,0.801242,0.801242,302,0
+IINNW.US,D,20220120,000000,0.76495,0.7799,0.76,0.76,2020,0
+IINNW.US,D,20220121,000000,0.750101,0.859951,0.7001,0.7055,29936,0
+IINNW.US,D,20220124,000000,0.7001,0.7001,0.6001,0.67,21953,0
+IINNW.US,D,20220125,000000,0.72,0.7201,0.709949,0.7199,3202,0
+IINNW.US,D,20220126,000000,0.9,0.912216,0.715,0.78,15292,0
+IINNW.US,D,20220127,000000,0.780101,0.780101,0.61,0.61,5147,0
+IINNW.US,D,20220128,000000,0.71,0.729799,0.6653,0.69,19621,0
+IINNW.US,D,20220131,000000,0.85,0.9,0.6301,0.6301,217427,0
+IINNW.US,D,20220201,000000,0.8099,0.8099,0.6503,0.7051,14937,0
+IINNW.US,D,20220202,000000,0.7989,0.7989,0.6701,0.7201,11195,0
+IINNW.US,D,20220203,000000,0.719699,0.739199,0.719699,0.7201,2175,0
+IINNW.US,D,20220204,000000,0.7499,0.79,0.69,0.73,12337,0
+IINNW.US,D,20220207,000000,0.7573,0.7573,0.68,0.68,19752,0
+IINNW.US,D,20220208,000000,0.7,0.7,0.65,0.6501,8948,0
+IINNW.US,D,20220209,000000,0.7349,0.75,0.6301,0.7001,11782,0
+IINNW.US,D,20220210,000000,0.69,0.6999,0.66995,0.6896,1770,0
+IINNW.US,D,20220211,000000,0.67,0.67,0.639753,0.639753,2108,0
+IINNW.US,D,20220214,000000,0.8501,0.8501,0.6336,0.64,50287,0
+IINNW.US,D,20220215,000000,0.65,0.65,0.608516,0.6307,25656,0
+IINNW.US,D,20220216,000000,0.63,0.630023,0.58,0.628174,16001,0
+IINNW.US,D,20220217,000000,0.580201,0.62,0.5219,0.5975,14437,0
+IINNW.US,D,20220218,000000,0.6499,0.65,0.61,0.61,3497,0
+IINNW.US,D,20220222,000000,0.599899,0.62949,0.567,0.6001,12932,0
+IINNW.US,D,20220223,000000,0.520301,0.6059,0.5203,0.6057,11683,0
+IINNW.US,D,20220224,000000,0.5999,0.5999,0.5311,0.590771,5534,0
+IINNW.US,D,20220225,000000,0.59,0.6,0.530001,0.5999,16150,0
+IINNW.US,D,20220228,000000,0.5995,0.5995,0.5801,0.59,3554,0
+IINNW.US,D,20220301,000000,0.594951,0.6059,0.58,0.6059,17720,0
+IINNW.US,D,20220302,000000,0.465,0.58,0.465,0.55,31499,0
+IINNW.US,D,20220303,000000,0.5747,0.5747,0.5399,0.56,11455,0
+IINNW.US,D,20220304,000000,0.4802,0.5458,0.43,0.5,37371,0
+IINNW.US,D,20220307,000000,0.51,0.5114,0.469899,0.469899,5968,0
+IINNW.US,D,20220308,000000,0.47,0.481696,0.440101,0.4801,5951,0
+IINNW.US,D,20220309,000000,0.48,0.554851,0.48,0.554851,3498,0
+IINNW.US,D,20220310,000000,0.4352,0.5787,0.4352,0.5399,39151,0
+IINNW.US,D,20220311,000000,0.4351,0.5,0.43,0.43,10898,0
+IINNW.US,D,20220314,000000,0.4,0.4,0.390049,0.395,6508,0
+IINNW.US,D,20220315,000000,0.428,0.4692,0.35,0.4357,12603,0
+IINNW.US,D,20220316,000000,0.43,0.4694,0.43,0.45,3576,0
+IINNW.US,D,20220317,000000,0.5398,0.5398,0.3902,0.5027,9009,0
+IINNW.US,D,20220318,000000,0.5394,0.5399,0.4904,0.5194,17260,0
+IINNW.US,D,20220321,000000,0.52,0.5389,0.47925,0.495,17901,0
+IINNW.US,D,20220322,000000,0.5389,0.5399,0.5101,0.5101,9402,0
+IINNW.US,D,20220323,000000,0.5001,0.509949,0.5,0.509949,2382,0
+IINNW.US,D,20220324,000000,0.4002,0.509499,0.4002,0.5,17719,0
+IINNW.US,D,20220325,000000,0.499,0.54,0.499,0.5145,10506,0
+IINNW.US,D,20220328,000000,0.45,0.4803,0.4201,0.4803,12568,0
+IINNW.US,D,20220329,000000,0.42,0.523,0.4101,0.4912,8425,0
+IINNW.US,D,20220331,000000,0.54,0.54,0.44,0.4899,880,0
+IINNW.US,D,20220401,000000,0.49,0.49,0.49,0.49,218,0
+IINNW.US,D,20220406,000000,0.45,0.4501,0.45,0.45,19010,0
+IINNW.US,D,20220407,000000,0.42,0.4449,0.4,0.4449,5425,0
+IINNW.US,D,20220412,000000,0.4649,0.5299,0.4649,0.5299,1500,0
+IINNW.US,D,20220418,000000,0.5398,0.5398,0.41,0.4999,3439,0
+IINNW.US,D,20220419,000000,0.41,0.447,0.41,0.447,1268,0
+IINNW.US,D,20220420,000000,0.445,0.445,0.441,0.4411,1403,0
+IINNW.US,D,20220421,000000,0.42,0.434951,0.42,0.434951,1334,0
+IINNW.US,D,20220427,000000,0.435,0.470551,0.4,0.4399,8782,0
+IINNW.US,D,20220428,000000,0.4,0.4,0.39,0.3999,10502,0
+IINNW.US,D,20220429,000000,0.39,0.4349,0.33,0.3597,20697,0
+IINNW.US,D,20220502,000000,0.41735,0.4946,0.41735,0.4946,1106,0
+IINNW.US,D,20220505,000000,0.3597,0.3883,0.3136,0.368101,15513,0
+IINNW.US,D,20220506,000000,0.428951,0.459401,0.4032,0.4032,5435,0
+IINNW.US,D,20220509,000000,0.34235,0.3424,0.3,0.3,3773,0
+IINNW.US,D,20220510,000000,0.300201,0.300201,0.2739,0.287,10759,0
+IINNW.US,D,20220511,000000,0.374601,0.374601,0.29,0.29,4216,0
+IINNW.US,D,20220512,000000,0.29,0.29,0.28,0.29,3000,0
+IINNW.US,D,20220513,000000,0.3,0.3,0.235,0.25,115982,0
+IINNW.US,D,20220516,000000,0.2122,0.2599,0.2122,0.2302,3663,0
+IINNW.US,D,20220517,000000,0.353304,0.3855,0.2997,0.3,6540,0
+IINNW.US,D,20220520,000000,0.3084,0.3084,0.3084,0.3084,210,0
+IINNW.US,D,20220523,000000,0.2999,0.2999,0.2999,0.2999,1561,0
+IINNW.US,D,20220526,000000,0.299899,0.3,0.277299,0.2999,53739,0
+IINNW.US,D,20220527,000000,0.2999,0.29995,0.2699,0.29,29101,0
+IINNW.US,D,20220531,000000,0.31,0.31,0.31,0.31,4400,0
+IINNW.US,D,20220601,000000,0.324,0.456511,0.3099,0.31,12356,0
+IINNW.US,D,20220602,000000,0.3899,0.4251,0.3,0.3499,8548,0
+IINNW.US,D,20220603,000000,0.4048,0.43,0.264,0.42,10002,0
+IINNW.US,D,20220606,000000,0.4087,0.4087,0.3035,0.399499,3601,0
+IINNW.US,D,20220607,000000,0.3294,0.33,0.2455,0.2946,50102,0
+IINNW.US,D,20220608,000000,0.2899,0.319199,0.256,0.28,32594,0
+IINNW.US,D,20220609,000000,0.3101,0.3101,0.2801,0.2801,500,0
+IINNW.US,D,20220610,000000,0.2999,0.2999,0.2694,0.2998,1686,0
+IINNW.US,D,20220613,000000,0.29,0.29,0.29,0.29,200,0
+IINNW.US,D,20220614,000000,0.27,0.27,0.257648,0.2699,19800,0
+IINNW.US,D,20220615,000000,0.279999,0.28,0.265533,0.270356,6626,0
+IINNW.US,D,20220616,000000,0.2995,0.2995,0.28,0.28,999,0
+IINNW.US,D,20220617,000000,0.28,0.28,0.27025,0.2799,12621,0
+IINNW.US,D,20220621,000000,0.22,0.22,0.22,0.22,1000,0
+IINNW.US,D,20220622,000000,0.2101,0.2101,0.2101,0.2101,11000,0
+IINNW.US,D,20220623,000000,0.269999,0.27,0.26,0.27,1317,0
+IINNW.US,D,20220630,000000,0.2449,0.2449,0.2175,0.2175,4043,0
+IINNW.US,D,20220705,000000,0.2175,0.2175,0.2,0.2,6742,0
+IINNW.US,D,20220706,000000,0.4998,0.585,0.29,0.3419,291026,0
+IINNW.US,D,20220707,000000,0.5,0.5,0.3,0.3322,85171,0
+IINNW.US,D,20220708,000000,0.320398,0.33,0.3003,0.3238,10976,0
+IINNW.US,D,20220711,000000,0.3883,0.3883,0.3102,0.344,44969,0
+IINNW.US,D,20220712,000000,0.33,0.4498,0.31,0.3987,36842,0
+IINNW.US,D,20220713,000000,0.3784,0.3784,0.3784,0.3784,2536,0
+IINNW.US,D,20220714,000000,0.36,0.3766,0.36,0.3699,17180,0
+IINNW.US,D,20220715,000000,0.3501,0.3689,0.3222,0.35,15150,0
+IINNW.US,D,20220718,000000,0.3155,0.3401,0.2801,0.2801,56818,0
+IINNW.US,D,20220719,000000,0.294549,0.294549,0.294549,0.294549,119,0
+IINNW.US,D,20220721,000000,0.2501,0.27,0.2501,0.2501,13168,0
+IINNW.US,D,20220722,000000,0.2403,0.26,0.24,0.24,14317,0
+IINNW.US,D,20220725,000000,0.2499,0.2598,0.2499,0.2598,5006,0
+IINNW.US,D,20220727,000000,0.23,0.2401,0.23,0.24,2772,0
+IINNW.US,D,20220728,000000,0.23,0.245415,0.23,0.2305,5365,0
+IINNW.US,D,20220729,000000,0.23,0.23,0.22,0.2201,4254,0
+IINNW.US,D,20220802,000000,0.2551,0.3,0.2551,0.3,2897,0
+IINNW.US,D,20220803,000000,0.2899,0.29,0.2898,0.2898,2303,0
+IINNW.US,D,20220804,000000,0.2591,0.2591,0.2591,0.2591,500,0
+IINNW.US,D,20220805,000000,0.25,0.25,0.2382,0.2499,4400,0
+IINNW.US,D,20220810,000000,0.24,0.3099,0.2399,0.308135,4173,0
+IINNW.US,D,20220811,000000,0.2202,0.2999,0.2202,0.2999,1315,0
+IINNW.US,D,20220815,000000,0.2999,0.2999,0.2351,0.2997,7308,0
+IINNW.US,D,20220816,000000,0.2406,0.2407,0.2401,0.2401,1039,0
+IINNW.US,D,20220817,000000,0.2996,0.3276,0.2996,0.3276,23622,0
+IINNW.US,D,20220819,000000,0.38,0.38,0.38,0.38,300,0
+IINNW.US,D,20220822,000000,0.3,0.3,0.3,0.3,650,0
+IINNW.US,D,20220824,000000,0.3001,0.3002,0.3,0.3,1400,0
+IINNW.US,D,20220829,000000,0.5,0.5,0.2903,0.2903,2197,0
+IINNW.US,D,20220901,000000,0.344949,0.344949,0.344949,0.344949,291,0
+IINNW.US,D,20220902,000000,0.3799,0.4499,0.3001,0.4499,1438,0
+IINNW.US,D,20220906,000000,0.44,0.48,0.44,0.48,7293,0
+IINNW.US,D,20220907,000000,0.46,0.47,0.46,0.47,852,0
+IINNW.US,D,20220908,000000,0.47,0.47,0.47,0.47,538,0
+IINNW.US,D,20220909,000000,0.47,0.47,0.47,0.47,1269,0
+IINNW.US,D,20220912,000000,0.38,0.38,0.34,0.3602,8070,0
+IINNW.US,D,20220913,000000,0.36,0.36,0.3509,0.3509,2108,0
+IINNW.US,D,20220914,000000,0.25,0.3,0.2323,0.2504,13333,0
+IINNW.US,D,20220915,000000,0.2899,0.3001,0.2899,0.3001,2102,0
+IINNW.US,D,20220920,000000,0.3,0.3001,0.3,0.3001,366,0
+IINNW.US,D,20220923,000000,0.29,0.29,0.29,0.29,100,0
+IINNW.US,D,20220926,000000,0.285,0.285,0.2501,0.2502,901,0
+IINNW.US,D,20220928,000000,0.2505,0.2505,0.193,0.2301,11567,0
+IINNW.US,D,20220930,000000,0.2474,0.2474,0.2474,0.2474,100,0
+IINNW.US,D,20221004,000000,0.25,0.3251,0.25,0.25,2965,0
+IINNW.US,D,20221010,000000,0.25,0.25,0.25,0.25,282,0
+IINNW.US,D,20221011,000000,0.25,0.2501,0.235,0.2501,667,0
+IINNW.US,D,20221013,000000,0.25,0.25,0.25,0.25,530,0
+IINNW.US,D,20221020,000000,0.224949,0.2499,0.2001,0.2001,1720,0
+IINNW.US,D,20221024,000000,0.2498,0.2499,0.24,0.240001,6676,0
+IINNW.US,D,20221025,000000,0.25,0.25,0.25,0.25,155,0
+IINNW.US,D,20221031,000000,0.225099,0.225099,0.225099,0.225099,300,0
+IINNW.US,D,20221101,000000,0.2251,0.259051,0.2251,0.23,1713,0
+IINNW.US,D,20221103,000000,0.25,0.25,0.22,0.22,6846,0
+IINNW.US,D,20221104,000000,0.22,0.22,0.18,0.18,5384,0
+IINNW.US,D,20221107,000000,0.19,0.2198,0.19,0.195,1692,0
+IINNW.US,D,20221111,000000,0.2,0.2383,0.194999,0.2383,3250,0
+IINNW.US,D,20221117,000000,0.27,0.2799,0.27,0.27,708,0
+IINNW.US,D,20221118,000000,0.2799,0.2799,0.2799,0.2799,1000,0
+IINNW.US,D,20221122,000000,0.3,0.3,0.3,0.3,225,0
+IINNW.US,D,20221123,000000,0.2999,0.318962,0.2999,0.318962,10000,0
+IINNW.US,D,20221129,000000,0.35,0.36,0.35,0.3563,5179,0
+IINNW.US,D,20221130,000000,0.36,0.36,0.240201,0.299137,7522,0
+IINNW.US,D,20221202,000000,0.35,0.35,0.28,0.28,1891,0
+IINNW.US,D,20221207,000000,0.28,0.2856,0.2381,0.2501,11669,0
+IINNW.US,D,20221208,000000,0.25,0.25,0.246326,0.2496,6116,0
+IINNW.US,D,20221209,000000,0.2696,0.3828,0.2601,0.3,8451,0
+IINNW.US,D,20221212,000000,0.3599,0.3599,0.2999,0.3,11570,0
+IINNW.US,D,20221213,000000,0.2417,0.3108,0.2417,0.3108,4684,0
+IINNW.US,D,20221214,000000,0.2418,0.36,0.2418,0.36,3331,0
+IINNW.US,D,20221215,000000,0.2601,0.2602,0.25,0.25,3301,0
+IINNW.US,D,20221216,000000,0.26,0.26,0.23,0.23,900,0
+IINNW.US,D,20221219,000000,0.2975,0.2975,0.2974,0.2974,1202,0
+IINNW.US,D,20221220,000000,0.2201,0.255001,0.2201,0.255001,430,0
+IINNW.US,D,20221221,000000,0.26,0.2663,0.2401,0.249012,4501,0
+IINNW.US,D,20221222,000000,0.2201,0.2201,0.19,0.2193,23097,0
+IINNW.US,D,20221223,000000,0.22,0.257424,0.22,0.241,2937,0
+IINNW.US,D,20221227,000000,0.2575,0.2575,0.242,0.2573,3543,0
+IINNW.US,D,20221228,000000,0.1851,0.2101,0.1851,0.2101,3125,0
+IINNW.US,D,20221229,000000,0.23,0.230101,0.23,0.23,1418,0
+IINNW.US,D,20221230,000000,0.1852,0.1852,0.1852,0.1852,310,0
+IINNW.US,D,20230103,000000,0.1851,0.228751,0.1851,0.21,4664,0
+IINNW.US,D,20230104,000000,0.185,0.19,0.185,0.19,1225,0
+IINNW.US,D,20230105,000000,0.209799,0.209799,0.185,0.185,875,0
+IINNW.US,D,20230113,000000,0.190101,0.190101,0.19,0.190001,13076,0
+IINNW.US,D,20230118,000000,0.2097,0.2097,0.2096,0.2096,1500,0
+IINNW.US,D,20230120,000000,0.2088,0.2088,0.2088,0.2088,200,0
+IINNW.US,D,20230123,000000,0.1975,0.27,0.1975,0.27,6722,0
+IINNW.US,D,20230124,000000,0.27,0.27,0.27,0.27,337,0
+IINNW.US,D,20230125,000000,0.274999,0.274999,0.274999,0.274999,400,0
+IINNW.US,D,20230127,000000,0.2699,0.322,0.2699,0.28,7349,0
+IINNW.US,D,20230131,000000,0.3075,0.31,0.3075,0.31,4382,0
+IINNW.US,D,20230201,000000,0.335,0.335,0.3,0.3152,8055,0
+IINNW.US,D,20230203,000000,0.275099,0.35,0.2633,0.309999,7051,0
+IINNW.US,D,20230206,000000,0.35,0.35,0.32,0.32,1622,0
+IINNW.US,D,20230207,000000,0.328,0.328,0.3199,0.32,1863,0
+IINNW.US,D,20230208,000000,0.32,0.32,0.31,0.31,7004,0
+IINNW.US,D,20230209,000000,0.3,0.3,0.3,0.3,100,0
+IINNW.US,D,20230210,000000,0.2322,0.2599,0.2322,0.2407,1243,0
+IINNW.US,D,20230213,000000,0.378,0.378,0.3308,0.3486,1404,0
+IINNW.US,D,20230216,000000,0.35,0.35,0.2206,0.2543,1909,0
+IINNW.US,D,20230217,000000,0.3491,0.3497,0.2844,0.334,1287,0
+IINNW.US,D,20230221,000000,0.336,0.35,0.336,0.336,949,0
+IINNW.US,D,20230224,000000,0.329899,0.33,0.327751,0.327751,3951,0
+IINNW.US,D,20230227,000000,0.25,0.25,0.24,0.24,649,0
+IINNW.US,D,20230301,000000,0.234,0.33,0.234,0.3299,4664,0
+IINNW.US,D,20230302,000000,0.33,0.33,0.33,0.33,1481,0
+IINNW.US,D,20230303,000000,0.2537,0.33,0.2401,0.245,27905,0
+IINNW.US,D,20230306,000000,0.25,0.27,0.2137,0.2137,5707,0
+IINNW.US,D,20230307,000000,0.2202,0.25,0.2202,0.2301,19100,0
+IINNW.US,D,20230309,000000,0.2706,0.2706,0.24,0.24,543,0
+IINNW.US,D,20230310,000000,0.2508,0.2508,0.25,0.25,1851,0
+IINNW.US,D,20230314,000000,0.25,0.329899,0.1901,0.1901,10101,0
+IINNW.US,D,20230315,000000,0.192,0.2496,0.192,0.2189,2450,0
+IINNW.US,D,20230320,000000,0.2639,0.2639,0.2628,0.2628,426,0
+IINNW.US,D,20230321,000000,0.293,0.293,0.293,0.293,155,0
+IINNW.US,D,20230322,000000,0.293,0.293,0.1853,0.2051,3097,0
+IINNW.US,D,20230323,000000,0.2211,0.2211,0.1854,0.1937,1246,0
+IINNW.US,D,20230324,000000,0.319,0.319,0.2144,0.2144,1761,0
+IINNW.US,D,20230327,000000,0.223,0.223,0.2151,0.2151,402,0
+IINNW.US,D,20230328,000000,0.192,0.192,0.185,0.185,330,0
+IINNW.US,D,20230329,000000,0.1852,0.1852,0.18,0.18,402,0
+IINNW.US,D,20230330,000000,0.2198,0.2198,0.1854,0.2113,2101,0
+IINNW.US,D,20230331,000000,0.2591,0.2717,0.2244,0.2297,2004,0
+IINNW.US,D,20230403,000000,0.1855,0.2073,0.1855,0.2073,1204,0
+IINNW.US,D,20230404,000000,0.2978,0.2978,0.1855,0.204,1909,0
+IINNW.US,D,20230405,000000,0.2056,0.2056,0.2056,0.2056,1349,0
+IINNW.US,D,20230406,000000,0.1901,0.1901,0.1901,0.1901,152,0
+IINNW.US,D,20230410,000000,0.2265,0.2285,0.2265,0.2285,300,0
+IINNW.US,D,20230411,000000,0.2301,0.2301,0.228,0.228,526,0
+IINNW.US,D,20230413,000000,0.227,0.25555,0.227,0.23,2457,0
+IINNW.US,D,20230414,000000,0.2463,0.2463,0.216,0.216,502,0
+IINNW.US,D,20230417,000000,0.1951,0.2,0.1775,0.2,8732,0
+IINNW.US,D,20230418,000000,0.1999,0.1999,0.1999,0.1999,159,0
+IINNW.US,D,20230419,000000,0.2999,0.2999,0.2191,0.2191,510,0
+IINNW.US,D,20230420,000000,0.175,0.175,0.175,0.175,100,0
+IINNW.US,D,20230421,000000,0.1814,0.1814,0.1814,0.1814,100,0
+IINNW.US,D,20230424,000000,0.190101,0.190101,0.190101,0.190101,100,0
+IINNW.US,D,20230425,000000,0.1815,0.1815,0.1815,0.1815,100,0
+IINNW.US,D,20230426,000000,0.1897,0.19,0.1897,0.19,1260,0
+IINNW.US,D,20230427,000000,0.299799,0.2999,0.1912,0.2999,2332,0
+IINNW.US,D,20230428,000000,0.238215,0.238215,0.238215,0.238215,624,0
+IINNW.US,D,20230501,000000,0.2382,0.2382,0.2382,0.2382,122,0
+IINNW.US,D,20230502,000000,0.24,0.24,0.1815,0.1815,524,0
+IINNW.US,D,20230515,000000,0.2858,0.2858,0.2858,0.2858,200,0
+IINNW.US,D,20230518,000000,0.1983,0.2518,0.1701,0.172,13893,0
+IINNW.US,D,20230519,000000,0.19725,0.245,0.1701,0.24,17118,0
+IINNW.US,D,20230522,000000,0.170301,0.170301,0.170301,0.170301,100,0
+IINNW.US,D,20230524,000000,0.206983,0.206983,0.2,0.2,5120,0
+IINNW.US,D,20230525,000000,0.2075,0.24,0.179552,0.24,3538,0
+IINNW.US,D,20230530,000000,0.24,0.24,0.207499,0.207499,230,0
+IINNW.US,D,20230531,000000,0.1828,0.1828,0.1828,0.1828,263,0
+IINNW.US,D,20230601,000000,0.218,0.25,0.218,0.25,1437,0
+IINNW.US,D,20230602,000000,0.175,0.2498,0.175,0.2104,1500,0
+IINNW.US,D,20230605,000000,0.2104,0.2498,0.2104,0.2498,543,0
+IINNW.US,D,20230606,000000,0.248,0.248,0.1801,0.1801,761,0
+IINNW.US,D,20230609,000000,0.246899,0.246899,0.246899,0.246899,172,0
+IINNW.US,D,20230612,000000,0.213649,0.246999,0.213649,0.246999,232,0
+IINNW.US,D,20230614,000000,0.2,0.2,0.2,0.2,193,0
+IINNW.US,D,20230615,000000,0.247,0.247,0.247,0.247,451,0
+IINNW.US,D,20230616,000000,0.24,0.247,0.2,0.21,4339,0
+IINNW.US,D,20230620,000000,0.21,0.21,0.2099,0.21,618,0
+IINNW.US,D,20230621,000000,0.1901,0.2999,0.1801,0.22,4102,0
+IINNW.US,D,20230622,000000,0.1825,0.286,0.180401,0.1932,3176,0
+IINNW.US,D,20230623,000000,0.1811,0.205,0.1811,0.2049,1213,0
+IINNW.US,D,20230628,000000,0.2049,0.28,0.2,0.2,390,0
+IINNW.US,D,20230629,000000,0.2006,0.2006,0.1815,0.1815,2600,0
+IINNW.US,D,20230630,000000,0.269799,0.269799,0.19,0.2199,461,0
+IINNW.US,D,20230703,000000,0.2085,0.215,0.197499,0.215,2932,0
+IINNW.US,D,20230706,000000,0.2499,0.2499,0.23,0.23,302,0
+IINNW.US,D,20230707,000000,0.23,0.23,0.18,0.2298,2156,0
+IINNW.US,D,20230710,000000,0.23,0.25,0.23,0.25,218,0
+IINNW.US,D,20230718,000000,0.2,0.23,0.18,0.197,3649,0
+IINNW.US,D,20230720,000000,0.19,0.19,0.19,0.19,349,0
+IINNW.US,D,20230724,000000,0.1887,0.1887,0.1887,0.1887,264,0
+IINNW.US,D,20230727,000000,0.181,0.1811,0.181,0.1811,18400,0
+IINNW.US,D,20230728,000000,0.2263,0.2263,0.2263,0.2263,500,0
+IINNW.US,D,20230801,000000,0.18,0.2,0.18,0.2,1098,0
+IINNW.US,D,20230803,000000,0.1801,0.1801,0.18,0.18,403,0
+IINNW.US,D,20230804,000000,0.18,0.2,0.18,0.2,2082,0
+IINNW.US,D,20230809,000000,0.18,0.2,0.18,0.2,5483,0
+IINNW.US,D,20230810,000000,0.240001,0.240001,0.2,0.240001,2254,0
+IINNW.US,D,20230811,000000,0.245001,0.245001,0.21,0.21,2808,0
+IINNW.US,D,20230814,000000,0.2001,0.2001,0.2001,0.2001,100,0
+IINNW.US,D,20230818,000000,0.18,0.2,0.18,0.18,8092,0
+IINNW.US,D,20230822,000000,0.1853,0.1853,0.18,0.182251,821,0
+IINNW.US,D,20230828,000000,0.175,0.2062,0.17,0.2062,4858,0
+IINNW.US,D,20230829,000000,0.18,0.18,0.18,0.18,332,0
+IINNW.US,D,20230830,000000,0.1801,0.1801,0.1801,0.1801,103,0
+IINNW.US,D,20230831,000000,0.1901,0.23385,0.1901,0.218571,8990,0
+IINNW.US,D,20230901,000000,0.175,0.204528,0.175,0.1803,19609,0
+IINNW.US,D,20230905,000000,0.1998,0.240001,0.188501,0.2,18123,0
+IINNW.US,D,20230912,000000,0.185,0.19,0.175,0.1751,2777,0
+IINNW.US,D,20230913,000000,0.185,0.2585,0.185,0.2585,3580,0
+IINNW.US,D,20230914,000000,0.21599,0.22,0.215,0.215,1539,0
+IINNW.US,D,20230915,000000,0.2,0.2,0.2,0.2,202,0
+IINNW.US,D,20230918,000000,0.2025,0.2026,0.2025,0.2025,618,0
+IINNW.US,D,20230919,000000,0.195,0.232501,0.185,0.232501,1850,0
+IINNW.US,D,20230920,000000,0.215,0.215,0.2,0.21,2969,0
+IINNW.US,D,20230921,000000,0.21,0.23,0.185,0.185,2749,0
+IINNW.US,D,20230922,000000,0.21,0.27,0.2007,0.235,6723,0
+IINNW.US,D,20230925,000000,0.22,0.29,0.22,0.2441,401,0
+IINNW.US,D,20230926,000000,0.21,0.21,0.21,0.21,263,0
+IINNW.US,D,20230927,000000,0.210499,0.224601,0.195,0.195,4773,0
+IINNW.US,D,20230928,000000,0.195,0.1951,0.195,0.195,6276,0
+IINNW.US,D,20231002,000000,0.2024,0.2024,0.2024,0.2024,1000,0
+IINNW.US,D,20231005,000000,0.195,0.2098,0.195,0.195,1606,0
+IINNW.US,D,20231012,000000,0.181,0.209799,0.181,0.209799,4881,0
+IINNW.US,D,20231013,000000,0.2098,0.21,0.2097,0.21,29654,0
+IINNW.US,D,20231016,000000,0.1811,0.1811,0.1232,0.159999,52427,0
+IINNW.US,D,20231017,000000,0.1397,0.1798,0.1397,0.1798,350,0
+IINNW.US,D,20231018,000000,0.1501,0.1501,0.15,0.15,6414,0
+IINNW.US,D,20231020,000000,0.16,0.16,0.16,0.16,420,0
+IINNW.US,D,20231024,000000,0.142,0.142,0.142,0.142,218,0
+IINNW.US,D,20231101,000000,0.15,0.15,0.14,0.14,5698,0
+IINNW.US,D,20231103,000000,0.14,0.14,0.14,0.14,513,0
+IINNW.US,D,20231108,000000,0.15,0.15,0.15,0.15,326,0
+IINNW.US,D,20231116,000000,0.166875,0.166875,0.166875,0.166875,2103,0
+IINNW.US,D,20231117,000000,0.14,0.14,0.1321,0.136,10722,0
+IINNW.US,D,20231121,000000,0.132,0.1321,0.1162,0.13,7069,0
+IINNW.US,D,20231122,000000,0.1013,0.13,0.1013,0.13,31906,0
+IINNW.US,D,20231127,000000,0.13,0.13,0.13,0.13,100,0
+IINNW.US,D,20231129,000000,0.13,0.13,0.13,0.13,136,0
+IINNW.US,D,20231130,000000,0.13,0.13,0.13,0.13,1975,0
+IINNW.US,D,20231204,000000,0.13,0.13,0.13,0.13,677,0
+IINNW.US,D,20231205,000000,0.13,0.13,0.13,0.13,328,0
+IINNW.US,D,20231206,000000,0.13,0.13,0.13,0.13,400,0
+IINNW.US,D,20231207,000000,0.13,0.13,0.13,0.13,800,0
+IINNW.US,D,20231219,000000,0.16,0.16,0.16,0.16,2000,0
+IINNW.US,D,20231220,000000,0.15,0.16,0.13,0.13,9609,0
+IINNW.US,D,20231222,000000,0.15,0.153846,0.15,0.153846,338,0
+IINNW.US,D,20231226,000000,0.2,0.455,0.2,0.22,30083,0
+IINNW.US,D,20231227,000000,0.29,0.2901,0.29,0.29,9867,0
+IINNW.US,D,20231228,000000,0.29,0.29,0.1398,0.1398,17288,0
+IINNW.US,D,20231229,000000,0.16,0.17,0.16,0.17,575,0
+IINNW.US,D,20240102,000000,0.2996,0.2996,0.1601,0.1618,10885,0
+IINNW.US,D,20240103,000000,0.1727,0.18,0.16,0.16,2020,0
+IINNW.US,D,20240104,000000,0.175,0.1751,0.16,0.16,3800,0
+IINNW.US,D,20240108,000000,0.16,0.16,0.1399,0.1399,15664,0
+IINNW.US,D,20240109,000000,0.2398,0.24,0.1961,0.209899,2852,0
+IINNW.US,D,20240111,000000,0.2071,0.2071,0.1594,0.1594,1851,0
+IINNW.US,D,20240112,000000,0.16,0.29,0.16,0.29,1214,0
+IINNW.US,D,20240117,000000,0.1601,0.1601,0.1601,0.1601,100,0
+IINNW.US,D,20240123,000000,0.18,0.18,0.18,0.18,104,0
+IINNW.US,D,20240129,000000,0.18,0.18,0.18,0.18,119,0
+IINNW.US,D,20240130,000000,0.18,0.18,0.18,0.18,159,0
+IINNW.US,D,20240205,000000,0.1892,0.2874,0.18,0.2631,19043,0
+IINNW.US,D,20240208,000000,0.1911,0.1911,0.1851,0.1851,2067,0
+IINNW.US,D,20240209,000000,0.1986,0.2091,0.1901,0.1998,1826,0
+IINNW.US,D,20240212,000000,0.1988,0.1988,0.1903,0.1988,852,0
+IINNW.US,D,20240213,000000,0.1986,0.1986,0.1986,0.1986,1704,0
+IINNW.US,D,20240214,000000,0.29,0.4584,0.2201,0.2605,41442,0
+IINNW.US,D,20240215,000000,0.26,0.26,0.205201,0.20521,538,0
+IINNW.US,D,20240216,000000,0.2799,0.3,0.2799,0.3,3530,0
+IINNW.US,D,20240220,000000,0.28,0.2954,0.2554,0.29,3500,0
+IINNW.US,D,20240222,000000,0.2321,0.4495,0.2321,0.35,43269,0
+IINNW.US,D,20240223,000000,0.33,0.34,0.255,0.26,3308,0
+IINNW.US,D,20240226,000000,0.2701,0.2701,0.2701,0.2701,452,0
+IINNW.US,D,20240228,000000,0.3209,0.35,0.3,0.34,7272,0
+IINNW.US,D,20240229,000000,0.4,0.499899,0.394,0.499899,5521,0
+IINNW.US,D,20240301,000000,0.576,0.576,0.300101,0.4999,15622,0
+IINNW.US,D,20240304,000000,0.5999,0.6,0.443,0.58,9794,0
+IINNW.US,D,20240305,000000,0.6,0.763,0.6,0.75,36140,0
+IINNW.US,D,20240306,000000,0.8,0.8,0.75,0.75,2636,0
+IINNW.US,D,20240307,000000,0.8,0.8,0.6,0.6,7557,0
+IINNW.US,D,20240308,000000,0.6,0.6,0.45,0.5999,12549,0
+IINNW.US,D,20240312,000000,0.65,0.725001,0.65,0.685,1200,0
+IINNW.US,D,20240313,000000,0.4919,0.6644,0.4907,0.62,6329,0
+IINNW.US,D,20240315,000000,0.4808,0.8,0.4601,0.8,1328,0
+IINNW.US,D,20240318,000000,0.75,0.75,0.75,0.75,1031,0
+IINNW.US,D,20240319,000000,0.65,0.85,0.65,0.7916,27344,0
+IINNW.US,D,20240320,000000,0.75,0.75,0.5663,0.6154,17503,0
+IINNW.US,D,20240321,000000,0.6654,0.8116,0.6199,0.7074,21440,0
+IINNW.US,D,20240322,000000,0.806,0.806,0.61,0.73,1921,0
+IINNW.US,D,20240325,000000,0.7,0.71,0.7,0.71,2030,0
+IINNW.US,D,20240326,000000,0.7553,0.828,0.7,0.7,1351,0
+IINNW.US,D,20240328,000000,0.7,0.7,0.69,0.69,700,0
+IINNW.US,D,20240403,000000,0.69,0.7,0.69,0.69,1404,0
+IINNW.US,D,20240404,000000,0.6849,0.685,0.6849,0.685,1480,0
+IINNW.US,D,20240408,000000,0.66,0.66,0.62,0.622,2401,0
+IINNW.US,D,20240409,000000,0.64,0.64,0.64,0.64,1897,0
+IINNW.US,D,20240410,000000,0.6955,0.7,0.6955,0.7,4400,0
+IINNW.US,D,20240411,000000,0.7,0.7,0.5501,0.644999,8074,0
+IINNW.US,D,20240412,000000,0.65,0.65,0.63,0.63,4552,0
+IINNW.US,D,20240415,000000,0.64,0.64,0.63,0.63,481,0
+IINNW.US,D,20240416,000000,0.635,0.6446,0.6346,0.6346,1598,0
+IINNW.US,D,20240417,000000,0.6392,0.6592,0.6392,0.6592,700,0
+IINNW.US,D,20240418,000000,0.65,0.659899,0.65,0.6501,4388,0
+IINNW.US,D,20240423,000000,0.65,0.6501,0.65,0.6501,1325,0
+IINNW.US,D,20240424,000000,0.78,0.78,0.78,0.78,218,0
+IINNW.US,D,20240425,000000,0.775,0.78,0.6381,0.6381,2485,0
+IINNW.US,D,20240430,000000,0.6427,0.6427,0.6427,0.6427,888,0
+IINNW.US,D,20240502,000000,0.6574,0.6674,0.4793,0.4886,12399,0
+IINNW.US,D,20240503,000000,0.6357,0.6357,0.6157,0.6157,1000,0
+IINNW.US,D,20240506,000000,0.638,0.76,0.4432,0.62,14449,0
+IINNW.US,D,20240507,000000,0.78,0.78,0.47,0.47,4335,0
+IINNW.US,D,20240508,000000,0.675,0.675,0.6,0.6,1005,0
+IINNW.US,D,20240509,000000,0.65,0.65,0.6,0.6,653,0
+IINNW.US,D,20240510,000000,0.6,0.6,0.6,0.6,1122,0
+IINNW.US,D,20240513,000000,0.65,0.65,0.65,0.65,1768,0
+IINNW.US,D,20240514,000000,0.65,0.65,0.5,0.6,10893,0
+IINNW.US,D,20240515,000000,0.63,0.65,0.6,0.65,5601,0
+IINNW.US,D,20240516,000000,0.61,0.63,0.55,0.55,7487,0
+IINNW.US,D,20240520,000000,0.55,0.625,0.55,0.625,242,0
+IINNW.US,D,20240522,000000,0.6625,0.6625,0.6,0.6,3142,0
+IINNW.US,D,20240523,000000,0.6,0.64,0.57,0.57,900,0
+IINNW.US,D,20240524,000000,0.5939,0.6808,0.5939,0.603,2012,0
+IINNW.US,D,20240528,000000,0.69,0.69,0.5201,0.5201,7161,0
+IINNW.US,D,20240529,000000,0.55,0.665,0.5,0.57,6711,0
+IINNW.US,D,20240530,000000,0.675,0.675,0.65,0.65,1499,0
+IINNW.US,D,20240531,000000,0.6,0.62,0.6,0.62,350,0
+IINNW.US,D,20240607,000000,0.62,0.62,0.57,0.57,782,0
+IINNW.US,D,20240612,000000,0.5699,0.5699,0.5,0.51,5072,0
+IINNW.US,D,20240617,000000,0.6,0.600501,0.6,0.600501,678,0
+IINNW.US,D,20240618,000000,0.575,0.575,0.49,0.52,3995,0
+IINNW.US,D,20240620,000000,0.5051,0.5051,0.4,0.4,2384,0
+IINNW.US,D,20240621,000000,0.4,0.4699,0.4,0.45,3400,0
+IINNW.US,D,20240626,000000,0.44,0.44,0.44,0.44,599,0
+IINNW.US,D,20240627,000000,0.42,0.63,0.42,0.63,384,0
+IINNW.US,D,20240710,000000,0.4,0.4,0.4,0.4,2103,0
+IINNW.US,D,20240711,000000,0.35,0.38,0.2501,0.38,7631,0
+IINNW.US,D,20240712,000000,0.38,0.393,0.38,0.393,1054,0
+IINNW.US,D,20240715,000000,0.4,0.4,0.35,0.36125,1464,0
+IINNW.US,D,20240716,000000,0.327,0.36,0.327,0.36,9817,0
+IINNW.US,D,20240717,000000,0.4,0.4,0.4,0.4,100,0
+IINNW.US,D,20240719,000000,0.31,0.4,0.3,0.3001,5701,0
+IINNW.US,D,20240724,000000,0.311,0.311,0.22,0.25,25724,0
+IINNW.US,D,20240725,000000,0.28,0.5,0.27,0.3588,1599,0
+IINNW.US,D,20240726,000000,0.27,0.5,0.25,0.36,1401,0
+IINNW.US,D,20240729,000000,0.2701,0.49,0.2701,0.49,239,0
+IINNW.US,D,20240730,000000,0.4,0.4719,0.301,0.4719,555,0
+IINNW.US,D,20240805,000000,0.3,0.375001,0.3,0.375001,5265,0
+IINNW.US,D,20240807,000000,0.375,0.4225,0.375,0.3751,2333,0
+IINNW.US,D,20240808,000000,0.300001,0.37,0.3,0.37,3063,0
+IINNW.US,D,20240812,000000,0.3375,0.345,0.32,0.345,1004,0
+IINNW.US,D,20240813,000000,0.3,0.35,0.21,0.2801,11592,0
+IINNW.US,D,20240814,000000,0.2488,0.27,0.2488,0.27,3466,0
+IINNW.US,D,20240815,000000,0.29,0.45,0.29,0.45,291,0
+IINNW.US,D,20240816,000000,0.3001,0.31,0.24,0.24,18790,0
+IINNW.US,D,20240819,000000,0.2688,0.290001,0.2688,0.29,7519,0
+IINNW.US,D,20240820,000000,0.23,0.272201,0.21,0.2701,18968,0
+IINNW.US,D,20240821,000000,0.33875,0.3488,0.27,0.3488,6900,0
+IINNW.US,D,20240822,000000,0.27,0.29,0.27,0.29,3327,0
+IINNW.US,D,20240823,000000,0.2913,0.4398,0.25,0.4398,3397,0
+IINNW.US,D,20240826,000000,0.39,0.439,0.27,0.439,4809,0
+IINNW.US,D,20240827,000000,0.2837,0.3501,0.2837,0.35,11120,0
+IINNW.US,D,20240903,000000,0.3,0.4297,0.27,0.4297,7874,0
+IINNW.US,D,20240904,000000,0.28,0.31,0.27,0.31,5651,0
+IINNW.US,D,20240905,000000,0.29,0.359901,0.29,0.359901,3299,0
+IINNW.US,D,20240906,000000,0.2969,0.331902,0.29,0.32,21004,0
+IINNW.US,D,20240909,000000,0.3,0.300001,0.29,0.29,5457,0
+IINNW.US,D,20240910,000000,0.29,0.347401,0.29,0.29,1950,0
+IINNW.US,D,20240913,000000,0.29,0.4,0.29,0.29,1028,0
+IINNW.US,D,20240917,000000,0.3,0.3,0.3,0.3,209,0
+IINNW.US,D,20240918,000000,0.29,0.29,0.29,0.29,611,0
+IINNW.US,D,20240919,000000,0.29,0.29,0.29,0.29,323,0
+IINNW.US,D,20240920,000000,0.29,0.300001,0.29,0.2999,9600,0
+IINNW.US,D,20240923,000000,0.29,0.328801,0.29,0.328801,2681,0
+IINNW.US,D,20240925,000000,0.29,0.2901,0.29,0.29,303,0
+IINNW.US,D,20240926,000000,0.295001,0.39,0.29,0.306,11400,0
+IINNW.US,D,20240927,000000,0.33,0.384799,0.29,0.35,3664,0
+IINNW.US,D,20240930,000000,0.38,0.38,0.29,0.29,2016,0
+IINNW.US,D,20241001,000000,0.3,0.31,0.29,0.29,3038,0
+IINNW.US,D,20241002,000000,0.290101,0.36,0.29,0.35,7335,0
+IINNW.US,D,20241003,000000,0.35,0.3598,0.29,0.2951,7892,0
+IINNW.US,D,20241004,000000,0.28,0.28,0.28,0.28,100,0
+IINNW.US,D,20241008,000000,0.32,0.3498,0.28,0.28,665,0
+IINNW.US,D,20241010,000000,0.33,0.3498,0.27,0.282,2266,0
+IINNW.US,D,20241011,000000,0.3,0.323655,0.3,0.3,819,0
+IINNW.US,D,20241014,000000,0.2994,0.2994,0.2994,0.2994,343,0
+IINNW.US,D,20241015,000000,0.27,0.27,0.27,0.27,296,0
+IINNW.US,D,20241016,000000,0.2898,0.4,0.27,0.3,4670,0
+IINNW.US,D,20241017,000000,0.3312,0.3312,0.2703,0.2899,4018,0
+IINNW.US,D,20241018,000000,0.31,0.4195,0.28,0.4195,10084,0
+IINNW.US,D,20241021,000000,0.448701,0.448701,0.448701,0.448701,149,0
+IINNW.US,D,20241022,000000,0.4484,0.4484,0.42,0.42,506,0
+IINNW.US,D,20241024,000000,0.43,0.43,0.374,0.374,1197,0
+IINNW.US,D,20241025,000000,0.374,0.4136,0.374,0.374,1587,0
+IINNW.US,D,20241031,000000,0.38,0.38,0.38,0.38,1109,0
+IINNW.US,D,20241101,000000,0.38,0.439899,0.38,0.409999,606,0
+IINNW.US,D,20241104,000000,0.38,0.39,0.38,0.39,1155,0
+IINNW.US,D,20241105,000000,0.39,0.39,0.28,0.28,4319,0
+IINNW.US,D,20241107,000000,0.3,0.3,0.3,0.3,286,0
+IINNW.US,D,20241108,000000,0.29,0.39,0.29,0.33,2152,0
+IINNW.US,D,20241111,000000,0.35,0.3725,0.35,0.35,2728,0
+IINNW.US,D,20241112,000000,0.33,0.384252,0.33,0.33,1164,0
+IINNW.US,D,20241113,000000,0.33,0.3301,0.31,0.3101,1991,0
+IINNW.US,D,20241114,000000,0.31,0.345001,0.290101,0.2904,3916,0
+IINNW.US,D,20241115,000000,0.29,0.3,0.255,0.255,52659,0
+IINNW.US,D,20241118,000000,0.26,0.26,0.234,0.24,11859,0
+IINNW.US,D,20241119,000000,0.27,0.27,0.27,0.27,277,0
+IINNW.US,D,20241120,000000,0.27,0.292499,0.27,0.285,1008,0
+IINNW.US,D,20241121,000000,0.3,0.59,0.285,0.59,30244,0
+IINNW.US,D,20241122,000000,0.4511,0.46,0.31,0.3503,4912,0
+IINNW.US,D,20241125,000000,0.35,0.5897,0.2911,0.35,2104,0
+IINNW.US,D,20241127,000000,0.34,0.4139,0.2911,0.2919,9349,0
+IINNW.US,D,20241129,000000,0.34,0.34,0.2926,0.2926,302,0
+IINNW.US,D,20241202,000000,0.35,0.36,0.35,0.36,1172,0
+IINNW.US,D,20241203,000000,0.35,0.35,0.292601,0.292601,624,0
+IINNW.US,D,20241204,000000,0.3027,0.3996,0.3,0.39,6086,0
+IINNW.US,D,20241205,000000,0.39,0.39,0.2929,0.2929,4253,0
+IINNW.US,D,20241209,000000,0.296,0.296101,0.296,0.296,2800,0
+IINNW.US,D,20241211,000000,0.314,0.314,0.2926,0.2926,2551,0
+IINNW.US,D,20241212,000000,0.3696,0.3696,0.2711,0.290101,5661,0
+IINNW.US,D,20241213,000000,0.27,0.358,0.245,0.245,18361,0
+IINNW.US,D,20241216,000000,0.21,0.29,0.21,0.29,4087,0
+IINNW.US,D,20241217,000000,0.23,0.3189,0.18,0.23,13458,0
+IINNW.US,D,20241218,000000,0.1704,0.3089,0.1704,0.22,3307,0
+IINNW.US,D,20241219,000000,0.22,0.24,0.22,0.24,332,0
+IINNW.US,D,20241220,000000,0.25,0.2948,0.21,0.25,3046,0
+IINNW.US,D,20241223,000000,0.248,0.248,0.2373,0.2373,3803,0
+IINNW.US,D,20241224,000000,0.2383,0.25,0.2383,0.25,2401,0
+IINNW.US,D,20241226,000000,0.2495,0.2495,0.2495,0.2495,2561,0
+IINNW.US,D,20241227,000000,0.21,0.210001,0.21,0.21,1093,0
+IINNW.US,D,20241230,000000,0.22,0.2201,0.2,0.21,1201,0
+IINNW.US,D,20241231,000000,0.2,0.2,0.19,0.19,1018,0
+IINNW.US,D,20250102,000000,0.1874,0.1888,0.1705,0.1888,720,0
+IINNW.US,D,20250103,000000,0.2,0.2,0.19,0.19,9988,0
+IINNW.US,D,20250106,000000,0.18,0.21,0.18,0.18,9586,0
+IINNW.US,D,20250108,000000,0.194,0.194,0.18,0.18,1245,0
+IINNW.US,D,20250110,000000,0.1801,0.1801,0.18,0.18,407,0
+IINNW.US,D,20250113,000000,0.184,0.194,0.184,0.187,5893,0
+IINNW.US,D,20250114,000000,0.245001,0.245001,0.203499,0.2299,9650,0
+IINNW.US,D,20250115,000000,0.25,0.2999,0.19,0.279899,3920,0
+IINNW.US,D,20250121,000000,0.261918,0.35,0.1901,0.28,18920,0
+IINNW.US,D,20250124,000000,0.23,0.2431,0.23,0.23,420,0
+IINNW.US,D,20250127,000000,0.25,0.25,0.25,0.25,920,0
+IINNW.US,D,20250129,000000,0.2572,0.2572,0.2572,0.2572,171,0
+IINNW.US,D,20250131,000000,0.2486,0.2572,0.2486,0.2572,1348,0
+IINNW.US,D,20250203,000000,0.258,0.28,0.1901,0.1901,1472,0
+IINNW.US,D,20250205,000000,0.24,0.25,0.24,0.25,200,0
+IINNW.US,D,20250207,000000,0.269999,0.2702,0.239999,0.27,25255,0
+IINNW.US,D,20250211,000000,0.265,0.2811,0.2,0.201,5804,0
+IINNW.US,D,20250212,000000,0.23,0.443,0.22,0.38,56086,0
+IINNW.US,D,20250213,000000,0.3714,0.45,0.2251,0.3816,293163,0
+IINNW.US,D,20250214,000000,0.4,0.44,0.2694,0.4,79897,0
+IINNW.US,D,20250218,000000,0.4,0.4,0.28,0.28,46862,0
+IINNW.US,D,20250219,000000,0.28,0.28,0.28,0.28,516,0
+IINNW.US,D,20250220,000000,0.3,0.3,0.28,0.28,1965,0
+IINNW.US,D,20250221,000000,0.2742,0.3,0.2014,0.3,10301,0
+IINNW.US,D,20250224,000000,0.19,0.85,0.19,0.47,395323,0
+IINNW.US,D,20250225,000000,0.421,0.99,0.2606,0.35,154851,0
+IINNW.US,D,20250226,000000,0.388,0.4501,0.281,0.35,21278,0
+IINNW.US,D,20250227,000000,0.331,0.357061,0.28,0.329,58059,0
+IINNW.US,D,20250228,000000,0.32,0.34,0.223,0.269,45834,0
+IINNW.US,D,20250303,000000,0.265,0.285,0.1751,0.24,33808,0
+IINNW.US,D,20250304,000000,0.22,0.2222,0.22,0.2222,1881,0
+IINNW.US,D,20250305,000000,0.2519,0.2519,0.23,0.23,1157,0
+IINNW.US,D,20250306,000000,0.22,0.2467,0.181,0.181,2862,0
+IINNW.US,D,20250310,000000,0.23,0.23,0.175,0.23,375,0
+IINNW.US,D,20250313,000000,0.2167,0.2167,0.2167,0.2167,106,0
+IINNW.US,D,20250314,000000,0.2094,0.2108,0.18,0.2108,4055,0
+IINNW.US,D,20250317,000000,0.218,0.218,0.1773,0.2078,536,0
+IINNW.US,D,20250318,000000,0.2055,0.21,0.2055,0.21,1310,0
+IINNW.US,D,20250320,000000,0.208,0.208,0.18,0.18,312,0
+IINNW.US,D,20250321,000000,0.2,0.2,0.2,0.2,157,0
+IINNW.US,D,20250324,000000,0.1984,0.2378,0.1701,0.2378,11910,0
+IINNW.US,D,20250325,000000,0.202,0.2466,0.202,0.2466,1629,0
+IINNW.US,D,20250326,000000,0.244,0.244,0.2021,0.2123,7600,0
+IINNW.US,D,20250331,000000,0.2021,0.2341,0.2021,0.2341,650,0
+IINNW.US,D,20250401,000000,0.2342,0.2342,0.2,0.2,484,0
+IINNW.US,D,20250403,000000,0.19,0.1901,0.19,0.1901,9958,0
+IINNW.US,D,20250407,000000,0.1848,0.27,0.18,0.2352,5448,0
+IINNW.US,D,20250410,000000,0.25,0.25,0.25,0.25,100,0
+IINNW.US,D,20250411,000000,0.202,0.28,0.1924,0.28,650,0
+IINNW.US,D,20250421,000000,0.21,0.25,0.1948,0.25,1218,0
+IINNW.US,D,20250423,000000,0.21,0.25,0.192,0.25,3270,0
+IINNW.US,D,20250429,000000,0.195,0.195,0.1924,0.1924,245,0
+IINNW.US,D,20250430,000000,0.235,0.235,0.235,0.235,212,0
+IINNW.US,D,20250502,000000,0.245,0.245,0.192,0.2349,2010,0
+IINNW.US,D,20250507,000000,0.192801,0.237,0.1927,0.237,800,0
+IINNW.US,D,20250508,000000,0.1951,0.2285,0.1811,0.2285,5653,0
+IINNW.US,D,20250509,000000,0.2,0.2,0.2,0.2,3529,0
+IINNW.US,D,20250512,000000,0.1999,0.2298,0.1999,0.2298,535,0
+IINNW.US,D,20250515,000000,0.2,0.2197,0.2,0.2197,2471,0
+IINNW.US,D,20250516,000000,0.2,0.2102,0.1804,0.2,16089,0
+IINNW.US,D,20250520,000000,0.1805,0.214,0.17,0.214,25609,0
+IINNW.US,D,20250521,000000,0.125,0.2,0.125,0.199,6741,0
+IINNW.US,D,20250523,000000,0.1987,0.1987,0.1676,0.1961,4644,0
+IINNW.US,D,20250527,000000,0.1942,0.1942,0.1626,0.1942,750,0
+IINNW.US,D,20250528,000000,0.18999,0.19,0.1899,0.1899,1691,0
+IINNW.US,D,20250529,000000,0.1942,0.247,0.1942,0.2,8463,0
+IINNW.US,D,20250530,000000,0.25,0.25,0.25,0.25,1000,0
+IINNW.US,D,20250602,000000,0.1904,0.1904,0.1625,0.18,4450,0
+IINNW.US,D,20250603,000000,0.2064,0.215,0.18,0.1801,17433,0
+IINNW.US,D,20250605,000000,0.185,0.1998,0.185,0.1949,11541,0
+IINNW.US,D,20250606,000000,0.2126,0.2795,0.2001,0.2606,8385,0
+IINNW.US,D,20250609,000000,0.2332,0.25,0.202,0.225998,4395,0
+IINNW.US,D,20250610,000000,0.205,0.2051,0.205,0.2051,1854,0
+IINNW.US,D,20250611,000000,0.19756,0.2483,0.1873,0.2483,8193,0
+IINNW.US,D,20250613,000000,0.192,0.1922,0.192,0.1922,1000,0
+IINNW.US,D,20250617,000000,0.1951,0.205951,0.192,0.192,12344,0
+IINNW.US,D,20250618,000000,0.1919,0.1919,0.1825,0.1825,5112,0
+IINNW.US,D,20250620,000000,0.20255,0.2121,0.20255,0.2121,1641,0
+IINNW.US,D,20250623,000000,0.2174,0.2174,0.2174,0.2174,2082,0
+IINNW.US,D,20250624,000000,0.2175,0.2175,0.2175,0.2175,2222,0
+IINNW.US,D,20250625,000000,0.2175,0.2175,0.2074,0.2074,7500,0
+IINNW.US,D,20250626,000000,0.217,0.217,0.217,0.217,240,0
+IINNW.US,D,20250701,000000,0.183,0.1839,0.183,0.1839,822,0
+IINNW.US,D,20250702,000000,0.183,0.2774,0.183,0.276,14641,0
+IINNW.US,D,20250703,000000,0.27,0.27,0.2233,0.2649,7408,0
+IINNW.US,D,20250707,000000,0.273084,0.799,0.263002,0.65,95738,0
+IINNW.US,D,20250708,000000,0.75,0.75,0.416,0.537501,29790,0
+IINNW.US,D,20250709,000000,0.56,0.71,0.56,0.63,13580,0
+IINNW.US,D,20250710,000000,0.66,0.7,0.56,0.6144,12808,0
+IINNW.US,D,20250711,000000,0.6299,0.6299,0.416,0.431,12561,0
+IINNW.US,D,20250714,000000,0.425,0.54,0.41,0.506,3590,0
+IINNW.US,D,20250715,000000,0.512,0.526923,0.512,0.526923,3060,0
+IINNW.US,D,20250716,000000,0.526,0.5339,0.516,0.5339,3949,0
+IINNW.US,D,20250717,000000,0.54,0.64,0.531,0.594,2490,0
+IINNW.US,D,20250718,000000,0.624,0.6998,0.507083,0.604,18117,0
+IINNW.US,D,20250721,000000,0.65,0.65,0.5121,0.532,4665,0
+IINNW.US,D,20250722,000000,0.542,0.65,0.532,0.595,6128,0
+IINNW.US,D,20250723,000000,0.5501,0.65,0.512576,0.512576,20212,0
+IINNW.US,D,20250724,000000,0.51,0.535,0.49,0.535,3171,0
+IINNW.US,D,20250725,000000,0.55,0.5641,0.48,0.502,10565,0
+IINNW.US,D,20250729,000000,0.4701,0.5531,0.4701,0.5511,4894,0
+IINNW.US,D,20250730,000000,0.468,0.468,0.2101,0.32,22699,0
+IINNW.US,D,20250731,000000,0.33,0.38,0.33,0.38,561,0
+IINNW.US,D,20250801,000000,0.37,0.5192,0.37,0.4501,51149,0
+IINNW.US,D,20250804,000000,0.5,0.5001,0.5,0.5,1450,0
+IINNW.US,D,20250805,000000,0.5,0.5001,0.3711,0.4049,2339,0
+IINNW.US,D,20250806,000000,0.371,0.4416,0.2671,0.271,9243,0
+IINNW.US,D,20250807,000000,0.281,0.3594,0.281,0.3372,3524,0
+IINNW.US,D,20250808,000000,0.323049,0.3951,0.275,0.3951,3541,0
+IINNW.US,D,20250811,000000,0.36,0.483,0.3017,0.483,11667,0
+IINNW.US,D,20250812,000000,0.4074,0.4074,0.4074,0.4074,1221,0
+IINNW.US,D,20250813,000000,0.45,0.6,0.4325,0.6,4554,0
+IINNW.US,D,20250814,000000,0.6,0.6,0.4138,0.52,5689,0
+IINNW.US,D,20250815,000000,0.52,0.52,0.3784,0.4,4453,0
+IINNW.US,D,20250818,000000,0.43,0.4801,0.43,0.48,3550,0
+IINNW.US,D,20250819,000000,0.4874,0.524999,0.423001,0.43,6974,0
+IINNW.US,D,20250821,000000,0.4524,0.5,0.4524,0.5,211,0
+IINNW.US,D,20250822,000000,0.4302,0.5,0.4254,0.4254,10039,0
+IINNW.US,D,20250826,000000,0.3823,0.434495,0.2105,0.33,3938,0
+IINNW.US,D,20250827,000000,0.36,0.36,0.36,0.36,319,0
+IINNW.US,D,20250829,000000,0.3654,0.3654,0.32,0.32,4210,0
+IINNW.US,D,20250902,000000,0.40999,0.40999,0.3301,0.34,35407,0
+IINNW.US,D,20250903,000000,0.32,0.328001,0.3116,0.32,1850,0
+IINNW.US,D,20250905,000000,0.35,0.35,0.3216,0.3493,2850,0
+IINNW.US,D,20250908,000000,0.3771,0.3771,0.364,0.364,1458,0
+IINNW.US,D,20250909,000000,0.41,0.41,0.41,0.41,230,0
+IINNW.US,D,20250910,000000,0.3011,0.35,0.3001,0.3499,6620,0
+IINNW.US,D,20250911,000000,0.3001,0.35,0.3001,0.3392,6174,0
+IINNW.US,D,20250912,000000,0.3267,0.3267,0.3267,0.3267,211,0
+IINNW.US,D,20250915,000000,0.3565,0.3565,0.313,0.3565,1400,0
+IINNW.US,D,20250916,000000,0.3249,0.3249,0.3249,0.3249,216,0
+IINNW.US,D,20250918,000000,0.3338,0.35,0.211,0.35,39259,0
+IINNW.US,D,20250919,000000,0.3399,0.3748,0.3038,0.34555,8167,0
+IINNW.US,D,20250923,000000,0.365,0.365,0.345,0.365,1488,0
+IINNW.US,D,20250924,000000,0.3452,0.3638,0.345176,0.346,28094,0
+IINNW.US,D,20250925,000000,0.351,0.351,0.35,0.35,1599,0
+IINNW.US,D,20250926,000000,0.35,0.41,0.325,0.325,29149,0
+IINNW.US,D,20250929,000000,0.44,0.5798,0.352,0.3822,1981,0
+IINNW.US,D,20251001,000000,0.5,0.5,0.361,0.361,954,0
+IINNW.US,D,20251002,000000,0.37,0.37,0.331,0.331,2568,0
+IINNW.US,D,20251003,000000,0.33,0.335999,0.33,0.335999,894,0
+IINNW.US,D,20251006,000000,0.34,0.34,0.325,0.33,7466,0
+IINNW.US,D,20251007,000000,0.3322,0.3322,0.3033,0.3251,3714,0
+IINNW.US,D,20251008,000000,0.291549,0.40085,0.291549,0.3707,9327,0
+IINNW.US,D,20251009,000000,0.38,0.4451,0.33744,0.401,8161,0
+IINNW.US,D,20251010,000000,0.368,0.4107,0.3502,0.3502,6365,0
+IINNW.US,D,20251013,000000,0.3962,0.49,0.3962,0.41,4480,0
+IINNW.US,D,20251014,000000,0.52,0.52,0.3902,0.3902,1232,0
+IINNW.US,D,20251015,000000,0.39,0.39,0.39,0.39,6631,0
+IINNW.US,D,20251016,000000,0.4192,0.4192,0.4192,0.4192,8398,0
+IINNW.US,D,20251020,000000,0.419,0.419,0.334,0.342001,2928,0
+IINNW.US,D,20251023,000000,0.301,0.428957,0.268,0.428957,22493,0
+IINNW.US,D,20251027,000000,0.4,0.4,0.4,0.4,574,0
+IINNW.US,D,20251028,000000,0.4,0.4,0.4,0.4,306,0
+IINNW.US,D,20251030,000000,0.35,0.35,0.292501,0.3352,1550,0
+IINNW.US,D,20251106,000000,0.3352,0.4279,0.3124,0.37995,26227,0
+IINNW.US,D,20251112,000000,0.3632,0.3632,0.3632,0.3632,400,0
+IINNW.US,D,20251113,000000,0.33,0.33,0.33,0.33,541,0
+IINNW.US,D,20251114,000000,0.3497,0.35,0.3497,0.35,1400,0
+IINNW.US,D,20251119,000000,0.3141,0.325,0.301,0.3055,17083,0
+IINNW.US,D,20251120,000000,0.301,0.33,0.301,0.3099,16848,0
+IINNW.US,D,20251124,000000,0.32,0.3507,0.252,0.252,11251,0
+IINNW.US,D,20251125,000000,0.3,0.3,0.3,0.3,268,0
+IINNW.US,D,20251126,000000,0.32,0.35,0.3056,0.3056,6500,0
+IINNW.US,D,20251128,000000,0.285,0.34,0.285,0.3399,19500,0
+IINNW.US,D,20251201,000000,0.32,0.3406,0.312501,0.3406,5980,0
+IINNW.US,D,20251203,000000,0.3,0.34,0.3,0.34,1262,0
+IINNW.US,D,20251204,000000,0.3011,0.3013,0.3011,0.3013,221,0
+IINNW.US,D,20251205,000000,0.3084,0.3084,0.3084,0.3084,1041,0
+IINNW.US,D,20251208,000000,0.3,0.3399,0.2374,0.2955,39600,0
+IINNW.US,D,20251209,000000,0.29,0.298,0.27314,0.27314,2000,0
+IINNW.US,D,20251212,000000,0.26,0.26,0.26,0.26,116,0
+IINNW.US,D,20251215,000000,0.275,0.3184,0.267751,0.271,7975,0
+IINNW.US,D,20251217,000000,0.27,0.27,0.27,0.27,163,0
+IINNW.US,D,20251219,000000,0.2552,0.2552,0.25,0.25,1199,0
+IINNW.US,D,20251222,000000,0.2106,0.23,0.2106,0.23,1073,0
+IINNW.US,D,20251224,000000,0.2552,0.2552,0.231,0.231,2031,0
+IINNW.US,D,20251229,000000,0.250501,0.2603,0.231,0.2505,3970,0
+IINNW.US,D,20251230,000000,0.231,0.2517,0.231,0.2415,5544,0
+IINNW.US,D,20251231,000000,0.231,0.2363,0.23,0.2363,3746,0
+IINNW.US,D,20260105,000000,0.235,0.235,0.229,0.229,1200,0
+IINNW.US,D,20260106,000000,0.229,0.2911,0.228626,0.2832,48950,0
+IINNW.US,D,20260107,000000,0.23,0.25,0.23,0.25,1637,0
+IINNW.US,D,20260108,000000,0.274,0.274,0.274,0.274,600,0
+IINNW.US,D,20260109,000000,0.27,0.2901,0.255,0.2901,12400,0
+IINNW.US,D,20260112,000000,0.25,0.2789,0.241,0.2664,21472,0
+IINNW.US,D,20260115,000000,0.25,0.26,0.24,0.26,7150,0
+IINNW.US,D,20260120,000000,0.24,0.25,0.2275,0.23601,19362,0
+IINNW.US,D,20260122,000000,0.24715,0.2743,0.24715,0.2743,1464,0
+IINNW.US,D,20260209,000000,0.267499,0.267499,0.225,0.225,956,0
+IINNW.US,D,20260210,000000,0.2106,0.2106,0.21,0.21,1350,0
+IINNW.US,D,20260211,000000,0.1751,0.1988,0.1751,0.195,1310,0
+IINNW.US,D,20260212,000000,0.2,0.2,0.1975,0.1975,1146,0
+IINNW.US,D,20260213,000000,0.2,0.2,0.2,0.2,800,0
+IINNW.US,D,20260217,000000,0.2,0.2,0.2,0.2,201,0
+IINNW.US,D,20260218,000000,0.18,0.2,0.150201,0.150201,2488,0
diff --git a/daily/us/nasdaq stocks/2/imvt.us.txt b/daily/us/nasdaq stocks/2/imvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..296ac384f7b2864a1809cee79aaea9bb226aa4ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imvt.us.txt	
@@ -0,0 +1,1634 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMVT.US,D,20190626,000000,9.8,9.8,9.8,9.8,500,0
+IMVT.US,D,20190703,000000,9.79,9.79,9.79,9.79,200,0
+IMVT.US,D,20190705,000000,9.78,9.78,9.78,9.78,800,0
+IMVT.US,D,20190708,000000,9.78,9.78,9.78,9.78,500,0
+IMVT.US,D,20190712,000000,9.59,9.74,9.57,9.6,10000,0
+IMVT.US,D,20190718,000000,9.9,9.9,9.78,9.78,2300,0
+IMVT.US,D,20190719,000000,9.77,9.77,9.77,9.77,200,0
+IMVT.US,D,20190722,000000,9.8,9.81,9.8,9.81,1500,0
+IMVT.US,D,20190726,000000,9.81,9.81,9.8,9.8,2800,0
+IMVT.US,D,20190731,000000,9.82,9.82,9.79,9.79,200,0
+IMVT.US,D,20190802,000000,10.1,10.25,9.8,9.8,736,0
+IMVT.US,D,20190809,000000,9.84,9.84,9.84,9.84,110,0
+IMVT.US,D,20190827,000000,9.84,9.87,9.84,9.87,23500,0
+IMVT.US,D,20190828,000000,9.87,9.88,9.87,9.88,7900,0
+IMVT.US,D,20190829,000000,9.9,9.9,9.9,9.9,15200,0
+IMVT.US,D,20190830,000000,9.9,9.9,9.9,9.9,10000,0
+IMVT.US,D,20190909,000000,9.75,9.91,9.75,9.91,1690,0
+IMVT.US,D,20190910,000000,9.9,9.9,9.9,9.9,400,0
+IMVT.US,D,20190911,000000,9.9,9.9,9.9,9.9,300,0
+IMVT.US,D,20190912,000000,9.9,9.9,9.9,9.9,38780,0
+IMVT.US,D,20190913,000000,9.9152,9.92,9.9152,9.92,690,0
+IMVT.US,D,20190916,000000,9.75,9.75,9.75,9.75,586,0
+IMVT.US,D,20190917,000000,9.9,9.9,9.9,9.9,498,0
+IMVT.US,D,20190918,000000,9.94,9.95,9.94,9.95,278000,0
+IMVT.US,D,20190919,000000,9.98,9.98,9.9664,9.9664,996,0
+IMVT.US,D,20190920,000000,9.98,9.98,9.98,9.98,1060,0
+IMVT.US,D,20190923,000000,10,10,9.99,10,2036,0
+IMVT.US,D,20190924,000000,9.95,9.97,9.95,9.95,1702,0
+IMVT.US,D,20190925,000000,9.95,9.96,9.95,9.96,10122,0
+IMVT.US,D,20190926,000000,10.04,10.04,10.02,10.02,1000,0
+IMVT.US,D,20190927,000000,10.04,10.05,9.95,10.02,9350,0
+IMVT.US,D,20191002,000000,10.28,10.32,10.15,10.15,426868,0
+IMVT.US,D,20191003,000000,10.19,10.2,10.13,10.15,505400,0
+IMVT.US,D,20191004,000000,10.16,10.2,10.16,10.2,121109,0
+IMVT.US,D,20191007,000000,10.2,10.2,10.15,10.2,41101,0
+IMVT.US,D,20191008,000000,10.22,10.2354,10.17,10.2,12902,0
+IMVT.US,D,20191009,000000,10.21,10.21,10.2,10.21,18536,0
+IMVT.US,D,20191010,000000,10.23,10.24,10.2,10.2222,325271,0
+IMVT.US,D,20191011,000000,10.22,10.26,10.2,10.22,22350,0
+IMVT.US,D,20191014,000000,10.22,10.22,10.15,10.19,11400,0
+IMVT.US,D,20191016,000000,10.19,10.19,10.16,10.18,5700,0
+IMVT.US,D,20191017,000000,10.18,10.18,10.16,10.16,54800,0
+IMVT.US,D,20191018,000000,10.16,10.16,10.16,10.16,1200,0
+IMVT.US,D,20191021,000000,10.16,10.16,10.14,10.14,109256,0
+IMVT.US,D,20191022,000000,10.15,10.15,10.15,10.15,435,0
+IMVT.US,D,20191023,000000,10.15,10.15,10.14,10.14,27700,0
+IMVT.US,D,20191024,000000,10.15,10.15,10.14,10.14,82944,0
+IMVT.US,D,20191025,000000,10.15,10.15,10.145,10.15,5296,0
+IMVT.US,D,20191028,000000,10.14,10.15,10.1,10.1,11254,0
+IMVT.US,D,20191029,000000,10.12,10.12,10.12,10.12,10000,0
+IMVT.US,D,20191030,000000,10.13,10.13,10.13,10.13,4110,0
+IMVT.US,D,20191031,000000,10.13,10.18,10.13,10.16,592725,0
+IMVT.US,D,20191101,000000,10.18,10.18,10.14,10.16,6200,0
+IMVT.US,D,20191104,000000,10.1698,10.17,10.16,10.17,20306,0
+IMVT.US,D,20191105,000000,10.18,10.18,10.165,10.165,3490,0
+IMVT.US,D,20191106,000000,10.1705,10.18,10.16,10.1735,2600,0
+IMVT.US,D,20191107,000000,10.18,10.18,10.17,10.17,30290,0
+IMVT.US,D,20191108,000000,10.16,10.17,10.16,10.17,32337,0
+IMVT.US,D,20191111,000000,10.18,10.18,10.17,10.18,23200,0
+IMVT.US,D,20191112,000000,10.1925,10.1925,10.17,10.17,216309,0
+IMVT.US,D,20191113,000000,10.1747,10.1747,10.17,10.17,129667,0
+IMVT.US,D,20191114,000000,10.15,10.19,10.15,10.18,174582,0
+IMVT.US,D,20191115,000000,10.19,10.4,10.19,10.2,901722,0
+IMVT.US,D,20191118,000000,10.25,10.25,10.1727,10.18,40100,0
+IMVT.US,D,20191119,000000,10.2,10.25,10.19,10.2,347689,0
+IMVT.US,D,20191120,000000,10.26,10.5,10.24,10.35,828758,0
+IMVT.US,D,20191121,000000,10.35,10.6,10.2,10.6,319315,0
+IMVT.US,D,20191122,000000,10.6,10.6,10.4187,10.55,65023,0
+IMVT.US,D,20191125,000000,10.38,10.5,10.276,10.5,276222,0
+IMVT.US,D,20191126,000000,10.5,10.5,10.46,10.48,58826,0
+IMVT.US,D,20191127,000000,10.98,10.98,10.465,10.47,16603,0
+IMVT.US,D,20191129,000000,10.48,10.48,10.45,10.45,146153,0
+IMVT.US,D,20191202,000000,10.4,10.4002,10.18,10.3498,215634,0
+IMVT.US,D,20191203,000000,10.35,10.35,10.045,10.14,159826,0
+IMVT.US,D,20191204,000000,10.5,10.5,10.09,10.16,1088146,0
+IMVT.US,D,20191205,000000,10.49,10.49,10.105,10.13,314737,0
+IMVT.US,D,20191206,000000,10.21,10.31,10.1,10.14,961715,0
+IMVT.US,D,20191209,000000,10.24,10.44,10.18,10.2,192004,0
+IMVT.US,D,20191210,000000,10.2,11,10.2,10.525,862999,0
+IMVT.US,D,20191211,000000,10.75,11.29,10.6478,11.03,162834,0
+IMVT.US,D,20191212,000000,11.15,11.49,11.01,11.12,24760,0
+IMVT.US,D,20191213,000000,11.19,11.98,11.19,11.58,237229,0
+IMVT.US,D,20191216,000000,11.49,13.9,11.49,13.55,258622,0
+IMVT.US,D,20191217,000000,13.45,14.73,13.0572,14.67,101707,0
+IMVT.US,D,20191218,000000,14.51,14.67,13.24,13.88,49616,0
+IMVT.US,D,20191219,000000,14.25,16.5,13.7,15.98,208971,0
+IMVT.US,D,20191220,000000,15.53,16.13,14.43,15.965,119006,0
+IMVT.US,D,20191223,000000,15.86,16.2,15.0404,15.79,62728,0
+IMVT.US,D,20191224,000000,15.25,16.64,15,15.85,149867,0
+IMVT.US,D,20191226,000000,15.7501,16.4,15.7501,16.4,46522,0
+IMVT.US,D,20191227,000000,16.45,16.5,14.6054,16.24,10830,0
+IMVT.US,D,20191230,000000,16.32,16.4,15.605,15.81,34555,0
+IMVT.US,D,20191231,000000,15.33,15.98,14.8539,15.87,50543,0
+IMVT.US,D,20200102,000000,15.85,16,15.12,15.6,26727,0
+IMVT.US,D,20200103,000000,15.63,17.41,15.31,15.62,72411,0
+IMVT.US,D,20200106,000000,15.41,15.75,15.41,15.57,79992,0
+IMVT.US,D,20200107,000000,15.19,15.6,15.19,15.56,116987,0
+IMVT.US,D,20200108,000000,16.1,16.1,15.24,15.27,97443,0
+IMVT.US,D,20200109,000000,15.88,16.73,15.28,16.32,234130,0
+IMVT.US,D,20200110,000000,17.49,18.355,16.85,16.94,133888,0
+IMVT.US,D,20200113,000000,16.95,17.13,16.75,17,169456,0
+IMVT.US,D,20200114,000000,17.1,17.21,16.46,17.1,86816,0
+IMVT.US,D,20200115,000000,17.25,17.25,16.12,16.89,260067,0
+IMVT.US,D,20200116,000000,16.99,18.69,16.8,17.13,50573,0
+IMVT.US,D,20200117,000000,16.87,17.51,16.87,17,52168,0
+IMVT.US,D,20200121,000000,16.8,17,15.35,16.07,100710,0
+IMVT.US,D,20200122,000000,16,16.23,15.87,15.96,76466,0
+IMVT.US,D,20200123,000000,15.92,16.64,15.76,15.96,68943,0
+IMVT.US,D,20200124,000000,15.96,16.11,15.765,16.07,62785,0
+IMVT.US,D,20200127,000000,15.9,15.9,15.525,15.7,58955,0
+IMVT.US,D,20200128,000000,15.36,16.125,15.36,15.82,56808,0
+IMVT.US,D,20200129,000000,15.72,16.075,15.72,15.96,102394,0
+IMVT.US,D,20200130,000000,15.65,16.26,15.23,15.6,110683,0
+IMVT.US,D,20200131,000000,15.61,16.2,15.42,15.79,123006,0
+IMVT.US,D,20200203,000000,15.74,16.4,15.0239,15.97,68001,0
+IMVT.US,D,20200204,000000,16.34,16.34,15.67,16.2,128294,0
+IMVT.US,D,20200205,000000,16.76,16.76,15.51,15.75,110718,0
+IMVT.US,D,20200206,000000,15.99,16.52,15.81,16.04,94386,0
+IMVT.US,D,20200207,000000,16.01,16.4,15.65,16.07,124717,0
+IMVT.US,D,20200210,000000,16.1,16.11,15.59,15.75,107309,0
+IMVT.US,D,20200211,000000,15.87,16.29,15.6,15.7,344303,0
+IMVT.US,D,20200212,000000,15.7,15.96,15.56,15.65,191565,0
+IMVT.US,D,20200213,000000,15.695,15.95,14.45,14.51,99773,0
+IMVT.US,D,20200214,000000,14.62,15.7,14.62,15.44,40735,0
+IMVT.US,D,20200218,000000,15.4,16.53,15.4,16.33,162803,0
+IMVT.US,D,20200219,000000,16.27,16.73,16.09,16.43,70299,0
+IMVT.US,D,20200220,000000,16.25,16.3,15.66,15.8,104124,0
+IMVT.US,D,20200221,000000,15.84,15.93,15.3,15.35,71903,0
+IMVT.US,D,20200224,000000,16.065,16.4937,14.78,14.83,67793,0
+IMVT.US,D,20200225,000000,14.89,15.345,14.27,14.79,136804,0
+IMVT.US,D,20200226,000000,14.77,15.86,14.65,14.83,112797,0
+IMVT.US,D,20200227,000000,14.4342,15.93,14.4342,15.24,78261,0
+IMVT.US,D,20200228,000000,14.98,16.23,14.45,15.73,113157,0
+IMVT.US,D,20200302,000000,15.9,16.3,15.35,16.17,80571,0
+IMVT.US,D,20200303,000000,16.25,16.75,15.61,16.36,73026,0
+IMVT.US,D,20200304,000000,16.55,17.8,16.1416,17.04,82321,0
+IMVT.US,D,20200305,000000,16.43,17.03,16.43,16.96,142331,0
+IMVT.US,D,20200306,000000,17,17.1,15.78,16.16,209181,0
+IMVT.US,D,20200309,000000,15.13,17,14.3,16.04,55718,0
+IMVT.US,D,20200310,000000,17.33,17.33,14.97,15.06,169631,0
+IMVT.US,D,20200311,000000,14.98,15.265,13.97,14.14,171608,0
+IMVT.US,D,20200312,000000,13.4,13.4,12.26,13.4,129301,0
+IMVT.US,D,20200313,000000,13.91,14.7,12.25,14.7,142981,0
+IMVT.US,D,20200316,000000,12.51,12.64,10.86,11.04,215351,0
+IMVT.US,D,20200317,000000,11.49,11.5,10.385,10.69,147010,0
+IMVT.US,D,20200318,000000,9.05,11,8.34,8.36,315875,0
+IMVT.US,D,20200319,000000,8.44,9.2,8.36,9.19,253953,0
+IMVT.US,D,20200320,000000,9.29,9.99,9.045,9.28,103353,0
+IMVT.US,D,20200323,000000,9.3,11.75,9.3,11.01,120778,0
+IMVT.US,D,20200324,000000,11.62,11.99,11.46,11.46,141892,0
+IMVT.US,D,20200325,000000,12,12.57,11.57,11.86,111987,0
+IMVT.US,D,20200326,000000,11.49,13.75,11.49,12.87,163215,0
+IMVT.US,D,20200327,000000,12.63,13.74,12.04,13.44,115149,0
+IMVT.US,D,20200330,000000,15,16.97,13.08,16.55,712008,0
+IMVT.US,D,20200331,000000,15.89,16.555,15,15.565,179546,0
+IMVT.US,D,20200401,000000,15.33,15.33,13.3,14.39,218783,0
+IMVT.US,D,20200402,000000,14.03,15.98,14.03,15.21,191245,0
+IMVT.US,D,20200403,000000,15.25,15.63,13.86,14.2,137660,0
+IMVT.US,D,20200406,000000,14.51,15.34,13.87,13.87,90787,0
+IMVT.US,D,20200407,000000,13.935,14.94,13.65,14.52,131460,0
+IMVT.US,D,20200408,000000,14.5,15.74,14.5,14.84,83479,0
+IMVT.US,D,20200409,000000,14.82,16.62,14.7,15.54,131491,0
+IMVT.US,D,20200413,000000,15.11,15.93,14.3255,15.55,171897,0
+IMVT.US,D,20200414,000000,15.25,17.21,15.25,17.15,1501823,0
+IMVT.US,D,20200415,000000,16.94,18.15,16.71,18.01,436683,0
+IMVT.US,D,20200416,000000,18.01,18.94,17.74,18.89,169616,0
+IMVT.US,D,20200417,000000,19.44,19.44,18.11,18.49,76576,0
+IMVT.US,D,20200420,000000,18.75,19.21,18.36,18.86,114990,0
+IMVT.US,D,20200421,000000,18.79,18.965,17.62,18.67,96071,0
+IMVT.US,D,20200422,000000,18.92,19.61,17.88,18.22,76246,0
+IMVT.US,D,20200423,000000,18.39,18.69,18.142,18.61,86437,0
+IMVT.US,D,20200424,000000,17.69,19.3,17.69,19.01,352756,0
+IMVT.US,D,20200427,000000,19.25,19.25,18.33,18.41,335708,0
+IMVT.US,D,20200428,000000,18.41,18.97,18,18.61,144385,0
+IMVT.US,D,20200429,000000,18.73,19.15,18.27,18.99,117488,0
+IMVT.US,D,20200430,000000,18.64,18.99,18.01,18.56,113033,0
+IMVT.US,D,20200501,000000,18.05,18.7,17.7801,18.59,64497,0
+IMVT.US,D,20200504,000000,18.48,19.2,17.8417,19.01,138196,0
+IMVT.US,D,20200505,000000,19.35,21.06,19.2041,19.55,280326,0
+IMVT.US,D,20200506,000000,19.725,21.24,19.7,21.2,684991,0
+IMVT.US,D,20200507,000000,22.78,22.78,20,20.27,184378,0
+IMVT.US,D,20200508,000000,20.28,20.49,18.61,20.24,179379,0
+IMVT.US,D,20200511,000000,20.13,22.905,19.62,22.72,307894,0
+IMVT.US,D,20200512,000000,23.01,23.46,21.51,22.7,269924,0
+IMVT.US,D,20200513,000000,22.75,23.68,19.741,21.18,314806,0
+IMVT.US,D,20200514,000000,21.18,21.18,19,19.36,288756,0
+IMVT.US,D,20200515,000000,19.09,20,19,19.01,274718,0
+IMVT.US,D,20200518,000000,19.37,19.76,18.7101,19.11,299378,0
+IMVT.US,D,20200519,000000,19.07,19.07,18.63,18.77,199053,0
+IMVT.US,D,20200520,000000,19.11,19.3,18.72,18.83,253100,0
+IMVT.US,D,20200521,000000,18.98,20.42,18.78,20.25,436261,0
+IMVT.US,D,20200522,000000,20.15,20.88,19.27,20.01,256778,0
+IMVT.US,D,20200526,000000,21.18,23.435,21.01,22.87,836929,0
+IMVT.US,D,20200527,000000,23.29,25.28,21.56,24.92,636525,0
+IMVT.US,D,20200528,000000,25,25.16,23.64,24.39,317225,0
+IMVT.US,D,20200529,000000,24.5,27.23,24.5,25.66,622123,0
+IMVT.US,D,20200601,000000,25.93,27.64,25.66,26,530286,0
+IMVT.US,D,20200602,000000,25.94,26.635,24.7298,26.52,288648,0
+IMVT.US,D,20200603,000000,26.74,26.76,25.67,26.2,249828,0
+IMVT.US,D,20200604,000000,26.26,26.7233,24.915,25.01,460398,0
+IMVT.US,D,20200605,000000,25.41,25.88,24.57,25.01,319537,0
+IMVT.US,D,20200608,000000,24.82,26.17,24.4801,25.5,294100,0
+IMVT.US,D,20200609,000000,25.6,25.87,24.72,24.78,307924,0
+IMVT.US,D,20200610,000000,24.94,25.6999,24.69,24.71,339690,0
+IMVT.US,D,20200611,000000,24.25,24.7545,23.02,24.07,302111,0
+IMVT.US,D,20200612,000000,24.46,25.63,23.43,24.01,155810,0
+IMVT.US,D,20200615,000000,23.77,26.11,23.52,25.63,1069235,0
+IMVT.US,D,20200616,000000,26.87,27.67,25.795,26.49,556461,0
+IMVT.US,D,20200617,000000,27.62,27.62,25.28,25.93,616171,0
+IMVT.US,D,20200618,000000,25.67,27.335,25.35,26.67,1025713,0
+IMVT.US,D,20200619,000000,26.95,28.61,26.7051,27.04,2229408,0
+IMVT.US,D,20200622,000000,27.03,29.72,27.03,28.01,795258,0
+IMVT.US,D,20200623,000000,28.27,29.75,28,28.44,672383,0
+IMVT.US,D,20200624,000000,28.36,28.97,26.22,27.63,385441,0
+IMVT.US,D,20200625,000000,27.79,29.96,26.21,27.98,530459,0
+IMVT.US,D,20200626,000000,27.93,29.125,26.77,27.37,2898066,0
+IMVT.US,D,20200629,000000,27.41,27.73,24.6,25.45,669996,0
+IMVT.US,D,20200630,000000,25.07,25.085,23.95,24.35,806439,0
+IMVT.US,D,20200701,000000,24.13,24.43,23.3,23.45,443650,0
+IMVT.US,D,20200702,000000,23.77,24.38,23.235,23.67,344470,0
+IMVT.US,D,20200706,000000,23.85,24.82,23.7,24.46,270459,0
+IMVT.US,D,20200707,000000,24.46,25.79,24.14,25.58,376658,0
+IMVT.US,D,20200708,000000,25.86,27.17,25.19,27.01,467220,0
+IMVT.US,D,20200709,000000,27.15,27.77,25.4,25.91,414046,0
+IMVT.US,D,20200710,000000,25.65,26.29,25.3,25.56,148482,0
+IMVT.US,D,20200713,000000,25.76,25.76,24.02,24.35,144107,0
+IMVT.US,D,20200714,000000,24.46,25.34,23.82,24.19,235592,0
+IMVT.US,D,20200715,000000,24.61,25.04,23.63,24.49,199722,0
+IMVT.US,D,20200716,000000,25.25,25.25,23.74,24.33,109439,0
+IMVT.US,D,20200717,000000,24.26,25.19,24.01,24.33,172398,0
+IMVT.US,D,20200720,000000,24.32,25.7,24.045,25.48,187059,0
+IMVT.US,D,20200721,000000,25.6,26.09,24.96,25.41,166517,0
+IMVT.US,D,20200722,000000,25.37,26.21,24.88,25.57,121922,0
+IMVT.US,D,20200723,000000,25.49,26.31,25.22,25.74,134665,0
+IMVT.US,D,20200724,000000,25.74,25.74,24.215,24.41,165322,0
+IMVT.US,D,20200727,000000,24.4,25.1,23.3634,24.64,206966,0
+IMVT.US,D,20200728,000000,24.61,24.62,23.3,23.32,137725,0
+IMVT.US,D,20200729,000000,24.99,24.99,23.3,23.48,330240,0
+IMVT.US,D,20200730,000000,23.12,23.48,22.53,22.71,182336,0
+IMVT.US,D,20200731,000000,22.84,23.24,22.14,22.61,373078,0
+IMVT.US,D,20200803,000000,22.71,23.46,22.48,23.39,174156,0
+IMVT.US,D,20200804,000000,23.4,23.625,22.7,23.07,175935,0
+IMVT.US,D,20200805,000000,23.27,25.17,23.27,25.03,338610,0
+IMVT.US,D,20200806,000000,25,25.95,24.7,25.83,166077,0
+IMVT.US,D,20200807,000000,25.74,27.5,25.15,27.16,253627,0
+IMVT.US,D,20200810,000000,27.37,28.31,27.04,27.75,333189,0
+IMVT.US,D,20200811,000000,27.73,27.985,26.56,26.78,231707,0
+IMVT.US,D,20200812,000000,26.97,28.035,26.8,26.93,143544,0
+IMVT.US,D,20200813,000000,27.1,28.56,26.94,27.76,275678,0
+IMVT.US,D,20200814,000000,27.51,28.208,26.65,27.32,178733,0
+IMVT.US,D,20200817,000000,27.27,28,27.2,27.39,223873,0
+IMVT.US,D,20200818,000000,27.54,28.13,26.94,27.51,602061,0
+IMVT.US,D,20200819,000000,33.32,35.5,30.15,31.06,1337282,0
+IMVT.US,D,20200820,000000,31.85,33.09,30.93,32.15,361502,0
+IMVT.US,D,20200821,000000,32.05,32.62,31.2,32.59,256168,0
+IMVT.US,D,20200824,000000,32.81,33.95,32.35,33.48,529113,0
+IMVT.US,D,20200825,000000,34.5,37,34.02,34.66,1399491,0
+IMVT.US,D,20200826,000000,34.81,35.175,33.76,34.55,430034,0
+IMVT.US,D,20200827,000000,34.2,34.43,32.25,33.37,350058,0
+IMVT.US,D,20200828,000000,33.51,35.03,32.65,35,251925,0
+IMVT.US,D,20200831,000000,34.1,34.91,33.17,33.96,709991,0
+IMVT.US,D,20200901,000000,33.61,36.01,32.77,34.67,468916,0
+IMVT.US,D,20200902,000000,34.94,38.8,34.68,38.45,3514599,0
+IMVT.US,D,20200903,000000,37.31,38.9,35.34,37.16,1264095,0
+IMVT.US,D,20200904,000000,37.65,37.94,35.05,36,811673,0
+IMVT.US,D,20200908,000000,36.3,36.79,34.7526,35.11,641369,0
+IMVT.US,D,20200909,000000,35.19,36.96,35.19,36.3,422774,0
+IMVT.US,D,20200910,000000,36.25,38.05,35.985,37.13,324614,0
+IMVT.US,D,20200911,000000,37.46,38.26,37.03,37.54,286110,0
+IMVT.US,D,20200914,000000,38.16,38.85,37.67,38.42,373194,0
+IMVT.US,D,20200915,000000,38.8,39.42,38.28,38.68,371635,0
+IMVT.US,D,20200916,000000,39.45,41,38.76,38.9,848161,0
+IMVT.US,D,20200917,000000,38.36,39.91,38.1,38.43,455449,0
+IMVT.US,D,20200918,000000,38.78,40.29,37.18,38.02,3256899,0
+IMVT.US,D,20200921,000000,37.51,37.8,33.57,34.92,637858,0
+IMVT.US,D,20200922,000000,35,36.15,33.87,35.76,472262,0
+IMVT.US,D,20200923,000000,35.58,36.7715,33.7,33.76,323987,0
+IMVT.US,D,20200924,000000,33.98,36.13,33,34.66,319247,0
+IMVT.US,D,20200925,000000,34.49,36.1,34.49,35.63,221394,0
+IMVT.US,D,20200928,000000,35.93,37.13,35.59,36.29,315625,0
+IMVT.US,D,20200929,000000,36.14,37.12,35.93,36.45,231529,0
+IMVT.US,D,20200930,000000,36.28,37.76,35.18,35.19,399525,0
+IMVT.US,D,20201001,000000,34.94,38.65,34.7102,37.63,682582,0
+IMVT.US,D,20201002,000000,38.08,38.455,36.251,36.36,385941,0
+IMVT.US,D,20201005,000000,36.56,39.79,36.56,38.58,753546,0
+IMVT.US,D,20201006,000000,38.15,39.87,36.29,36.75,521354,0
+IMVT.US,D,20201007,000000,37.29,39.65,37.29,38.8,303073,0
+IMVT.US,D,20201008,000000,39.88,40.93,39.44,40.33,316191,0
+IMVT.US,D,20201009,000000,40.58,42.74,40.54,42.18,402929,0
+IMVT.US,D,20201012,000000,43.54,43.54,40.84,41.95,327905,0
+IMVT.US,D,20201013,000000,41.95,43.9399,41.845,43.09,518776,0
+IMVT.US,D,20201014,000000,43.17,43.47,41.17,41.78,629459,0
+IMVT.US,D,20201015,000000,41.1,42.39,40.982,42,360585,0
+IMVT.US,D,20201016,000000,41.92,42.89,41.5,42.42,348035,0
+IMVT.US,D,20201019,000000,42.69,43.6,41.245,41.74,271305,0
+IMVT.US,D,20201020,000000,42.48,42.48,39.9,40.42,304782,0
+IMVT.US,D,20201021,000000,40.11,41.195,39.2,40.03,389961,0
+IMVT.US,D,20201022,000000,39.575,42.28,39.575,41.64,184307,0
+IMVT.US,D,20201023,000000,41.74,42.58,40.53,42.17,242750,0
+IMVT.US,D,20201026,000000,41.62,42.715,40.65,41.89,241332,0
+IMVT.US,D,20201027,000000,42,43.145,41.69,42.93,262413,0
+IMVT.US,D,20201028,000000,42.99,42.99,41.4353,41.97,230666,0
+IMVT.US,D,20201029,000000,41.86,43.46,41.42,42.95,261394,0
+IMVT.US,D,20201030,000000,43.2,44.56,42.1006,43.62,253801,0
+IMVT.US,D,20201102,000000,44.88,45.3,43.33,44.6,370984,0
+IMVT.US,D,20201103,000000,45.21,45.5,44.15,44.9,503477,0
+IMVT.US,D,20201104,000000,45.915,49.295,45.915,48.64,537343,0
+IMVT.US,D,20201105,000000,50.2,50.2,48.01,49.1,461759,0
+IMVT.US,D,20201106,000000,48.95,50.105,48.3,49.42,282716,0
+IMVT.US,D,20201109,000000,50.51,51.99,47.36,49.33,370206,0
+IMVT.US,D,20201110,000000,49.47,49.97,46.34,47.04,634313,0
+IMVT.US,D,20201111,000000,47.72,49.65,46.835,49.13,276142,0
+IMVT.US,D,20201112,000000,48.78,50.68,48.46,49.14,383814,0
+IMVT.US,D,20201113,000000,50,50.78,49.18,50.67,511447,0
+IMVT.US,D,20201116,000000,51.29,52.815,50.1301,52.64,578259,0
+IMVT.US,D,20201117,000000,52.4,53.3399,51.58,52.71,456206,0
+IMVT.US,D,20201118,000000,53.69,53.75,50.01,50.07,222228,0
+IMVT.US,D,20201119,000000,49.71,50.82,48.3,48.48,336674,0
+IMVT.US,D,20201120,000000,47.41,49.02,47.02,48.35,468634,0
+IMVT.US,D,20201123,000000,48.96,49.91,48.28,49.38,279986,0
+IMVT.US,D,20201124,000000,49.5,49.67,48.36,48.67,189231,0
+IMVT.US,D,20201125,000000,49.19,49.5,48.3104,48.89,251565,0
+IMVT.US,D,20201127,000000,49.24,51.87,49,49.83,357453,0
+IMVT.US,D,20201130,000000,50.12,51.53,47.61,49.19,512383,0
+IMVT.US,D,20201201,000000,48.68,50.26,48.58,49.82,328722,0
+IMVT.US,D,20201202,000000,50.82,50.82,48.61,49.61,302995,0
+IMVT.US,D,20201203,000000,50.865,51.86,49.24,50.32,310907,0
+IMVT.US,D,20201204,000000,50.37,51.025,48.06,48.45,246673,0
+IMVT.US,D,20201207,000000,48.5,51.255,48.11,48.56,332519,0
+IMVT.US,D,20201208,000000,48.59,50.12,48.1,49.54,381424,0
+IMVT.US,D,20201209,000000,49.91,49.91,45.57,46.11,401305,0
+IMVT.US,D,20201210,000000,46.12,48.245,45.46,47.74,357757,0
+IMVT.US,D,20201211,000000,47.09,48.53,46.74,47.17,187515,0
+IMVT.US,D,20201214,000000,48.1,50.92,47.17,48.94,488211,0
+IMVT.US,D,20201215,000000,49.39,50.35,48.235,50.1,393333,0
+IMVT.US,D,20201216,000000,49.79,52.655,49.1,51.61,543303,0
+IMVT.US,D,20201217,000000,51.8,52.37,49.98,51.55,599767,0
+IMVT.US,D,20201218,000000,52.835,53.61,49.97,49.98,3622851,0
+IMVT.US,D,20201221,000000,49.02,49.76,46.15,47.8,555308,0
+IMVT.US,D,20201222,000000,48.81,49.99,47,49.56,468017,0
+IMVT.US,D,20201223,000000,48.045,49.705,47.4131,49.01,255615,0
+IMVT.US,D,20201224,000000,49.09,50.72,48.79,49.78,85041,0
+IMVT.US,D,20201228,000000,50.9,50.9,47.91,48.22,296622,0
+IMVT.US,D,20201229,000000,48.31,49.44,47.68,48.17,198441,0
+IMVT.US,D,20201230,000000,50.54,50.54,48.33,49.33,176265,0
+IMVT.US,D,20201231,000000,49.16,49.21,45.85,46.19,408603,0
+IMVT.US,D,20210104,000000,45.68,47.54,44.45,45.39,359879,0
+IMVT.US,D,20210105,000000,45.26,46.32,44.79,45.44,282272,0
+IMVT.US,D,20210106,000000,45.3,46.89,44,46.14,408661,0
+IMVT.US,D,20210107,000000,46.03,48.36,46.03,47.28,498530,0
+IMVT.US,D,20210108,000000,47.53,49.87,47.44,49.6,345041,0
+IMVT.US,D,20210111,000000,49.05,50.32,46.44,46.77,352193,0
+IMVT.US,D,20210112,000000,47.01,48.485,45.605,46.95,270182,0
+IMVT.US,D,20210113,000000,46.6,46.85,43.71,44.15,349908,0
+IMVT.US,D,20210114,000000,45.54,46.52,44.2,44.51,459101,0
+IMVT.US,D,20210115,000000,44.46,44.84,42.47,44.1,320836,0
+IMVT.US,D,20210119,000000,44.48,45.94,44,44.65,304779,0
+IMVT.US,D,20210120,000000,44.91,45.42,42.24,42.45,489977,0
+IMVT.US,D,20210121,000000,42.57,42.82,40.34,41.61,646388,0
+IMVT.US,D,20210122,000000,41.25,43.58,41.25,42.19,333545,0
+IMVT.US,D,20210125,000000,42.01,42.23,39.71,41.74,352094,0
+IMVT.US,D,20210126,000000,41.74,41.97,39.49,39.64,294215,0
+IMVT.US,D,20210127,000000,39,39.76,36.25,38.06,850777,0
+IMVT.US,D,20210128,000000,38.06,40.63,37.71,39.22,419076,0
+IMVT.US,D,20210129,000000,39.18,40.35,37.74,39.03,321917,0
+IMVT.US,D,20210201,000000,39.31,43.49,39.31,43.3,574667,0
+IMVT.US,D,20210202,000000,22.88,29.54,22.5,25.08,11763031,0
+IMVT.US,D,20210203,000000,26.16,28,25.31,26.87,4076635,0
+IMVT.US,D,20210204,000000,26.91,27.1,24.49,25.35,2948505,0
+IMVT.US,D,20210205,000000,24.9,25,23.05,24.15,1971471,0
+IMVT.US,D,20210208,000000,24.5,24.5,23.07,23.84,1881826,0
+IMVT.US,D,20210209,000000,23.83,25.38,23.7001,24.5,1316994,0
+IMVT.US,D,20210210,000000,24.56,25.1399,23.83,23.85,1042335,0
+IMVT.US,D,20210211,000000,24.19,24.29,23.36,23.49,736550,0
+IMVT.US,D,20210212,000000,23.46,23.75,22.15,22.21,1167212,0
+IMVT.US,D,20210216,000000,22.4,22.4,15.58,16.17,6767684,0
+IMVT.US,D,20210217,000000,16.55,19.25,16.0501,19.18,4136706,0
+IMVT.US,D,20210218,000000,18.68,21.1,18.458,18.97,2051178,0
+IMVT.US,D,20210219,000000,19.07,19.14,17.93,18.09,1570272,0
+IMVT.US,D,20210222,000000,18.05,18.32,16.98,17.01,1624628,0
+IMVT.US,D,20210223,000000,16.64,17.09,15.69,16.73,2092453,0
+IMVT.US,D,20210224,000000,17.16,17.16,15.91,16.56,1072292,0
+IMVT.US,D,20210225,000000,16.625,16.735,15.69,15.94,781220,0
+IMVT.US,D,20210226,000000,16.09,16.43,15.29,15.78,842546,0
+IMVT.US,D,20210301,000000,16.14,16.2199,14.67,14.85,3076512,0
+IMVT.US,D,20210302,000000,15.09,15.29,14.3234,14.44,2492885,0
+IMVT.US,D,20210303,000000,14.31,14.8419,13.2787,13.99,1405634,0
+IMVT.US,D,20210304,000000,13.95,14.22,12.85,13.08,1476608,0
+IMVT.US,D,20210305,000000,13.25,13.57,11.8,13.51,1722741,0
+IMVT.US,D,20210308,000000,19.4608,19.4608,14.78,15.39,13505454,0
+IMVT.US,D,20210309,000000,15.75,17.04,15.7,16.29,3168899,0
+IMVT.US,D,20210310,000000,16.39,16.86,16.0108,16.49,1209542,0
+IMVT.US,D,20210311,000000,16.83,17.05,16.25,16.65,1047207,0
+IMVT.US,D,20210312,000000,16.29,17.06,16.14,16.99,818549,0
+IMVT.US,D,20210315,000000,17.16,17.37,16.53,16.98,877200,0
+IMVT.US,D,20210316,000000,16.95,17.31,16.28,16.73,872013,0
+IMVT.US,D,20210317,000000,16.3,16.96,16.14,16.86,689244,0
+IMVT.US,D,20210318,000000,17.02,17.05,16.38,16.66,979444,0
+IMVT.US,D,20210319,000000,16.705,17.0562,16.5,17,3360278,0
+IMVT.US,D,20210322,000000,17,17.35,16.97,17.17,854561,0
+IMVT.US,D,20210323,000000,17.12,17.12,16.0801,16.23,820970,0
+IMVT.US,D,20210324,000000,16.35,16.36,15.45,15.53,754601,0
+IMVT.US,D,20210325,000000,14.55,16.05,14.11,15.74,795811,0
+IMVT.US,D,20210326,000000,15.98,16.18,15.18,15.64,622930,0
+IMVT.US,D,20210329,000000,15.52,15.59,15.05,15.29,741864,0
+IMVT.US,D,20210330,000000,15.24,15.44,14.85,15,538779,0
+IMVT.US,D,20210331,000000,15.01,16.25,15.01,16.04,1276370,0
+IMVT.US,D,20210401,000000,16.15,16.89,16,16.85,627631,0
+IMVT.US,D,20210405,000000,17.06,17.2,16.67,16.85,549597,0
+IMVT.US,D,20210406,000000,16.66,16.695,15.61,15.64,685837,0
+IMVT.US,D,20210407,000000,15.73,16.04,15.35,15.41,567017,0
+IMVT.US,D,20210408,000000,15.785,16.115,15.55,15.9,402597,0
+IMVT.US,D,20210409,000000,15.94,15.94,15.45,15.68,401640,0
+IMVT.US,D,20210412,000000,15.5,15.78,15.11,15.27,406279,0
+IMVT.US,D,20210413,000000,15.26,15.49,15.12,15.48,424678,0
+IMVT.US,D,20210414,000000,15.6,16.18,15.6,15.915,424656,0
+IMVT.US,D,20210415,000000,15.96,16.3,15.82,15.88,441350,0
+IMVT.US,D,20210416,000000,15.9,15.931,15.25,15.42,567913,0
+IMVT.US,D,20210419,000000,15.29,15.43,14.93,15.23,498623,0
+IMVT.US,D,20210420,000000,15.07,15.5,14.93,15.33,416577,0
+IMVT.US,D,20210421,000000,15.38,15.5784,14.94,15.52,595324,0
+IMVT.US,D,20210422,000000,15.41,16.25,15.31,15.9,489735,0
+IMVT.US,D,20210423,000000,15.94,16.08,15.33,15.44,336714,0
+IMVT.US,D,20210426,000000,15.41,15.98,15.26,15.93,402008,0
+IMVT.US,D,20210427,000000,15.785,16.3,15.71,16.09,592272,0
+IMVT.US,D,20210428,000000,16.06,16.5,15.89,16.35,469661,0
+IMVT.US,D,20210429,000000,16.31,16.715,15.91,16.3,395986,0
+IMVT.US,D,20210430,000000,16.04,16.38,15.575,15.68,455867,0
+IMVT.US,D,20210503,000000,16.05,16.62,16.02,16.38,761621,0
+IMVT.US,D,20210504,000000,16.22,16.42,15.62,16.26,962931,0
+IMVT.US,D,20210505,000000,16.22,16.8,16.16,16.4,709052,0
+IMVT.US,D,20210506,000000,16.43,16.77,16.22,16.49,823967,0
+IMVT.US,D,20210507,000000,16.43,16.87,16.43,16.76,1430855,0
+IMVT.US,D,20210510,000000,16.86,16.945,15.32,15.69,1873209,0
+IMVT.US,D,20210511,000000,15.3,15.86,15.01,15.47,696513,0
+IMVT.US,D,20210512,000000,15.3,16.2,15.22,15.63,413663,0
+IMVT.US,D,20210513,000000,15.74,15.86,14.33,14.61,1027586,0
+IMVT.US,D,20210514,000000,14.61,15.57,14.17,15.5,708254,0
+IMVT.US,D,20210517,000000,15.37,15.94,15.15,15.5,232253,0
+IMVT.US,D,20210518,000000,15.62,15.67,15.045,15.38,733448,0
+IMVT.US,D,20210519,000000,15.17,15.53,14.73,14.76,629493,0
+IMVT.US,D,20210520,000000,15.05,15.4,14.94,15.3,667275,0
+IMVT.US,D,20210521,000000,15.5,15.6407,15.15,15.36,477107,0
+IMVT.US,D,20210524,000000,15.47,15.79,15.21,15.6,428184,0
+IMVT.US,D,20210525,000000,15.65,16.05,15.06,15.12,335628,0
+IMVT.US,D,20210526,000000,15.13,15.55,15.13,15.49,374895,0
+IMVT.US,D,20210527,000000,15.67,15.67,14.88,15.13,629753,0
+IMVT.US,D,20210528,000000,15.25,15.5874,15.09,15.16,462291,0
+IMVT.US,D,20210601,000000,11.36,13,9.22,9.4,16909724,0
+IMVT.US,D,20210602,000000,9.8,10.41,9.62,9.92,5856619,0
+IMVT.US,D,20210603,000000,9.85,10.85,9.76,10.73,3257101,0
+IMVT.US,D,20210604,000000,10.7434,10.7434,9.8,9.93,3704267,0
+IMVT.US,D,20210607,000000,10.01,10.76,10,10.2,2573277,0
+IMVT.US,D,20210608,000000,10.31,10.74,10.17,10.43,1303053,0
+IMVT.US,D,20210609,000000,10.53,10.85,10.38,10.57,1455541,0
+IMVT.US,D,20210610,000000,10.63,10.77,10.45,10.73,900566,0
+IMVT.US,D,20210611,000000,10.78,10.88,10.416,10.71,586984,0
+IMVT.US,D,20210614,000000,10.81,11.0524,10.64,10.74,901662,0
+IMVT.US,D,20210615,000000,10.8,10.81,10.5,10.76,716785,0
+IMVT.US,D,20210616,000000,10.67,10.96,10.62,10.89,954346,0
+IMVT.US,D,20210617,000000,10.87,11.29,10.785,11.14,750630,0
+IMVT.US,D,20210618,000000,11,11.3,10.81,11.23,1829518,0
+IMVT.US,D,20210621,000000,11.21,11.4,10.91,11.25,588816,0
+IMVT.US,D,20210622,000000,11.32,11.35,10.69,11.09,645134,0
+IMVT.US,D,20210623,000000,11.05,11.4254,10.94,11,408353,0
+IMVT.US,D,20210624,000000,10.82,11.1881,10.82,11,687952,0
+IMVT.US,D,20210625,000000,11.06,11.47,10.94,11.41,1418518,0
+IMVT.US,D,20210628,000000,11.49,11.61,11.02,11.08,372171,0
+IMVT.US,D,20210629,000000,11.14,11.15,10.77,10.8,390018,0
+IMVT.US,D,20210630,000000,10.86,10.88,10.53,10.57,409201,0
+IMVT.US,D,20210701,000000,10.66,11.38,10.57,11.37,583867,0
+IMVT.US,D,20210702,000000,11.37,11.37,10.87,11.02,365958,0
+IMVT.US,D,20210706,000000,11.01,11.16,10.71,10.83,656569,0
+IMVT.US,D,20210707,000000,10.82,10.96,10.46,10.62,451745,0
+IMVT.US,D,20210708,000000,10.47,10.71,10.42,10.64,387890,0
+IMVT.US,D,20210709,000000,10.64,10.91,10.482,10.87,519042,0
+IMVT.US,D,20210712,000000,10.87,10.91,10.6,10.62,248114,0
+IMVT.US,D,20210713,000000,10.5,10.62,10.25,10.26,336032,0
+IMVT.US,D,20210714,000000,10.22,10.24,9.77,9.84,1326948,0
+IMVT.US,D,20210715,000000,9.77,10.16,9.7,10.09,876396,0
+IMVT.US,D,20210716,000000,10.09,10.32,10,10.14,722628,0
+IMVT.US,D,20210719,000000,9.95,10,9.31,9.5,1086236,0
+IMVT.US,D,20210720,000000,9.5,9.97,9.5,9.7,911238,0
+IMVT.US,D,20210721,000000,9.66,10.02,9.63,10,575436,0
+IMVT.US,D,20210722,000000,10,10.3,9.79,10.15,324365,0
+IMVT.US,D,20210723,000000,10.11,10.18,9.91,9.99,593198,0
+IMVT.US,D,20210726,000000,10.04,10.29,9.87,10.2,503070,0
+IMVT.US,D,20210727,000000,10.06,10.58,10.04,10.5,869784,0
+IMVT.US,D,20210728,000000,10.6,10.86,10.4,10.79,660496,0
+IMVT.US,D,20210729,000000,10.79,10.98,10.43,10.65,570218,0
+IMVT.US,D,20210730,000000,10.66,10.78,10.31,10.46,441667,0
+IMVT.US,D,20210802,000000,8.5305,9.07,7.7,7.74,10686059,0
+IMVT.US,D,20210803,000000,7.72,7.73,6.68,7.01,8745366,0
+IMVT.US,D,20210804,000000,7.04,7.64,7.01,7.36,3073238,0
+IMVT.US,D,20210805,000000,7.44,7.86,7.24,7.77,1841838,0
+IMVT.US,D,20210806,000000,7.8,7.9,7.59,7.75,1039943,0
+IMVT.US,D,20210809,000000,7.72,8.02,7.61,7.78,1018415,0
+IMVT.US,D,20210810,000000,7.9,8.18,7.79,8.09,1087359,0
+IMVT.US,D,20210811,000000,8.17,8.22,7.85,8.11,940271,0
+IMVT.US,D,20210812,000000,8.17,8.2,7.975,8.14,635941,0
+IMVT.US,D,20210813,000000,8.13,8.16,7.86,7.88,860900,0
+IMVT.US,D,20210816,000000,7.975,7.975,7.41,7.5,943436,0
+IMVT.US,D,20210817,000000,7.59,7.94,7.35,7.85,1022311,0
+IMVT.US,D,20210818,000000,7.8,8.22,7.7,7.76,2271543,0
+IMVT.US,D,20210819,000000,7.72,7.83,7.31,7.33,753891,0
+IMVT.US,D,20210820,000000,7.3471,7.98,7.29,7.85,644113,0
+IMVT.US,D,20210823,000000,8.07,8.44,7.91,8.31,1468565,0
+IMVT.US,D,20210824,000000,8.45,8.45,8.02,8.21,513176,0
+IMVT.US,D,20210825,000000,8.2,8.75,8.1273,8.46,842990,0
+IMVT.US,D,20210826,000000,8.35,8.54,8.2549,8.32,436628,0
+IMVT.US,D,20210827,000000,8.3,8.42,8.19,8.4,667587,0
+IMVT.US,D,20210830,000000,8.71,8.91,8.28,8.35,997061,0
+IMVT.US,D,20210831,000000,8.32,8.67,8.3,8.66,961117,0
+IMVT.US,D,20210901,000000,8.7,8.92,8.61,8.82,729538,0
+IMVT.US,D,20210902,000000,8.9,9.3,8.84,9.26,908709,0
+IMVT.US,D,20210903,000000,9.29,9.325,8.87,9.01,584823,0
+IMVT.US,D,20210907,000000,8.93,9.05,8.54,8.84,504540,0
+IMVT.US,D,20210908,000000,8.73,9.03,8.73,8.95,555557,0
+IMVT.US,D,20210909,000000,8.94,9,8.62,8.96,583699,0
+IMVT.US,D,20210910,000000,8.98,8.99,8.62,8.62,462746,0
+IMVT.US,D,20210913,000000,8.64,8.85,8.3857,8.69,566570,0
+IMVT.US,D,20210914,000000,8.65,8.66,8.33,8.5,532729,0
+IMVT.US,D,20210915,000000,8.48,8.6414,8.37,8.53,442423,0
+IMVT.US,D,20210916,000000,8.47,8.51,8.21,8.49,486446,0
+IMVT.US,D,20210917,000000,8.42,8.89,8.41,8.82,1584445,0
+IMVT.US,D,20210920,000000,8.69,8.8,8.43,8.61,630835,0
+IMVT.US,D,20210921,000000,8.7,8.79,8.55,8.65,402043,0
+IMVT.US,D,20210922,000000,8.75,8.96,8.69,8.74,490022,0
+IMVT.US,D,20210923,000000,8.88,8.88,8.39,8.82,457196,0
+IMVT.US,D,20210924,000000,8.78,8.84,8.61,8.65,347048,0
+IMVT.US,D,20210927,000000,8.69,9,8.4,8.97,724180,0
+IMVT.US,D,20210928,000000,8.92,9.23,8.8,9.03,538396,0
+IMVT.US,D,20210929,000000,9.1,9.32,8.77,8.82,537223,0
+IMVT.US,D,20210930,000000,8.82,8.97,8.61,8.69,350514,0
+IMVT.US,D,20211001,000000,8.78,8.95,8.49,8.83,549664,0
+IMVT.US,D,20211004,000000,8.75,8.98,8.6,8.78,691365,0
+IMVT.US,D,20211005,000000,8.79,9.06,8.74,8.98,492714,0
+IMVT.US,D,20211006,000000,8.91,8.97,8.71,8.92,554833,0
+IMVT.US,D,20211007,000000,8.93,9.2,8.8,9.01,644151,0
+IMVT.US,D,20211008,000000,8.95,9.09,8.82,9.02,225167,0
+IMVT.US,D,20211011,000000,9.04,9.4069,8.85,9.12,718115,0
+IMVT.US,D,20211012,000000,9.1235,9.35,9.01,9.3,397563,0
+IMVT.US,D,20211013,000000,9.3,9.46,9.13,9.32,311961,0
+IMVT.US,D,20211014,000000,9.37,9.535,9.11,9.22,390668,0
+IMVT.US,D,20211015,000000,9.33,9.33,8.66,8.72,498798,0
+IMVT.US,D,20211018,000000,8.68,8.96,8.43,8.57,423802,0
+IMVT.US,D,20211019,000000,8.63,9.0199,8.61,8.81,407545,0
+IMVT.US,D,20211020,000000,8.81,8.95,8.48,8.53,302061,0
+IMVT.US,D,20211021,000000,8.54,8.74,8.45,8.47,302791,0
+IMVT.US,D,20211022,000000,8.44,8.505,8,8.3,568958,0
+IMVT.US,D,20211025,000000,8.32,8.39,8.05,8.21,418107,0
+IMVT.US,D,20211026,000000,8.16,8.3,7.98,7.98,385276,0
+IMVT.US,D,20211027,000000,7.875,8.21,7.82,7.83,531892,0
+IMVT.US,D,20211028,000000,7.96,8.24,7.76,8.15,454705,0
+IMVT.US,D,20211029,000000,8.12,8.3,7.995,8.04,265975,0
+IMVT.US,D,20211101,000000,8.07,8.4455,8.04,8.36,578647,0
+IMVT.US,D,20211102,000000,8.36,8.47,8.115,8.45,288768,0
+IMVT.US,D,20211103,000000,8.42,8.88,8.4001,8.86,634055,0
+IMVT.US,D,20211104,000000,8.875,9.04,8.65,8.72,484664,0
+IMVT.US,D,20211105,000000,8.63,9.07,8.43,8.58,758227,0
+IMVT.US,D,20211108,000000,8.58,9.09,8.47,8.82,473798,0
+IMVT.US,D,20211109,000000,8.78,9,8.59,8.98,447576,0
+IMVT.US,D,20211110,000000,8.84,9.03,8.665,8.69,656820,0
+IMVT.US,D,20211111,000000,8.68,8.8,8.45,8.47,387396,0
+IMVT.US,D,20211112,000000,8.5,8.58,8.28,8.55,311185,0
+IMVT.US,D,20211115,000000,8.7,8.7,8.16,8.18,354759,0
+IMVT.US,D,20211116,000000,8.17,8.28,8.0304,8.12,411882,0
+IMVT.US,D,20211117,000000,8.13,8.23,7.72,7.91,719861,0
+IMVT.US,D,20211118,000000,7.92,7.95,7.631,7.9,568374,0
+IMVT.US,D,20211119,000000,7.89,8.38,7.86,8.22,601478,0
+IMVT.US,D,20211122,000000,8.23,8.25,7.9,7.94,459726,0
+IMVT.US,D,20211123,000000,7.94,8.14,7.71,8.08,576814,0
+IMVT.US,D,20211124,000000,8.03,8.39,7.93,8.2,525290,0
+IMVT.US,D,20211126,000000,8.04,8.2,7.63,7.77,615023,0
+IMVT.US,D,20211129,000000,7.85,8.03,7.51,7.55,708465,0
+IMVT.US,D,20211130,000000,7.5,7.82,7.33,7.7,621905,0
+IMVT.US,D,20211201,000000,7.79,7.79,7.44,7.53,1079220,0
+IMVT.US,D,20211202,000000,7.53,7.94,7.45,7.93,444553,0
+IMVT.US,D,20211203,000000,7.92,7.93,7.53,7.6,647530,0
+IMVT.US,D,20211206,000000,7.59,7.76,7.4,7.65,370875,0
+IMVT.US,D,20211207,000000,7.78,8.08,7.73,7.99,527101,0
+IMVT.US,D,20211208,000000,7.97,8.14,7.76,7.97,383668,0
+IMVT.US,D,20211209,000000,7.94,8.02,7.6,7.66,461669,0
+IMVT.US,D,20211210,000000,7.62,7.88,7.62,7.67,378052,0
+IMVT.US,D,20211213,000000,7.725,7.85,7.465,7.76,817660,0
+IMVT.US,D,20211214,000000,7.64,7.77,7.15,7.33,743522,0
+IMVT.US,D,20211215,000000,7.3,7.9,7.13,7.87,1191075,0
+IMVT.US,D,20211216,000000,7.95,7.95,7.44,7.65,725985,0
+IMVT.US,D,20211217,000000,7.47,8.24,7.26,7.86,5271616,0
+IMVT.US,D,20211220,000000,7.77,7.94,7.57,7.86,449545,0
+IMVT.US,D,20211221,000000,7.95,7.97,7.65,7.74,451269,0
+IMVT.US,D,20211222,000000,7.53,7.85,7.51,7.79,461773,0
+IMVT.US,D,20211223,000000,7.8,8.08,7.6667,7.96,448502,0
+IMVT.US,D,20211227,000000,7.91,7.93,7.73,7.84,426520,0
+IMVT.US,D,20211228,000000,7.82,8.18,7.76,7.82,466277,0
+IMVT.US,D,20211229,000000,7.8,7.92,7.74,7.81,350635,0
+IMVT.US,D,20211230,000000,7.77,8.39,7.74,8.36,817212,0
+IMVT.US,D,20211231,000000,8.5,8.98,8.15,8.52,468814,0
+IMVT.US,D,20220103,000000,8.56,8.81,8.36,8.77,410419,0
+IMVT.US,D,20220104,000000,8.78,8.87,8.32,8.38,383912,0
+IMVT.US,D,20220105,000000,8.28,8.48,7.59,7.61,736128,0
+IMVT.US,D,20220106,000000,7.71,8.055,7.47,8.02,1131966,0
+IMVT.US,D,20220107,000000,7.225,8.0499,7.21,7.99,2277041,0
+IMVT.US,D,20220110,000000,7.89,8.03,7.74,7.94,697768,0
+IMVT.US,D,20220111,000000,7.92,8.08,7.89,8.02,738478,0
+IMVT.US,D,20220112,000000,8,8.08,7.56,7.6,909127,0
+IMVT.US,D,20220113,000000,7.69,7.88,7.26,7.3,604650,0
+IMVT.US,D,20220114,000000,7.19,7.88,7.16,7.86,691782,0
+IMVT.US,D,20220118,000000,7.71,7.86,7.03,7.07,743767,0
+IMVT.US,D,20220119,000000,7.13,7.4,6.97,6.98,443860,0
+IMVT.US,D,20220120,000000,7.08,7.36,6.685,6.76,559734,0
+IMVT.US,D,20220121,000000,6.67,6.9,6.56,6.57,530856,0
+IMVT.US,D,20220124,000000,6.46,7,6.285,6.94,659638,0
+IMVT.US,D,20220125,000000,6.88,7.19,6.6369,6.99,758382,0
+IMVT.US,D,20220126,000000,7.13,7.18,6.62,6.67,385897,0
+IMVT.US,D,20220127,000000,6.81,6.895,6.63,6.69,807529,0
+IMVT.US,D,20220128,000000,6.7,6.73,6.34,6.72,729309,0
+IMVT.US,D,20220131,000000,6.8,7.17,6.72,6.99,454104,0
+IMVT.US,D,20220201,000000,7.06,7.06,6.73,6.99,372753,0
+IMVT.US,D,20220202,000000,6.99,6.99,6.5,6.53,543957,0
+IMVT.US,D,20220203,000000,6.48,6.55,6.01,6.02,581100,0
+IMVT.US,D,20220204,000000,6.08,6.17,5.69,5.91,2669189,0
+IMVT.US,D,20220207,000000,5.9,6.105,5.77,5.86,923527,0
+IMVT.US,D,20220208,000000,5.84,5.89,5.455,5.71,764602,0
+IMVT.US,D,20220209,000000,5.81,5.95,5.7525,5.87,629843,0
+IMVT.US,D,20220210,000000,5.74,6.05,5.51,5.58,630881,0
+IMVT.US,D,20220211,000000,5.74,5.74,5.39,5.46,481955,0
+IMVT.US,D,20220214,000000,5.54,5.615,5.37,5.4,423556,0
+IMVT.US,D,20220215,000000,5.5,5.77,5.5,5.72,435766,0
+IMVT.US,D,20220216,000000,5.64,5.64,5.425,5.6,484339,0
+IMVT.US,D,20220217,000000,5.52,5.6,5.45,5.51,454471,0
+IMVT.US,D,20220218,000000,5.57,5.63,5.46,5.49,474161,0
+IMVT.US,D,20220222,000000,5.47,5.62,5.43,5.49,409676,0
+IMVT.US,D,20220223,000000,5.5,5.585,5.24,5.26,729732,0
+IMVT.US,D,20220224,000000,5.07,5.68,5.05,5.66,474522,0
+IMVT.US,D,20220225,000000,5.69,5.725,5.51,5.69,351395,0
+IMVT.US,D,20220228,000000,5.65,5.74,5.5,5.58,523419,0
+IMVT.US,D,20220301,000000,5.56,5.66,5.41,5.46,313955,0
+IMVT.US,D,20220302,000000,5.5,5.59,5.38,5.52,304750,0
+IMVT.US,D,20220303,000000,5.55,5.6,5.38,5.48,364480,0
+IMVT.US,D,20220304,000000,5.53,5.62,5.41,5.49,362711,0
+IMVT.US,D,20220307,000000,5.48,5.715,5.45,5.49,366705,0
+IMVT.US,D,20220308,000000,5.52,5.61,5.33,5.45,323109,0
+IMVT.US,D,20220309,000000,5.58,5.66,5.46,5.63,430016,0
+IMVT.US,D,20220310,000000,5.51,5.57,5.25,5.41,339529,0
+IMVT.US,D,20220311,000000,5.54,5.54,5.13,5.14,564286,0
+IMVT.US,D,20220314,000000,5.16,5.237,4.98,5.06,941582,0
+IMVT.US,D,20220315,000000,5.16,5.28,4.99,5.27,724159,0
+IMVT.US,D,20220316,000000,5.35,5.81,5.21,5.81,1201721,0
+IMVT.US,D,20220317,000000,5.79,6.59,5.745,6.26,1825397,0
+IMVT.US,D,20220318,000000,6.2,6.53,6.08,6.17,3898078,0
+IMVT.US,D,20220321,000000,6.15,6.24,5.885,5.93,328327,0
+IMVT.US,D,20220322,000000,5.96,6.09,5.9112,6.02,477222,0
+IMVT.US,D,20220323,000000,5.9,5.9,5.63,5.64,604255,0
+IMVT.US,D,20220324,000000,5.72,5.78,5.58,5.77,550502,0
+IMVT.US,D,20220325,000000,5.8,5.88,5.52,5.57,387121,0
+IMVT.US,D,20220328,000000,5.6,5.72,5.47,5.6,278562,0
+IMVT.US,D,20220329,000000,5.68,5.9,5.68,5.78,446216,0
+IMVT.US,D,20220330,000000,5.68,5.79,5.4,5.5,486503,0
+IMVT.US,D,20220331,000000,5.49,5.64,5.4,5.51,641110,0
+IMVT.US,D,20220401,000000,5.55,5.77,5.51,5.59,495996,0
+IMVT.US,D,20220404,000000,5.62,5.76,5.55,5.65,494264,0
+IMVT.US,D,20220405,000000,5.65,5.7,5.28,5.3,836107,0
+IMVT.US,D,20220406,000000,5.23,5.36,5.02,5.23,959338,0
+IMVT.US,D,20220407,000000,5.29,5.29,5.01,5.11,382191,0
+IMVT.US,D,20220408,000000,5.17,5.17,4.89,5.04,521865,0
+IMVT.US,D,20220411,000000,4.97,5,4.76,4.95,672520,0
+IMVT.US,D,20220412,000000,5.03,5.1,4.9,4.95,387794,0
+IMVT.US,D,20220413,000000,4.95,5.13,4.95,5.12,339660,0
+IMVT.US,D,20220414,000000,5.09,5.14,4.95,5,333457,0
+IMVT.US,D,20220418,000000,4.97,5.01,4.76,4.99,401654,0
+IMVT.US,D,20220419,000000,5.14,5.14,4.89,4.98,247573,0
+IMVT.US,D,20220420,000000,5.04,5.04,4.76,4.9,202507,0
+IMVT.US,D,20220421,000000,4.92,4.99,4.65,4.7,441454,0
+IMVT.US,D,20220422,000000,4.75,4.82,4.56,4.74,393147,0
+IMVT.US,D,20220425,000000,4.71,4.84,4.555,4.83,474963,0
+IMVT.US,D,20220426,000000,4.82,4.84,4.62,4.77,401657,0
+IMVT.US,D,20220427,000000,4.72,4.79,4.53,4.61,380874,0
+IMVT.US,D,20220428,000000,4.64,4.8,4.44,4.77,451688,0
+IMVT.US,D,20220429,000000,4.78,4.83,4.48,4.61,329987,0
+IMVT.US,D,20220502,000000,4.63,4.75,4.395,4.6,254098,0
+IMVT.US,D,20220503,000000,4.59,4.76,4.48,4.58,271672,0
+IMVT.US,D,20220504,000000,4.64,4.84,4.31,4.8,299312,0
+IMVT.US,D,20220505,000000,4.75,4.75,4.42,4.54,310816,0
+IMVT.US,D,20220506,000000,4.54,4.57,4.34,4.37,320119,0
+IMVT.US,D,20220509,000000,4.3,4.44,4.1,4.27,694293,0
+IMVT.US,D,20220510,000000,4.39,4.575,4.11,4.21,573868,0
+IMVT.US,D,20220511,000000,4.17,4.21,3.79,3.81,438813,0
+IMVT.US,D,20220512,000000,3.8,3.99,3.71,3.92,453006,0
+IMVT.US,D,20220513,000000,4.09,4.09,3.87,4.04,410086,0
+IMVT.US,D,20220516,000000,4,4.21,3.96,4.02,239405,0
+IMVT.US,D,20220517,000000,4.09,4.1525,4.02,4.1,199116,0
+IMVT.US,D,20220518,000000,4,4.05,3.67,3.7,259358,0
+IMVT.US,D,20220519,000000,3.68,3.72,3.55,3.62,332158,0
+IMVT.US,D,20220520,000000,3.69,3.9199,3.65,3.9,679124,0
+IMVT.US,D,20220523,000000,3.93,3.96,3.78,3.86,308760,0
+IMVT.US,D,20220524,000000,3.79,3.94,3.71,3.88,258422,0
+IMVT.US,D,20220525,000000,3.88,3.9,3.73,3.84,247930,0
+IMVT.US,D,20220526,000000,3.84,4.03,3.75,4.02,345142,0
+IMVT.US,D,20220527,000000,4.05,4.25,3.92,4.22,309960,0
+IMVT.US,D,20220531,000000,4.14,4.32,4.09,4.24,582522,0
+IMVT.US,D,20220601,000000,4.23,4.4,4.07,4.11,297490,0
+IMVT.US,D,20220602,000000,4.16,4.18,4.05,4.11,193010,0
+IMVT.US,D,20220603,000000,4.09,4.53,4.07,4.53,444516,0
+IMVT.US,D,20220606,000000,4.5,4.62,4.04,4.14,394914,0
+IMVT.US,D,20220607,000000,4.07,4.28,4.07,4.27,131367,0
+IMVT.US,D,20220608,000000,4.39,4.45,3.9,3.92,226177,0
+IMVT.US,D,20220609,000000,3.86,3.94,3.71,3.73,277152,0
+IMVT.US,D,20220610,000000,3.65,3.7,3.335,3.39,298188,0
+IMVT.US,D,20220613,000000,3.19,3.4,3.145,3.4,643323,0
+IMVT.US,D,20220614,000000,3.45,3.5,3.34,3.44,197357,0
+IMVT.US,D,20220615,000000,3.47,3.53,3.3,3.45,314027,0
+IMVT.US,D,20220616,000000,3.35,3.39,3.21,3.38,270144,0
+IMVT.US,D,20220617,000000,3.4,3.64,3.4,3.59,729606,0
+IMVT.US,D,20220621,000000,3.65,3.88,3.65,3.75,371992,0
+IMVT.US,D,20220622,000000,3.67,3.92,3.67,3.8,250822,0
+IMVT.US,D,20220623,000000,3.83,4.035,3.77,4,286567,0
+IMVT.US,D,20220624,000000,4.05,4.25,3.985,4.17,1177372,0
+IMVT.US,D,20220627,000000,4.15,4.44,4.14,4.26,317217,0
+IMVT.US,D,20220628,000000,4.21,4.28,4.01,4.05,187656,0
+IMVT.US,D,20220629,000000,4.02,4.1,3.94,4.06,180785,0
+IMVT.US,D,20220630,000000,4.01,4.01,3.86,3.9,210914,0
+IMVT.US,D,20220701,000000,3.92,4.1,3.89,3.98,169962,0
+IMVT.US,D,20220705,000000,3.85,4.25,3.85,4.25,207883,0
+IMVT.US,D,20220706,000000,4.23,4.33,4,4.07,410408,0
+IMVT.US,D,20220707,000000,4.11,4.36,4.07,4.25,163076,0
+IMVT.US,D,20220708,000000,4.15,4.4,4.15,4.28,211679,0
+IMVT.US,D,20220711,000000,4.25,4.31,4.14,4.17,121779,0
+IMVT.US,D,20220712,000000,4.19,4.35,4.1,4.33,217079,0
+IMVT.US,D,20220713,000000,4.24,4.45,4.22,4.29,231064,0
+IMVT.US,D,20220714,000000,4.21,4.32,4.18,4.29,193261,0
+IMVT.US,D,20220715,000000,4.4,4.4,4.12,4.34,237757,0
+IMVT.US,D,20220718,000000,4.32,4.52,4.04,4.06,306199,0
+IMVT.US,D,20220719,000000,4.1,4.38,4.05,4.23,152566,0
+IMVT.US,D,20220720,000000,4.24,4.75,4.24,4.7,606152,0
+IMVT.US,D,20220721,000000,4.7,4.85,4.59,4.72,276942,0
+IMVT.US,D,20220722,000000,4.7,4.7,4.45,4.47,211701,0
+IMVT.US,D,20220725,000000,4.53,4.58,4.2,4.25,195138,0
+IMVT.US,D,20220726,000000,4.24,4.39,4.23,4.28,155843,0
+IMVT.US,D,20220727,000000,4.27,4.31,4.2,4.24,185633,0
+IMVT.US,D,20220728,000000,4.23,4.3,4.045,4.29,219696,0
+IMVT.US,D,20220729,000000,4.28,4.28,4.08,4.12,134413,0
+IMVT.US,D,20220801,000000,4.05,4.11,3.9,3.93,173321,0
+IMVT.US,D,20220802,000000,3.9,4.06,3.9,3.98,91922,0
+IMVT.US,D,20220803,000000,4.05,4.45,4.05,4.24,298440,0
+IMVT.US,D,20220804,000000,4.26,4.4,4.26,4.38,163750,0
+IMVT.US,D,20220805,000000,4.36,4.76,4.2,4.76,384133,0
+IMVT.US,D,20220808,000000,4.77,5.25,4.75,5.23,453903,0
+IMVT.US,D,20220809,000000,5.19,5.34,4.85,5.16,312887,0
+IMVT.US,D,20220810,000000,5.13,5.5,5.06,5.46,399241,0
+IMVT.US,D,20220811,000000,5.36,5.62,5.205,5.29,260474,0
+IMVT.US,D,20220812,000000,5.35,5.73,5.25,5.62,338653,0
+IMVT.US,D,20220815,000000,5.53,5.68,4.8,5.16,577732,0
+IMVT.US,D,20220816,000000,5.09,5.45,5.02,5.2,464980,0
+IMVT.US,D,20220817,000000,5.14,5.26,4.98,4.99,188719,0
+IMVT.US,D,20220818,000000,4.96,5.16,4.85,5.13,192403,0
+IMVT.US,D,20220819,000000,5.02,6.3499,4.89,6.21,1360926,0
+IMVT.US,D,20220822,000000,6.02,6.2,5.5501,6.18,1084612,0
+IMVT.US,D,20220823,000000,6.19,6.46,5.94,6.06,689910,0
+IMVT.US,D,20220824,000000,6,6.48,5.8,6.34,399965,0
+IMVT.US,D,20220825,000000,6.42,6.59,6.04,6.37,301801,0
+IMVT.US,D,20220826,000000,6.41,6.41,5.93,5.93,371938,0
+IMVT.US,D,20220829,000000,5.89,6.02,5.78,5.83,149066,0
+IMVT.US,D,20220830,000000,5.83,5.99,5.16,5.18,686666,0
+IMVT.US,D,20220831,000000,5.23,5.35,5.09,5.15,549227,0
+IMVT.US,D,20220901,000000,5.07,5.34,4.98,5.26,406091,0
+IMVT.US,D,20220902,000000,5.32,5.57,5.25,5.42,175455,0
+IMVT.US,D,20220906,000000,5.48,5.48,4.8001,4.87,313895,0
+IMVT.US,D,20220907,000000,4.82,5.155,4.82,4.92,229884,0
+IMVT.US,D,20220908,000000,4.86,5.34,4.82,5.08,404007,0
+IMVT.US,D,20220909,000000,5.14,5.2998,4.96,5,281997,0
+IMVT.US,D,20220912,000000,5.03,5.11,4.89,5.08,141298,0
+IMVT.US,D,20220913,000000,4.93,5.04,4.7,5.01,645742,0
+IMVT.US,D,20220914,000000,5.01,5.11,4.87,5.04,266294,0
+IMVT.US,D,20220915,000000,5.04,5.14,4.96,5.08,243402,0
+IMVT.US,D,20220916,000000,4.97,5.08,4.71,4.88,559311,0
+IMVT.US,D,20220919,000000,4.81,4.88,4.51,4.85,356608,0
+IMVT.US,D,20220920,000000,4.83,5.02,4.73,4.93,269107,0
+IMVT.US,D,20220921,000000,4.98,5.19,4.91,5.08,282697,0
+IMVT.US,D,20220922,000000,5.07,5.15,4.97,5.13,391976,0
+IMVT.US,D,20220923,000000,5.05,5.09,4.68,4.88,278681,0
+IMVT.US,D,20220926,000000,4.65,4.77,4.26,4.52,682597,0
+IMVT.US,D,20220927,000000,4.55,4.78,4.495,4.67,240832,0
+IMVT.US,D,20220928,000000,4.67,4.86,4.65,4.79,430396,0
+IMVT.US,D,20220929,000000,4.69,6.62,4.61,5.38,8790721,0
+IMVT.US,D,20220930,000000,5.51,5.69,5.0913,5.58,1618546,0
+IMVT.US,D,20221003,000000,5.67,7.07,5.48,6.59,2168906,0
+IMVT.US,D,20221004,000000,6.79,9.0391,6.79,8.17,12951116,0
+IMVT.US,D,20221005,000000,7.84,9.62,7.84,9.34,3383768,0
+IMVT.US,D,20221006,000000,9.285,10.13,8.925,9.82,3498689,0
+IMVT.US,D,20221007,000000,9.76,9.94,8.88,9.09,967245,0
+IMVT.US,D,20221010,000000,9.3,9.87,8.91,9.54,1239596,0
+IMVT.US,D,20221011,000000,9.44,9.58,8.56,9.3,1500705,0
+IMVT.US,D,20221012,000000,9.31,9.53,9.09,9.49,548683,0
+IMVT.US,D,20221013,000000,9.18,9.73,8.77,9.35,982269,0
+IMVT.US,D,20221014,000000,9.35,9.5484,8.57,9.19,506082,0
+IMVT.US,D,20221017,000000,9.39,10.05,8.91,9.31,790737,0
+IMVT.US,D,20221018,000000,9.41,9.6758,9.2,9.25,673977,0
+IMVT.US,D,20221019,000000,9.14,9.75,8.88,9.24,901441,0
+IMVT.US,D,20221020,000000,9.27,9.87,9.135,9.62,732361,0
+IMVT.US,D,20221021,000000,9.67,10.53,9.42,10.11,1027812,0
+IMVT.US,D,20221024,000000,10.19,10.95,9.995,10.72,950408,0
+IMVT.US,D,20221025,000000,10.73,10.77,9.56,10.28,1242970,0
+IMVT.US,D,20221026,000000,10.4,10.5,9.85,9.89,1004649,0
+IMVT.US,D,20221027,000000,9.96,10.49,9.63,10.41,674641,0
+IMVT.US,D,20221028,000000,10.41,11.17,10.21,11.06,796713,0
+IMVT.US,D,20221031,000000,11,12,10.79,11.2,1618836,0
+IMVT.US,D,20221101,000000,11.27,11.65,11.2,11.51,842483,0
+IMVT.US,D,20221102,000000,11.48,11.58,10.59,11.13,699469,0
+IMVT.US,D,20221103,000000,11,12.42,10.99,11.92,1082987,0
+IMVT.US,D,20221104,000000,11.6,12.1,10.66,12.05,674278,0
+IMVT.US,D,20221107,000000,12.05,13.03,11.91,12.67,1709667,0
+IMVT.US,D,20221108,000000,12.72,12.72,11.77,12.01,1196770,0
+IMVT.US,D,20221109,000000,12.01,12.07,11.54,11.67,818777,0
+IMVT.US,D,20221110,000000,12,12.71,11.78,12.54,1026085,0
+IMVT.US,D,20221111,000000,12.55,12.72,11.95,12.15,978351,0
+IMVT.US,D,20221114,000000,12.11,12.85,11.83,12.62,1245478,0
+IMVT.US,D,20221115,000000,12.9,13.33,12.7,13.29,1117860,0
+IMVT.US,D,20221116,000000,13.3,13.48,12.84,13.28,620705,0
+IMVT.US,D,20221117,000000,13.17,13.3,12.75,12.97,573489,0
+IMVT.US,D,20221118,000000,13.22,13.38,12.6309,13.2,735494,0
+IMVT.US,D,20221121,000000,13.13,13.15,12.62,13,560612,0
+IMVT.US,D,20221122,000000,12.96,13.11,12.6515,12.78,781251,0
+IMVT.US,D,20221123,000000,12.84,13.4,12.82,13.3,906921,0
+IMVT.US,D,20221125,000000,13.38,13.395,13.13,13.22,186399,0
+IMVT.US,D,20221128,000000,13.19,13.82,13.135,13.4,667517,0
+IMVT.US,D,20221129,000000,13.41,13.425,12.4,12.7,1560831,0
+IMVT.US,D,20221130,000000,12.77,13.68,12.77,13.11,2208689,0
+IMVT.US,D,20221201,000000,13.12,14.3,13.1,13.87,973562,0
+IMVT.US,D,20221202,000000,13.9,14.71,13.67,14.68,819133,0
+IMVT.US,D,20221205,000000,14.79,14.93,14.14,14.36,882697,0
+IMVT.US,D,20221206,000000,14.4,14.858,14.23,14.36,749564,0
+IMVT.US,D,20221207,000000,14.39,14.79,14.1325,14.62,1021426,0
+IMVT.US,D,20221208,000000,14.79,15.005,14.59,14.97,791496,0
+IMVT.US,D,20221209,000000,14.88,15.02,14.31,14.48,663429,0
+IMVT.US,D,20221212,000000,14.6,15.01,14.4,14.7,845675,0
+IMVT.US,D,20221213,000000,14.94,15.26,14.5801,14.74,898646,0
+IMVT.US,D,20221214,000000,14.72,15.13,14.72,15.1,1194165,0
+IMVT.US,D,20221215,000000,14.98,15.27,14.72,15.21,1107707,0
+IMVT.US,D,20221216,000000,15.16,16.44,15.1,15.91,6104692,0
+IMVT.US,D,20221219,000000,15.81,16.09,15.41,15.56,1284170,0
+IMVT.US,D,20221220,000000,15.56,16.03,15.39,15.94,1106477,0
+IMVT.US,D,20221221,000000,15.96,17.16,15.81,16.77,1279967,0
+IMVT.US,D,20221222,000000,16.75,16.92,16.34,16.65,637174,0
+IMVT.US,D,20221223,000000,16.64,16.64,16.0392,16.23,667599,0
+IMVT.US,D,20221227,000000,16.31,17.56,16.19,17.16,1290613,0
+IMVT.US,D,20221228,000000,17.175,17.4699,16.91,17.3,625005,0
+IMVT.US,D,20221229,000000,17.43,17.9,17,17.41,903907,0
+IMVT.US,D,20221230,000000,17.42,17.75,17.155,17.75,835720,0
+IMVT.US,D,20230103,000000,18.19,19.6,18.03,18.75,2009253,0
+IMVT.US,D,20230104,000000,18.82,18.95,17.84,18.49,1697976,0
+IMVT.US,D,20230105,000000,18.44,19.59,18.38,18.75,2017208,0
+IMVT.US,D,20230106,000000,18.84,19.98,18.66,19.72,2553815,0
+IMVT.US,D,20230109,000000,19.96,20.24,18.6,18.74,1273936,0
+IMVT.US,D,20230110,000000,18.68,19.61,18.31,18.59,1395809,0
+IMVT.US,D,20230111,000000,16.7001,17.99,14.3201,17.64,4292643,0
+IMVT.US,D,20230112,000000,17.64,19.27,17.62,19.26,1659867,0
+IMVT.US,D,20230113,000000,18.88,19.52,18.14,18.6,1280056,0
+IMVT.US,D,20230117,000000,18.24,18.57,17.89,18.06,1131265,0
+IMVT.US,D,20230118,000000,18.19,18.22,17.48,17.48,820418,0
+IMVT.US,D,20230119,000000,17.35,17.55,16.9,17.04,895657,0
+IMVT.US,D,20230120,000000,17.35,17.73,16.78,17.65,744121,0
+IMVT.US,D,20230123,000000,17.81,18.14,17.59,17.8,640455,0
+IMVT.US,D,20230124,000000,17.73,18.1,17.51,17.99,964230,0
+IMVT.US,D,20230125,000000,17.96,18.49,17.63,18.47,881489,0
+IMVT.US,D,20230126,000000,18.51,18.735,17.44,17.6,722927,0
+IMVT.US,D,20230127,000000,17.39,18,17.38,17.72,448772,0
+IMVT.US,D,20230130,000000,17.61,17.775,17.07,17.25,553735,0
+IMVT.US,D,20230131,000000,17.35,17.98,16.8201,17.77,698218,0
+IMVT.US,D,20230201,000000,17.68,18.49,17.68,18.2,1051114,0
+IMVT.US,D,20230202,000000,18.24,18.5,17.7,18.29,1044159,0
+IMVT.US,D,20230203,000000,16.4,19.09,15.31,17.75,1249340,0
+IMVT.US,D,20230206,000000,17.97,18.52,17.33,18.41,1159703,0
+IMVT.US,D,20230207,000000,18.74,19.29,18.49,19,1221808,0
+IMVT.US,D,20230208,000000,18.99,19.06,18.33,18.66,1010200,0
+IMVT.US,D,20230209,000000,18.88,19.06,18.425,18.57,791989,0
+IMVT.US,D,20230210,000000,18.47,18.67,18.13,18.43,518276,0
+IMVT.US,D,20230213,000000,19.12,19.17,18.01,18.09,830480,0
+IMVT.US,D,20230214,000000,18.09,18.75,17.84,18.59,593960,0
+IMVT.US,D,20230215,000000,18.95,18.9619,17.86,18.13,678950,0
+IMVT.US,D,20230216,000000,17.83,18.07,17.62,17.89,608882,0
+IMVT.US,D,20230217,000000,17.93,18.5299,17.86,18.34,795447,0
+IMVT.US,D,20230221,000000,18.15,18.27,17.84,18.16,611521,0
+IMVT.US,D,20230222,000000,18.21,18.46,17.955,18.06,446211,0
+IMVT.US,D,20230223,000000,18.1,18.275,17.6,17.75,618133,0
+IMVT.US,D,20230224,000000,17.7,17.82,17.01,17.12,825418,0
+IMVT.US,D,20230227,000000,17.21,17.7,17.11,17.25,525703,0
+IMVT.US,D,20230228,000000,17.31,17.535,17.05,17.47,962066,0
+IMVT.US,D,20230301,000000,17.5,18,17.43,17.5,599904,0
+IMVT.US,D,20230302,000000,17.29,17.38,16.52,16.95,709204,0
+IMVT.US,D,20230303,000000,16.91,17.16,16.74,17.02,1004658,0
+IMVT.US,D,20230306,000000,17.13,17.29,16.695,16.82,789084,0
+IMVT.US,D,20230307,000000,16.75,17.105,16.62,16.85,639062,0
+IMVT.US,D,20230308,000000,16.83,17.015,16.424,16.58,620764,0
+IMVT.US,D,20230309,000000,16.55,16.78,15.34,15.76,713401,0
+IMVT.US,D,20230310,000000,15.8,15.8,15.1,15.55,943938,0
+IMVT.US,D,20230313,000000,15.35,16.21,15.0029,15.8,829879,0
+IMVT.US,D,20230314,000000,16.06,16.285,15.595,15.88,736521,0
+IMVT.US,D,20230315,000000,15.69,15.83,15.37,15.41,534699,0
+IMVT.US,D,20230316,000000,15.21,15.52,14.86,15.28,1040876,0
+IMVT.US,D,20230317,000000,15.25,15.6,14.93,15.5,2951897,0
+IMVT.US,D,20230320,000000,16.04,16.95,15.65,16.7,974830,0
+IMVT.US,D,20230321,000000,16.81,16.91,16.08,16.21,911076,0
+IMVT.US,D,20230322,000000,16.2,16.31,15.62,15.84,788568,0
+IMVT.US,D,20230323,000000,16.04,16.16,15.5503,15.62,742448,0
+IMVT.US,D,20230324,000000,15.52,15.6,14.85,15.27,936566,0
+IMVT.US,D,20230327,000000,15.3,15.975,15.22,15.65,789330,0
+IMVT.US,D,20230328,000000,15.83,16.53,15.5,15.5,774885,0
+IMVT.US,D,20230329,000000,15.58,15.96,15.425,15.71,708666,0
+IMVT.US,D,20230330,000000,16.15,16.52,15.41,15.47,944483,0
+IMVT.US,D,20230331,000000,15.95,16.155,15.4,15.51,971995,0
+IMVT.US,D,20230403,000000,15.45,15.725,15.155,15.5,944741,0
+IMVT.US,D,20230404,000000,15.45,15.465,14.17,14.49,1277743,0
+IMVT.US,D,20230405,000000,14.4,14.78,14.1577,14.36,938200,0
+IMVT.US,D,20230406,000000,14.31,14.76,14.09,14.47,837171,0
+IMVT.US,D,20230410,000000,14.41,14.455,14.05,14.2,538728,0
+IMVT.US,D,20230411,000000,14.21,14.73,14.21,14.65,737753,0
+IMVT.US,D,20230412,000000,14.72,15.12,14.62,14.7,478867,0
+IMVT.US,D,20230413,000000,14.53,15.995,14.53,15.36,1377088,0
+IMVT.US,D,20230414,000000,15.31,15.405,14.11,14.27,1097818,0
+IMVT.US,D,20230417,000000,14.6,15.73,14.59,15.47,1442437,0
+IMVT.US,D,20230418,000000,15.5,15.97,15.06,15.78,1484133,0
+IMVT.US,D,20230419,000000,15.63,16.06,15.42,15.77,675312,0
+IMVT.US,D,20230420,000000,15.58,15.73,15.08,15.22,903369,0
+IMVT.US,D,20230421,000000,15.15,15.57,15.115,15.5,642445,0
+IMVT.US,D,20230424,000000,15.54,15.99,15.39,15.94,647668,0
+IMVT.US,D,20230425,000000,16.2,16.43,16.05,16.17,658605,0
+IMVT.US,D,20230426,000000,16.26,16.42,16.02,16.09,593769,0
+IMVT.US,D,20230427,000000,16.05,16.39,15.9,16.07,523150,0
+IMVT.US,D,20230428,000000,16.01,16.43,16,16.14,434720,0
+IMVT.US,D,20230501,000000,16.6,17.705,16.58,17.62,1313198,0
+IMVT.US,D,20230502,000000,17.53,18.44,17.53,18.17,1617170,0
+IMVT.US,D,20230503,000000,18.16,19.4,17.7,19.25,1519566,0
+IMVT.US,D,20230504,000000,19.24,19.4994,18.31,19,926746,0
+IMVT.US,D,20230505,000000,18.99,20.25,18.84,19.2,1113599,0
+IMVT.US,D,20230508,000000,19.17,19.58,18.75,19.32,587141,0
+IMVT.US,D,20230509,000000,19.16,19.36,18.62,19.01,663661,0
+IMVT.US,D,20230510,000000,19.15,19.25,18.76,18.79,556234,0
+IMVT.US,D,20230511,000000,18.66,19,18.11,18.28,617506,0
+IMVT.US,D,20230512,000000,18.41,18.515,17.88,17.95,544728,0
+IMVT.US,D,20230515,000000,18.01,18.68,17.99,18.41,741990,0
+IMVT.US,D,20230516,000000,17.85,18.3,17.53,18.1,528304,0
+IMVT.US,D,20230517,000000,18.64,21.4,18.13,21.12,2910921,0
+IMVT.US,D,20230518,000000,21.17,21.51,20.5,21.23,1434160,0
+IMVT.US,D,20230519,000000,21.39,21.67,20.74,21.21,531255,0
+IMVT.US,D,20230522,000000,21.37,24.18,21.37,23.75,3077982,0
+IMVT.US,D,20230523,000000,23.89,24.0453,21.62,22.24,1532365,0
+IMVT.US,D,20230524,000000,22.09,22.09,20.7,21.2,1533733,0
+IMVT.US,D,20230525,000000,21.33,21.48,20.58,21.07,1581695,0
+IMVT.US,D,20230526,000000,21.01,21.41,20.84,21.05,991988,0
+IMVT.US,D,20230530,000000,20.96,21.28,20.59,20.83,859616,0
+IMVT.US,D,20230531,000000,20.94,21.25,20.76,21.01,2158773,0
+IMVT.US,D,20230601,000000,21,21.165,20.58,20.68,866265,0
+IMVT.US,D,20230602,000000,20.82,21.02,20.4,20.66,838147,0
+IMVT.US,D,20230605,000000,20.52,21.02,20.43,20.98,885246,0
+IMVT.US,D,20230606,000000,21.1,21.35,20.77,21.04,1150029,0
+IMVT.US,D,20230607,000000,21.44,21.7399,21.07,21.25,900380,0
+IMVT.US,D,20230608,000000,21.3,21.51,20.78,21.25,688167,0
+IMVT.US,D,20230609,000000,21.31,21.31,20.755,21.3,1423873,0
+IMVT.US,D,20230612,000000,21.39,21.99,21.33,21.69,987460,0
+IMVT.US,D,20230613,000000,21.695,22.07,21.54,21.79,1075488,0
+IMVT.US,D,20230614,000000,21.83,22.0013,20.961,21.29,611394,0
+IMVT.US,D,20230615,000000,21.24,21.37,20.94,21.13,802104,0
+IMVT.US,D,20230616,000000,21.39,21.39,20,20.09,3016422,0
+IMVT.US,D,20230620,000000,20.04,20.54,19.78,19.88,899193,0
+IMVT.US,D,20230621,000000,19.76,20.24,19.69,20.12,738407,0
+IMVT.US,D,20230622,000000,20,20.64,19.92,20.5,1111254,0
+IMVT.US,D,20230623,000000,20.39,20.605,19.77,19.93,3735370,0
+IMVT.US,D,20230626,000000,19.78,19.87,19.22,19.25,636126,0
+IMVT.US,D,20230627,000000,19.34,19.34,18.61,18.8,759102,0
+IMVT.US,D,20230628,000000,18.8,19.25,18.73,19.14,536611,0
+IMVT.US,D,20230629,000000,19.11,19.11,18.44,18.52,600660,0
+IMVT.US,D,20230630,000000,18.72,19.57,18.57,18.97,999844,0
+IMVT.US,D,20230703,000000,18.94,19.07,18.54,18.75,522936,0
+IMVT.US,D,20230705,000000,18.73,19.12,18.61,18.83,538013,0
+IMVT.US,D,20230706,000000,18.65,19.15,18.19,19.09,752434,0
+IMVT.US,D,20230707,000000,19.05,19.31,18.1615,18.55,733803,0
+IMVT.US,D,20230710,000000,18.58,19.53,18.41,19.39,812581,0
+IMVT.US,D,20230711,000000,19.29,19.92,19.014,19.86,641967,0
+IMVT.US,D,20230712,000000,20.12,20.12,19.38,19.5,871185,0
+IMVT.US,D,20230713,000000,19.56,20.31,19.47,20.27,658733,0
+IMVT.US,D,20230714,000000,20.24,20.92,20.03,20.74,717795,0
+IMVT.US,D,20230717,000000,22,24,22,23.13,3699010,0
+IMVT.US,D,20230718,000000,23.77,25,23.71,24.94,2617324,0
+IMVT.US,D,20230719,000000,24.94,25.1284,23.09,23.16,1399749,0
+IMVT.US,D,20230720,000000,23.085,23.28,22.75,23.04,753265,0
+IMVT.US,D,20230721,000000,23.07,23.2816,22.07,22.28,920663,0
+IMVT.US,D,20230724,000000,22.75,23.25,21.24,21.87,1181479,0
+IMVT.US,D,20230725,000000,21.64,22.06,21.44,21.75,475624,0
+IMVT.US,D,20230726,000000,21.63,21.848,21.14,21.5,456070,0
+IMVT.US,D,20230727,000000,21.66,21.85,21.34,21.73,462916,0
+IMVT.US,D,20230728,000000,21.78,22.64,21.78,22.53,652657,0
+IMVT.US,D,20230731,000000,22.57,22.86,22.17,22.83,734723,0
+IMVT.US,D,20230801,000000,22.8,23.24,22.65,23.07,722136,0
+IMVT.US,D,20230802,000000,22.74,23.035,22.49,22.5,576963,0
+IMVT.US,D,20230803,000000,22.34,22.75,21.9,22.36,613214,0
+IMVT.US,D,20230804,000000,22.32,22.59,21.69,21.9,778771,0
+IMVT.US,D,20230807,000000,22.22,22.22,21.26,21.57,887575,0
+IMVT.US,D,20230808,000000,21.5,21.97,21.2,21.77,1083700,0
+IMVT.US,D,20230809,000000,20.79,21.94,20.1,20.92,1566273,0
+IMVT.US,D,20230810,000000,20.82,22.48,20.49,22.32,1143935,0
+IMVT.US,D,20230811,000000,22.44,22.61,21.57,22.47,1289130,0
+IMVT.US,D,20230814,000000,22.05,22.18,20.88,21.25,1177324,0
+IMVT.US,D,20230815,000000,21.26,21.34,20.26,20.52,1163801,0
+IMVT.US,D,20230816,000000,20.62,21.1,20.35,20.64,1780442,0
+IMVT.US,D,20230817,000000,20.485,20.485,18.82,19.59,1557560,0
+IMVT.US,D,20230818,000000,19.45,20.49,19.34,20.48,1231312,0
+IMVT.US,D,20230821,000000,20.56,20.93,20.04,20.58,1367161,0
+IMVT.US,D,20230822,000000,20.63,20.98,20.4,20.57,1092720,0
+IMVT.US,D,20230823,000000,20.5,20.875,20.2,20.22,1103343,0
+IMVT.US,D,20230824,000000,20.22,20.51,19.865,20.01,1971987,0
+IMVT.US,D,20230825,000000,19.97,20.44,19.71,20.06,1840279,0
+IMVT.US,D,20230828,000000,20.06,21.08,19.94,21.03,795570,0
+IMVT.US,D,20230829,000000,20.99,21.9,20.79,21.82,1121850,0
+IMVT.US,D,20230830,000000,21.77,22.575,21.42,22.33,1704574,0
+IMVT.US,D,20230831,000000,22.31,22.94,22.03,22.71,2189624,0
+IMVT.US,D,20230901,000000,22.93,24.27,22.59,23.99,2133194,0
+IMVT.US,D,20230905,000000,23.82,23.82,22.57,22.68,970253,0
+IMVT.US,D,20230906,000000,22.72,23.06,22.47,23.02,586834,0
+IMVT.US,D,20230907,000000,22.75,23.04,22.17,23,954296,0
+IMVT.US,D,20230908,000000,23,23.8,22.86,23.32,1044731,0
+IMVT.US,D,20230911,000000,23.51,23.55,22.19,22.55,1073115,0
+IMVT.US,D,20230912,000000,22.46,23.15,21.95,22.03,802862,0
+IMVT.US,D,20230913,000000,21.74,22.21,21.31,21.6,840207,0
+IMVT.US,D,20230914,000000,21.67,22.49,21.62,22.01,693401,0
+IMVT.US,D,20230915,000000,22.01,22.25,21.5,21.81,1365022,0
+IMVT.US,D,20230918,000000,21.98,22.4643,21.32,21.94,1056393,0
+IMVT.US,D,20230919,000000,22.12,22.2755,21.15,21.48,776267,0
+IMVT.US,D,20230920,000000,21.89,21.89,20.52,20.6,965344,0
+IMVT.US,D,20230921,000000,20.33,21.38,20.025,21.25,1150821,0
+IMVT.US,D,20230922,000000,21.27,21.52,20.11,20.39,2156656,0
+IMVT.US,D,20230925,000000,20.09,20.42,19.5,20.28,907828,0
+IMVT.US,D,20230926,000000,32.29,41.7199,32.13,39.96,35084867,0
+IMVT.US,D,20230927,000000,42.5,44.19,39.28,39.515,10553795,0
+IMVT.US,D,20230928,000000,39.57,41.36,38.39,39.79,8271349,0
+IMVT.US,D,20230929,000000,40.04,40.74,37.97,38.39,2572929,0
+IMVT.US,D,20231002,000000,38.64,38.95,33.43,34.64,4568577,0
+IMVT.US,D,20231003,000000,34.64,35.3885,32.765,34.28,3363897,0
+IMVT.US,D,20231004,000000,34.38,34.57,32.585,34.01,2592406,0
+IMVT.US,D,20231005,000000,34.9,36.87,34.7101,36.61,3229993,0
+IMVT.US,D,20231006,000000,36.22,36.942,35.84,36.23,1633340,0
+IMVT.US,D,20231009,000000,35.72,37.97,35.35,37.24,1197575,0
+IMVT.US,D,20231010,000000,36.92,38.33,36.51,37.19,1213075,0
+IMVT.US,D,20231011,000000,36.95,37.9,36.26,36.64,801128,0
+IMVT.US,D,20231012,000000,36.74,37.0328,35.09,35.28,1200989,0
+IMVT.US,D,20231013,000000,36.78,37.99,35.77,37.41,1998074,0
+IMVT.US,D,20231016,000000,37.53,38.18,36.7233,37.75,1395724,0
+IMVT.US,D,20231017,000000,37.48,39.3172,37.11,37.42,1006946,0
+IMVT.US,D,20231018,000000,37.25,37.77,36.72,36.95,807130,0
+IMVT.US,D,20231019,000000,36.8,36.8,35.74,35.88,1264196,0
+IMVT.US,D,20231020,000000,36.2,36.27,34.81,35.06,1351571,0
+IMVT.US,D,20231023,000000,33.88,35.23,32.58,33.8,3428030,0
+IMVT.US,D,20231024,000000,34.64,35.52,34.13,35,1270837,0
+IMVT.US,D,20231025,000000,34.66,35.0399,33.54,33.955,920496,0
+IMVT.US,D,20231026,000000,34.04,34.64,33.62,34.25,1135070,0
+IMVT.US,D,20231027,000000,34.32,34.54,33.2,33.42,1111617,0
+IMVT.US,D,20231030,000000,33.59,34.1696,32.88,32.92,1115824,0
+IMVT.US,D,20231031,000000,32.69,33.6,31.71,33.05,1856645,0
+IMVT.US,D,20231101,000000,33.15,33.86,32.68,33.47,1142365,0
+IMVT.US,D,20231102,000000,33.58,34.155,32.38,33.09,1008738,0
+IMVT.US,D,20231103,000000,33.58,34.54,33.12,33.99,1085143,0
+IMVT.US,D,20231106,000000,34.04,34.365,33.225,33.74,1198661,0
+IMVT.US,D,20231107,000000,33.75,35.22,33.43,34.6,1424874,0
+IMVT.US,D,20231108,000000,34.67,34.67,33.2,33.39,856354,0
+IMVT.US,D,20231109,000000,32.66,33.27,31.175,31.31,1690662,0
+IMVT.US,D,20231110,000000,31.84,32.82,31.52,32.63,973466,0
+IMVT.US,D,20231113,000000,32.37,33.353,31.6,32.8,961105,0
+IMVT.US,D,20231114,000000,34.24,35,33.83,34.97,1370070,0
+IMVT.US,D,20231115,000000,34.97,35.91,34.24,34.24,1229027,0
+IMVT.US,D,20231116,000000,33.8,34.435,33.44,33.72,1120962,0
+IMVT.US,D,20231117,000000,34.05,34.4,33.62,33.82,748374,0
+IMVT.US,D,20231120,000000,34.28,35.0915,33.66,33.8,716019,0
+IMVT.US,D,20231121,000000,33.27,33.9,32.95,32.96,733389,0
+IMVT.US,D,20231122,000000,33.3,34.08,32.36,32.675,857990,0
+IMVT.US,D,20231124,000000,32.63,34.15,32.49,33.42,413258,0
+IMVT.US,D,20231127,000000,33.42,33.7,31.84,33.54,1311678,0
+IMVT.US,D,20231128,000000,34.52,36.81,32.34,36.01,3424447,0
+IMVT.US,D,20231129,000000,36.18,40,36.16,38.24,2431151,0
+IMVT.US,D,20231130,000000,38.81,40.9,38.47,39.13,3045830,0
+IMVT.US,D,20231201,000000,39.35,40.66,38.14,40.55,2504971,0
+IMVT.US,D,20231204,000000,39.91,40.943,39,40.81,1796865,0
+IMVT.US,D,20231205,000000,40.45,40.84,39.63,39.93,1001973,0
+IMVT.US,D,20231206,000000,39.65,40.12,38.33,39.02,1053656,0
+IMVT.US,D,20231207,000000,39.15,40.401,38.975,40.27,943342,0
+IMVT.US,D,20231208,000000,39.63,40.26,38.5735,39.19,972778,0
+IMVT.US,D,20231211,000000,39.1,39.95,38.22,39.78,1017568,0
+IMVT.US,D,20231212,000000,40.29,43.84,40.26,43.6,2959390,0
+IMVT.US,D,20231213,000000,43.5,43.83,41.89,43.59,1773044,0
+IMVT.US,D,20231214,000000,44.5,44.7,41.61,42.58,2134988,0
+IMVT.US,D,20231215,000000,42.74,42.92,41.65,42.74,2493004,0
+IMVT.US,D,20231218,000000,42.45,42.5799,41.08,41.21,1449682,0
+IMVT.US,D,20231219,000000,41.78,42.5,40.8,41.51,1328400,0
+IMVT.US,D,20231220,000000,36.8,38.43,35.86,36.18,5676938,0
+IMVT.US,D,20231221,000000,40.41,40.67,38.23,39.1,3781626,0
+IMVT.US,D,20231222,000000,39.18,42,39.16,41.48,1717176,0
+IMVT.US,D,20231226,000000,42.34,44.3952,41.98,44.19,1800291,0
+IMVT.US,D,20231227,000000,44.5,44.85,43.385,43.56,1151566,0
+IMVT.US,D,20231228,000000,43.69,43.88,41.9,42.35,1167958,0
+IMVT.US,D,20231229,000000,42.27,42.79,41.39,42.13,899377,0
+IMVT.US,D,20240102,000000,41.5,42.62,41.025,41.39,900101,0
+IMVT.US,D,20240103,000000,40.55,40.81,38.47,38.77,1736654,0
+IMVT.US,D,20240104,000000,38.85,39.13,37.71,38.89,2106016,0
+IMVT.US,D,20240105,000000,38.59,43.465,38.59,42.78,2902015,0
+IMVT.US,D,20240108,000000,42.12,43.27,41.01,43.21,1700559,0
+IMVT.US,D,20240109,000000,42.45,45.58,41.1101,43.79,2126450,0
+IMVT.US,D,20240110,000000,43.84,44.45,42.71,43.28,1488445,0
+IMVT.US,D,20240111,000000,42.78,43.16,41.03,42.87,2124935,0
+IMVT.US,D,20240112,000000,43,43.9195,41.19,42.36,1476560,0
+IMVT.US,D,20240116,000000,42.07,42.44,41.105,42.25,1164109,0
+IMVT.US,D,20240117,000000,41.69,42.14,40.44,40.96,1031603,0
+IMVT.US,D,20240118,000000,41.03,41.03,39.83,40.54,815389,0
+IMVT.US,D,20240119,000000,40.54,40.54,39.39,40.37,1201256,0
+IMVT.US,D,20240122,000000,40.53,41.3799,39.89,40.04,1156628,0
+IMVT.US,D,20240123,000000,40.17,40.36,38.84,39.36,1135457,0
+IMVT.US,D,20240124,000000,39.9,40.12,38.51,38.64,921598,0
+IMVT.US,D,20240125,000000,39.09,39.39,38,38.24,937977,0
+IMVT.US,D,20240126,000000,38.45,38.59,37.3211,38.25,742026,0
+IMVT.US,D,20240129,000000,38.25,39.37,38.24,39.32,679732,0
+IMVT.US,D,20240130,000000,38.73,39.12,37.37,37.4,1425066,0
+IMVT.US,D,20240131,000000,37.2,37.535,35.92,36.41,1539510,0
+IMVT.US,D,20240201,000000,36.23,36.5,35.51,36.07,1372055,0
+IMVT.US,D,20240202,000000,35.74,35.8,34.89,34.93,1315078,0
+IMVT.US,D,20240205,000000,34.26,36.8,34.17,36.61,1348960,0
+IMVT.US,D,20240206,000000,36.58,36.99,35.17,36.44,1070202,0
+IMVT.US,D,20240207,000000,36.47,36.47,35.17,35.24,890902,0
+IMVT.US,D,20240208,000000,35.22,35.69,34.83,35.27,687963,0
+IMVT.US,D,20240209,000000,35.85,36.18,35.255,35.5,547740,0
+IMVT.US,D,20240212,000000,33.95,36.75,33.95,36.69,1402070,0
+IMVT.US,D,20240213,000000,35.84,38.24,35.51,36.92,1964111,0
+IMVT.US,D,20240214,000000,37.26,38.165,36.96,37.8,1101375,0
+IMVT.US,D,20240215,000000,38.07,38.915,37.315,37.8,1200062,0
+IMVT.US,D,20240216,000000,37.41,37.78,36.89,37.13,614251,0
+IMVT.US,D,20240220,000000,38.14,39.2,37.44,37.5,1444958,0
+IMVT.US,D,20240221,000000,37.5,37.96,36.02,36.5,859481,0
+IMVT.US,D,20240222,000000,36.45,36.67,35.825,35.99,958989,0
+IMVT.US,D,20240223,000000,35.94,37.455,35.94,37,899591,0
+IMVT.US,D,20240226,000000,36.64,38.48,36.64,38.15,942371,0
+IMVT.US,D,20240227,000000,38.42,39.55,38.16,38.36,1278281,0
+IMVT.US,D,20240228,000000,37.59,38.21,36.88,37.66,1082090,0
+IMVT.US,D,20240229,000000,38.31,38.315,34.85,35.37,1587382,0
+IMVT.US,D,20240301,000000,35.63,37.15,35.25,35.3,995840,0
+IMVT.US,D,20240304,000000,35.59,35.85,33.73,34.74,1115151,0
+IMVT.US,D,20240305,000000,34.68,35.21,33.905,33.97,838814,0
+IMVT.US,D,20240306,000000,34.45,34.8333,32.9,33.06,1933262,0
+IMVT.US,D,20240307,000000,33.12,33.4349,32.38,32.44,873927,0
+IMVT.US,D,20240308,000000,32.89,33.6936,31.35,31.69,1646928,0
+IMVT.US,D,20240311,000000,31.69,32.46,31.31,31.94,904918,0
+IMVT.US,D,20240312,000000,32.16,32.475,31.325,31.5,1042732,0
+IMVT.US,D,20240313,000000,32.46,32.6937,30.49,31.82,1151800,0
+IMVT.US,D,20240314,000000,31.98,31.98,29.71,30.7,1601522,0
+IMVT.US,D,20240315,000000,30.58,31.07,30.02,30.53,1785212,0
+IMVT.US,D,20240318,000000,30.33,30.81,29.99,30.27,1236581,0
+IMVT.US,D,20240319,000000,30,31.7,29.95,31.09,1024153,0
+IMVT.US,D,20240320,000000,30.84,31.63,30.18,31.57,795165,0
+IMVT.US,D,20240321,000000,35.75,35.97,31.935,33.09,3532778,0
+IMVT.US,D,20240322,000000,32.95,33,31.53,32.2,1447789,0
+IMVT.US,D,20240325,000000,32.42,32.78,31.04,31.22,888913,0
+IMVT.US,D,20240326,000000,31.34,32.03,31.15,31.43,801326,0
+IMVT.US,D,20240327,000000,31.56,33.13,31.275,32.52,932770,0
+IMVT.US,D,20240328,000000,32.84,32.9473,31.53,32.31,1260187,0
+IMVT.US,D,20240401,000000,31.91,32.265,31.41,31.61,904020,0
+IMVT.US,D,20240402,000000,30.89,32.12,30.4875,30.78,901267,0
+IMVT.US,D,20240403,000000,30.42,31.25,29.9,31.18,1021634,0
+IMVT.US,D,20240404,000000,31.37,31.7,30.79,30.84,1184363,0
+IMVT.US,D,20240405,000000,30.75,32.4,30.09,31.48,1037284,0
+IMVT.US,D,20240408,000000,31.08,31.38,30,30.52,1053324,0
+IMVT.US,D,20240409,000000,30.91,31.51,30.61,31.17,676764,0
+IMVT.US,D,20240410,000000,31,31.16,30.39,30.88,760232,0
+IMVT.US,D,20240411,000000,30.72,31.19,29.82,30.72,821648,0
+IMVT.US,D,20240412,000000,30.5,30.52,28.79,29.35,1484363,0
+IMVT.US,D,20240415,000000,29.51,30.61,29.28,30.47,1199779,0
+IMVT.US,D,20240416,000000,30.34,30.96,29.72,30.4,970050,0
+IMVT.US,D,20240417,000000,30.2,30.345,28.225,28.43,1805188,0
+IMVT.US,D,20240418,000000,28.21,29.22,27.99,28.32,1227362,0
+IMVT.US,D,20240419,000000,28.27,28.6408,27.33,28.22,1075658,0
+IMVT.US,D,20240422,000000,28.59,28.89,27.92,28.74,874402,0
+IMVT.US,D,20240423,000000,28.94,29.86,28.54,28.61,1063348,0
+IMVT.US,D,20240424,000000,28.72,29.54,28.4,28.8,731097,0
+IMVT.US,D,20240425,000000,28.21,28.52,27.44,27.75,1270174,0
+IMVT.US,D,20240426,000000,27.8,27.97,26.97,27.17,1414961,0
+IMVT.US,D,20240429,000000,27.32,27.81,26.93,27.49,1566544,0
+IMVT.US,D,20240430,000000,27.17,28.57,26.827,27.44,1234100,0
+IMVT.US,D,20240501,000000,27.31,29.26,27.3,28.52,1284847,0
+IMVT.US,D,20240502,000000,28.73,29,28.03,28.78,798719,0
+IMVT.US,D,20240503,000000,29.37,29.76,28.83,28.86,701478,0
+IMVT.US,D,20240506,000000,28.82,30.3,28.48,29.67,681356,0
+IMVT.US,D,20240507,000000,29.68,29.69,28.8695,29.58,588646,0
+IMVT.US,D,20240508,000000,29.26,29.96,28.9,29.76,805794,0
+IMVT.US,D,20240509,000000,29.91,30,29.38,29.7,655555,0
+IMVT.US,D,20240510,000000,29.84,30.45,29.31,29.39,1272466,0
+IMVT.US,D,20240513,000000,29.56,30.01,28.98,29.88,594123,0
+IMVT.US,D,20240514,000000,30.16,30.82,28.97,30.48,828173,0
+IMVT.US,D,20240515,000000,31.07,32,30.52,30.93,855175,0
+IMVT.US,D,20240516,000000,30.81,31.54,30.4,31.48,465597,0
+IMVT.US,D,20240517,000000,31.47,31.55,30.21,30.7,729332,0
+IMVT.US,D,20240520,000000,30.69,30.95,30.37,30.87,585169,0
+IMVT.US,D,20240521,000000,30.77,31.13,30,30.3,427083,0
+IMVT.US,D,20240522,000000,29.97,30.15,29.26,29.56,950264,0
+IMVT.US,D,20240523,000000,29.82,29.82,28.28,28.39,808917,0
+IMVT.US,D,20240524,000000,28.52,29.33,28.24,28.95,739083,0
+IMVT.US,D,20240528,000000,29.14,29.17,28.09,28.42,981099,0
+IMVT.US,D,20240529,000000,31.21,31.81,29.54,29.57,2784735,0
+IMVT.US,D,20240530,000000,27.7,28.1,25.81,26.41,5615967,0
+IMVT.US,D,20240531,000000,26.33,26.48,24.885,25.39,2766220,0
+IMVT.US,D,20240603,000000,25.21,26.465,25.062,25.2,1539360,0
+IMVT.US,D,20240604,000000,25.09,26.01,24.9,25.23,1080715,0
+IMVT.US,D,20240605,000000,25.34,26.25,25.01,25.6,961285,0
+IMVT.US,D,20240606,000000,25.4,25.9,25.15,25.43,1085636,0
+IMVT.US,D,20240607,000000,25.28,25.84,24.94,25.17,874722,0
+IMVT.US,D,20240610,000000,24.98,25.465,24.67,25.41,1149577,0
+IMVT.US,D,20240611,000000,25.24,25.39,24.7,25.1,1198443,0
+IMVT.US,D,20240612,000000,25.7,26.09,25.39,25.56,714553,0
+IMVT.US,D,20240613,000000,25.41,26.67,25.19,26.6,1084624,0
+IMVT.US,D,20240614,000000,26.35,26.55,25.61,26,965996,0
+IMVT.US,D,20240617,000000,25.89,27.07,25.7,26.8,1205600,0
+IMVT.US,D,20240618,000000,26.77,27.25,26.09,26.19,1007673,0
+IMVT.US,D,20240620,000000,25.88,27.31,25.87,27.29,1020101,0
+IMVT.US,D,20240621,000000,27.46,27.71,26.76,27.32,2837679,0
+IMVT.US,D,20240624,000000,27.39,28.46,27.35,27.37,988151,0
+IMVT.US,D,20240625,000000,27.22,27.54,26.97,27.29,882471,0
+IMVT.US,D,20240626,000000,27.09,27.19,25.865,26.06,1469197,0
+IMVT.US,D,20240627,000000,26.14,26.37,25.82,26,794067,0
+IMVT.US,D,20240628,000000,26.13,26.58,25.59,26.4,1743676,0
+IMVT.US,D,20240701,000000,26.39,28.64,26.26,27.51,1383102,0
+IMVT.US,D,20240702,000000,27.51,27.84,26.25,26.52,625157,0
+IMVT.US,D,20240703,000000,26.7,27.09,25.95,26.2,368779,0
+IMVT.US,D,20240705,000000,26.04,26.995,25.96,26.885,603169,0
+IMVT.US,D,20240708,000000,27.12,27.84,26.74,27.65,724214,0
+IMVT.US,D,20240709,000000,27.57,29.71,27.425,29.7,1686783,0
+IMVT.US,D,20240710,000000,30.1,30.48,29.645,30.35,1039444,0
+IMVT.US,D,20240711,000000,30.89,32,29.97,30.34,1976278,0
+IMVT.US,D,20240712,000000,30.88,30.88,30.03,30.57,1202970,0
+IMVT.US,D,20240715,000000,30.77,31.07,30.065,30.51,1304485,0
+IMVT.US,D,20240716,000000,30.82,31.359,30.28,30.92,850577,0
+IMVT.US,D,20240717,000000,30.49,30.86,29.3,29.98,729089,0
+IMVT.US,D,20240718,000000,29.95,29.95,28.06,28.41,1286789,0
+IMVT.US,D,20240719,000000,28.47,28.88,27.78,27.97,778057,0
+IMVT.US,D,20240722,000000,28.19,28.81,27.78,28,936848,0
+IMVT.US,D,20240723,000000,27.81,28.34,26.5,27.99,1659447,0
+IMVT.US,D,20240724,000000,27.97,28.61,27.28,27.94,1166773,0
+IMVT.US,D,20240725,000000,28.13,28.5,27.37,27.8,1672209,0
+IMVT.US,D,20240726,000000,28.1,29.47,28.02,29.1,900315,0
+IMVT.US,D,20240729,000000,29.01,29.15,28.21,29.09,963965,0
+IMVT.US,D,20240730,000000,29.16,29.45,28.04,28.81,707914,0
+IMVT.US,D,20240731,000000,29.13,29.74,28.53,29.07,551011,0
+IMVT.US,D,20240801,000000,28.97,29.5,28.5,28.87,720823,0
+IMVT.US,D,20240802,000000,27.92,28.23,27.1,27.87,1211932,0
+IMVT.US,D,20240805,000000,26.39,27.255,25.78,26.71,1238380,0
+IMVT.US,D,20240806,000000,26.95,28.04,26.29,27.85,818249,0
+IMVT.US,D,20240807,000000,27.94,28.225,26.55,26.98,1344843,0
+IMVT.US,D,20240808,000000,27.29,28.24,26.91,28.12,564126,0
+IMVT.US,D,20240809,000000,28.02,29.48,27.9,29.21,663883,0
+IMVT.US,D,20240812,000000,29.22,29.72,28.64,29.64,500731,0
+IMVT.US,D,20240813,000000,29.99,30.5,29.61,29.79,718751,0
+IMVT.US,D,20240814,000000,29.95,30.37,29.6,30.16,524798,0
+IMVT.US,D,20240815,000000,30.68,31.39,30.14,30.88,891167,0
+IMVT.US,D,20240816,000000,30.9,31.31,29.78,30.05,1185373,0
+IMVT.US,D,20240819,000000,29.64,31.44,29.63,31.17,632253,0
+IMVT.US,D,20240820,000000,31.18,31.6,30.6,31.52,970572,0
+IMVT.US,D,20240821,000000,31.58,32.64,31.26,32.46,1057869,0
+IMVT.US,D,20240822,000000,32.58,32.69,31.33,31.4,526175,0
+IMVT.US,D,20240823,000000,31.67,32.535,31.3,32.42,504724,0
+IMVT.US,D,20240826,000000,32.4,32.77,31.78,32.01,608171,0
+IMVT.US,D,20240827,000000,32.01,32.13,31.15,31.72,687338,0
+IMVT.US,D,20240828,000000,31.8,31.83,31.065,31.35,618229,0
+IMVT.US,D,20240829,000000,31.7,31.985,30.96,30.98,525707,0
+IMVT.US,D,20240830,000000,31.16,31.51,30.78,30.9,658388,0
+IMVT.US,D,20240903,000000,30.98,31.67,30.01,30.46,854929,0
+IMVT.US,D,20240904,000000,30.15,30.725,29.79,30.69,890069,0
+IMVT.US,D,20240905,000000,31.1,33.69,31.05,33.62,1969181,0
+IMVT.US,D,20240906,000000,34.14,34.47,32.95,34.03,1586033,0
+IMVT.US,D,20240909,000000,33.97,34.18,31.41,31.44,2741868,0
+IMVT.US,D,20240910,000000,31.65,31.96,29.06,29.72,1541821,0
+IMVT.US,D,20240911,000000,29.52,29.9,28.96,29.05,910435,0
+IMVT.US,D,20240912,000000,29.01,29.44,28.38,28.86,1147271,0
+IMVT.US,D,20240913,000000,29.15,30.15,29.03,29.67,963116,0
+IMVT.US,D,20240916,000000,29.7,30.04,29.221,29.43,984038,0
+IMVT.US,D,20240917,000000,29.59,30.18,28.76,29.08,986031,0
+IMVT.US,D,20240918,000000,29.57,29.7,28.48,28.9,785586,0
+IMVT.US,D,20240919,000000,29.38,30,29.035,29.59,807338,0
+IMVT.US,D,20240920,000000,29.59,29.76,29.2,29.23,1959206,0
+IMVT.US,D,20240923,000000,29.25,29.25,28.07,28.34,1023938,0
+IMVT.US,D,20240924,000000,28.27,29.39,28,28.8,1340622,0
+IMVT.US,D,20240925,000000,28.67,29.8,28,28.42,943171,0
+IMVT.US,D,20240926,000000,28.64,28.8,28.0656,28.31,557945,0
+IMVT.US,D,20240927,000000,28.6,28.88,27.77,28.02,746768,0
+IMVT.US,D,20240930,000000,27.65,28.75,27.61,28.51,663134,0
+IMVT.US,D,20241001,000000,28.37,28.79,28.05,28.45,912388,0
+IMVT.US,D,20241002,000000,28.37,29.65,28.0501,29.52,637709,0
+IMVT.US,D,20241003,000000,29.33,29.48,28.74,29.28,472701,0
+IMVT.US,D,20241004,000000,29.73,30.6599,29.53,30.51,762855,0
+IMVT.US,D,20241007,000000,30.41,30.5799,28.92,29.4,623876,0
+IMVT.US,D,20241008,000000,29.33,29.69,29.07,29.61,444946,0
+IMVT.US,D,20241009,000000,29.74,30.08,29.24,30.02,513907,0
+IMVT.US,D,20241010,000000,30.42,30.485,29.67,29.93,789582,0
+IMVT.US,D,20241011,000000,29.86,30.63,29.67,30.4,493775,0
+IMVT.US,D,20241014,000000,30.45,30.5,29.37,29.44,544863,0
+IMVT.US,D,20241015,000000,29.31,29.49,28.53,28.55,963034,0
+IMVT.US,D,20241016,000000,28.52,29.31,28.25,29.17,2355959,0
+IMVT.US,D,20241017,000000,29.1,29.67,28.56,29.26,667633,0
+IMVT.US,D,20241018,000000,29.25,29.705,29.095,29.47,510001,0
+IMVT.US,D,20241021,000000,29.51,29.63,28.89,29.37,532655,0
+IMVT.US,D,20241022,000000,29.11,29.94,28.69,29.6,476287,0
+IMVT.US,D,20241023,000000,29.64,30.07,29.38,30.02,665123,0
+IMVT.US,D,20241024,000000,30.07,31,29.97,30.5,618790,0
+IMVT.US,D,20241025,000000,30.69,31.18,30.18,30.22,315939,0
+IMVT.US,D,20241028,000000,30.43,30.97,29.86,29.95,687624,0
+IMVT.US,D,20241029,000000,29.87,29.965,29.36,29.88,425068,0
+IMVT.US,D,20241030,000000,29.64,30.28,29.55,30.18,265891,0
+IMVT.US,D,20241031,000000,29.92,30.3,29.25,29.26,626443,0
+IMVT.US,D,20241101,000000,29.45,30.135,28.9,29.39,655606,0
+IMVT.US,D,20241104,000000,29.5,30,28.28,29.42,849964,0
+IMVT.US,D,20241105,000000,29.17,30.38,28.4503,30.32,686945,0
+IMVT.US,D,20241106,000000,30.54,32.1,30.54,31.42,1138218,0
+IMVT.US,D,20241107,000000,31.26,31.66,29.605,29.93,746515,0
+IMVT.US,D,20241108,000000,29.91,31.26,29.67,30.65,683138,0
+IMVT.US,D,20241111,000000,30.76,31.65,30.63,31.14,579684,0
+IMVT.US,D,20241112,000000,30.84,31.18,28.935,29.27,948727,0
+IMVT.US,D,20241113,000000,29.62,30.25,28.52,28.9,666773,0
+IMVT.US,D,20241114,000000,28.8,28.99,28.01,28.05,1082919,0
+IMVT.US,D,20241115,000000,28,28.04,26.41,26.63,1566949,0
+IMVT.US,D,20241118,000000,26.56,27,25.24,25.51,1922085,0
+IMVT.US,D,20241119,000000,25.19,25.39,24.61,25.22,1572969,0
+IMVT.US,D,20241120,000000,25.37,26.22,24.87,26.17,1009621,0
+IMVT.US,D,20241121,000000,26.43,26.78,25.9,26.54,645747,0
+IMVT.US,D,20241122,000000,26.66,27.01,26.58,26.87,523431,0
+IMVT.US,D,20241125,000000,27.2,27.66,26.67,26.89,1020079,0
+IMVT.US,D,20241126,000000,26.88,27.39,26.51,27.16,718327,0
+IMVT.US,D,20241127,000000,27.42,29.1,27.3,28.73,730035,0
+IMVT.US,D,20241129,000000,28.81,28.9775,28,28.2,382925,0
+IMVT.US,D,20241202,000000,28.15,29,27.85,28.79,828838,0
+IMVT.US,D,20241203,000000,28.51,28.7,28.01,28.22,766090,0
+IMVT.US,D,20241204,000000,28.15,28.98,28.02,28.52,626524,0
+IMVT.US,D,20241205,000000,28.29,28.6214,28.25,28.4,798007,0
+IMVT.US,D,20241206,000000,28.5,29.2,28.2,28.62,919836,0
+IMVT.US,D,20241209,000000,28.5,29.49,28.44,28.7,608242,0
+IMVT.US,D,20241210,000000,28.71,29.304,28.42,28.94,821663,0
+IMVT.US,D,20241211,000000,29.1,29.225,28.56,28.89,789380,0
+IMVT.US,D,20241212,000000,28.86,29.1,27.5,27.59,1033608,0
+IMVT.US,D,20241213,000000,27.37,27.685,26.245,26.28,960222,0
+IMVT.US,D,20241216,000000,26.56,27.78,26.19,27.63,855549,0
+IMVT.US,D,20241217,000000,27.31,28.08,27.02,27.91,707965,0
+IMVT.US,D,20241218,000000,28,28,25.82,26.25,1468382,0
+IMVT.US,D,20241219,000000,26.33,26.505,25.32,25.66,1244901,0
+IMVT.US,D,20241220,000000,25.44,26.27,25.25,25.86,3237269,0
+IMVT.US,D,20241223,000000,25.87,26.18,25.54,25.76,717462,0
+IMVT.US,D,20241224,000000,25.82,26.24,25.4434,26.08,908488,0
+IMVT.US,D,20241226,000000,25.83,26.46,25.64,25.73,589016,0
+IMVT.US,D,20241227,000000,25.47,25.62,23.91,24.49,1163779,0
+IMVT.US,D,20241230,000000,24.44,24.5512,23.88,23.88,680122,0
+IMVT.US,D,20241231,000000,24.2,24.91,24.12,24.77,717554,0
+IMVT.US,D,20250102,000000,24.98,25.79,24.56,25.19,570959,0
+IMVT.US,D,20250103,000000,24.52,25.52,24.43,24.81,488055,0
+IMVT.US,D,20250106,000000,24.81,25,24.21,24.63,622191,0
+IMVT.US,D,20250107,000000,24.67,25.61,24.2,24.64,832323,0
+IMVT.US,D,20250108,000000,24.6,24.65,23.62,23.63,769985,0
+IMVT.US,D,20250110,000000,23.29,23.66,23.075,23.48,832137,0
+IMVT.US,D,20250113,000000,22.77,23.72,22.41,22.75,1292713,0
+IMVT.US,D,20250114,000000,23,24.99,22.82,22.88,1533427,0
+IMVT.US,D,20250115,000000,23.35,24.69,23.1,24.4,1819843,0
+IMVT.US,D,20250116,000000,24.88,25.29,23.41,23.8,1767854,0
+IMVT.US,D,20250117,000000,23.95,24.74,23.5,23.86,1032732,0
+IMVT.US,D,20250121,000000,24.03,24.42,23.1,23.59,1709914,0
+IMVT.US,D,20250122,000000,23.59,24.11,23.19,23.23,884727,0
+IMVT.US,D,20250123,000000,23.27,23.74,23.04,23.4,1067331,0
+IMVT.US,D,20250124,000000,23.38,23.57,23.03,23.05,1192798,0
+IMVT.US,D,20250127,000000,22.94,23.59,22.285,22.4,1396100,0
+IMVT.US,D,20250128,000000,22.44,22.65,22.01,22.03,983416,0
+IMVT.US,D,20250129,000000,21.83,22.37,21.475,21.79,1414923,0
+IMVT.US,D,20250130,000000,21.68,22.18,21.55,22.07,1700898,0
+IMVT.US,D,20250131,000000,22.14,22.22,21.695,21.74,1523277,0
+IMVT.US,D,20250203,000000,21.3,21.4,20.48,20.8,1324827,0
+IMVT.US,D,20250204,000000,21.05,21.34,20.42,20.91,1302951,0
+IMVT.US,D,20250205,000000,21.04,22.52,20.96,22.51,1597054,0
+IMVT.US,D,20250206,000000,23,23.105,20.21,20.36,2758721,0
+IMVT.US,D,20250207,000000,20.36,21.07,19.86,20.41,1760970,0
+IMVT.US,D,20250210,000000,20.65,21.06,19.09,19.52,2689922,0
+IMVT.US,D,20250211,000000,19.3,20.185,19.3,19.34,1563346,0
+IMVT.US,D,20250212,000000,19.08,19.57,19.07,19.22,1243562,0
+IMVT.US,D,20250213,000000,19.26,20.04,19.145,19.86,1281503,0
+IMVT.US,D,20250214,000000,19.99,20.49,19.89,20.33,1241035,0
+IMVT.US,D,20250218,000000,20.4,21.43,20.4,20.82,1049699,0
+IMVT.US,D,20250219,000000,20.84,21.16,20.5,20.82,913467,0
+IMVT.US,D,20250220,000000,20.86,21.3,20.41,20.45,1157270,0
+IMVT.US,D,20250221,000000,20.8,21.66,20.8,21.27,955361,0
+IMVT.US,D,20250224,000000,21.21,21.36,20.42,20.44,1033739,0
+IMVT.US,D,20250225,000000,20.59,20.63,19.63,19.78,1078577,0
+IMVT.US,D,20250226,000000,19.91,20.58,19.865,20.08,874752,0
+IMVT.US,D,20250227,000000,20.13,20.8,20.13,20.25,843010,0
+IMVT.US,D,20250228,000000,20.26,20.8,20,20.6,1173411,0
+IMVT.US,D,20250303,000000,20.25,20.69,18.13,18.44,1573394,0
+IMVT.US,D,20250304,000000,18.26,18.67,17.65,18.49,1243308,0
+IMVT.US,D,20250305,000000,18.63,19.55,18.63,19.42,866477,0
+IMVT.US,D,20250306,000000,19.17,19.88,19.16,19.52,784004,0
+IMVT.US,D,20250307,000000,19.45,20.03,18.85,20.02,921311,0
+IMVT.US,D,20250310,000000,19.89,20.7,19.66,20.3,1227136,0
+IMVT.US,D,20250311,000000,20.25,20.35,19.39,19.61,948227,0
+IMVT.US,D,20250312,000000,19.69,19.83,18.94,19.12,1897816,0
+IMVT.US,D,20250313,000000,19.39,19.6,18.57,18.79,661901,0
+IMVT.US,D,20250314,000000,18.94,19.52,18.7,19.52,911294,0
+IMVT.US,D,20250317,000000,19.6,20.22,19.37,20.02,1422150,0
+IMVT.US,D,20250318,000000,19.87,19.89,18.77,18.79,842457,0
+IMVT.US,D,20250319,000000,17.4065,20.44,17.01,18.88,9232516,0
+IMVT.US,D,20250320,000000,18.64,20.33,18.51,19.69,3274719,0
+IMVT.US,D,20250321,000000,19.57,19.75,19.03,19.64,3965542,0
+IMVT.US,D,20250324,000000,19.79,20.26,19.04,19.44,1572872,0
+IMVT.US,D,20250325,000000,19.34,19.395,17.491,18.19,2468693,0
+IMVT.US,D,20250326,000000,18.12,18.36,17.705,17.89,1692536,0
+IMVT.US,D,20250327,000000,18,18.96,17.83,18.79,1145877,0
+IMVT.US,D,20250328,000000,18.82,18.82,18.1,18.37,833160,0
+IMVT.US,D,20250331,000000,17.81,17.81,16.72,17.09,2881753,0
+IMVT.US,D,20250401,000000,17.06,17.09,15,15.2,3711491,0
+IMVT.US,D,20250402,000000,15.02,16.58,14.9032,16.42,3712336,0
+IMVT.US,D,20250403,000000,15.85,16.19,15.44,15.78,1757367,0
+IMVT.US,D,20250404,000000,15.26,15.67,14.16,14.58,3871844,0
+IMVT.US,D,20250407,000000,14.02,15.29,13.592,14.39,2097414,0
+IMVT.US,D,20250408,000000,14.95,15.165,13.08,13.31,1675756,0
+IMVT.US,D,20250409,000000,12.77,15.04,12.72,14.9,5304094,0
+IMVT.US,D,20250410,000000,14.31,15.37,13.49,14.79,3058128,0
+IMVT.US,D,20250411,000000,14.76,14.945,14.3,14.68,1862079,0
+IMVT.US,D,20250414,000000,15.16,15.64,14.5919,15.43,1125668,0
+IMVT.US,D,20250415,000000,15.35,15.76,15.22,15.465,1161499,0
+IMVT.US,D,20250416,000000,15.78,15.78,14.5,14.84,1978651,0
+IMVT.US,D,20250417,000000,14.75,15.25,14.73,15.15,1040222,0
+IMVT.US,D,20250421,000000,14.63,15.12,14.01,14.46,3072657,0
+IMVT.US,D,20250422,000000,14.41,15.02,14.045,14.25,1329255,0
+IMVT.US,D,20250423,000000,14.79,15.165,14.36,14.45,1295433,0
+IMVT.US,D,20250424,000000,14.45,15.105,14.41,15.07,902483,0
+IMVT.US,D,20250425,000000,15.12,15.12,14.49,14.72,1152850,0
+IMVT.US,D,20250428,000000,14.83,15.475,14.76,15.42,1444806,0
+IMVT.US,D,20250429,000000,15.42,15.8575,15.15,15.22,1213705,0
+IMVT.US,D,20250430,000000,14.96,16.405,14.8433,16.15,1640314,0
+IMVT.US,D,20250501,000000,16.1,16.44,15.6928,15.9,1122087,0
+IMVT.US,D,20250502,000000,16.03,16.435,15.77,15.8,906015,0
+IMVT.US,D,20250505,000000,15.81,15.81,15.2,15.22,1019722,0
+IMVT.US,D,20250506,000000,15.25,15.46,13.735,13.84,1962459,0
+IMVT.US,D,20250507,000000,14.05,14.37,13.62,13.88,1497143,0
+IMVT.US,D,20250508,000000,13.71,14.755,13.36,14.3,940588,0
+IMVT.US,D,20250509,000000,14.3,14.705,14,14.02,1191253,0
+IMVT.US,D,20250512,000000,14.64,15.17,14.39,14.55,1046711,0
+IMVT.US,D,20250513,000000,14.52,14.52,13.91,14.02,1209046,0
+IMVT.US,D,20250514,000000,14.02,14.11,13.52,13.78,1189574,0
+IMVT.US,D,20250515,000000,13.8,14.0025,13.63,13.92,666441,0
+IMVT.US,D,20250516,000000,13.99,14.52,13.71,14.46,1091699,0
+IMVT.US,D,20250519,000000,14.2,14.79,14.13,14.7,1243843,0
+IMVT.US,D,20250520,000000,14.7,15.075,14.47,15,830459,0
+IMVT.US,D,20250521,000000,14.735,14.94,14.34,14.41,1074370,0
+IMVT.US,D,20250522,000000,14.48,14.67,14.145,14.56,712071,0
+IMVT.US,D,20250523,000000,14.19,14.475,14.11,14.46,754628,0
+IMVT.US,D,20250527,000000,14.79,14.875,14.04,14.29,1242087,0
+IMVT.US,D,20250528,000000,14.3,14.92,13.79,14.1,1431352,0
+IMVT.US,D,20250529,000000,14.75,15.22,14.09,14.89,1643276,0
+IMVT.US,D,20250530,000000,14.77,15.02,14.29,14.85,1456915,0
+IMVT.US,D,20250602,000000,14.83,15.49,14.58,15.41,1012300,0
+IMVT.US,D,20250603,000000,15.46,15.84,15.21,15.44,1037570,0
+IMVT.US,D,20250604,000000,15.58,15.66,15.3,15.34,737484,0
+IMVT.US,D,20250605,000000,15.35,16.16,15.02,16.02,1885640,0
+IMVT.US,D,20250606,000000,16.35,17.1,16.26,16.77,2179239,0
+IMVT.US,D,20250609,000000,17.08,17.145,15.95,16.29,1057905,0
+IMVT.US,D,20250610,000000,16.38,16.955,16.3,16.74,1540553,0
+IMVT.US,D,20250611,000000,16.89,17.08,16.12,16.15,1861221,0
+IMVT.US,D,20250612,000000,15.95,16.37,15.6,15.94,2209875,0
+IMVT.US,D,20250613,000000,15.67,16.08,15.3492,15.66,1085179,0
+IMVT.US,D,20250616,000000,15.76,15.77,15.14,15.49,1553799,0
+IMVT.US,D,20250617,000000,15.37,15.59,15.2,15.31,974539,0
+IMVT.US,D,20250618,000000,15.32,15.93,15.105,15.86,1232112,0
+IMVT.US,D,20250620,000000,16.04,16.04,15.44,15.8,1906198,0
+IMVT.US,D,20250623,000000,15.73,16.08,15.32,15.47,1071129,0
+IMVT.US,D,20250624,000000,15.67,16.14,15.2601,16,1308149,0
+IMVT.US,D,20250625,000000,15.99,16,15.58,15.75,1046874,0
+IMVT.US,D,20250626,000000,15.77,16.455,15.5,16.39,957701,0
+IMVT.US,D,20250627,000000,16.41,16.44,15.81,16.1,2764732,0
+IMVT.US,D,20250630,000000,16.14,16.34,15.8,16,924273,0
+IMVT.US,D,20250701,000000,15.95,16.6981,15.855,16.15,1051462,0
+IMVT.US,D,20250702,000000,16.16,17.06,16,16.81,1133000,0
+IMVT.US,D,20250703,000000,16.85,17.1,16.685,16.95,511903,0
+IMVT.US,D,20250707,000000,16.72,16.88,16.26,16.42,1160962,0
+IMVT.US,D,20250708,000000,16.51,16.98,16.51,16.89,838544,0
+IMVT.US,D,20250709,000000,17.05,17.52,16.97,17.29,1474458,0
+IMVT.US,D,20250710,000000,17.31,17.63,16.88,17.5,1194643,0
+IMVT.US,D,20250711,000000,17.07,18.23,17.07,18.13,1272909,0
+IMVT.US,D,20250714,000000,18,18.7,18,18.59,1337808,0
+IMVT.US,D,20250715,000000,18.77,19.0599,17.39,17.49,1904933,0
+IMVT.US,D,20250716,000000,17.65,17.92,17.41,17.81,978970,0
+IMVT.US,D,20250717,000000,18.01,18.38,17.81,18.28,915529,0
+IMVT.US,D,20250718,000000,18.49,18.67,17.84,17.91,1030185,0
+IMVT.US,D,20250721,000000,18.02,18.32,17.48,17.7,701177,0
+IMVT.US,D,20250722,000000,17.81,18.095,17.775,17.94,924636,0
+IMVT.US,D,20250723,000000,18.15,18.89,18.02,18.39,1435239,0
+IMVT.US,D,20250724,000000,18.25,18.64,18.01,18.32,1218602,0
+IMVT.US,D,20250725,000000,16.32,17.31,15.31,16.95,4512970,0
+IMVT.US,D,20250728,000000,17.14,17.49,16.62,16.76,1574038,0
+IMVT.US,D,20250729,000000,16.72,16.82,16.46,16.65,1270306,0
+IMVT.US,D,20250730,000000,16.93,17.12,16.33,16.62,1087659,0
+IMVT.US,D,20250731,000000,16.44,16.665,15.84,16.08,1126183,0
+IMVT.US,D,20250801,000000,15.81,16.03,15.37,15.71,1534964,0
+IMVT.US,D,20250804,000000,15.78,16.11,15.49,16.09,716034,0
+IMVT.US,D,20250805,000000,16.11,16.555,15.64,16.51,1212392,0
+IMVT.US,D,20250806,000000,16.28,16.4841,15.58,15.96,840771,0
+IMVT.US,D,20250807,000000,16.15,16.43,15.54,15.73,688904,0
+IMVT.US,D,20250808,000000,15.66,16.085,15.16,15.46,646898,0
+IMVT.US,D,20250811,000000,15.5,15.6,14.32,14.76,1687903,0
+IMVT.US,D,20250812,000000,14.85,15.42,14.85,15.21,1370129,0
+IMVT.US,D,20250813,000000,15.35,16.18,15.14,15.89,1055403,0
+IMVT.US,D,20250814,000000,15.61,15.755,15.135,15.2,1051811,0
+IMVT.US,D,20250815,000000,15.31,15.31,14.98,15.22,1781381,0
+IMVT.US,D,20250818,000000,15.28,15.52,15.17,15.26,1064575,0
+IMVT.US,D,20250819,000000,15.19,15.24,14.79,14.82,1141467,0
+IMVT.US,D,20250820,000000,14.8,14.99,14.5,14.82,1558555,0
+IMVT.US,D,20250821,000000,14.65,14.89,14.55,14.84,1096830,0
+IMVT.US,D,20250822,000000,14.96,15.385,14.79,15.24,1398642,0
+IMVT.US,D,20250825,000000,15.26,15.355,14.81,14.89,955990,0
+IMVT.US,D,20250826,000000,14.86,15.17,14.795,15.08,1029921,0
+IMVT.US,D,20250827,000000,15.02,15.19,14.835,15.18,1639683,0
+IMVT.US,D,20250828,000000,15.26,15.39,14.795,14.82,662669,0
+IMVT.US,D,20250829,000000,14.82,14.93,14.47,14.69,805647,0
+IMVT.US,D,20250902,000000,14.83,15.28,14.78,15.07,1344850,0
+IMVT.US,D,20250903,000000,15.03,17.06,14.965,16.7,4327685,0
+IMVT.US,D,20250904,000000,16.58,16.7433,16.07,16.12,1884895,0
+IMVT.US,D,20250905,000000,16.17,17.35,16.1,17.14,2073729,0
+IMVT.US,D,20250908,000000,17.2,17.25,16.2,16.37,1412218,0
+IMVT.US,D,20250909,000000,16.46,16.59,16.29,16.4,1366198,0
+IMVT.US,D,20250910,000000,16.46,16.83,16.18,16.2,2006806,0
+IMVT.US,D,20250911,000000,16.2,17.195,16.075,16.8,1736623,0
+IMVT.US,D,20250912,000000,16.7,16.9,16.14,16.16,2864671,0
+IMVT.US,D,20250915,000000,16.21,16.25,15.36,15.53,2151630,0
+IMVT.US,D,20250916,000000,15.51,15.63,15.14,15.29,2056221,0
+IMVT.US,D,20250917,000000,15.36,15.82,15.085,15.11,1359038,0
+IMVT.US,D,20250918,000000,15.35,15.55,15.07,15.4,1316452,0
+IMVT.US,D,20250919,000000,15.47,15.47,14.75,14.78,2481483,0
+IMVT.US,D,20250922,000000,14.77,15.95,14.58,15.59,1643026,0
+IMVT.US,D,20250923,000000,15.71,15.78,14.86,14.9,2364380,0
+IMVT.US,D,20250924,000000,15.06,15.95,15,15.46,2012966,0
+IMVT.US,D,20250925,000000,15.37,16.1,15.22,15.67,2080853,0
+IMVT.US,D,20250926,000000,15.69,16.515,15.5556,16.23,2199380,0
+IMVT.US,D,20250929,000000,16.27,16.44,15.97,16.06,1342334,0
+IMVT.US,D,20250930,000000,15.88,16.17,15.81,16.12,1705834,0
+IMVT.US,D,20251001,000000,16.12,16.8,16.12,16.34,1046953,0
+IMVT.US,D,20251002,000000,16.5,16.85,16.44,16.73,1292482,0
+IMVT.US,D,20251003,000000,16.89,17.09,16.69,16.9,1428866,0
+IMVT.US,D,20251006,000000,16.99,17.15,16.12,16.55,1129718,0
+IMVT.US,D,20251007,000000,16.61,16.695,15.95,16.11,1102116,0
+IMVT.US,D,20251008,000000,16.2,16.7,16.04,16.075,1374992,0
+IMVT.US,D,20251009,000000,16.15,17.84,16.08,17.48,2429969,0
+IMVT.US,D,20251010,000000,17.62,17.62,16.595,17.03,2063784,0
+IMVT.US,D,20251013,000000,17.04,17.68,16.815,17.35,1016843,0
+IMVT.US,D,20251014,000000,16.9,17.88,16.77,17.49,1878363,0
+IMVT.US,D,20251015,000000,17.58,18.065,17.41,17.93,1674535,0
+IMVT.US,D,20251016,000000,18.07,18.38,17.11,17.41,1964757,0
+IMVT.US,D,20251017,000000,17.34,17.59,17.025,17.51,1557071,0
+IMVT.US,D,20251020,000000,17.74,19.36,17.68,19.22,2714076,0
+IMVT.US,D,20251021,000000,19.3,19.598,18.92,19.23,2164620,0
+IMVT.US,D,20251022,000000,18.99,19.42,18.75,18.9,2054293,0
+IMVT.US,D,20251023,000000,18.96,19.1,18.51,18.74,1302184,0
+IMVT.US,D,20251024,000000,18.83,19.01,18.74,18.94,964234,0
+IMVT.US,D,20251027,000000,19.21,21.82,19.21,21.43,2465391,0
+IMVT.US,D,20251028,000000,21.26,22,21.05,21.98,2011003,0
+IMVT.US,D,20251029,000000,22,22.14,21.34,21.65,1443256,0
+IMVT.US,D,20251030,000000,22,26.17,21.83,24.82,5722789,0
+IMVT.US,D,20251031,000000,24.88,25.33,24.49,24.68,2721506,0
+IMVT.US,D,20251103,000000,24.4,25.17,23.71,23.78,2108724,0
+IMVT.US,D,20251104,000000,23.47,24.54,23.31,24.19,2017973,0
+IMVT.US,D,20251105,000000,23.92,24.295,23.36,23.6,1524726,0
+IMVT.US,D,20251106,000000,23.56,24.27,23.4,23.67,1566665,0
+IMVT.US,D,20251107,000000,23.48,23.66,22.55,23.35,1580796,0
+IMVT.US,D,20251110,000000,22.76,23.8,21.43,23.37,1728652,0
+IMVT.US,D,20251111,000000,23.37,23.63,22.67,22.89,1510096,0
+IMVT.US,D,20251112,000000,22.89,24.1,22.6,23.44,1580502,0
+IMVT.US,D,20251113,000000,23.24,23.98,22.415,22.82,1214542,0
+IMVT.US,D,20251114,000000,22.4,24.83,22.37,23.74,1559205,0
+IMVT.US,D,20251117,000000,23.84,24.73,23.5,24.3,1321156,0
+IMVT.US,D,20251118,000000,24.3,24.3,23.39,23.69,1090213,0
+IMVT.US,D,20251119,000000,23.69,23.9,22.99,23.16,908993,0
+IMVT.US,D,20251120,000000,23.62,24.06,22.745,22.79,1112522,0
+IMVT.US,D,20251121,000000,22.2,22.847,21.86,22.59,1885674,0
+IMVT.US,D,20251124,000000,22.53,23.45,22.43,23.32,1452459,0
+IMVT.US,D,20251125,000000,23.32,24.07,23,23.95,1578272,0
+IMVT.US,D,20251126,000000,24,24.01,23.39,23.7,908629,0
+IMVT.US,D,20251128,000000,24,24.42,23.8,24.15,523945,0
+IMVT.US,D,20251201,000000,24.11,24.14,22.73,22.75,1315019,0
+IMVT.US,D,20251202,000000,22.9,23.055,21.93,22.02,1490701,0
+IMVT.US,D,20251203,000000,22.22,23.06,22.1,22.71,1043165,0
+IMVT.US,D,20251204,000000,22.55,23.305,22.29,22.91,1318919,0
+IMVT.US,D,20251205,000000,22.89,23.12,22.58,22.84,829560,0
+IMVT.US,D,20251208,000000,23.23,23.49,22.96,23.17,1241256,0
+IMVT.US,D,20251209,000000,23.33,23.51,22.7,22.76,1052555,0
+IMVT.US,D,20251210,000000,22.66,23.65,22.33,23.56,1064898,0
+IMVT.US,D,20251211,000000,23.46,27.06,22.78,24.81,6656859,0
+IMVT.US,D,20251212,000000,24.9,26.5,24.465,26.42,3722840,0
+IMVT.US,D,20251215,000000,26.73,27.2899,25.565,26,3583121,0
+IMVT.US,D,20251216,000000,26.08,26.91,25.69,26.61,2708221,0
+IMVT.US,D,20251217,000000,26.7,27.69,26.5,26.98,2670797,0
+IMVT.US,D,20251218,000000,27.01,27.535,25.835,26.18,1851457,0
+IMVT.US,D,20251219,000000,26.44,27.3425,26.365,26.68,3410573,0
+IMVT.US,D,20251222,000000,26.62,27.64,26.62,27.54,989204,0
+IMVT.US,D,20251223,000000,27.41,27.49,26.345,26.76,1386455,0
+IMVT.US,D,20251224,000000,26.9,27.16,26.57,26.88,507957,0
+IMVT.US,D,20251226,000000,26.73,26.75,25.82,26.16,1077872,0
+IMVT.US,D,20251229,000000,26.04,26.3,25.41,25.61,1524315,0
+IMVT.US,D,20251230,000000,25.45,25.605,24.95,25.35,1178304,0
+IMVT.US,D,20251231,000000,25.32,25.71,25.05,25.42,1043115,0
+IMVT.US,D,20260102,000000,25.58,26.62,25.48,25.91,1733960,0
+IMVT.US,D,20260105,000000,25.78,25.9,24.7,24.97,1930087,0
+IMVT.US,D,20260106,000000,25.83,26.385,24.98,25.9,2853285,0
+IMVT.US,D,20260107,000000,26.05,27.375,25.9,26.73,1745528,0
+IMVT.US,D,20260108,000000,26.32,26.62,25.78,26.31,1381675,0
+IMVT.US,D,20260109,000000,26.67,27.8,26,26.03,1591975,0
+IMVT.US,D,20260112,000000,26.04,26.22,25.37,25.81,1155461,0
+IMVT.US,D,20260113,000000,25.76,26.41,25.18,26.18,1570904,0
+IMVT.US,D,20260114,000000,26.08,27.37,25.7,27.35,1805107,0
+IMVT.US,D,20260115,000000,27.33,27.34,25.575,26,1859826,0
+IMVT.US,D,20260116,000000,25.62,26.6,25.612,26.27,1678279,0
+IMVT.US,D,20260120,000000,25.72,26.47,25.429,26.14,1328225,0
+IMVT.US,D,20260121,000000,26.03,26.69,25.975,26.02,1375776,0
+IMVT.US,D,20260122,000000,25.99,26.555,25.85,26.18,1646844,0
+IMVT.US,D,20260123,000000,26.06,26.5999,25.3,26.01,1131773,0
+IMVT.US,D,20260126,000000,25.82,27.44,25.55,26.6,1591273,0
+IMVT.US,D,20260127,000000,26.62,27.11,26.32,26.83,808524,0
+IMVT.US,D,20260128,000000,26.8,26.86,25.97,26.06,606387,0
+IMVT.US,D,20260129,000000,25.92,26.52,25.76,26.45,846345,0
+IMVT.US,D,20260130,000000,26.2,26.42,25.42,26,1825471,0
+IMVT.US,D,20260202,000000,25.9,26.425,25.79,26.08,1182921,0
+IMVT.US,D,20260203,000000,26.07,26.815,25.51,25.8,981034,0
+IMVT.US,D,20260204,000000,25.79,25.955,24.38,25.15,1910989,0
+IMVT.US,D,20260205,000000,24.84,25.93,23.9,24.06,2087886,0
+IMVT.US,D,20260206,000000,26.88,27.345,24.85,27.05,3313358,0
+IMVT.US,D,20260209,000000,27.69,27.923,26.25,27.49,1945503,0
+IMVT.US,D,20260210,000000,27.5,27.58,26.46,26.68,1749071,0
+IMVT.US,D,20260211,000000,26.78,26.95,25.62,25.94,1394654,0
+IMVT.US,D,20260212,000000,26.01,26.41,25.09,25.64,1165752,0
+IMVT.US,D,20260213,000000,25.5,26.16,25.5,25.75,1156274,0
+IMVT.US,D,20260217,000000,25.91,26.63,25.72,26.28,1178025,0
+IMVT.US,D,20260218,000000,26.22,27.08,26.165,26.65,999649,0
diff --git a/daily/us/nasdaq stocks/2/incy.us.txt b/daily/us/nasdaq stocks/2/incy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1c7f2d806fe24997de779fa772e0cd2860143c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/incy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INCY.US,D,20050225,000000,8.45,8.83,8.41,8.82,1349996,0
+INCY.US,D,20050228,000000,8.88,8.88,8.5,8.73,723602,0
+INCY.US,D,20050301,000000,8.7,8.77,8.52,8.52,1887334,0
+INCY.US,D,20050302,000000,8.47,8.59,8,8.08,1048061,0
+INCY.US,D,20050303,000000,8.08,8.1,7.66,7.7,1352948,0
+INCY.US,D,20050304,000000,7.71,7.86,7.32,7.43,1803173,0
+INCY.US,D,20050307,000000,7.48,7.51,6.95,7.03,1669187,0
+INCY.US,D,20050308,000000,7.07,7.14,6.9,7,1542306,0
+INCY.US,D,20050309,000000,7,7.38,6.9,7.24,1404002,0
+INCY.US,D,20050310,000000,7.25,7.43,7.19,7.22,968176,0
+INCY.US,D,20050311,000000,7.63,8.03,7.37,7.63,2410734,0
+INCY.US,D,20050314,000000,7.55,7.78,7.45,7.67,1407643,0
+INCY.US,D,20050315,000000,7.76,7.87,7.45,7.5,794366,0
+INCY.US,D,20050316,000000,7.45,7.73,7.18,7.32,1311510,0
+INCY.US,D,20050317,000000,7.28,7.4,7.25,7.34,380820,0
+INCY.US,D,20050318,000000,7.31,7.31,7.18,7.3,822199,0
+INCY.US,D,20050321,000000,7.26,7.39,7.17,7.24,706848,0
+INCY.US,D,20050322,000000,7.2,7.34,7.07,7.11,605596,0
+INCY.US,D,20050323,000000,7.07,7.23,7.05,7.21,590273,0
+INCY.US,D,20050324,000000,7.24,7.34,7.18,7.25,494778,0
+INCY.US,D,20050328,000000,7.2,7.29,6.88,6.92,852527,0
+INCY.US,D,20050329,000000,6.89,7.1,6.54,6.59,923676,0
+INCY.US,D,20050330,000000,6.57,6.9,6.52,6.88,615643,0
+INCY.US,D,20050331,000000,6.83,7.12,6.7,6.83,640913,0
+INCY.US,D,20050401,000000,6.92,7.06,6.55,6.7,664869,0
+INCY.US,D,20050404,000000,6.7,6.7,6.43,6.55,926318,0
+INCY.US,D,20050405,000000,6.54,6.64,6.48,6.64,592764,0
+INCY.US,D,20050406,000000,6.78,6.86,6.6,6.8,931810,0
+INCY.US,D,20050407,000000,6.74,7.09,6.71,7.09,846632,0
+INCY.US,D,20050408,000000,7.16,7.16,6.9,6.9,351742,0
+INCY.US,D,20050411,000000,6.89,7.1,6.89,6.97,1353824,0
+INCY.US,D,20050412,000000,6.92,7.28,6.84,7.21,1220188,0
+INCY.US,D,20050413,000000,7.23,7.28,7,7.05,864028,0
+INCY.US,D,20050414,000000,7.07,7.19,7,7.1,425112,0
+INCY.US,D,20050415,000000,7.09,7.26,7.02,7.03,576035,0
+INCY.US,D,20050418,000000,6.99,7.17,6.83,6.89,547328,0
+INCY.US,D,20050419,000000,6.91,7.02,6.72,6.95,597812,0
+INCY.US,D,20050420,000000,6.96,7.01,6.75,6.84,467464,0
+INCY.US,D,20050421,000000,6.85,7.12,6.74,7.06,403642,0
+INCY.US,D,20050422,000000,7.09,7.09,6.89,7.06,495697,0
+INCY.US,D,20050425,000000,7.02,7.16,6.93,7.03,279624,0
+INCY.US,D,20050426,000000,7,7.26,6.98,7.07,1095967,0
+INCY.US,D,20050427,000000,7.03,7.09,6.89,6.96,271304,0
+INCY.US,D,20050428,000000,6.99,6.99,6.65,6.65,517324,0
+INCY.US,D,20050429,000000,6.7,6.84,6.49,6.55,863679,0
+INCY.US,D,20050502,000000,6.51,6.95,6.51,6.95,817702,0
+INCY.US,D,20050503,000000,6.75,6.9,6.7,6.82,892347,0
+INCY.US,D,20050504,000000,6.85,7.46,6.79,7.36,2498335,0
+INCY.US,D,20050505,000000,7.56,8.05,7.37,7.94,1525552,0
+INCY.US,D,20050506,000000,7.83,8.06,7.83,7.95,807859,0
+INCY.US,D,20050509,000000,7.87,8.11,7.87,8.11,952618,0
+INCY.US,D,20050510,000000,8.13,8.46,7.99,8.3,1375808,0
+INCY.US,D,20050511,000000,8.26,8.43,8.19,8.43,525924,0
+INCY.US,D,20050512,000000,8.4,8.5,8,8.08,852850,0
+INCY.US,D,20050513,000000,8.06,8.1,7.75,7.84,546503,0
+INCY.US,D,20050516,000000,7.82,8.03,7.77,8.03,421045,0
+INCY.US,D,20050517,000000,7.99,8.04,7.79,7.94,635683,0
+INCY.US,D,20050518,000000,7.91,8.14,7.88,7.98,529888,0
+INCY.US,D,20050519,000000,8,8.1,7.88,8.1,978159,0
+INCY.US,D,20050520,000000,8.11,8.11,7.92,7.95,816184,0
+INCY.US,D,20050523,000000,7.9,7.99,7.77,7.93,626544,0
+INCY.US,D,20050524,000000,7.87,7.99,7.8,7.89,808904,0
+INCY.US,D,20050525,000000,7.86,7.86,7.52,7.7,416633,0
+INCY.US,D,20050526,000000,7.49,7.78,7.46,7.57,626199,0
+INCY.US,D,20050527,000000,7.58,7.7,7.46,7.65,216328,0
+INCY.US,D,20050531,000000,7.62,7.87,7.62,7.63,432709,0
+INCY.US,D,20050601,000000,7.62,7.8,7.57,7.68,464183,0
+INCY.US,D,20050602,000000,7.68,7.75,7.53,7.62,577740,0
+INCY.US,D,20050603,000000,7.62,7.69,7.34,7.37,532035,0
+INCY.US,D,20050606,000000,7.44,7.44,6.95,7.1,1593391,0
+INCY.US,D,20050607,000000,7.09,7.47,7.08,7.23,843997,0
+INCY.US,D,20050608,000000,7.23,7.39,7.09,7.15,679665,0
+INCY.US,D,20050609,000000,7.13,7.24,7.08,7.16,463076,0
+INCY.US,D,20050610,000000,7.19,7.36,7.17,7.2,246887,0
+INCY.US,D,20050613,000000,7.2,7.35,7.19,7.26,499156,0
+INCY.US,D,20050614,000000,7.27,7.27,7.18,7.21,271194,0
+INCY.US,D,20050615,000000,7.25,7.25,6.86,6.93,859406,0
+INCY.US,D,20050616,000000,7.05,7.23,6.9,7.07,996044,0
+INCY.US,D,20050617,000000,7.17,7.23,7.06,7.14,1486670,0
+INCY.US,D,20050620,000000,7.08,7.42,7.05,7.3,817138,0
+INCY.US,D,20050621,000000,7.3,7.41,7.24,7.25,403422,0
+INCY.US,D,20050622,000000,7.33,7.75,7.25,7.75,983832,0
+INCY.US,D,20050623,000000,7.8,7.83,7.52,7.57,701536,0
+INCY.US,D,20050624,000000,7.55,7.69,7.31,7.47,2139161,0
+INCY.US,D,20050627,000000,7.38,7.45,7.05,7.1,819184,0
+INCY.US,D,20050628,000000,7.15,7.22,7.08,7.2,574625,0
+INCY.US,D,20050629,000000,7.2,7.31,7.1,7.3,531868,0
+INCY.US,D,20050630,000000,7.32,7.43,7.12,7.15,615220,0
+INCY.US,D,20050701,000000,7.2,7.4,7.1,7.36,403579,0
+INCY.US,D,20050705,000000,7.35,7.79,7.35,7.79,652137,0
+INCY.US,D,20050706,000000,7.79,8.09,7.72,7.95,1093256,0
+INCY.US,D,20050707,000000,7.72,8.11,7.66,7.92,736687,0
+INCY.US,D,20050708,000000,8.07,8.6,8.07,8.53,1938781,0
+INCY.US,D,20050711,000000,8.5,8.69,8.23,8.57,1004680,0
+INCY.US,D,20050712,000000,8.5,8.79,8.5,8.66,416342,0
+INCY.US,D,20050713,000000,8.72,8.82,8.46,8.6,790872,0
+INCY.US,D,20050714,000000,8.64,8.89,8.54,8.73,761202,0
+INCY.US,D,20050715,000000,8.75,8.95,8.55,8.95,739540,0
+INCY.US,D,20050718,000000,8.97,9,8.71,8.84,1351073,0
+INCY.US,D,20050719,000000,8.85,9.1,8.67,8.87,1129727,0
+INCY.US,D,20050720,000000,8.85,9.03,8.77,8.9,939308,0
+INCY.US,D,20050721,000000,8.85,8.92,8.62,8.82,606497,0
+INCY.US,D,20050722,000000,8.8,8.83,8.45,8.76,1357764,0
+INCY.US,D,20050725,000000,7.84,8.2,6.52,7.42,9318657,0
+INCY.US,D,20050726,000000,7.56,8.04,7.42,8.02,1924787,0
+INCY.US,D,20050727,000000,8.04,8.05,7.76,7.85,795001,0
+INCY.US,D,20050728,000000,7.94,8.05,7.8,8.05,676866,0
+INCY.US,D,20050729,000000,8.07,8.13,7.86,7.97,727496,0
+INCY.US,D,20050801,000000,8,8.14,7.97,8.09,993154,0
+INCY.US,D,20050802,000000,8.17,8.47,7.81,7.96,1558246,0
+INCY.US,D,20050803,000000,7.89,7.95,7.63,7.83,1007031,0
+INCY.US,D,20050804,000000,7.8,8.32,7.71,7.86,3094625,0
+INCY.US,D,20050805,000000,7.83,7.91,7.5,7.56,1135509,0
+INCY.US,D,20050808,000000,7.58,7.72,7.25,7.25,878425,0
+INCY.US,D,20050809,000000,7.36,7.36,7.23,7.25,668049,0
+INCY.US,D,20050810,000000,7.37,7.37,7.17,7.3,818999,0
+INCY.US,D,20050811,000000,7.3,7.41,7.22,7.34,251485,0
+INCY.US,D,20050812,000000,7.34,7.38,7.18,7.24,584430,0
+INCY.US,D,20050815,000000,7.25,7.39,7.18,7.35,567238,0
+INCY.US,D,20050816,000000,7.31,7.6,7.31,7.44,1002341,0
+INCY.US,D,20050817,000000,7.42,7.45,7.25,7.3,1036976,0
+INCY.US,D,20050818,000000,7.28,7.38,7.12,7.13,561193,0
+INCY.US,D,20050819,000000,7.12,7.26,6.97,7.09,1370526,0
+INCY.US,D,20050822,000000,7.13,7.18,6.9,7.05,837926,0
+INCY.US,D,20050823,000000,7.07,7.31,6.98,7.03,1832200,0
+INCY.US,D,20050824,000000,7.02,7.51,7.02,7.24,1230796,0
+INCY.US,D,20050825,000000,7.22,7.41,7.22,7.25,428053,0
+INCY.US,D,20050826,000000,7.26,7.33,7.16,7.18,641281,0
+INCY.US,D,20050829,000000,7.23,7.37,7.11,7.37,337197,0
+INCY.US,D,20050830,000000,7.37,7.43,7.21,7.27,381109,0
+INCY.US,D,20050831,000000,7.23,7.37,7.21,7.36,689111,0
+INCY.US,D,20050901,000000,7.36,7.63,7.36,7.62,485287,0
+INCY.US,D,20050902,000000,7.58,7.66,7.48,7.53,299563,0
+INCY.US,D,20050906,000000,7.55,7.73,7.48,7.73,746166,0
+INCY.US,D,20050907,000000,7.75,7.85,7.61,7.82,781534,0
+INCY.US,D,20050908,000000,7.78,8.08,7.76,7.91,815463,0
+INCY.US,D,20050909,000000,7.97,8.08,7.88,7.93,625595,0
+INCY.US,D,20050912,000000,7.98,8.19,7.9,8.11,535718,0
+INCY.US,D,20050913,000000,8.06,8.1,7.87,7.91,383385,0
+INCY.US,D,20050914,000000,7.9,7.91,7.5,7.67,837349,0
+INCY.US,D,20050915,000000,7.62,7.74,7.51,7.67,439638,0
+INCY.US,D,20050916,000000,7.74,7.74,7.41,7.64,1288935,0
+INCY.US,D,20050919,000000,7.56,7.73,7.47,7.56,475425,0
+INCY.US,D,20050920,000000,7.53,7.77,7.2,7.28,714782,0
+INCY.US,D,20050921,000000,7.29,7.32,7.07,7.18,434005,0
+INCY.US,D,20050922,000000,7.16,7.35,7.06,7.14,387146,0
+INCY.US,D,20050923,000000,7.15,7.34,7.09,7.25,265534,0
+INCY.US,D,20050926,000000,7.25,7.51,7.24,7.39,464724,0
+INCY.US,D,20050927,000000,7.41,7.41,7.13,7.24,600538,0
+INCY.US,D,20050928,000000,4.89,5.15,3.88,4.27,25886161,0
+INCY.US,D,20050929,000000,4.42,4.67,4.28,4.65,5586579,0
+INCY.US,D,20050930,000000,4.76,5.07,4.66,4.7,4359863,0
+INCY.US,D,20051003,000000,4.72,4.8,4.62,4.7,1539591,0
+INCY.US,D,20051004,000000,4.71,4.75,4.64,4.67,995246,0
+INCY.US,D,20051005,000000,4.7,4.77,4.5,4.61,1301042,0
+INCY.US,D,20051006,000000,4.64,4.78,4.34,4.42,1077627,0
+INCY.US,D,20051007,000000,4.62,4.62,4.42,4.46,848786,0
+INCY.US,D,20051010,000000,4.58,4.58,4.37,4.37,412354,0
+INCY.US,D,20051011,000000,4.51,4.58,4.28,4.36,1559103,0
+INCY.US,D,20051012,000000,4.4,4.4,4.13,4.32,1725459,0
+INCY.US,D,20051013,000000,4.29,4.4,4.13,4.33,1186205,0
+INCY.US,D,20051014,000000,4.4,4.68,4.3,4.62,469791,0
+INCY.US,D,20051017,000000,4.65,4.87,4.65,4.77,925011,0
+INCY.US,D,20051018,000000,4.79,4.88,4.63,4.71,881743,0
+INCY.US,D,20051019,000000,4.69,4.86,4.42,4.86,1614696,0
+INCY.US,D,20051020,000000,4.85,4.86,4.72,4.83,793834,0
+INCY.US,D,20051021,000000,4.81,4.94,4.78,4.81,450035,0
+INCY.US,D,20051024,000000,4.8,4.99,4.8,4.94,575078,0
+INCY.US,D,20051025,000000,4.93,4.97,4.85,4.92,459093,0
+INCY.US,D,20051026,000000,4.9,5,4.9,4.96,427041,0
+INCY.US,D,20051027,000000,4.92,4.99,4.76,4.8,407367,0
+INCY.US,D,20051028,000000,4.8,4.92,4.79,4.88,365167,0
+INCY.US,D,20051031,000000,4.9,5.09,4.9,4.99,796682,0
+INCY.US,D,20051101,000000,5.01,5.07,4.86,5.05,699621,0
+INCY.US,D,20051102,000000,5.03,5.08,4.92,5,606243,0
+INCY.US,D,20051103,000000,5,5.14,4.96,5.08,310647,0
+INCY.US,D,20051104,000000,5.03,5.15,4.95,5.09,314157,0
+INCY.US,D,20051107,000000,5.1,5.17,5.03,5.15,350584,0
+INCY.US,D,20051108,000000,5.11,5.15,4.98,5.08,520209,0
+INCY.US,D,20051109,000000,5.06,5.1,4.97,4.97,439723,0
+INCY.US,D,20051110,000000,4.92,5.14,4.9,5.1,360994,0
+INCY.US,D,20051111,000000,5.05,5.1,4.95,5,236619,0
+INCY.US,D,20051114,000000,4.99,5.03,4.95,4.99,1016073,0
+INCY.US,D,20051115,000000,4.98,5,4.79,4.79,572291,0
+INCY.US,D,20051116,000000,4.79,4.97,4.73,4.77,382202,0
+INCY.US,D,20051117,000000,4.8,4.87,4.72,4.79,339928,0
+INCY.US,D,20051118,000000,4.84,4.88,4.73,4.8,255816,0
+INCY.US,D,20051121,000000,6.18,6.65,5.78,5.86,11922515,0
+INCY.US,D,20051122,000000,6,6.15,5.87,5.97,3300907,0
+INCY.US,D,20051123,000000,5.93,6.08,5.88,6,1171760,0
+INCY.US,D,20051125,000000,6,6.05,5.93,5.95,208563,0
+INCY.US,D,20051128,000000,5.95,6.02,5.7,5.7,752623,0
+INCY.US,D,20051129,000000,5.7,6,5.7,5.85,978528,0
+INCY.US,D,20051130,000000,5.8,5.85,5.56,5.56,1833972,0
+INCY.US,D,20051201,000000,5.65,5.98,5.63,5.93,1443208,0
+INCY.US,D,20051202,000000,5.9,5.96,5.8,5.94,853478,0
+INCY.US,D,20051205,000000,5.94,6.24,5.82,6.03,1555727,0
+INCY.US,D,20051206,000000,6.1,6.13,5.89,5.91,1126608,0
+INCY.US,D,20051207,000000,5.88,5.96,5.76,5.79,530666,0
+INCY.US,D,20051208,000000,6.09,6.09,5.78,5.81,611221,0
+INCY.US,D,20051209,000000,6.05,6.1,5.9,6,662420,0
+INCY.US,D,20051212,000000,6.02,6.09,5.9,5.92,405178,0
+INCY.US,D,20051213,000000,5.9,5.93,5.79,5.83,495318,0
+INCY.US,D,20051214,000000,5.82,5.89,5.71,5.75,272226,0
+INCY.US,D,20051215,000000,5.74,5.95,5.68,5.95,699218,0
+INCY.US,D,20051216,000000,5.94,5.95,5.75,5.78,817020,0
+INCY.US,D,20051219,000000,5.77,5.79,5.55,5.65,639612,0
+INCY.US,D,20051220,000000,5.56,5.66,5.46,5.64,631905,0
+INCY.US,D,20051221,000000,5.69,5.81,5.58,5.76,376764,0
+INCY.US,D,20051222,000000,5.7,5.8,5.6,5.64,668711,0
+INCY.US,D,20051223,000000,5.65,5.68,5.6,5.63,447419,0
+INCY.US,D,20051227,000000,5.6,5.66,5.36,5.44,962895,0
+INCY.US,D,20051228,000000,5.41,5.5,5.35,5.38,625838,0
+INCY.US,D,20051229,000000,5.37,5.43,5.32,5.36,562000,0
+INCY.US,D,20051230,000000,5.36,5.45,5.28,5.34,626435,0
+INCY.US,D,20060103,000000,5.32,5.4,5.15,5.34,590013,0
+INCY.US,D,20060104,000000,5.33,5.45,5.29,5.3,483914,0
+INCY.US,D,20060105,000000,5.34,5.53,5.27,5.35,949601,0
+INCY.US,D,20060106,000000,5.34,5.56,5.34,5.52,1097856,0
+INCY.US,D,20060109,000000,5.56,5.63,5.48,5.52,818635,0
+INCY.US,D,20060110,000000,5.53,5.6,5.45,5.5,907086,0
+INCY.US,D,20060111,000000,5.53,5.63,5.39,5.58,751977,0
+INCY.US,D,20060112,000000,5.58,5.62,5.43,5.5,754806,0
+INCY.US,D,20060113,000000,5.55,5.58,5.44,5.46,509349,0
+INCY.US,D,20060117,000000,5.46,5.51,5.3,5.31,386542,0
+INCY.US,D,20060118,000000,5.2,5.35,5.2,5.31,559276,0
+INCY.US,D,20060119,000000,5.34,5.34,5.2,5.22,1099298,0
+INCY.US,D,20060120,000000,5.26,5.35,5.11,5.16,623785,0
+INCY.US,D,20060123,000000,5.2,5.23,5.1,5.15,427972,0
+INCY.US,D,20060124,000000,5.17,5.25,5.02,5.09,500671,0
+INCY.US,D,20060125,000000,5.07,5.12,5.01,5.04,641622,0
+INCY.US,D,20060126,000000,5.11,5.12,5.02,5.07,575867,0
+INCY.US,D,20060127,000000,5.05,5.27,5.05,5.13,498254,0
+INCY.US,D,20060130,000000,5.11,5.14,5.05,5.06,291482,0
+INCY.US,D,20060131,000000,5.04,5.12,5.01,5.09,434446,0
+INCY.US,D,20060201,000000,5.06,5.16,5.01,5.11,646952,0
+INCY.US,D,20060202,000000,5.15,5.51,5.15,5.43,1632591,0
+INCY.US,D,20060203,000000,5.42,5.43,5.28,5.37,547884,0
+INCY.US,D,20060206,000000,5.4,5.47,5.32,5.43,707373,0
+INCY.US,D,20060207,000000,5.43,5.48,5.22,5.24,742763,0
+INCY.US,D,20060208,000000,5.29,5.29,5.12,5.17,357823,0
+INCY.US,D,20060209,000000,5.2,5.27,5.12,5.17,372486,0
+INCY.US,D,20060210,000000,5.17,5.3,5.08,5.28,325170,0
+INCY.US,D,20060213,000000,5.25,5.43,5.12,5.15,613315,0
+INCY.US,D,20060214,000000,5.15,5.34,5.15,5.26,278040,0
+INCY.US,D,20060215,000000,5.25,5.4,5.24,5.37,277125,0
+INCY.US,D,20060216,000000,5.32,5.4,5.18,5.38,731535,0
+INCY.US,D,20060217,000000,5.35,5.79,5.33,5.75,1204003,0
+INCY.US,D,20060221,000000,5.74,5.74,5.44,5.44,1498257,0
+INCY.US,D,20060222,000000,5.44,5.54,5.38,5.47,907406,0
+INCY.US,D,20060223,000000,5.44,5.53,5.35,5.47,424322,0
+INCY.US,D,20060224,000000,5.44,5.54,5.35,5.53,555050,0
+INCY.US,D,20060227,000000,5.91,6.18,5.79,6.09,2515291,0
+INCY.US,D,20060228,000000,6.03,6.1,5.85,5.88,1207592,0
+INCY.US,D,20060301,000000,5.89,5.95,5.77,5.91,629725,0
+INCY.US,D,20060302,000000,5.91,6.25,5.8,6.2,1628218,0
+INCY.US,D,20060303,000000,6.2,6.2,6,6.01,792545,0
+INCY.US,D,20060306,000000,6.06,6.13,5.95,6.05,829203,0
+INCY.US,D,20060307,000000,5.99,6.06,5.92,6.02,796711,0
+INCY.US,D,20060308,000000,6.02,6.09,5.92,6.03,932260,0
+INCY.US,D,20060309,000000,6.08,6.08,5.86,5.9,520082,0
+INCY.US,D,20060310,000000,5.87,5.98,5.84,5.96,406707,0
+INCY.US,D,20060313,000000,5.9,6.11,5.89,5.96,526521,0
+INCY.US,D,20060314,000000,5.99,6.07,5.92,6.01,416241,0
+INCY.US,D,20060315,000000,6.06,6.07,5.95,6.04,319100,0
+INCY.US,D,20060316,000000,6.11,6.2,6.03,6.09,415985,0
+INCY.US,D,20060317,000000,6.11,6.13,5.96,6.03,787420,0
+INCY.US,D,20060320,000000,5.99,6.06,5.85,5.98,532997,0
+INCY.US,D,20060321,000000,5.96,6.11,5.9,5.96,535769,0
+INCY.US,D,20060322,000000,5.94,6.14,5.8,6.01,618703,0
+INCY.US,D,20060323,000000,6.03,6.14,6,6.14,428640,0
+INCY.US,D,20060324,000000,6.1,6.12,5.92,6.01,736854,0
+INCY.US,D,20060327,000000,5.98,6.01,5.93,5.97,244487,0
+INCY.US,D,20060328,000000,5.93,5.97,5.82,5.87,251834,0
+INCY.US,D,20060329,000000,5.88,6.04,5.83,6.02,511287,0
+INCY.US,D,20060330,000000,6.03,6.11,5.95,6.09,361218,0
+INCY.US,D,20060331,000000,6.07,6.09,5.95,6.02,549422,0
+INCY.US,D,20060403,000000,4.34,4.62,3.55,3.58,12953820,0
+INCY.US,D,20060404,000000,3.61,3.77,3.51,3.6,6117518,0
+INCY.US,D,20060405,000000,3.64,3.74,3.61,3.65,3546942,0
+INCY.US,D,20060406,000000,3.68,3.83,3.6,3.8,3126613,0
+INCY.US,D,20060407,000000,3.9,3.99,3.85,3.95,2704282,0
+INCY.US,D,20060410,000000,3.98,3.99,3.78,3.88,2404263,0
+INCY.US,D,20060411,000000,3.88,3.91,3.68,3.7,802011,0
+INCY.US,D,20060412,000000,3.73,3.89,3.67,3.8,657548,0
+INCY.US,D,20060413,000000,3.78,3.95,3.76,3.94,937487,0
+INCY.US,D,20060417,000000,3.96,3.96,3.73,3.83,601730,0
+INCY.US,D,20060418,000000,3.84,4.04,3.75,3.97,1515163,0
+INCY.US,D,20060419,000000,3.95,4.17,3.93,4.15,1954457,0
+INCY.US,D,20060420,000000,4.18,4.18,4.07,4.17,671137,0
+INCY.US,D,20060421,000000,4.09,4.21,4.08,4.18,885779,0
+INCY.US,D,20060424,000000,4.16,4.25,4.03,4.21,694369,0
+INCY.US,D,20060425,000000,4.19,4.21,4.07,4.2,823521,0
+INCY.US,D,20060426,000000,4.19,4.21,3.98,4.05,745867,0
+INCY.US,D,20060427,000000,4.02,4.16,3.97,4.14,363797,0
+INCY.US,D,20060428,000000,4.11,4.17,4.02,4.17,449923,0
+INCY.US,D,20060501,000000,4.15,4.28,4.15,4.19,1169250,0
+INCY.US,D,20060502,000000,4.17,4.26,4.1,4.12,682609,0
+INCY.US,D,20060503,000000,4.1,4.22,4.1,4.17,631781,0
+INCY.US,D,20060504,000000,4.16,4.26,4.1,4.21,901984,0
+INCY.US,D,20060505,000000,4.25,4.34,4.2,4.33,1046341,0
+INCY.US,D,20060508,000000,4,4.38,4,4.35,1090111,0
+INCY.US,D,20060509,000000,4.37,4.37,4.2,4.3,955794,0
+INCY.US,D,20060510,000000,4.32,4.32,4.18,4.27,771833,0
+INCY.US,D,20060511,000000,4.25,4.31,4.01,4.05,1054765,0
+INCY.US,D,20060512,000000,4.01,4.09,3.79,3.98,1078586,0
+INCY.US,D,20060515,000000,3.95,4,3.79,3.83,712978,0
+INCY.US,D,20060516,000000,3.81,3.91,3.8,3.85,707417,0
+INCY.US,D,20060517,000000,3.88,3.88,3.7,3.74,980657,0
+INCY.US,D,20060518,000000,3.78,4,3.74,3.87,833230,0
+INCY.US,D,20060519,000000,3.87,4.05,3.85,4.01,924375,0
+INCY.US,D,20060522,000000,3.95,4.07,3.86,3.97,1369143,0
+INCY.US,D,20060523,000000,3.99,4.03,3.82,3.86,556171,0
+INCY.US,D,20060524,000000,3.84,3.97,3.78,3.96,565976,0
+INCY.US,D,20060525,000000,3.97,4.12,3.96,4.07,617051,0
+INCY.US,D,20060526,000000,4.07,4.1,3.99,4.07,430561,0
+INCY.US,D,20060530,000000,4.09,4.18,4.01,4.07,1165144,0
+INCY.US,D,20060531,000000,4.1,4.21,4.1,4.17,757869,0
+INCY.US,D,20060601,000000,4.15,4.27,4.14,4.27,827260,0
+INCY.US,D,20060602,000000,4.27,4.28,4.19,4.28,718401,0
+INCY.US,D,20060605,000000,4.27,4.28,3.99,4,847646,0
+INCY.US,D,20060606,000000,4,4.2,3.94,4.09,669350,0
+INCY.US,D,20060607,000000,4.13,4.29,4.02,4.2,582627,0
+INCY.US,D,20060608,000000,4.15,4.2,4.02,4.2,635470,0
+INCY.US,D,20060609,000000,4.18,4.29,4.11,4.13,314631,0
+INCY.US,D,20060612,000000,4.1,4.2,4.02,4.04,545065,0
+INCY.US,D,20060613,000000,4.09,4.16,3.97,3.99,635925,0
+INCY.US,D,20060614,000000,4.1,4.1,3.97,3.98,799950,0
+INCY.US,D,20060615,000000,3.98,4.16,3.98,4.12,1035757,0
+INCY.US,D,20060616,000000,4.1,4.15,3.99,4.04,1811332,0
+INCY.US,D,20060619,000000,4.07,4.12,4,4.05,546463,0
+INCY.US,D,20060620,000000,4.05,4.21,4.01,4.12,1104786,0
+INCY.US,D,20060621,000000,4.15,4.27,4.11,4.25,615361,0
+INCY.US,D,20060622,000000,4.22,4.27,4.16,4.2,518146,0
+INCY.US,D,20060623,000000,4.16,4.19,4.1,4.12,285410,0
+INCY.US,D,20060626,000000,4.15,4.3,4.15,4.29,491271,0
+INCY.US,D,20060627,000000,4.27,4.36,4.1,4.15,896150,0
+INCY.US,D,20060628,000000,4.18,4.19,4.03,4.15,376665,0
+INCY.US,D,20060629,000000,4.2,4.37,4.08,4.35,674615,0
+INCY.US,D,20060630,000000,4.31,4.61,4.3,4.6,1965159,0
+INCY.US,D,20060703,000000,4.56,4.59,4.46,4.52,347070,0
+INCY.US,D,20060705,000000,4.42,4.58,4.42,4.57,796422,0
+INCY.US,D,20060706,000000,4.59,4.63,4.54,4.61,605901,0
+INCY.US,D,20060707,000000,4.56,4.63,4.43,4.49,498129,0
+INCY.US,D,20060710,000000,4.47,4.51,4.34,4.39,379278,0
+INCY.US,D,20060711,000000,4.35,4.39,4.28,4.38,469748,0
+INCY.US,D,20060712,000000,4.39,4.42,4.28,4.32,535059,0
+INCY.US,D,20060713,000000,4.3,4.4,4.14,4.2,349056,0
+INCY.US,D,20060714,000000,4.16,4.24,3.98,4.04,550830,0
+INCY.US,D,20060717,000000,4.01,4.15,3.95,4.02,383618,0
+INCY.US,D,20060718,000000,4.05,4.05,3.85,4,417148,0
+INCY.US,D,20060719,000000,3.99,4.26,3.9,4.22,782582,0
+INCY.US,D,20060720,000000,4.25,4.26,4.07,4.11,270378,0
+INCY.US,D,20060721,000000,4.08,4.1,3.92,3.96,387462,0
+INCY.US,D,20060724,000000,4,4.26,3.96,4.2,349329,0
+INCY.US,D,20060725,000000,4.19,4.27,4.1,4.26,344918,0
+INCY.US,D,20060726,000000,4.24,4.35,4.14,4.21,603866,0
+INCY.US,D,20060727,000000,4.29,4.35,4.1,4.17,220229,0
+INCY.US,D,20060728,000000,4.19,4.29,4.11,4.24,276912,0
+INCY.US,D,20060731,000000,4.29,4.29,4.15,4.26,298268,0
+INCY.US,D,20060801,000000,4.21,4.29,4.14,4.21,248535,0
+INCY.US,D,20060802,000000,4.24,4.36,4.23,4.34,321508,0
+INCY.US,D,20060803,000000,4.28,4.4,4.23,4.39,228279,0
+INCY.US,D,20060804,000000,4.39,4.39,4.22,4.36,287431,0
+INCY.US,D,20060807,000000,4.32,4.34,4.11,4.13,277032,0
+INCY.US,D,20060808,000000,4.15,4.37,4.07,4.11,359013,0
+INCY.US,D,20060809,000000,4.1,4.36,4.03,4.07,287488,0
+INCY.US,D,20060810,000000,4.06,4.26,4.01,4.21,190164,0
+INCY.US,D,20060811,000000,4.18,4.22,4.08,4.13,129229,0
+INCY.US,D,20060814,000000,4.13,4.34,4.11,4.12,344335,0
+INCY.US,D,20060815,000000,4.21,4.37,4.18,4.26,397429,0
+INCY.US,D,20060816,000000,4.34,4.5,4.26,4.34,390888,0
+INCY.US,D,20060817,000000,4.32,4.64,4.32,4.6,340775,0
+INCY.US,D,20060818,000000,4.63,4.92,4.48,4.89,348443,0
+INCY.US,D,20060821,000000,4.82,4.87,4.64,4.75,281679,0
+INCY.US,D,20060822,000000,4.72,4.76,4.63,4.69,405614,0
+INCY.US,D,20060823,000000,4.67,4.76,4.54,4.6,191451,0
+INCY.US,D,20060824,000000,4.6,4.81,4.54,4.8,317154,0
+INCY.US,D,20060825,000000,4.75,4.76,4.64,4.72,263991,0
+INCY.US,D,20060828,000000,4.76,4.93,4.71,4.87,190758,0
+INCY.US,D,20060829,000000,4.86,5.07,4.8,5.04,267566,0
+INCY.US,D,20060830,000000,5.01,5.2,4.97,5.14,406610,0
+INCY.US,D,20060831,000000,5.13,5.18,5.04,5.11,287493,0
+INCY.US,D,20060901,000000,5.11,5.11,4.91,4.92,306167,0
+INCY.US,D,20060905,000000,4.97,5.15,4.85,5.05,369266,0
+INCY.US,D,20060906,000000,5,5.02,4.76,4.88,392087,0
+INCY.US,D,20060907,000000,4.84,4.92,4.67,4.8,191500,0
+INCY.US,D,20060908,000000,4.79,4.86,4.68,4.84,167718,0
+INCY.US,D,20060911,000000,4.78,4.82,4.66,4.76,255140,0
+INCY.US,D,20060912,000000,4.78,5,4.66,4.97,321993,0
+INCY.US,D,20060913,000000,4.95,4.99,4.76,4.88,288304,0
+INCY.US,D,20060914,000000,4.84,4.89,4.72,4.87,251142,0
+INCY.US,D,20060915,000000,4.93,4.96,4.71,4.83,621886,0
+INCY.US,D,20060918,000000,4.79,4.97,4.73,4.81,156818,0
+INCY.US,D,20060919,000000,4.79,4.91,4.64,4.89,419481,0
+INCY.US,D,20060920,000000,5.02,5.09,4.91,4.96,487522,0
+INCY.US,D,20060921,000000,4.45,4.53,4.33,4.35,1174930,0
+INCY.US,D,20060922,000000,4.35,4.4,4.21,4.21,565823,0
+INCY.US,D,20060925,000000,4.2,4.33,4.18,4.25,364204,0
+INCY.US,D,20060926,000000,4.25,4.4,4.25,4.3,290461,0
+INCY.US,D,20060927,000000,4.27,4.48,4.27,4.34,924741,0
+INCY.US,D,20060928,000000,4.37,4.46,4.32,4.34,313572,0
+INCY.US,D,20060929,000000,4.35,4.45,4.17,4.23,594387,0
+INCY.US,D,20061002,000000,4.24,4.47,4.15,4.19,705024,0
+INCY.US,D,20061003,000000,4.19,4.27,4.12,4.14,365330,0
+INCY.US,D,20061004,000000,4.13,4.31,4.13,4.31,369864,0
+INCY.US,D,20061005,000000,4.28,4.43,4.26,4.41,312185,0
+INCY.US,D,20061006,000000,4.38,4.6,4.27,4.51,838635,0
+INCY.US,D,20061009,000000,4.48,4.65,4.48,4.63,681661,0
+INCY.US,D,20061010,000000,4.62,4.71,4.62,4.64,884143,0
+INCY.US,D,20061011,000000,4.6,4.7,4.6,4.68,461505,0
+INCY.US,D,20061012,000000,4.74,4.86,4.67,4.85,492602,0
+INCY.US,D,20061013,000000,4.85,4.87,4.7,4.85,364865,0
+INCY.US,D,20061016,000000,4.82,4.9,4.7,4.87,571873,0
+INCY.US,D,20061017,000000,4.82,4.89,4.7,4.87,258281,0
+INCY.US,D,20061018,000000,4.87,4.95,4.78,4.89,196726,0
+INCY.US,D,20061019,000000,4.9,5,4.87,4.99,377657,0
+INCY.US,D,20061020,000000,5.01,5.05,4.83,4.98,236807,0
+INCY.US,D,20061023,000000,4.94,5.05,4.8,4.88,320217,0
+INCY.US,D,20061024,000000,4.83,4.88,4.65,4.8,322009,0
+INCY.US,D,20061025,000000,4.78,4.83,4.66,4.72,322632,0
+INCY.US,D,20061026,000000,4.73,4.83,4.71,4.8,265048,0
+INCY.US,D,20061027,000000,4.77,4.8,4.67,4.77,364536,0
+INCY.US,D,20061030,000000,4.72,4.81,4.67,4.76,381048,0
+INCY.US,D,20061031,000000,4.79,4.8,4.7,4.76,424829,0
+INCY.US,D,20061101,000000,4.69,4.8,4.56,4.65,425643,0
+INCY.US,D,20061102,000000,4.58,4.75,4.5,4.65,492959,0
+INCY.US,D,20061103,000000,4.65,4.75,4.62,4.7,400239,0
+INCY.US,D,20061106,000000,4.7,4.92,4.7,4.85,454219,0
+INCY.US,D,20061107,000000,4.86,5,4.81,4.83,474291,0
+INCY.US,D,20061108,000000,4.79,5.03,4.78,4.99,579273,0
+INCY.US,D,20061109,000000,4.99,5.02,4.8,4.9,870403,0
+INCY.US,D,20061110,000000,4.88,4.96,4.83,4.94,292197,0
+INCY.US,D,20061113,000000,4.97,5.1,4.86,4.96,592025,0
+INCY.US,D,20061114,000000,5,5.2,4.94,5.19,594926,0
+INCY.US,D,20061115,000000,5.18,5.3,5.06,5.27,707911,0
+INCY.US,D,20061116,000000,5.27,5.3,5.07,5.22,287364,0
+INCY.US,D,20061117,000000,5.22,5.38,5.1,5.36,480016,0
+INCY.US,D,20061120,000000,5.33,5.43,5.29,5.34,540997,0
+INCY.US,D,20061121,000000,5.1,5.56,5.1,5.52,720155,0
+INCY.US,D,20061122,000000,5.38,5.57,5.26,5.47,440699,0
+INCY.US,D,20061124,000000,5.42,5.56,5.36,5.47,139677,0
+INCY.US,D,20061127,000000,5.43,5.45,5.32,5.34,597396,0
+INCY.US,D,20061128,000000,5.31,5.32,5.15,5.24,276316,0
+INCY.US,D,20061129,000000,5.3,5.42,5.22,5.25,518194,0
+INCY.US,D,20061130,000000,5.22,5.26,5.16,5.24,652179,0
+INCY.US,D,20061201,000000,5.22,5.29,5.05,5.16,803132,0
+INCY.US,D,20061204,000000,5.15,5.56,5.05,5.49,1336282,0
+INCY.US,D,20061205,000000,5.53,5.78,5.5,5.76,1276728,0
+INCY.US,D,20061206,000000,5.77,5.81,5.55,5.74,800280,0
+INCY.US,D,20061207,000000,5.72,5.85,5.69,5.79,599090,0
+INCY.US,D,20061208,000000,5.77,5.98,5.69,5.92,612874,0
+INCY.US,D,20061211,000000,5.93,5.93,5.8,5.87,400912,0
+INCY.US,D,20061212,000000,5.9,5.98,5.84,5.92,1050062,0
+INCY.US,D,20061213,000000,5.97,6,5.88,5.93,500573,0
+INCY.US,D,20061214,000000,5.97,6,5.9,5.96,780762,0
+INCY.US,D,20061215,000000,5.99,6.05,5.86,5.92,685837,0
+INCY.US,D,20061218,000000,5.92,6.1,5.84,6.06,1229549,0
+INCY.US,D,20061219,000000,6,6.05,5.92,5.98,523235,0
+INCY.US,D,20061220,000000,5.98,6.1,5.85,5.98,364096,0
+INCY.US,D,20061221,000000,5.95,6.04,5.89,5.98,338992,0
+INCY.US,D,20061222,000000,5.97,6.03,5.81,5.98,185781,0
+INCY.US,D,20061226,000000,5.95,5.96,5.5,5.88,457805,0
+INCY.US,D,20061227,000000,5.88,6,5.82,5.98,488333,0
+INCY.US,D,20061228,000000,5.99,5.99,5.77,5.81,333637,0
+INCY.US,D,20061229,000000,5.78,5.98,5.72,5.84,512255,0
+INCY.US,D,20070103,000000,5.86,6.2,5.84,6.02,909569,0
+INCY.US,D,20070104,000000,6,6.2,5.92,6.19,698395,0
+INCY.US,D,20070105,000000,6.13,6.19,5.96,6.04,564796,0
+INCY.US,D,20070108,000000,6.41,6.49,6.23,6.36,1503004,0
+INCY.US,D,20070109,000000,6.45,7.08,6.45,7.06,2166345,0
+INCY.US,D,20070110,000000,7,7.01,6.6,6.83,2405654,0
+INCY.US,D,20070111,000000,6.87,7.18,6.87,7.12,1341512,0
+INCY.US,D,20070112,000000,7.13,7.33,7.09,7.32,843328,0
+INCY.US,D,20070116,000000,7.42,7.5,7.17,7.23,662162,0
+INCY.US,D,20070117,000000,7.17,7.32,7.16,7.18,624950,0
+INCY.US,D,20070118,000000,7.15,7.28,7.04,7.11,693489,0
+INCY.US,D,20070119,000000,7.08,7.22,6.87,7.16,528006,0
+INCY.US,D,20070122,000000,7.17,7.38,6.99,7.32,746291,0
+INCY.US,D,20070123,000000,7.24,7.38,7.2,7.31,615505,0
+INCY.US,D,20070124,000000,7.36,7.58,7.32,7.42,977596,0
+INCY.US,D,20070125,000000,7.42,7.5,7.25,7.3,1280802,0
+INCY.US,D,20070126,000000,7.33,7.38,7.18,7.31,860124,0
+INCY.US,D,20070129,000000,7.29,7.48,7.26,7.44,546452,0
+INCY.US,D,20070130,000000,7.42,7.48,7.26,7.34,1110305,0
+INCY.US,D,20070131,000000,7.32,7.48,7.26,7.43,538804,0
+INCY.US,D,20070201,000000,7.46,7.5,7.25,7.45,429691,0
+INCY.US,D,20070202,000000,7.45,7.7,7.45,7.58,723022,0
+INCY.US,D,20070205,000000,7.59,7.6,7.31,7.34,920756,0
+INCY.US,D,20070206,000000,7.35,7.47,7.15,7.35,765832,0
+INCY.US,D,20070207,000000,7.38,7.44,7.22,7.27,732515,0
+INCY.US,D,20070208,000000,7.24,7.36,7.15,7.26,719938,0
+INCY.US,D,20070209,000000,7.24,7.37,7.12,7.22,830236,0
+INCY.US,D,20070212,000000,7.22,7.25,6.97,7.09,672475,0
+INCY.US,D,20070213,000000,7.14,7.17,7,7.16,547674,0
+INCY.US,D,20070214,000000,7.21,7.29,7.13,7.17,724535,0
+INCY.US,D,20070215,000000,7.12,7.18,6.86,6.94,1483624,0
+INCY.US,D,20070216,000000,6.92,6.95,6.8,6.89,1166281,0
+INCY.US,D,20070220,000000,6.85,7.02,6.77,7,745406,0
+INCY.US,D,20070221,000000,6.95,6.99,6.82,6.97,878098,0
+INCY.US,D,20070222,000000,6.94,7.03,6.86,6.93,701967,0
+INCY.US,D,20070223,000000,6.91,6.97,6.8,6.82,623852,0
+INCY.US,D,20070226,000000,6.82,7.31,6.82,7.21,1446022,0
+INCY.US,D,20070227,000000,7.21,7.27,6.48,6.57,2427163,0
+INCY.US,D,20070228,000000,6.57,6.59,6.34,6.41,1916991,0
+INCY.US,D,20070301,000000,6.32,6.51,6.1,6.35,1184919,0
+INCY.US,D,20070302,000000,6.26,6.33,5.97,6.03,1209759,0
+INCY.US,D,20070305,000000,6,6.2,5.99,6.01,1176058,0
+INCY.US,D,20070306,000000,6.08,6.34,6.04,6.3,766328,0
+INCY.US,D,20070307,000000,6.28,6.3,6.13,6.15,982381,0
+INCY.US,D,20070308,000000,6.22,6.35,6.18,6.22,639298,0
+INCY.US,D,20070309,000000,6.29,6.44,6.24,6.39,544256,0
+INCY.US,D,20070312,000000,6.33,6.39,6.21,6.31,628665,0
+INCY.US,D,20070313,000000,6.34,6.39,6.03,6.04,760800,0
+INCY.US,D,20070314,000000,6.01,6.22,6,6.22,695741,0
+INCY.US,D,20070315,000000,6.23,6.29,6.1,6.22,427922,0
+INCY.US,D,20070316,000000,6.21,6.32,6.09,6.11,847708,0
+INCY.US,D,20070319,000000,6.16,6.48,6.16,6.48,682414,0
+INCY.US,D,20070320,000000,6.44,6.54,6.36,6.5,672550,0
+INCY.US,D,20070321,000000,6.53,6.66,6.46,6.66,717479,0
+INCY.US,D,20070322,000000,6.69,6.72,6.54,6.55,784653,0
+INCY.US,D,20070323,000000,6.57,6.82,6.57,6.77,556416,0
+INCY.US,D,20070326,000000,6.74,6.75,6.46,6.49,392591,0
+INCY.US,D,20070327,000000,6.45,6.5,6.4,6.49,293139,0
+INCY.US,D,20070328,000000,6.43,6.52,6.24,6.45,1004086,0
+INCY.US,D,20070329,000000,6.51,6.56,6.31,6.54,510192,0
+INCY.US,D,20070330,000000,6.68,6.73,6.55,6.59,686027,0
+INCY.US,D,20070402,000000,6.63,6.75,6.61,6.68,616288,0
+INCY.US,D,20070403,000000,6.72,6.79,6.66,6.68,662823,0
+INCY.US,D,20070404,000000,6.7,6.78,6.52,6.53,730480,0
+INCY.US,D,20070405,000000,6.5,6.83,6.46,6.8,680510,0
+INCY.US,D,20070409,000000,6.82,7.04,6.7,7.02,1891699,0
+INCY.US,D,20070410,000000,7.51,7.81,7.45,7.58,3622492,0
+INCY.US,D,20070411,000000,7.63,7.7,7.25,7.3,1995967,0
+INCY.US,D,20070412,000000,7.33,7.67,7.33,7.64,2332917,0
+INCY.US,D,20070413,000000,7.68,7.75,7.57,7.75,997151,0
+INCY.US,D,20070416,000000,7.78,8.03,7.71,7.92,1877526,0
+INCY.US,D,20070417,000000,7.94,8.03,7.77,7.81,754328,0
+INCY.US,D,20070418,000000,7.8,7.93,7.75,7.83,449979,0
+INCY.US,D,20070419,000000,7.77,7.96,7.64,7.83,594459,0
+INCY.US,D,20070420,000000,7.99,8,7.85,7.9,565446,0
+INCY.US,D,20070423,000000,7.9,8.08,7.89,8.01,809408,0
+INCY.US,D,20070424,000000,8.01,8.1,7.91,8.05,732827,0
+INCY.US,D,20070425,000000,8.09,8.3,8.05,8.24,1055400,0
+INCY.US,D,20070426,000000,8.25,8.26,8.03,8.11,781382,0
+INCY.US,D,20070427,000000,8.1,8.12,7.86,7.88,627768,0
+INCY.US,D,20070430,000000,7.86,7.95,7.56,7.71,1058412,0
+INCY.US,D,20070501,000000,7.73,7.75,7.49,7.7,801908,0
+INCY.US,D,20070502,000000,7.67,8.06,7.66,7.9,840244,0
+INCY.US,D,20070503,000000,7.86,8.01,7.75,7.83,1603879,0
+INCY.US,D,20070504,000000,7.79,7.81,7.55,7.63,819117,0
+INCY.US,D,20070507,000000,7.59,7.64,7.42,7.48,793427,0
+INCY.US,D,20070508,000000,7.44,7.5,7.35,7.46,753182,0
+INCY.US,D,20070509,000000,7.42,7.42,7.3,7.41,1088627,0
+INCY.US,D,20070510,000000,7.37,7.41,7.09,7.1,836352,0
+INCY.US,D,20070511,000000,7.1,7.31,7.01,7.25,1135927,0
+INCY.US,D,20070514,000000,7.27,7.32,7.11,7.2,933101,0
+INCY.US,D,20070515,000000,7.25,7.39,7.14,7.19,1003609,0
+INCY.US,D,20070516,000000,7.2,7.22,7.08,7.18,504692,0
+INCY.US,D,20070517,000000,7.17,7.23,7,7.01,421147,0
+INCY.US,D,20070518,000000,7.04,7.13,7,7.13,863182,0
+INCY.US,D,20070521,000000,7.1,7.29,7.05,7.25,429062,0
+INCY.US,D,20070522,000000,7.23,7.3,7.2,7.26,458420,0
+INCY.US,D,20070523,000000,7.26,7.5,7.25,7.3,605987,0
+INCY.US,D,20070524,000000,7.31,7.35,7,7.02,594692,0
+INCY.US,D,20070525,000000,7.06,7.13,7.02,7.11,555713,0
+INCY.US,D,20070529,000000,7.11,7.35,7.11,7.33,730257,0
+INCY.US,D,20070530,000000,7.29,7.3,7.11,7.2,649353,0
+INCY.US,D,20070531,000000,7.2,7.2,7.03,7.09,826389,0
+INCY.US,D,20070601,000000,7.12,7.22,7.06,7.11,944639,0
+INCY.US,D,20070604,000000,7.1,7.2,7.02,7.04,527035,0
+INCY.US,D,20070605,000000,7.02,7.29,7.01,7.2,883890,0
+INCY.US,D,20070606,000000,7.16,7.16,7.03,7.03,596311,0
+INCY.US,D,20070607,000000,7.02,7.04,6.65,6.67,1110697,0
+INCY.US,D,20070608,000000,6.64,6.8,6.6,6.72,485200,0
+INCY.US,D,20070611,000000,6.7,6.7,6.5,6.52,481081,0
+INCY.US,D,20070612,000000,6.5,6.51,6.28,6.31,745781,0
+INCY.US,D,20070613,000000,6.34,6.48,6.29,6.4,760588,0
+INCY.US,D,20070614,000000,6.39,6.61,6.39,6.49,560735,0
+INCY.US,D,20070615,000000,6.62,6.85,6.55,6.81,1239167,0
+INCY.US,D,20070618,000000,6.81,6.83,6.67,6.8,1012448,0
+INCY.US,D,20070619,000000,6.76,6.93,6.61,6.88,860930,0
+INCY.US,D,20070620,000000,6.9,6.9,6.6,6.62,698207,0
+INCY.US,D,20070621,000000,6.57,6.64,6.36,6.38,871561,0
+INCY.US,D,20070622,000000,6.33,6.38,6.15,6.2,1429183,0
+INCY.US,D,20070625,000000,6.21,6.24,5.96,6.09,1216825,0
+INCY.US,D,20070626,000000,6.14,6.14,5.9,6,793374,0
+INCY.US,D,20070627,000000,5.93,6.27,5.79,6.25,602818,0
+INCY.US,D,20070628,000000,6.26,6.28,6.19,6.28,519471,0
+INCY.US,D,20070629,000000,6.31,6.37,6,6,684164,0
+INCY.US,D,20070702,000000,6.04,6.19,5.99,6.1,812690,0
+INCY.US,D,20070703,000000,6.1,6.14,6.06,6.1,142769,0
+INCY.US,D,20070705,000000,6.09,6.1,5.98,6.02,881882,0
+INCY.US,D,20070706,000000,6.01,6.06,5.96,6,544707,0
+INCY.US,D,20070709,000000,6,6.01,5.87,5.89,621128,0
+INCY.US,D,20070710,000000,5.86,5.97,5.8,5.81,946128,0
+INCY.US,D,20070711,000000,5.81,5.85,5.74,5.78,633773,0
+INCY.US,D,20070712,000000,5.81,5.86,5.71,5.79,391340,0
+INCY.US,D,20070713,000000,5.76,5.84,5.73,5.79,256969,0
+INCY.US,D,20070716,000000,5.78,5.79,5.66,5.71,522285,0
+INCY.US,D,20070717,000000,5.71,5.83,5.57,5.78,798842,0
+INCY.US,D,20070718,000000,5.76,5.81,5.67,5.78,914711,0
+INCY.US,D,20070719,000000,5.81,6.02,5.76,5.98,645660,0
+INCY.US,D,20070720,000000,5.97,5.97,5.65,5.71,705490,0
+INCY.US,D,20070723,000000,5.73,5.81,5.57,5.61,819781,0
+INCY.US,D,20070724,000000,5.64,5.79,5.4,5.42,970865,0
+INCY.US,D,20070725,000000,5.43,5.45,5.25,5.31,948380,0
+INCY.US,D,20070726,000000,5.35,5.8,5.33,5.77,1787235,0
+INCY.US,D,20070727,000000,5.76,5.89,5.41,5.52,1588769,0
+INCY.US,D,20070730,000000,5.53,5.64,5.36,5.41,1471051,0
+INCY.US,D,20070731,000000,5.37,5.5,5.3,5.32,1030552,0
+INCY.US,D,20070801,000000,5.28,5.33,4.77,4.98,2236834,0
+INCY.US,D,20070802,000000,5,5.09,4.97,5,793361,0
+INCY.US,D,20070803,000000,5.03,5.07,4.75,4.81,1230735,0
+INCY.US,D,20070806,000000,5,5.38,4.93,5.36,1899007,0
+INCY.US,D,20070807,000000,5.34,5.47,5.25,5.39,1201955,0
+INCY.US,D,20070808,000000,5.54,6.49,5.54,5.93,2418151,0
+INCY.US,D,20070809,000000,5.78,5.91,5.03,5.08,3598589,0
+INCY.US,D,20070810,000000,5.08,5.67,5.02,5.35,1701306,0
+INCY.US,D,20070813,000000,5.5,5.51,5,5.06,975735,0
+INCY.US,D,20070814,000000,5.1,5.17,4.98,5.1,668453,0
+INCY.US,D,20070815,000000,5.11,5.25,5,5,677025,0
+INCY.US,D,20070816,000000,5.02,5.33,4.98,5.33,1058891,0
+INCY.US,D,20070817,000000,5.56,5.66,5.17,5.51,821141,0
+INCY.US,D,20070820,000000,5.53,5.7,5.43,5.62,466622,0
+INCY.US,D,20070821,000000,5.67,5.96,5.67,5.88,781609,0
+INCY.US,D,20070822,000000,5.96,6,5.82,5.89,696129,0
+INCY.US,D,20070823,000000,5.93,5.93,5.71,5.78,369277,0
+INCY.US,D,20070824,000000,5.77,5.87,5.64,5.87,319537,0
+INCY.US,D,20070827,000000,5.85,5.88,5.66,5.69,276753,0
+INCY.US,D,20070828,000000,5.66,5.8,5.51,5.51,640514,0
+INCY.US,D,20070829,000000,5.55,5.82,5.55,5.82,660625,0
+INCY.US,D,20070830,000000,5.75,5.92,5.65,5.73,544364,0
+INCY.US,D,20070831,000000,5.83,5.92,5.69,5.84,443799,0
+INCY.US,D,20070904,000000,5.8,5.91,5.6,5.7,1429028,0
+INCY.US,D,20070905,000000,5.64,5.74,5.5,5.7,1245693,0
+INCY.US,D,20070906,000000,5.71,5.75,5.64,5.67,470196,0
+INCY.US,D,20070907,000000,5.59,5.87,5.41,5.81,702688,0
+INCY.US,D,20070910,000000,5.84,6.2,5.82,6.06,1218713,0
+INCY.US,D,20070911,000000,6.11,6.26,6.05,6.22,623971,0
+INCY.US,D,20070912,000000,6.19,6.32,6.1,6.18,758382,0
+INCY.US,D,20070913,000000,6.21,6.28,6.1,6.14,374818,0
+INCY.US,D,20070914,000000,6.07,6.24,6.01,6.22,224019,0
+INCY.US,D,20070917,000000,6.19,6.19,6.01,6.08,598599,0
+INCY.US,D,20070918,000000,6.12,6.5,6.02,6.48,590983,0
+INCY.US,D,20070919,000000,6.5,6.75,6.43,6.69,602185,0
+INCY.US,D,20070920,000000,6.67,6.72,6.39,6.45,296817,0
+INCY.US,D,20070921,000000,6.51,6.6,6.31,6.52,806622,0
+INCY.US,D,20070924,000000,6.51,6.54,6.2,6.38,568062,0
+INCY.US,D,20070925,000000,6.33,6.45,6.26,6.37,368136,0
+INCY.US,D,20070926,000000,6.59,7.35,6.56,7.23,2866578,0
+INCY.US,D,20070927,000000,7.45,7.76,7.25,7.45,1982292,0
+INCY.US,D,20070928,000000,7.37,7.4,7.08,7.15,1109542,0
+INCY.US,D,20071001,000000,7.12,7.3,7.05,7.18,732050,0
+INCY.US,D,20071002,000000,7.18,7.5,7.18,7.43,988730,0
+INCY.US,D,20071003,000000,7.37,7.5,7.32,7.39,602900,0
+INCY.US,D,20071004,000000,7.43,7.59,7.38,7.5,441926,0
+INCY.US,D,20071005,000000,7.6,7.64,7.45,7.53,659784,0
+INCY.US,D,20071008,000000,7.54,7.85,7.5,7.84,567813,0
+INCY.US,D,20071009,000000,7.85,8.18,7.85,8.09,959990,0
+INCY.US,D,20071010,000000,8.08,8.32,8,8.32,946499,0
+INCY.US,D,20071011,000000,8.38,8.58,8.08,8.27,1203281,0
+INCY.US,D,20071012,000000,8.26,8.48,8.16,8.48,593971,0
+INCY.US,D,20071015,000000,8.48,8.64,8.37,8.59,1233511,0
+INCY.US,D,20071016,000000,8.58,8.91,8.48,8.62,828996,0
+INCY.US,D,20071017,000000,8.72,8.87,8.67,8.86,1497437,0
+INCY.US,D,20071018,000000,8.76,8.82,7.97,8.49,1548299,0
+INCY.US,D,20071019,000000,8.45,8.45,8.18,8.26,1151779,0
+INCY.US,D,20071022,000000,8.15,8.37,7.86,8.26,651172,0
+INCY.US,D,20071023,000000,8.34,8.47,8.26,8.46,569829,0
+INCY.US,D,20071024,000000,8.38,8.4,8.1,8.37,629875,0
+INCY.US,D,20071025,000000,8.4,8.44,8.2,8.28,776206,0
+INCY.US,D,20071026,000000,8.4,8.51,8.29,8.51,653463,0
+INCY.US,D,20071029,000000,8.52,8.68,8.5,8.59,653370,0
+INCY.US,D,20071030,000000,8.57,8.64,8.49,8.59,781571,0
+INCY.US,D,20071031,000000,8.53,8.78,8.43,8.66,1223210,0
+INCY.US,D,20071101,000000,8.76,8.8,8.07,8.12,1337335,0
+INCY.US,D,20071102,000000,8.19,8.26,7.79,7.85,1199663,0
+INCY.US,D,20071105,000000,7.65,7.97,7.61,7.74,717790,0
+INCY.US,D,20071106,000000,7.8,7.96,7.61,7.94,849460,0
+INCY.US,D,20071107,000000,7.83,7.85,7.5,7.5,831641,0
+INCY.US,D,20071108,000000,7.61,7.66,7.02,7.41,736084,0
+INCY.US,D,20071109,000000,7.29,8.01,7.19,8,1271325,0
+INCY.US,D,20071112,000000,7.97,8.34,7.84,8.3,1182642,0
+INCY.US,D,20071113,000000,8.38,8.38,8.15,8.37,728401,0
+INCY.US,D,20071114,000000,8.37,8.6,8.37,8.56,928337,0
+INCY.US,D,20071115,000000,8.51,8.73,8.49,8.55,575988,0
+INCY.US,D,20071116,000000,8.46,8.54,8.19,8.33,1004608,0
+INCY.US,D,20071119,000000,8.35,8.37,7.99,8.1,1224456,0
+INCY.US,D,20071120,000000,8.12,8.26,7.9,8.2,917629,0
+INCY.US,D,20071121,000000,8.15,8.4,8.05,8.14,642210,0
+INCY.US,D,20071123,000000,8.22,8.25,8,8.2,219818,0
+INCY.US,D,20071126,000000,8.18,8.23,7.83,8,767017,0
+INCY.US,D,20071127,000000,8,8.18,7.8,8.01,827875,0
+INCY.US,D,20071128,000000,8.11,8.58,8.09,8.48,1128952,0
+INCY.US,D,20071129,000000,8.5,8.75,8.5,8.61,714723,0
+INCY.US,D,20071130,000000,8.75,8.77,8.5,8.58,708442,0
+INCY.US,D,20071203,000000,8.55,9.07,8.55,8.99,1060072,0
+INCY.US,D,20071204,000000,8.97,9.68,8.82,9.47,2044364,0
+INCY.US,D,20071205,000000,9.61,9.61,9.08,9.34,1058650,0
+INCY.US,D,20071206,000000,9.34,9.76,9.26,9.71,1031034,0
+INCY.US,D,20071207,000000,9.72,9.72,8.95,9.2,1410465,0
+INCY.US,D,20071210,000000,9.2,9.9,9.2,9.87,1383476,0
+INCY.US,D,20071211,000000,9.9,10.29,9.7,10.07,1636050,0
+INCY.US,D,20071212,000000,10.17,10.65,10.17,10.43,1963737,0
+INCY.US,D,20071213,000000,10.35,10.84,10.28,10.78,1461272,0
+INCY.US,D,20071214,000000,10.55,10.68,10.46,10.5,923579,0
+INCY.US,D,20071217,000000,10.88,10.93,10.46,10.51,889797,0
+INCY.US,D,20071218,000000,10.5,10.76,10.33,10.61,1243519,0
+INCY.US,D,20071219,000000,10.55,10.7,10.33,10.66,1072818,0
+INCY.US,D,20071220,000000,10.79,10.79,10.4,10.75,795303,0
+INCY.US,D,20071221,000000,10.87,10.89,10.57,10.59,1645931,0
+INCY.US,D,20071224,000000,10.6,10.65,10.41,10.52,346800,0
+INCY.US,D,20071226,000000,10.46,10.7,10.42,10.56,579316,0
+INCY.US,D,20071227,000000,10.47,10.63,10.05,10.2,761092,0
+INCY.US,D,20071228,000000,10.33,10.45,10.17,10.25,464822,0
+INCY.US,D,20071231,000000,10.18,10.31,9.96,10.05,477647,0
+INCY.US,D,20080102,000000,10.04,10.22,9.75,9.98,773877,0
+INCY.US,D,20080103,000000,10.01,10.15,9.93,10,1152339,0
+INCY.US,D,20080104,000000,9.42,9.68,9.3,9.38,1616175,0
+INCY.US,D,20080107,000000,9.47,9.67,9.3,9.47,1221392,0
+INCY.US,D,20080108,000000,9.53,12.72,9.53,11.39,10012123,0
+INCY.US,D,20080109,000000,11.22,11.58,10.8,11.05,3770407,0
+INCY.US,D,20080110,000000,11,11.26,10.95,11.18,2686165,0
+INCY.US,D,20080111,000000,11.07,11.35,10.8,10.82,1142583,0
+INCY.US,D,20080114,000000,11.04,11.41,10.9,11.36,1425348,0
+INCY.US,D,20080115,000000,11.25,11.69,11.16,11.16,1522615,0
+INCY.US,D,20080116,000000,11.19,11.97,11.15,11.5,2551056,0
+INCY.US,D,20080117,000000,11.56,12.01,11.02,11.98,2394179,0
+INCY.US,D,20080118,000000,11.74,12.03,11.36,11.39,1409834,0
+INCY.US,D,20080122,000000,10.89,11.67,10.33,11.27,2036676,0
+INCY.US,D,20080123,000000,11.25,11.65,11,11.64,2032944,0
+INCY.US,D,20080124,000000,11.73,11.88,11.32,11.5,1753018,0
+INCY.US,D,20080125,000000,11.43,11.72,11.2,11.31,1181645,0
+INCY.US,D,20080128,000000,11.31,11.58,11.12,11.54,1054694,0
+INCY.US,D,20080129,000000,11.59,12.24,11.55,12,2601292,0
+INCY.US,D,20080130,000000,11.75,12.43,11.69,12.14,3983935,0
+INCY.US,D,20080131,000000,11.91,12.68,11.85,11.98,2569510,0
+INCY.US,D,20080201,000000,12.05,12.5,12.05,12.36,1552914,0
+INCY.US,D,20080204,000000,12.37,12.38,11.75,11.8,3499246,0
+INCY.US,D,20080205,000000,11.75,11.95,11.51,11.55,1154492,0
+INCY.US,D,20080206,000000,11.62,11.87,11.4,11.49,972699,0
+INCY.US,D,20080207,000000,11.46,11.9,11.38,11.88,860905,0
+INCY.US,D,20080208,000000,11.83,12.16,11.78,11.98,1178792,0
+INCY.US,D,20080211,000000,11.95,11.99,11.52,11.64,901285,0
+INCY.US,D,20080212,000000,11.75,12.29,11.64,11.9,1351800,0
+INCY.US,D,20080213,000000,12.18,12.21,11.85,12.19,1285270,0
+INCY.US,D,20080214,000000,12.29,12.83,12.21,12.42,4421148,0
+INCY.US,D,20080215,000000,12.29,12.68,12.1,12.2,2110417,0
+INCY.US,D,20080219,000000,12.39,12.42,11.91,12,2030194,0
+INCY.US,D,20080220,000000,11.87,12.12,10.3,10.54,4895097,0
+INCY.US,D,20080221,000000,10.59,10.66,9.75,10.5,4815343,0
+INCY.US,D,20080222,000000,10.5,10.5,9.82,9.91,1945091,0
+INCY.US,D,20080225,000000,10,10.6,9.91,10.57,1613642,0
+INCY.US,D,20080226,000000,10.4,11.04,10.34,10.56,1759622,0
+INCY.US,D,20080227,000000,10.3,10.54,10.22,10.29,1415354,0
+INCY.US,D,20080228,000000,10.4,10.4,10.04,10.22,539491,0
+INCY.US,D,20080229,000000,10.08,10.15,9.75,9.91,801244,0
+INCY.US,D,20080303,000000,9.9,10.18,9.75,9.91,1115157,0
+INCY.US,D,20080304,000000,9.79,9.92,9.56,9.76,2009325,0
+INCY.US,D,20080305,000000,9.84,10.74,9.83,10.26,2532496,0
+INCY.US,D,20080306,000000,10.18,10.38,9.65,9.66,1738603,0
+INCY.US,D,20080307,000000,9.58,9.97,9.36,9.46,1617596,0
+INCY.US,D,20080310,000000,9.48,9.55,8.33,8.53,2352321,0
+INCY.US,D,20080311,000000,8.76,8.94,8.33,8.59,2927549,0
+INCY.US,D,20080312,000000,8.66,9.88,8.41,9.41,4336885,0
+INCY.US,D,20080313,000000,9.25,9.46,8.82,9.29,2204610,0
+INCY.US,D,20080314,000000,9.32,9.66,8.88,9.27,1858955,0
+INCY.US,D,20080317,000000,9,9.27,8.51,8.57,1941339,0
+INCY.US,D,20080318,000000,8.84,9.49,8.76,9.43,1374379,0
+INCY.US,D,20080319,000000,9.47,9.59,9.23,9.32,934249,0
+INCY.US,D,20080320,000000,9.47,9.54,8.89,9.48,1935807,0
+INCY.US,D,20080324,000000,9.54,10.11,9.47,9.95,3656250,0
+INCY.US,D,20080325,000000,9.99,10.55,9.96,10.46,955077,0
+INCY.US,D,20080326,000000,10.37,10.54,10.25,10.37,625496,0
+INCY.US,D,20080327,000000,10.4,10.49,10.23,10.23,1524291,0
+INCY.US,D,20080328,000000,10.3,10.47,10.02,10.07,516828,0
+INCY.US,D,20080331,000000,10.01,10.61,9.98,10.51,879088,0
+INCY.US,D,20080401,000000,10.61,11.13,10.61,10.98,1454466,0
+INCY.US,D,20080402,000000,11.05,11.1,10.8,10.92,995924,0
+INCY.US,D,20080403,000000,10.77,11.4,10.77,11.3,778684,0
+INCY.US,D,20080404,000000,11.33,11.55,11.15,11.27,749303,0
+INCY.US,D,20080407,000000,11.33,11.38,10.81,10.97,1019496,0
+INCY.US,D,20080408,000000,10.8,11.17,10.8,10.95,431974,0
+INCY.US,D,20080409,000000,10.92,11.07,10.69,10.84,583561,0
+INCY.US,D,20080410,000000,10.86,11.07,10.74,10.82,748428,0
+INCY.US,D,20080411,000000,10.8,11.01,10.39,10.46,538426,0
+INCY.US,D,20080414,000000,10.45,10.95,10.37,10.79,1150852,0
+INCY.US,D,20080415,000000,10.83,10.89,10.35,10.5,738526,0
+INCY.US,D,20080416,000000,10.62,11.06,10.52,11,944619,0
+INCY.US,D,20080417,000000,10.97,11,10.21,10.24,1640109,0
+INCY.US,D,20080418,000000,10.44,10.69,10.32,10.53,462803,0
+INCY.US,D,20080421,000000,10.55,10.96,10.51,10.89,714783,0
+INCY.US,D,20080422,000000,10.86,10.96,10.47,10.78,1006357,0
+INCY.US,D,20080423,000000,10.84,10.94,10.67,10.9,672921,0
+INCY.US,D,20080424,000000,10.91,11.39,10.63,11.24,716572,0
+INCY.US,D,20080425,000000,11.31,11.45,11.13,11.22,653694,0
+INCY.US,D,20080428,000000,11.18,11.5,11.09,11.34,1358695,0
+INCY.US,D,20080429,000000,11.3,11.35,11.01,11.24,761909,0
+INCY.US,D,20080430,000000,11.34,11.69,10.84,10.85,2589139,0
+INCY.US,D,20080501,000000,10.82,11.11,10.71,11.03,1349211,0
+INCY.US,D,20080502,000000,11.14,11.15,10.89,10.93,1082925,0
+INCY.US,D,20080505,000000,11,11.1,10.85,11.09,907524,0
+INCY.US,D,20080506,000000,11,11.03,10.58,10.76,958508,0
+INCY.US,D,20080507,000000,10.76,10.78,10.28,10.34,1001336,0
+INCY.US,D,20080508,000000,10.36,10.65,10.09,10.61,1372323,0
+INCY.US,D,20080509,000000,10.47,10.86,10.42,10.78,510941,0
+INCY.US,D,20080512,000000,10.82,11.02,10.71,10.75,725941,0
+INCY.US,D,20080513,000000,10.79,10.79,10.52,10.73,710438,0
+INCY.US,D,20080514,000000,10.75,10.75,10.22,10.23,889674,0
+INCY.US,D,20080515,000000,10.28,10.62,10.28,10.4,778323,0
+INCY.US,D,20080516,000000,10.46,10.48,9.86,10.23,834677,0
+INCY.US,D,20080519,000000,10.21,10.42,10.02,10.27,665739,0
+INCY.US,D,20080520,000000,10.2,10.22,9.77,9.82,1056764,0
+INCY.US,D,20080521,000000,9.86,9.99,9.65,9.8,823093,0
+INCY.US,D,20080522,000000,9.8,10.05,9.78,9.92,401534,0
+INCY.US,D,20080523,000000,9.85,10.03,9.73,9.78,242223,0
+INCY.US,D,20080527,000000,9.81,10.04,9.75,9.99,306995,0
+INCY.US,D,20080528,000000,9.89,10.03,9.7,9.8,636360,0
+INCY.US,D,20080529,000000,9.79,10.11,9.71,9.95,674638,0
+INCY.US,D,20080530,000000,9.96,9.96,9.61,9.71,788240,0
+INCY.US,D,20080602,000000,9.72,9.72,9.02,9.03,1150429,0
+INCY.US,D,20080603,000000,9.08,9.1,8.23,8.28,4811351,0
+INCY.US,D,20080604,000000,8.21,8.7,8.15,8.48,1818991,0
+INCY.US,D,20080605,000000,8.5,8.91,8.47,8.91,1342733,0
+INCY.US,D,20080606,000000,8.79,8.95,8.5,8.5,1152929,0
+INCY.US,D,20080609,000000,8.5,8.57,8.1,8.24,812626,0
+INCY.US,D,20080610,000000,8.16,8.24,8.09,8.09,982042,0
+INCY.US,D,20080611,000000,8.05,8.24,7.89,7.94,911789,0
+INCY.US,D,20080612,000000,8.23,8.87,8.19,8.48,3091839,0
+INCY.US,D,20080613,000000,8.59,8.89,8.32,8.46,827670,0
+INCY.US,D,20080616,000000,8.82,8.89,8.46,8.75,999932,0
+INCY.US,D,20080617,000000,8.76,8.86,8.65,8.76,711188,0
+INCY.US,D,20080618,000000,8.72,8.9,8.66,8.69,543867,0
+INCY.US,D,20080619,000000,8.67,8.81,8.51,8.77,586899,0
+INCY.US,D,20080620,000000,8.72,8.9,8.34,8.49,1018803,0
+INCY.US,D,20080623,000000,8.56,8.57,8.15,8.15,616503,0
+INCY.US,D,20080624,000000,8.08,8.27,7.78,7.95,1356501,0
+INCY.US,D,20080625,000000,7.95,8.04,7.89,7.91,845336,0
+INCY.US,D,20080626,000000,7.84,7.86,7.45,7.5,1544439,0
+INCY.US,D,20080627,000000,7.45,7.69,7.45,7.6,2816780,0
+INCY.US,D,20080630,000000,7.52,7.71,7.51,7.61,613464,0
+INCY.US,D,20080701,000000,7.65,7.68,7.38,7.57,1296447,0
+INCY.US,D,20080702,000000,7.56,7.67,7.35,7.47,1424968,0
+INCY.US,D,20080703,000000,7.48,7.48,7.23,7.31,342264,0
+INCY.US,D,20080707,000000,7.34,7.34,7.01,7.19,1277926,0
+INCY.US,D,20080708,000000,7.22,7.61,7.16,7.61,918486,0
+INCY.US,D,20080709,000000,7.63,8.16,7.61,8.1,1423453,0
+INCY.US,D,20080710,000000,8.06,8.38,8,8.26,1007930,0
+INCY.US,D,20080711,000000,8.14,8.29,7.98,8.13,783001,0
+INCY.US,D,20080714,000000,8.26,8.51,8.11,8.29,848927,0
+INCY.US,D,20080715,000000,8.18,8.68,8.13,8.49,677621,0
+INCY.US,D,20080716,000000,8.51,9.16,8.36,9.05,1525340,0
+INCY.US,D,20080717,000000,9.12,9.23,8.85,8.98,1775186,0
+INCY.US,D,20080718,000000,8.94,9.01,8.58,8.7,724335,0
+INCY.US,D,20080721,000000,8.65,9.04,8.62,8.94,810544,0
+INCY.US,D,20080722,000000,8.91,9.12,8.84,9.03,935645,0
+INCY.US,D,20080723,000000,9,9.34,9,9.05,550363,0
+INCY.US,D,20080724,000000,9,9.01,8.52,8.6,693846,0
+INCY.US,D,20080725,000000,8.73,9.08,8.73,9.08,744211,0
+INCY.US,D,20080728,000000,9.04,9.34,8.9,8.97,748228,0
+INCY.US,D,20080729,000000,9.02,9.19,8.95,9.18,685804,0
+INCY.US,D,20080730,000000,8.62,9.07,8.29,8.74,2342121,0
+INCY.US,D,20080731,000000,8.62,9.66,8.4,9.26,1773801,0
+INCY.US,D,20080801,000000,9.67,9.84,9.45,9.63,4827953,0
+INCY.US,D,20080804,000000,9.59,10.05,9.3,9.98,1284285,0
+INCY.US,D,20080805,000000,10.05,10.18,9.82,9.96,2224618,0
+INCY.US,D,20080806,000000,9.98,10.42,9.88,10.3,1539280,0
+INCY.US,D,20080807,000000,10.03,10.21,9.58,9.59,1862182,0
+INCY.US,D,20080808,000000,9.61,10.01,9.61,9.95,931353,0
+INCY.US,D,20080811,000000,9.96,10.23,9.88,10.2,1097353,0
+INCY.US,D,20080812,000000,10.16,10.29,9.96,10.28,606389,0
+INCY.US,D,20080813,000000,10.26,10.3,10.06,10.18,817939,0
+INCY.US,D,20080814,000000,10.07,10.29,10.02,10.24,616507,0
+INCY.US,D,20080815,000000,10.33,10.33,9.98,10.05,895698,0
+INCY.US,D,20080818,000000,10.07,10.17,9.6,9.77,551194,0
+INCY.US,D,20080819,000000,9.69,9.88,9.61,9.71,539693,0
+INCY.US,D,20080820,000000,9.61,9.89,9.56,9.79,1075746,0
+INCY.US,D,20080821,000000,9.69,9.74,9.5,9.54,793537,0
+INCY.US,D,20080822,000000,9.58,9.84,9.48,9.77,735743,0
+INCY.US,D,20080825,000000,9.74,9.74,9.41,9.61,608451,0
+INCY.US,D,20080826,000000,9.62,9.8,9.56,9.62,459480,0
+INCY.US,D,20080827,000000,9.8,10.03,9.73,9.98,854813,0
+INCY.US,D,20080828,000000,9.98,10.32,9.98,10.27,670615,0
+INCY.US,D,20080829,000000,10.19,10.32,10.03,10.23,1417688,0
+INCY.US,D,20080902,000000,10.33,10.36,9.78,9.91,917570,0
+INCY.US,D,20080903,000000,9.92,10.14,9.75,10.08,776239,0
+INCY.US,D,20080904,000000,10.03,10.09,9.61,9.63,957705,0
+INCY.US,D,20080905,000000,9.63,10.06,9.49,9.92,710214,0
+INCY.US,D,20080908,000000,10.1,10.21,9.82,9.93,634957,0
+INCY.US,D,20080909,000000,9.88,9.95,9.13,9.13,1327985,0
+INCY.US,D,20080910,000000,9.3,9.47,9.1,9.34,975084,0
+INCY.US,D,20080911,000000,9.18,9.55,9.02,9.45,834881,0
+INCY.US,D,20080912,000000,9.39,9.43,9.06,9.17,592722,0
+INCY.US,D,20080915,000000,9.03,9.1,8.68,8.83,817227,0
+INCY.US,D,20080916,000000,8.91,9.46,8.69,9.46,1066165,0
+INCY.US,D,20080917,000000,9.35,9.44,8.5,8.5,1526529,0
+INCY.US,D,20080918,000000,8.83,9.13,7.76,8.98,2093556,0
+INCY.US,D,20080919,000000,9.6,9.65,8.95,9.07,1934454,0
+INCY.US,D,20080922,000000,9.05,9.18,8.56,8.63,1193773,0
+INCY.US,D,20080923,000000,8.61,8.78,8.34,8.59,805795,0
+INCY.US,D,20080924,000000,8.59,8.71,7.95,7.96,1236466,0
+INCY.US,D,20080925,000000,8.02,8.3,7.69,8.02,2524653,0
+INCY.US,D,20080926,000000,7.89,8.2,7.74,7.98,1536357,0
+INCY.US,D,20080929,000000,7.85,7.94,7.51,7.57,1630769,0
+INCY.US,D,20080930,000000,7.64,7.9,7.33,7.65,902180,0
+INCY.US,D,20081001,000000,7.61,7.67,7.33,7.41,1349703,0
+INCY.US,D,20081002,000000,7.4,7.47,6.56,6.62,1876576,0
+INCY.US,D,20081003,000000,6.8,6.97,6.48,6.69,2011010,0
+INCY.US,D,20081006,000000,6.52,6.64,5.34,5.79,1956954,0
+INCY.US,D,20081007,000000,5.99,6.11,5.3,5.3,2095375,0
+INCY.US,D,20081008,000000,5.25,5.46,4.9,5.05,1697810,0
+INCY.US,D,20081009,000000,5.1,5.3,4.62,4.63,1266744,0
+INCY.US,D,20081010,000000,4.54,4.73,3.88,4.41,2117654,0
+INCY.US,D,20081013,000000,4.67,5.08,4.67,5.06,1126367,0
+INCY.US,D,20081014,000000,5.25,5.4,4.84,4.99,1156426,0
+INCY.US,D,20081015,000000,5,5.08,4.2,4.38,1327194,0
+INCY.US,D,20081016,000000,4.43,5.01,4.2,5,1581761,0
+INCY.US,D,20081017,000000,4.86,5.24,4.79,4.89,1173154,0
+INCY.US,D,20081020,000000,5.02,5.72,4.95,5.71,1130018,0
+INCY.US,D,20081021,000000,5.62,5.93,5.52,5.68,911148,0
+INCY.US,D,20081022,000000,5.57,5.8,5.3,5.39,575952,0
+INCY.US,D,20081023,000000,5.42,5.42,4.64,4.99,711627,0
+INCY.US,D,20081024,000000,4.53,4.75,4.51,4.63,690557,0
+INCY.US,D,20081027,000000,4.55,4.6,3.72,3.74,1166671,0
+INCY.US,D,20081028,000000,3.82,4.06,3.68,3.85,1840169,0
+INCY.US,D,20081029,000000,3.89,4,3.62,3.75,1420839,0
+INCY.US,D,20081030,000000,3.93,4.22,3.85,4.22,1006237,0
+INCY.US,D,20081031,000000,4.2,4.25,3.95,4.15,930884,0
+INCY.US,D,20081103,000000,4.15,4.66,4.11,4.35,1156992,0
+INCY.US,D,20081104,000000,4.39,4.45,4.08,4.24,981532,0
+INCY.US,D,20081105,000000,4.15,4.28,3.8,3.82,906888,0
+INCY.US,D,20081106,000000,3.92,4.06,3.75,3.99,1466024,0
+INCY.US,D,20081107,000000,4.04,4.57,3.9,4.39,1658985,0
+INCY.US,D,20081110,000000,4.48,4.63,4.1,4.13,866548,0
+INCY.US,D,20081111,000000,4.13,4.41,3.97,4.13,1551339,0
+INCY.US,D,20081112,000000,4.08,4.3,3.67,3.67,830577,0
+INCY.US,D,20081113,000000,3.68,4.17,3.6,4.15,1145479,0
+INCY.US,D,20081114,000000,4.09,4.09,3.59,3.59,790112,0
+INCY.US,D,20081117,000000,3.61,3.9,3.61,3.66,896067,0
+INCY.US,D,20081118,000000,3.66,3.72,3.22,3.43,964150,0
+INCY.US,D,20081119,000000,3.41,3.68,3.05,3.05,771930,0
+INCY.US,D,20081120,000000,3.05,3.34,2.34,2.49,2434677,0
+INCY.US,D,20081121,000000,2.54,2.85,1.85,2.82,2507075,0
+INCY.US,D,20081124,000000,2.93,3.46,2.67,2.92,2239429,0
+INCY.US,D,20081125,000000,2.96,3.16,2.91,3.15,1442090,0
+INCY.US,D,20081126,000000,3.09,3.5,3.09,3.33,1392980,0
+INCY.US,D,20081128,000000,3.31,3.43,3.21,3.34,358150,0
+INCY.US,D,20081201,000000,3.25,3.25,2.92,2.93,1418388,0
+INCY.US,D,20081202,000000,3,3.18,2.84,3.01,3252324,0
+INCY.US,D,20081203,000000,2.93,3.33,2.86,3.2,2421597,0
+INCY.US,D,20081204,000000,3.17,3.41,3.01,3.13,1783246,0
+INCY.US,D,20081205,000000,3.1,3.59,3.09,3.58,1554988,0
+INCY.US,D,20081208,000000,3.65,3.65,3.36,3.62,1754630,0
+INCY.US,D,20081209,000000,3.67,3.67,3.16,3.21,1417303,0
+INCY.US,D,20081210,000000,3.53,3.53,3.09,3.3,880382,0
+INCY.US,D,20081211,000000,3.25,3.35,3,3.07,1391734,0
+INCY.US,D,20081212,000000,3,3.16,2.96,3.05,3775444,0
+INCY.US,D,20081215,000000,3.08,3.15,3,3.02,1075294,0
+INCY.US,D,20081216,000000,3,3.24,3,3.22,1114508,0
+INCY.US,D,20081217,000000,3.18,3.47,3.11,3.36,1285659,0
+INCY.US,D,20081218,000000,3.47,3.73,3.38,3.66,1213017,0
+INCY.US,D,20081219,000000,3.72,3.75,3.47,3.68,3193156,0
+INCY.US,D,20081222,000000,3.75,3.98,3.25,3.51,1803501,0
+INCY.US,D,20081223,000000,3.57,3.59,3.31,3.47,756626,0
+INCY.US,D,20081224,000000,3.52,3.52,3.39,3.47,241027,0
+INCY.US,D,20081226,000000,3.49,3.55,3.41,3.48,275448,0
+INCY.US,D,20081229,000000,3.54,3.54,3.18,3.24,445179,0
+INCY.US,D,20081230,000000,3.28,3.69,3.27,3.67,654320,0
+INCY.US,D,20081231,000000,3.67,3.84,3.63,3.79,765823,0
+INCY.US,D,20090102,000000,3.8,3.89,3.7,3.85,745135,0
+INCY.US,D,20090105,000000,3.87,3.93,3.74,3.9,802883,0
+INCY.US,D,20090106,000000,3.97,4.21,3.79,3.96,1671384,0
+INCY.US,D,20090107,000000,3.95,4.01,3.72,3.85,1103257,0
+INCY.US,D,20090108,000000,3.84,4.08,3.8,4.08,402590,0
+INCY.US,D,20090109,000000,4.08,4.13,3.77,3.78,600521,0
+INCY.US,D,20090112,000000,3.76,3.91,3.62,3.79,896781,0
+INCY.US,D,20090113,000000,3.79,3.93,3.6,3.93,1846355,0
+INCY.US,D,20090114,000000,3.85,3.96,3.79,3.9,923463,0
+INCY.US,D,20090115,000000,3.84,3.88,3.62,3.88,1097986,0
+INCY.US,D,20090116,000000,3.92,3.92,3.49,3.63,1075387,0
+INCY.US,D,20090120,000000,3.56,3.72,3.08,3.08,1260840,0
+INCY.US,D,20090121,000000,3.2,3.35,2.96,3.33,1017447,0
+INCY.US,D,20090122,000000,3.23,3.23,2.9,3,1832768,0
+INCY.US,D,20090123,000000,2.91,3.01,2.79,2.94,1488459,0
+INCY.US,D,20090126,000000,2.94,3.17,2.91,3.06,600446,0
+INCY.US,D,20090127,000000,3.06,3.22,3.04,3.11,443072,0
+INCY.US,D,20090128,000000,3.18,3.3,3.08,3.14,432716,0
+INCY.US,D,20090129,000000,3.02,3.1,2.9,2.95,673724,0
+INCY.US,D,20090130,000000,3,3.14,2.9,2.93,409519,0
+INCY.US,D,20090202,000000,2.92,3.09,2.9,2.99,495715,0
+INCY.US,D,20090203,000000,3.01,3.33,3.01,3.31,779742,0
+INCY.US,D,20090204,000000,3.3,3.73,3.25,3.42,1045266,0
+INCY.US,D,20090205,000000,3.38,3.53,3.22,3.44,715048,0
+INCY.US,D,20090206,000000,3.45,3.7,3.45,3.64,745075,0
+INCY.US,D,20090209,000000,3.6,3.69,3.45,3.51,553478,0
+INCY.US,D,20090210,000000,3.47,3.48,3.15,3.27,737200,0
+INCY.US,D,20090211,000000,3.28,3.38,3.21,3.38,362173,0
+INCY.US,D,20090212,000000,3.3,3.48,3.23,3.43,534435,0
+INCY.US,D,20090213,000000,3.36,3.42,3.29,3.31,435592,0
+INCY.US,D,20090217,000000,3.2,3.31,3.11,3.15,495432,0
+INCY.US,D,20090218,000000,3.15,3.27,2.92,3.11,917779,0
+INCY.US,D,20090219,000000,3.17,3.19,2.79,2.83,924630,0
+INCY.US,D,20090220,000000,2.77,2.83,2.56,2.56,857703,0
+INCY.US,D,20090223,000000,2.6,2.69,2.55,2.65,1117264,0
+INCY.US,D,20090224,000000,2.71,2.79,2.63,2.69,1127898,0
+INCY.US,D,20090225,000000,2.67,2.76,2.5,2.67,1410288,0
+INCY.US,D,20090226,000000,2.71,2.77,2.33,2.49,935640,0
+INCY.US,D,20090227,000000,2.43,2.53,2.18,2.31,951954,0
+INCY.US,D,20090302,000000,2.22,2.3,2.12,2.28,1056749,0
+INCY.US,D,20090303,000000,2.34,2.39,2.13,2.22,657502,0
+INCY.US,D,20090304,000000,2.26,2.47,2.26,2.42,920247,0
+INCY.US,D,20090305,000000,2.36,2.4,2.07,2.15,1302172,0
+INCY.US,D,20090306,000000,2.18,2.27,2.1,2.14,771484,0
+INCY.US,D,20090309,000000,2.12,2.29,2.05,2.05,606415,0
+INCY.US,D,20090310,000000,2.11,2.26,2.03,2.25,591867,0
+INCY.US,D,20090311,000000,2.26,2.3,2.08,2.08,509284,0
+INCY.US,D,20090312,000000,2.11,2.4,2.07,2.38,645924,0
+INCY.US,D,20090313,000000,2.39,2.47,2.24,2.42,714690,0
+INCY.US,D,20090316,000000,2.49,2.49,2.17,2.19,636811,0
+INCY.US,D,20090317,000000,2.19,2.32,2.08,2.2,726190,0
+INCY.US,D,20090318,000000,2.23,2.39,2.19,2.35,897732,0
+INCY.US,D,20090319,000000,2.4,2.58,2.29,2.49,1052615,0
+INCY.US,D,20090320,000000,2.52,2.54,2.28,2.3,715100,0
+INCY.US,D,20090323,000000,2.39,2.54,2.33,2.53,827273,0
+INCY.US,D,20090324,000000,2.49,2.51,2.32,2.34,1432347,0
+INCY.US,D,20090325,000000,2.37,2.5,2.27,2.45,623533,0
+INCY.US,D,20090326,000000,2.49,2.5,2.38,2.49,1452977,0
+INCY.US,D,20090327,000000,2.44,2.46,2.27,2.29,1080168,0
+INCY.US,D,20090330,000000,2.22,2.28,2.15,2.23,467088,0
+INCY.US,D,20090331,000000,2.26,2.5,2.18,2.34,1322672,0
+INCY.US,D,20090401,000000,2.3,2.31,2.21,2.23,603854,0
+INCY.US,D,20090402,000000,2.29,2.48,2.26,2.39,812314,0
+INCY.US,D,20090403,000000,2.39,2.42,2.32,2.39,418610,0
+INCY.US,D,20090406,000000,2.35,2.42,2.26,2.28,369653,0
+INCY.US,D,20090407,000000,2.25,2.34,2.2,2.21,430308,0
+INCY.US,D,20090408,000000,2.22,2.35,2.21,2.32,355445,0
+INCY.US,D,20090409,000000,2.38,2.65,2.38,2.65,791391,0
+INCY.US,D,20090413,000000,2.6,2.64,2.46,2.48,430292,0
+INCY.US,D,20090414,000000,2.66,2.71,2.28,2.32,1202939,0
+INCY.US,D,20090415,000000,2.3,2.41,2.18,2.3,1216265,0
+INCY.US,D,20090416,000000,2.34,2.43,2.25,2.28,616951,0
+INCY.US,D,20090417,000000,2.29,2.29,2.2,2.24,562523,0
+INCY.US,D,20090420,000000,2.21,2.24,2.04,2.06,925628,0
+INCY.US,D,20090421,000000,2.08,2.17,2.08,2.15,886218,0
+INCY.US,D,20090422,000000,2.34,2.34,2.08,2.1,1165962,0
+INCY.US,D,20090423,000000,2.11,2.16,1.96,2.06,2687322,0
+INCY.US,D,20090424,000000,2.1,2.18,2.09,2.17,789125,0
+INCY.US,D,20090427,000000,2.19,2.28,2.1,2.17,614102,0
+INCY.US,D,20090428,000000,2.15,2.3,2.11,2.2,777657,0
+INCY.US,D,20090429,000000,2.21,2.36,2.18,2.33,984543,0
+INCY.US,D,20090430,000000,2.23,2.47,2.23,2.36,920222,0
+INCY.US,D,20090501,000000,2.35,2.4,2.29,2.29,490637,0
+INCY.US,D,20090504,000000,2.3,2.5,2.3,2.46,755496,0
+INCY.US,D,20090505,000000,2.49,2.5,2.4,2.44,465808,0
+INCY.US,D,20090506,000000,2.48,2.49,2.37,2.47,716591,0
+INCY.US,D,20090507,000000,2.47,2.57,2.31,2.45,1197535,0
+INCY.US,D,20090508,000000,2.49,2.56,2.37,2.54,1083246,0
+INCY.US,D,20090511,000000,3.03,3.03,2.7,3,2055849,0
+INCY.US,D,20090512,000000,3.33,3.33,2.81,2.91,1733580,0
+INCY.US,D,20090513,000000,2.86,2.91,2.71,2.78,949503,0
+INCY.US,D,20090514,000000,2.77,2.8,2.69,2.79,706403,0
+INCY.US,D,20090515,000000,2.8,2.83,2.55,2.56,878126,0
+INCY.US,D,20090518,000000,2.6,2.79,2.6,2.79,507973,0
+INCY.US,D,20090519,000000,2.8,2.83,2.72,2.8,705122,0
+INCY.US,D,20090520,000000,2.78,2.87,2.76,2.77,635038,0
+INCY.US,D,20090521,000000,2.74,2.76,2.52,2.6,716251,0
+INCY.US,D,20090522,000000,2.63,2.75,2.6,2.68,501572,0
+INCY.US,D,20090526,000000,2.7,2.99,2.66,2.94,1103774,0
+INCY.US,D,20090527,000000,2.98,3.09,2.88,2.96,604568,0
+INCY.US,D,20090528,000000,2.96,3.05,2.83,2.93,771725,0
+INCY.US,D,20090529,000000,3.01,3.45,2.98,3.29,2193570,0
+INCY.US,D,20090601,000000,3.35,3.75,3.33,3.58,1819032,0
+INCY.US,D,20090602,000000,3.62,3.76,3.55,3.66,1124495,0
+INCY.US,D,20090603,000000,3.66,3.66,3.43,3.5,1124644,0
+INCY.US,D,20090604,000000,3.63,3.63,3.47,3.48,867467,0
+INCY.US,D,20090605,000000,3.59,4.1,3.57,3.84,3895127,0
+INCY.US,D,20090608,000000,4.02,4.05,3.42,3.42,2936822,0
+INCY.US,D,20090609,000000,3.55,3.55,3.43,3.44,1377022,0
+INCY.US,D,20090610,000000,3.55,3.56,3.31,3.34,1052437,0
+INCY.US,D,20090611,000000,3.4,3.45,3.31,3.32,1052890,0
+INCY.US,D,20090612,000000,3.35,3.44,3.23,3.33,1079243,0
+INCY.US,D,20090615,000000,3.32,3.37,3.1,3.16,1123135,0
+INCY.US,D,20090616,000000,3.25,3.29,3.12,3.16,902474,0
+INCY.US,D,20090617,000000,3.22,3.26,3.12,3.22,646599,0
+INCY.US,D,20090618,000000,3.22,3.24,3.06,3.1,1065374,0
+INCY.US,D,20090619,000000,3.17,3.25,3.11,3.24,1333015,0
+INCY.US,D,20090622,000000,3.27,3.34,3.13,3.17,677934,0
+INCY.US,D,20090623,000000,3.26,3.26,3.09,3.21,640726,0
+INCY.US,D,20090624,000000,3.25,3.47,3.17,3.4,917084,0
+INCY.US,D,20090625,000000,3.38,3.53,3.3,3.51,746301,0
+INCY.US,D,20090626,000000,3.5,3.55,3.4,3.51,1205224,0
+INCY.US,D,20090629,000000,3.56,3.56,3.36,3.41,1158772,0
+INCY.US,D,20090630,000000,3.47,3.47,3.25,3.29,1128593,0
+INCY.US,D,20090701,000000,3.23,3.44,3.22,3.39,1074443,0
+INCY.US,D,20090702,000000,3.31,3.41,3.22,3.37,1015194,0
+INCY.US,D,20090706,000000,3.36,3.39,3.3,3.36,767784,0
+INCY.US,D,20090707,000000,3.35,3.4,3.32,3.35,492006,0
+INCY.US,D,20090708,000000,3.35,3.39,3.28,3.32,1407247,0
+INCY.US,D,20090709,000000,3.31,3.45,3.3,3.43,943623,0
+INCY.US,D,20090710,000000,3.43,3.62,3.38,3.58,950483,0
+INCY.US,D,20090713,000000,3.59,3.75,3.53,3.66,797977,0
+INCY.US,D,20090714,000000,3.65,3.66,3.5,3.53,891722,0
+INCY.US,D,20090715,000000,3.61,3.75,3.52,3.7,1059188,0
+INCY.US,D,20090716,000000,3.7,3.88,3.63,3.84,783149,0
+INCY.US,D,20090717,000000,3.85,3.92,3.82,3.84,652259,0
+INCY.US,D,20090720,000000,3.8,4.03,3.73,3.99,1036124,0
+INCY.US,D,20090721,000000,4.41,4.69,4.28,4.56,4334594,0
+INCY.US,D,20090722,000000,4.53,4.54,4.32,4.43,1993871,0
+INCY.US,D,20090723,000000,4.45,5.39,4.41,5.32,6136295,0
+INCY.US,D,20090724,000000,5.08,5.67,5.08,5.66,3565536,0
+INCY.US,D,20090727,000000,5.9,5.95,5.68,5.84,2741892,0
+INCY.US,D,20090728,000000,5.85,6.16,5.72,5.88,2314851,0
+INCY.US,D,20090729,000000,5.83,6.06,5.7,6.03,2092608,0
+INCY.US,D,20090730,000000,5.92,5.99,5.11,5.32,5997125,0
+INCY.US,D,20090731,000000,5.31,5.49,5.1,5.2,1819511,0
+INCY.US,D,20090803,000000,5.07,5.23,5.01,5.22,1769460,0
+INCY.US,D,20090804,000000,5.12,5.39,4.96,5.3,2787879,0
+INCY.US,D,20090805,000000,5.38,5.72,5.25,5.54,2247600,0
+INCY.US,D,20090806,000000,5.55,5.62,5.35,5.41,1523057,0
+INCY.US,D,20090807,000000,5.53,5.66,5.43,5.59,1098372,0
+INCY.US,D,20090810,000000,5.6,5.9,5.5,5.81,1187001,0
+INCY.US,D,20090811,000000,5.75,5.95,5.58,5.85,1520111,0
+INCY.US,D,20090812,000000,5.85,5.91,5.74,5.77,1311014,0
+INCY.US,D,20090813,000000,5.81,5.84,5.59,5.78,987188,0
+INCY.US,D,20090814,000000,5.84,5.89,5.6,5.79,1284693,0
+INCY.US,D,20090817,000000,5.7,6.33,5.62,6.14,3392625,0
+INCY.US,D,20090818,000000,6.22,6.22,6,6.09,2627501,0
+INCY.US,D,20090819,000000,6,6.66,6,6.38,2567312,0
+INCY.US,D,20090820,000000,6.4,6.51,6.26,6.5,1648149,0
+INCY.US,D,20090821,000000,6.55,6.59,6.37,6.47,2158480,0
+INCY.US,D,20090824,000000,6.1,6.44,6.1,6.24,3065388,0
+INCY.US,D,20090825,000000,6.15,6.37,6.04,6.25,2820894,0
+INCY.US,D,20090826,000000,6.2,6.44,6.14,6.35,3393417,0
+INCY.US,D,20090827,000000,6.32,6.47,6.08,6.42,3263471,0
+INCY.US,D,20090828,000000,6.45,6.8,6.41,6.76,2889639,0
+INCY.US,D,20090831,000000,6.71,6.73,6.5,6.59,1148923,0
+INCY.US,D,20090901,000000,6.54,6.9,6.35,6.45,1905215,0
+INCY.US,D,20090902,000000,6.41,6.58,6.32,6.54,736794,0
+INCY.US,D,20090903,000000,6.6,6.67,6.56,6.66,914073,0
+INCY.US,D,20090904,000000,6.77,6.93,6.52,6.93,934772,0
+INCY.US,D,20090908,000000,6.95,7,6.77,6.86,927265,0
+INCY.US,D,20090909,000000,6.88,7.12,6.78,6.99,785865,0
+INCY.US,D,20090910,000000,7,7.24,7,7.18,1247615,0
+INCY.US,D,20090911,000000,7.2,7.34,7.02,7.13,1006338,0
+INCY.US,D,20090914,000000,6.99,7.38,6.99,7.38,1258149,0
+INCY.US,D,20090915,000000,7.38,7.69,7.25,7.28,1947800,0
+INCY.US,D,20090916,000000,7.35,7.56,7.35,7.41,1098973,0
+INCY.US,D,20090917,000000,7.41,7.52,7.22,7.3,879900,0
+INCY.US,D,20090918,000000,7.36,7.42,7.17,7.29,1181973,0
+INCY.US,D,20090921,000000,7.58,8.07,7.45,7.97,3201655,0
+INCY.US,D,20090922,000000,8.17,8.18,7.91,8.13,2076260,0
+INCY.US,D,20090923,000000,7.5,7.57,7.25,7.27,6844092,0
+INCY.US,D,20090924,000000,7.29,7.46,6.63,6.88,7859970,0
+INCY.US,D,20090925,000000,6.6,6.71,6.5,6.6,20765999,0
+INCY.US,D,20090928,000000,6.75,7.08,6.63,6.8,7427606,0
+INCY.US,D,20090929,000000,6.84,6.91,6.54,6.76,5277280,0
+INCY.US,D,20090930,000000,6.85,6.85,6.45,6.75,3679072,0
+INCY.US,D,20091001,000000,6.72,6.8,6.45,6.45,3138823,0
+INCY.US,D,20091002,000000,6.4,6.71,6.3,6.64,1972663,0
+INCY.US,D,20091005,000000,6.66,6.78,6.59,6.68,1626909,0
+INCY.US,D,20091006,000000,6.71,6.85,6.57,6.75,2321473,0
+INCY.US,D,20091007,000000,6.69,6.82,6.52,6.79,1610468,0
+INCY.US,D,20091008,000000,6.83,6.83,6.48,6.52,1757673,0
+INCY.US,D,20091009,000000,6.5,6.74,6.48,6.74,1587361,0
+INCY.US,D,20091012,000000,6.83,7,6.7,6.73,1446097,0
+INCY.US,D,20091013,000000,6.72,6.79,6.49,6.5,2976597,0
+INCY.US,D,20091014,000000,6.62,6.62,6.28,6.36,3532638,0
+INCY.US,D,20091015,000000,6.28,6.55,6.26,6.47,1493328,0
+INCY.US,D,20091016,000000,6.39,6.44,6.25,6.28,724625,0
+INCY.US,D,20091019,000000,6.25,6.33,6.14,6.19,1094700,0
+INCY.US,D,20091020,000000,6.17,6.2,5.81,5.86,2504700,0
+INCY.US,D,20091021,000000,5.84,6.06,5.76,5.79,2153878,0
+INCY.US,D,20091022,000000,5.76,6,5.58,5.93,3353371,0
+INCY.US,D,20091023,000000,5.98,6.01,5.56,5.63,1853986,0
+INCY.US,D,20091026,000000,5.61,5.71,5.3,5.45,3851222,0
+INCY.US,D,20091027,000000,5.46,5.8,5.41,5.78,4073503,0
+INCY.US,D,20091028,000000,6.01,6.19,5.56,5.62,4792133,0
+INCY.US,D,20091029,000000,5.71,6.02,5.71,5.99,2670734,0
+INCY.US,D,20091030,000000,5.96,6,5.67,5.89,4811034,0
+INCY.US,D,20091102,000000,6.01,6.28,6.01,6.28,4080399,0
+INCY.US,D,20091103,000000,6.22,6.71,6.16,6.7,3697765,0
+INCY.US,D,20091104,000000,6.71,6.87,6.34,6.36,3060683,0
+INCY.US,D,20091105,000000,6.41,6.96,6.31,6.85,3937986,0
+INCY.US,D,20091106,000000,6.87,7.34,6.74,7.25,2542350,0
+INCY.US,D,20091109,000000,7.25,7.46,7.1,7.35,3856354,0
+INCY.US,D,20091110,000000,7.33,7.94,7.25,7.61,4704098,0
+INCY.US,D,20091111,000000,7.69,7.88,7.68,7.88,3270599,0
+INCY.US,D,20091112,000000,7.82,7.99,7.64,7.72,3226927,0
+INCY.US,D,20091113,000000,7.71,7.81,7.5,7.68,1790804,0
+INCY.US,D,20091116,000000,7.79,8.13,7.74,8.07,2547798,0
+INCY.US,D,20091117,000000,8.1,8.32,8,8.18,2228647,0
+INCY.US,D,20091118,000000,8.16,8.2,8.01,8.1,2017904,0
+INCY.US,D,20091119,000000,8.04,8.09,7.57,7.72,2170036,0
+INCY.US,D,20091120,000000,7.61,7.8,7.41,7.55,2523198,0
+INCY.US,D,20091123,000000,7.66,7.83,6.82,7.54,1727011,0
+INCY.US,D,20091124,000000,7.58,7.75,7.4,7.72,1893176,0
+INCY.US,D,20091125,000000,8.4,8.64,7.98,8.46,22448717,0
+INCY.US,D,20091127,000000,8.2,8.59,8.15,8.39,3408114,0
+INCY.US,D,20091130,000000,8.44,8.5,8.02,8.33,5084860,0
+INCY.US,D,20091201,000000,8.38,8.45,8.26,8.4,3991993,0
+INCY.US,D,20091202,000000,8.37,8.42,8.06,8.34,3359164,0
+INCY.US,D,20091203,000000,8.33,8.39,8.05,8.07,2220001,0
+INCY.US,D,20091204,000000,8.34,8.4,8.08,8.29,2094507,0
+INCY.US,D,20091207,000000,8.26,8.39,7.9,7.93,2956329,0
+INCY.US,D,20091208,000000,7.98,8.3,7.68,8.21,6899709,0
+INCY.US,D,20091209,000000,8.12,8.28,7.92,8.18,2671740,0
+INCY.US,D,20091210,000000,8.21,8.25,7.96,7.99,2635374,0
+INCY.US,D,20091211,000000,8.09,8.2,7.96,8.02,1594869,0
+INCY.US,D,20091214,000000,8.06,8.1,7.83,8.09,1755306,0
+INCY.US,D,20091215,000000,8,8.26,7.96,8.06,2581196,0
+INCY.US,D,20091216,000000,8.13,8.19,7.89,7.96,1784242,0
+INCY.US,D,20091217,000000,8.13,8.21,7.97,8.1,2588586,0
+INCY.US,D,20091218,000000,8.22,8.62,8.15,8.49,11062454,0
+INCY.US,D,20091221,000000,8.88,9.05,8.7,8.73,6416613,0
+INCY.US,D,20091222,000000,8.72,9.08,8.69,9.05,2194406,0
+INCY.US,D,20091223,000000,9.11,9.25,8.93,9.22,1911966,0
+INCY.US,D,20091224,000000,9.29,9.47,9.17,9.27,1518990,0
+INCY.US,D,20091228,000000,9.3,9.56,9.3,9.4,1406982,0
+INCY.US,D,20091229,000000,9.45,9.56,9.13,9.28,1726899,0
+INCY.US,D,20091230,000000,9.26,9.33,9.1,9.29,1205303,0
+INCY.US,D,20091231,000000,9.33,9.41,9.09,9.11,1267803,0
+INCY.US,D,20100104,000000,9.22,9.51,9.17,9.5,1871597,0
+INCY.US,D,20100105,000000,9.51,10.29,9.45,10.27,7609170,0
+INCY.US,D,20100106,000000,10.38,11.09,10.35,11,8046687,0
+INCY.US,D,20100107,000000,11,11.06,10.62,10.82,3682890,0
+INCY.US,D,20100108,000000,10.82,11,10.75,10.94,1529416,0
+INCY.US,D,20100111,000000,10.96,11.24,10.88,11.09,2280522,0
+INCY.US,D,20100112,000000,10.99,11,10.34,10.36,4204503,0
+INCY.US,D,20100113,000000,10.36,10.46,10.04,10.33,2134874,0
+INCY.US,D,20100114,000000,10.31,10.39,10.08,10.16,2889549,0
+INCY.US,D,20100115,000000,9.98,10,9.64,9.86,2953244,0
+INCY.US,D,20100119,000000,9.9,10.08,9.83,10.02,2622579,0
+INCY.US,D,20100120,000000,9.96,10.1,9.68,9.81,1755992,0
+INCY.US,D,20100121,000000,9.86,9.89,9.29,9.41,1968033,0
+INCY.US,D,20100122,000000,9.37,9.76,9.16,9.47,3400077,0
+INCY.US,D,20100125,000000,9.62,9.83,9.37,9.79,3233443,0
+INCY.US,D,20100126,000000,9.75,10.37,9.62,10.29,4569698,0
+INCY.US,D,20100127,000000,10.25,10.33,9.94,10.06,2430330,0
+INCY.US,D,20100128,000000,10.12,10.5,10,10.37,2736019,0
+INCY.US,D,20100129,000000,10.5,10.85,10.38,10.68,4703630,0
+INCY.US,D,20100201,000000,10.76,10.78,10.47,10.63,1441267,0
+INCY.US,D,20100202,000000,10.67,10.97,10.51,10.93,2048051,0
+INCY.US,D,20100203,000000,10.73,10.87,10.56,10.62,1983612,0
+INCY.US,D,20100204,000000,10.49,10.63,9.96,10.01,3110927,0
+INCY.US,D,20100205,000000,10.06,10.31,9.85,10.19,2742574,0
+INCY.US,D,20100208,000000,10.21,10.24,9.88,9.96,1307067,0
+INCY.US,D,20100209,000000,10.15,10.45,10.07,10.28,2102388,0
+INCY.US,D,20100210,000000,10.34,10.45,10.09,10.45,1219664,0
+INCY.US,D,20100211,000000,10.46,10.74,10.29,10.66,1052469,0
+INCY.US,D,20100212,000000,10.52,11.09,10.33,11.09,3544854,0
+INCY.US,D,20100216,000000,11.15,11.24,10.89,11.2,3071523,0
+INCY.US,D,20100217,000000,11.19,11.29,10.99,11.06,2191118,0
+INCY.US,D,20100218,000000,10.91,11.16,10.71,10.72,2771056,0
+INCY.US,D,20100219,000000,10.74,11.17,10.43,10.86,2687269,0
+INCY.US,D,20100222,000000,10.87,10.97,10.6,10.71,1702467,0
+INCY.US,D,20100223,000000,10.71,10.76,10.31,10.54,1767988,0
+INCY.US,D,20100224,000000,10.55,10.75,10.48,10.51,949030,0
+INCY.US,D,20100225,000000,10.32,10.6,10.2,10.58,1243198,0
+INCY.US,D,20100226,000000,10.73,10.8,10.5,10.66,1191700,0
+INCY.US,D,20100301,000000,10.71,11.5,10.67,11.5,3248191,0
+INCY.US,D,20100302,000000,11.57,11.74,11.41,11.44,1838582,0
+INCY.US,D,20100303,000000,11.5,11.65,11.27,11.43,1589847,0
+INCY.US,D,20100304,000000,11.5,11.57,11.13,11.34,1368501,0
+INCY.US,D,20100305,000000,11.48,11.6,11.34,11.6,2195419,0
+INCY.US,D,20100308,000000,11.6,12.03,11.49,11.99,2247058,0
+INCY.US,D,20100309,000000,11.99,12.62,11.77,12.59,4381709,0
+INCY.US,D,20100310,000000,12.57,12.8,12.36,12.42,3493374,0
+INCY.US,D,20100311,000000,12.42,13.25,12.42,13.07,3615248,0
+INCY.US,D,20100312,000000,13.2,13.24,12.88,13,1936796,0
+INCY.US,D,20100315,000000,13.01,13.05,12.72,12.98,1163643,0
+INCY.US,D,20100316,000000,13.04,13.05,12.85,12.99,1349284,0
+INCY.US,D,20100317,000000,13.05,13.44,12.85,13.38,2145720,0
+INCY.US,D,20100318,000000,13.39,13.41,12.95,13.11,1720831,0
+INCY.US,D,20100319,000000,13.19,13.27,12.66,12.66,3262130,0
+INCY.US,D,20100322,000000,12.56,13.31,12.04,13.19,3749194,0
+INCY.US,D,20100323,000000,13.37,14.32,13.27,14.15,5920759,0
+INCY.US,D,20100324,000000,14.05,14.29,13.99,14.11,1850808,0
+INCY.US,D,20100325,000000,14.23,14.44,13.91,13.92,1782187,0
+INCY.US,D,20100326,000000,13.94,14.49,13.94,14.07,2001624,0
+INCY.US,D,20100329,000000,14.11,14.28,14.01,14.06,1212450,0
+INCY.US,D,20100330,000000,14.04,14.15,13.82,14.01,1520233,0
+INCY.US,D,20100331,000000,13.89,14.22,13.88,13.93,979183,0
+INCY.US,D,20100401,000000,14.09,14.56,14.07,14.3,1376522,0
+INCY.US,D,20100405,000000,14.3,14.71,14.16,14.6,1739245,0
+INCY.US,D,20100406,000000,14.55,14.71,14.4,14.54,1549326,0
+INCY.US,D,20100407,000000,14.48,14.56,13.98,14.23,2970686,0
+INCY.US,D,20100408,000000,14.23,14.64,14.03,14.59,1082425,0
+INCY.US,D,20100409,000000,14.63,14.87,14.4,14.65,1438978,0
+INCY.US,D,20100412,000000,14.74,14.98,14.6,14.78,1435744,0
+INCY.US,D,20100413,000000,14.78,14.92,14.1,14.16,2342238,0
+INCY.US,D,20100414,000000,14.2,14.45,13.94,14.41,2026445,0
+INCY.US,D,20100415,000000,14.41,14.5,14.16,14.21,1382563,0
+INCY.US,D,20100416,000000,14.16,14.3,13.51,13.85,1929574,0
+INCY.US,D,20100419,000000,13.78,13.97,13.31,13.73,1816665,0
+INCY.US,D,20100420,000000,13.76,14.03,13.51,13.99,1622464,0
+INCY.US,D,20100421,000000,14.05,14.07,13.47,13.68,1384036,0
+INCY.US,D,20100422,000000,13.49,13.72,13.03,13.69,1902497,0
+INCY.US,D,20100423,000000,13.66,14.21,13.66,14.13,992290,0
+INCY.US,D,20100426,000000,14.07,14.29,13.95,13.96,859326,0
+INCY.US,D,20100427,000000,13.92,14.08,13.22,13.26,1986688,0
+INCY.US,D,20100428,000000,13.29,13.57,13.21,13.23,1611450,0
+INCY.US,D,20100429,000000,13.31,13.69,13.22,13.68,1998490,0
+INCY.US,D,20100430,000000,13.64,13.84,13.25,13.44,1255287,0
+INCY.US,D,20100503,000000,13.49,13.88,13.23,13.76,1838380,0
+INCY.US,D,20100504,000000,13.5,13.58,12.9,13.07,3295848,0
+INCY.US,D,20100505,000000,11.53,13.31,8.5,13.06,3701870,0
+INCY.US,D,20100506,000000,13.8,13.82,10.13,12.14,5307445,0
+INCY.US,D,20100507,000000,12.35,12.41,10.73,11.59,4512450,0
+INCY.US,D,20100510,000000,12.22,13.17,12.22,13.1,2775991,0
+INCY.US,D,20100511,000000,12.87,13.7,12.56,13.27,2559389,0
+INCY.US,D,20100512,000000,13.31,14.26,13.24,14.19,2485396,0
+INCY.US,D,20100513,000000,14.1,14.35,13.86,13.89,2444749,0
+INCY.US,D,20100514,000000,13.85,13.87,13.16,13.49,2008729,0
+INCY.US,D,20100517,000000,13.61,13.76,13.02,13.63,1860025,0
+INCY.US,D,20100518,000000,13.76,14,13.21,13.34,2748577,0
+INCY.US,D,20100519,000000,13.25,13.3,12.52,12.94,1999214,0
+INCY.US,D,20100520,000000,12.52,12.6,11.99,12,2384252,0
+INCY.US,D,20100521,000000,11.74,12.76,11.57,12.46,2573639,0
+INCY.US,D,20100524,000000,12.4,12.8,12.25,12.4,1535024,0
+INCY.US,D,20100525,000000,11.76,12.58,11.37,12.56,2288474,0
+INCY.US,D,20100526,000000,12.66,13.08,12.26,12.38,3167056,0
+INCY.US,D,20100527,000000,12.77,13.12,12.6,13.12,2039426,0
+INCY.US,D,20100528,000000,13.11,13.32,12.73,12.89,1373734,0
+INCY.US,D,20100601,000000,12.72,13.25,12.62,12.65,1377193,0
+INCY.US,D,20100602,000000,12.63,13.28,12.63,13.28,2351126,0
+INCY.US,D,20100603,000000,13.46,13.5,13.09,13.34,2477920,0
+INCY.US,D,20100604,000000,12.9,13.11,12.65,12.9,2154725,0
+INCY.US,D,20100607,000000,13.02,13.09,11.95,12,1707555,0
+INCY.US,D,20100608,000000,12.03,12.3,11.45,11.82,2936622,0
+INCY.US,D,20100609,000000,11.99,12.32,11.78,11.86,1679740,0
+INCY.US,D,20100610,000000,12.1,12.69,12.09,12.69,1832687,0
+INCY.US,D,20100611,000000,12.42,12.97,12.31,12.89,1753801,0
+INCY.US,D,20100614,000000,12.99,13.28,12.5,13.05,1216402,0
+INCY.US,D,20100615,000000,13.01,13.37,12.89,13.34,3116428,0
+INCY.US,D,20100616,000000,13.13,13.49,13.04,13.27,950697,0
+INCY.US,D,20100617,000000,13.15,13.4,13,13.25,844426,0
+INCY.US,D,20100618,000000,13.33,13.39,13.11,13.17,2171354,0
+INCY.US,D,20100621,000000,13.48,13.5,12.75,12.89,1138576,0
+INCY.US,D,20100622,000000,12.91,13.13,12.04,12.06,2062280,0
+INCY.US,D,20100623,000000,12.07,12.2,11.8,11.88,1273644,0
+INCY.US,D,20100624,000000,11.74,11.97,11.5,11.66,1502492,0
+INCY.US,D,20100625,000000,11.96,12.41,11.61,12.21,1810697,0
+INCY.US,D,20100628,000000,12.28,12.31,11.8,11.82,892997,0
+INCY.US,D,20100629,000000,11.55,11.6,11.09,11.24,1721085,0
+INCY.US,D,20100630,000000,11.21,11.63,10.98,11.07,1558732,0
+INCY.US,D,20100701,000000,11.05,11.05,10.21,10.56,3124735,0
+INCY.US,D,20100702,000000,10.63,10.99,10.58,10.72,1303310,0
+INCY.US,D,20100706,000000,10.95,11.22,10.7,10.76,2122698,0
+INCY.US,D,20100707,000000,10.78,11.35,10.68,11.27,1744756,0
+INCY.US,D,20100708,000000,11.42,11.57,11.16,11.56,1487271,0
+INCY.US,D,20100709,000000,11.57,12.1,11.56,12.03,1153521,0
+INCY.US,D,20100712,000000,12.01,12.16,11.67,11.7,880098,0
+INCY.US,D,20100713,000000,11.94,12.34,11.68,12.26,1428377,0
+INCY.US,D,20100714,000000,12.2,12.47,11.98,12.38,1009615,0
+INCY.US,D,20100715,000000,12.38,12.49,12.18,12.42,1239733,0
+INCY.US,D,20100716,000000,12.41,12.41,11.94,12.05,1991173,0
+INCY.US,D,20100719,000000,12.14,12.26,11.8,11.96,780290,0
+INCY.US,D,20100720,000000,11.75,12.21,11.54,12.16,1080758,0
+INCY.US,D,20100721,000000,12.3,12.42,11.94,12.01,1305257,0
+INCY.US,D,20100722,000000,12.25,12.42,12.09,12.16,1957545,0
+INCY.US,D,20100723,000000,12.1,12.68,12,12.64,1275705,0
+INCY.US,D,20100726,000000,12.61,13.39,12.61,13.17,1647496,0
+INCY.US,D,20100727,000000,13.33,13.44,12.91,13.13,1064022,0
+INCY.US,D,20100728,000000,13.03,13.17,12.6,12.79,1402310,0
+INCY.US,D,20100729,000000,12.89,13.11,12.52,12.93,1119471,0
+INCY.US,D,20100730,000000,12.66,13.25,12.66,13.02,1423667,0
+INCY.US,D,20100802,000000,13.3,13.41,13.05,13.22,1909046,0
+INCY.US,D,20100803,000000,13.13,13.49,13.02,13.36,1481544,0
+INCY.US,D,20100804,000000,13.46,13.74,13.39,13.68,1946659,0
+INCY.US,D,20100805,000000,13.69,13.97,13.43,13.74,1534343,0
+INCY.US,D,20100806,000000,13.5,13.99,13.37,13.96,1829260,0
+INCY.US,D,20100809,000000,13.99,14.16,13.89,14.14,1375354,0
+INCY.US,D,20100810,000000,13.89,14.12,13.61,13.68,1792134,0
+INCY.US,D,20100811,000000,13.46,13.48,13.03,13.12,1344377,0
+INCY.US,D,20100812,000000,12.92,13.21,12.78,13.02,1348618,0
+INCY.US,D,20100813,000000,13,13.22,12.88,12.98,1132328,0
+INCY.US,D,20100816,000000,12.86,13.1,12.73,12.9,1373002,0
+INCY.US,D,20100817,000000,13.12,13.45,12.92,13.04,1627620,0
+INCY.US,D,20100818,000000,13.05,13.2,12.79,12.96,896506,0
+INCY.US,D,20100819,000000,12.91,13.07,12.5,12.54,964713,0
+INCY.US,D,20100820,000000,12.46,12.53,12.09,12.22,1677762,0
+INCY.US,D,20100823,000000,12.3,12.45,11.99,12,1042832,0
+INCY.US,D,20100824,000000,11.76,12.01,11.71,11.87,1712860,0
+INCY.US,D,20100825,000000,11.76,12.18,11.71,12.14,1368141,0
+INCY.US,D,20100826,000000,12.2,12.27,11.76,11.83,1047247,0
+INCY.US,D,20100827,000000,12.07,12.64,11.76,12.62,1460202,0
+INCY.US,D,20100830,000000,12.51,12.81,12.25,12.36,2499174,0
+INCY.US,D,20100831,000000,12.31,12.77,12.19,12.51,2041558,0
+INCY.US,D,20100901,000000,12.82,13.09,12.71,12.9,1741400,0
+INCY.US,D,20100902,000000,12.98,13.29,12.8,13.25,1033573,0
+INCY.US,D,20100903,000000,13.35,13.67,13.13,13.55,1976613,0
+INCY.US,D,20100907,000000,13.44,13.49,12.96,13,1710467,0
+INCY.US,D,20100908,000000,13.14,13.8,12.92,13.61,2567769,0
+INCY.US,D,20100909,000000,13.78,13.91,13.37,13.72,1290964,0
+INCY.US,D,20100910,000000,13.8,14.2,13.69,14.06,1431247,0
+INCY.US,D,20100913,000000,14.38,14.47,13.8,13.92,2035839,0
+INCY.US,D,20100914,000000,13.92,14.1,13.71,13.9,1254677,0
+INCY.US,D,20100915,000000,13.78,14.07,13.65,14.02,868126,0
+INCY.US,D,20100916,000000,14.2,14.21,13.82,14.03,1347158,0
+INCY.US,D,20100917,000000,14.23,14.47,13.97,14.43,1907173,0
+INCY.US,D,20100920,000000,14.44,15.1,13.9,14.94,1935391,0
+INCY.US,D,20100921,000000,14.98,15.07,14.81,14.9,2903379,0
+INCY.US,D,20100922,000000,14.83,15.04,14.52,14.53,1672133,0
+INCY.US,D,20100923,000000,14.3,15.06,14.16,14.86,2189134,0
+INCY.US,D,20100924,000000,15.05,15.24,14.95,15.11,1389794,0
+INCY.US,D,20100927,000000,15.16,15.49,14.97,15.43,1889725,0
+INCY.US,D,20100928,000000,15.44,15.96,15.22,15.92,2573796,0
+INCY.US,D,20100929,000000,15.81,16,15.58,15.85,1854621,0
+INCY.US,D,20100930,000000,15.91,16.05,15.73,15.99,2327519,0
+INCY.US,D,20101001,000000,16.1,16.15,15.69,15.79,1555796,0
+INCY.US,D,20101004,000000,15.7,15.98,15.57,15.94,1467370,0
+INCY.US,D,20101005,000000,16.1,16.85,16,16.79,3338390,0
+INCY.US,D,20101006,000000,16.84,16.96,16.25,16.52,2131429,0
+INCY.US,D,20101007,000000,16.61,16.78,16.26,16.51,882202,0
+INCY.US,D,20101008,000000,16.47,16.93,16.34,16.76,1339872,0
+INCY.US,D,20101011,000000,16.79,17,16.71,16.89,928229,0
+INCY.US,D,20101012,000000,16.84,17.22,16.66,17.17,1222099,0
+INCY.US,D,20101013,000000,17.4,17.4,16.81,16.82,1582039,0
+INCY.US,D,20101014,000000,16.92,17.28,16.71,16.96,1389365,0
+INCY.US,D,20101015,000000,17.21,17.24,16.75,16.96,1823752,0
+INCY.US,D,20101018,000000,17.03,17.2,16.98,17.11,790067,0
+INCY.US,D,20101019,000000,16.85,17.48,16.75,16.97,1499130,0
+INCY.US,D,20101020,000000,17,17.12,16.87,17.03,2055751,0
+INCY.US,D,20101021,000000,17.16,17.25,16.47,16.62,1915995,0
+INCY.US,D,20101022,000000,16.58,17.06,16.41,16.94,1126976,0
+INCY.US,D,20101025,000000,17.07,17.38,16.68,16.71,1425538,0
+INCY.US,D,20101026,000000,16.54,17.15,16.5,16.77,2563087,0
+INCY.US,D,20101027,000000,16.71,17.01,16.44,16.96,1064936,0
+INCY.US,D,20101028,000000,17.07,17.19,16.43,16.6,1226234,0
+INCY.US,D,20101029,000000,16.57,17.15,16.52,16.66,1136946,0
+INCY.US,D,20101101,000000,16.83,16.93,16.35,16.65,976746,0
+INCY.US,D,20101102,000000,16.76,16.76,15.61,15.92,3147069,0
+INCY.US,D,20101103,000000,15.86,16.27,15.77,16.21,2331745,0
+INCY.US,D,20101104,000000,16.5,16.77,15.95,16.13,2591349,0
+INCY.US,D,20101105,000000,16.11,16.29,16,16.12,967563,0
+INCY.US,D,20101108,000000,16.1,16.32,15.85,16,3007739,0
+INCY.US,D,20101109,000000,16.11,16.56,15.79,16.08,2718832,0
+INCY.US,D,20101110,000000,16.01,16.37,15.96,16.29,2966762,0
+INCY.US,D,20101111,000000,16.28,16.54,16.03,16.35,1242157,0
+INCY.US,D,20101112,000000,16.15,16.42,15.94,16.07,1293244,0
+INCY.US,D,20101115,000000,16.18,16.25,15.98,16.12,836815,0
+INCY.US,D,20101116,000000,15.91,16.12,15.74,15.76,1627677,0
+INCY.US,D,20101117,000000,15.85,16.34,15.69,15.71,1057751,0
+INCY.US,D,20101118,000000,15.9,15.92,15.33,15.35,2725324,0
+INCY.US,D,20101119,000000,15.36,15.51,15.19,15.4,1224000,0
+INCY.US,D,20101122,000000,15.4,15.65,15.1,15.27,1588156,0
+INCY.US,D,20101123,000000,15.13,15.2,14.87,14.98,1092878,0
+INCY.US,D,20101124,000000,15.04,15.42,15,15.26,777337,0
+INCY.US,D,20101126,000000,15.1,15.23,14.98,15.08,222290,0
+INCY.US,D,20101129,000000,14.97,15.09,14.82,14.99,816398,0
+INCY.US,D,20101130,000000,14.87,14.94,14.51,14.51,2098626,0
+INCY.US,D,20101201,000000,14.81,15.08,14.58,15.08,1439103,0
+INCY.US,D,20101202,000000,15.16,16.02,15.07,15.88,2589898,0
+INCY.US,D,20101203,000000,15.83,15.96,15.6,15.65,816007,0
+INCY.US,D,20101206,000000,15.65,16,15.41,15.9,1442227,0
+INCY.US,D,20101207,000000,16.05,16.19,15.95,16.05,1488649,0
+INCY.US,D,20101208,000000,16.08,16.1,15.56,15.79,1514372,0
+INCY.US,D,20101209,000000,15.96,16.01,15.64,15.7,1523393,0
+INCY.US,D,20101210,000000,15.68,15.84,15.39,15.51,1225514,0
+INCY.US,D,20101213,000000,15.49,15.63,15.24,15.24,1634897,0
+INCY.US,D,20101214,000000,15.28,15.33,15.11,15.21,1205788,0
+INCY.US,D,20101215,000000,15.39,15.65,14.9,15.2,1320496,0
+INCY.US,D,20101216,000000,15.28,15.56,15.24,15.37,1402463,0
+INCY.US,D,20101217,000000,15.33,15.4,15.02,15.02,1350912,0
+INCY.US,D,20101220,000000,15.27,15.46,14.94,15.18,1163508,0
+INCY.US,D,20101221,000000,15.93,16.84,15.7,16.43,8990648,0
+INCY.US,D,20101222,000000,16.5,17.35,16.5,17.01,3228560,0
+INCY.US,D,20101223,000000,17.08,17.18,16.88,17,1352334,0
+INCY.US,D,20101227,000000,16.78,17.01,16.71,16.82,502043,0
+INCY.US,D,20101228,000000,16.8,17.03,16.75,16.79,1192225,0
+INCY.US,D,20101229,000000,16.77,16.94,16.75,16.75,788026,0
+INCY.US,D,20101230,000000,16.73,16.88,16.73,16.77,692237,0
+INCY.US,D,20101231,000000,16.79,16.84,16.56,16.56,1029205,0
+INCY.US,D,20110103,000000,16.56,16.72,16.34,16.52,2968903,0
+INCY.US,D,20110104,000000,16.53,16.65,16.3,16.55,4239509,0
+INCY.US,D,20110105,000000,16.53,16.53,16.12,16.37,2553842,0
+INCY.US,D,20110106,000000,16.37,16.5,16.15,16.38,1614043,0
+INCY.US,D,20110107,000000,16.41,16.52,16.18,16.35,3722772,0
+INCY.US,D,20110110,000000,16.35,16.35,15.45,15.65,2508942,0
+INCY.US,D,20110111,000000,15.68,15.74,15.42,15.67,2139528,0
+INCY.US,D,20110112,000000,15.77,15.97,15.31,15.97,2495123,0
+INCY.US,D,20110113,000000,15.89,16.03,15.65,15.96,1443821,0
+INCY.US,D,20110114,000000,15.93,16.11,15.88,16.09,1103775,0
+INCY.US,D,20110118,000000,16.13,16.13,15.55,15.57,1640797,0
+INCY.US,D,20110119,000000,15.53,15.53,14.7,15.24,3122740,0
+INCY.US,D,20110120,000000,15.07,15.33,14.72,15.24,1704469,0
+INCY.US,D,20110121,000000,15.24,15.24,14.54,14.73,1901895,0
+INCY.US,D,20110124,000000,14.73,14.75,14.4,14.42,1731242,0
+INCY.US,D,20110125,000000,14.38,14.76,14.33,14.72,1545752,0
+INCY.US,D,20110126,000000,14.74,15.3,14.74,15.09,1936861,0
+INCY.US,D,20110127,000000,15.12,15.3,15,15.29,1241255,0
+INCY.US,D,20110128,000000,15.22,15.22,14.64,14.65,1318096,0
+INCY.US,D,20110131,000000,14.77,15.02,14.56,14.74,1454384,0
+INCY.US,D,20110201,000000,14.92,14.93,14.53,14.55,1335760,0
+INCY.US,D,20110202,000000,14.46,14.96,14.46,14.77,926873,0
+INCY.US,D,20110203,000000,14.74,14.96,14.48,14.82,697376,0
+INCY.US,D,20110204,000000,14.84,14.97,14.68,14.96,553058,0
+INCY.US,D,20110207,000000,15.04,15.35,14.73,14.74,1315566,0
+INCY.US,D,20110208,000000,14.76,14.99,14.76,14.94,404639,0
+INCY.US,D,20110209,000000,14.87,14.93,14.54,14.66,1090383,0
+INCY.US,D,20110210,000000,14.5,14.87,14.29,14.68,1266651,0
+INCY.US,D,20110211,000000,14.66,14.78,14.62,14.69,606842,0
+INCY.US,D,20110214,000000,14.75,14.78,14.59,14.59,716465,0
+INCY.US,D,20110215,000000,14.6,14.83,14.42,14.57,1202102,0
+INCY.US,D,20110216,000000,14.66,14.69,14.6,14.67,607797,0
+INCY.US,D,20110218,000000,14.21,14.26,14,14.13,917358,0
+INCY.US,D,20110222,000000,14.1,14.12,13.55,13.73,1504623,0
+INCY.US,D,20110223,000000,13.72,13.87,13.4,13.46,1016169,0
+INCY.US,D,20110224,000000,13.43,13.64,13.28,13.52,935418,0
+INCY.US,D,20110225,000000,13.52,13.91,13.49,13.91,980375,0
+INCY.US,D,20110228,000000,13.91,13.99,13.51,13.68,1107568,0
+INCY.US,D,20110301,000000,13.74,13.82,13.31,13.51,1057980,0
+INCY.US,D,20110302,000000,13.44,13.71,13.32,13.61,550400,0
+INCY.US,D,20110303,000000,13.71,14.04,13.6,13.94,514517,0
+INCY.US,D,20110304,000000,13.9,14.22,13.85,14.03,607657,0
+INCY.US,D,20110307,000000,14.02,14.09,13.75,13.83,958535,0
+INCY.US,D,20110308,000000,13.85,14.18,13.49,14.18,693633,0
+INCY.US,D,20110309,000000,14.21,14.21,13.5,13.53,797999,0
+INCY.US,D,20110310,000000,13.35,13.59,13.17,13.5,1208410,0
+INCY.US,D,20110311,000000,13.44,13.61,13.27,13.49,819563,0
+INCY.US,D,20110314,000000,13.3,13.55,13.16,13.37,539358,0
+INCY.US,D,20110315,000000,13.3,14.02,13.19,13.88,1655610,0
+INCY.US,D,20110316,000000,14.11,14.51,13.91,14.04,1716057,0
+INCY.US,D,20110317,000000,14.19,14.19,13.91,14.06,766297,0
+INCY.US,D,20110318,000000,14.17,14.87,14.01,14.29,2115076,0
+INCY.US,D,20110321,000000,14.5,14.57,13.92,14.02,775409,0
+INCY.US,D,20110322,000000,14.02,14.1,13.86,14.01,372294,0
+INCY.US,D,20110323,000000,14.01,14.11,13.82,14.11,625825,0
+INCY.US,D,20110324,000000,14.16,14.78,14.04,14.77,960504,0
+INCY.US,D,20110325,000000,14.82,14.97,14.52,14.53,597714,0
+INCY.US,D,20110328,000000,14.53,14.84,14.53,14.65,543194,0
+INCY.US,D,20110329,000000,14.74,14.99,14.64,14.85,617132,0
+INCY.US,D,20110330,000000,14.93,15.34,14.79,15.24,858827,0
+INCY.US,D,20110331,000000,15.29,15.85,15.17,15.85,2041206,0
+INCY.US,D,20110401,000000,15.9,16,15.63,15.85,1119435,0
+INCY.US,D,20110404,000000,15.91,16.19,15.67,16.13,928979,0
+INCY.US,D,20110405,000000,15.66,16.49,15.66,16.45,2703621,0
+INCY.US,D,20110406,000000,16.42,16.55,16.29,16.42,1099386,0
+INCY.US,D,20110407,000000,16.31,16.63,16.22,16.46,1900754,0
+INCY.US,D,20110408,000000,17.06,17.24,16.7,17.23,2375352,0
+INCY.US,D,20110411,000000,17.2,17.59,17.14,17.43,1586211,0
+INCY.US,D,20110412,000000,17.33,17.67,16.77,17.47,990283,0
+INCY.US,D,20110413,000000,17.49,17.67,17.36,17.51,1448128,0
+INCY.US,D,20110414,000000,17.41,17.8,17.34,17.55,1135498,0
+INCY.US,D,20110415,000000,17.49,18.15,17.44,17.98,1417790,0
+INCY.US,D,20110418,000000,17.8,18.06,17.39,17.66,1112755,0
+INCY.US,D,20110419,000000,17.77,17.8,16.83,17.15,1345372,0
+INCY.US,D,20110420,000000,17.15,17.67,17.15,17.45,762057,0
+INCY.US,D,20110421,000000,17.66,17.76,16.94,17.72,1572539,0
+INCY.US,D,20110425,000000,17.89,17.89,16.91,17.29,882650,0
+INCY.US,D,20110426,000000,17.18,17.78,17.05,17.72,980681,0
+INCY.US,D,20110427,000000,17.75,18.25,17.65,18.23,1222698,0
+INCY.US,D,20110428,000000,18.1,18.77,18.03,18.71,1590528,0
+INCY.US,D,20110429,000000,18.77,18.8,18.29,18.48,2022107,0
+INCY.US,D,20110502,000000,18.49,18.8,18.23,18.26,1821289,0
+INCY.US,D,20110503,000000,18.45,21.15,18.09,20.43,5773774,0
+INCY.US,D,20110504,000000,20.46,20.49,19.23,19.35,2383825,0
+INCY.US,D,20110505,000000,19.34,19.55,18.94,19.06,1766816,0
+INCY.US,D,20110506,000000,19.36,19.92,19.18,19.8,1387393,0
+INCY.US,D,20110509,000000,19.74,20.29,19.6,20.21,1649803,0
+INCY.US,D,20110510,000000,20.22,20.81,19.99,20.76,1929179,0
+INCY.US,D,20110511,000000,20.62,20.76,19.78,20,1072163,0
+INCY.US,D,20110512,000000,20.07,20.5,19.9,20.5,891045,0
+INCY.US,D,20110513,000000,20.45,20.5,19.67,19.77,1153415,0
+INCY.US,D,20110516,000000,19.7,19.97,19.5,19.69,1737208,0
+INCY.US,D,20110517,000000,19.41,19.67,19.18,19.32,1546350,0
+INCY.US,D,20110518,000000,19.35,19.54,19.2,19.31,1369889,0
+INCY.US,D,20110519,000000,19.8,19.92,18.91,18.95,2079261,0
+INCY.US,D,20110520,000000,18.94,19.13,18.59,18.97,1452823,0
+INCY.US,D,20110523,000000,18.6,18.6,18.09,18.18,1218106,0
+INCY.US,D,20110524,000000,18.28,18.45,17.75,17.84,1495016,0
+INCY.US,D,20110525,000000,17.82,18.2,17.7,17.99,1361475,0
+INCY.US,D,20110526,000000,17.86,17.9,17.38,17.48,2072584,0
+INCY.US,D,20110527,000000,17.6,18,17.5,17.92,1882086,0
+INCY.US,D,20110531,000000,17.97,18.21,17.57,17.73,2125712,0
+INCY.US,D,20110601,000000,17.68,17.68,16.9,16.94,3060692,0
+INCY.US,D,20110602,000000,16.89,17.19,16.51,16.86,1725935,0
+INCY.US,D,20110603,000000,16.57,16.83,16.27,16.51,2042611,0
+INCY.US,D,20110606,000000,16.82,17.26,16.6,16.9,3436823,0
+INCY.US,D,20110607,000000,17.15,17.51,16.97,17,1929191,0
+INCY.US,D,20110608,000000,16.89,17.23,16.81,17.21,1926706,0
+INCY.US,D,20110609,000000,17.2,18.22,16.99,18.16,3079405,0
+INCY.US,D,20110610,000000,18.14,18.42,17.52,17.57,2272116,0
+INCY.US,D,20110613,000000,17.6,17.94,17.23,17.45,1367105,0
+INCY.US,D,20110614,000000,17.66,17.88,17.55,17.59,1140888,0
+INCY.US,D,20110615,000000,17.27,18.53,17.27,17.76,2980797,0
+INCY.US,D,20110616,000000,17.95,18.12,17.48,17.81,1127295,0
+INCY.US,D,20110617,000000,17.91,18.15,17.65,17.93,2186945,0
+INCY.US,D,20110620,000000,17.82,18.38,17.76,18.25,1171777,0
+INCY.US,D,20110621,000000,18.32,18.88,18.04,18.71,7997597,0
+INCY.US,D,20110622,000000,18.57,18.94,18.39,18.39,824932,0
+INCY.US,D,20110623,000000,18.24,18.51,17.79,18.46,1509399,0
+INCY.US,D,20110624,000000,18.51,18.58,18.11,18.37,1072461,0
+INCY.US,D,20110627,000000,18.35,18.65,18.21,18.58,746410,0
+INCY.US,D,20110628,000000,18.57,18.89,17.89,18.87,1430835,0
+INCY.US,D,20110629,000000,18.94,19.12,18.47,19.1,1566154,0
+INCY.US,D,20110630,000000,19.08,19.3,18.91,18.94,915730,0
+INCY.US,D,20110701,000000,19,19.3,18.83,19.26,924906,0
+INCY.US,D,20110705,000000,19.1,19.57,19.1,19.46,661272,0
+INCY.US,D,20110706,000000,19.4,19.63,19.24,19.48,539237,0
+INCY.US,D,20110707,000000,19.67,19.85,19.52,19.82,826132,0
+INCY.US,D,20110708,000000,19.51,19.86,19.47,19.82,756824,0
+INCY.US,D,20110711,000000,19.57,19.87,19.35,19.56,1205762,0
+INCY.US,D,20110712,000000,19.43,19.78,19.15,19.53,1347408,0
+INCY.US,D,20110713,000000,19.44,20.18,19.44,19.58,1422677,0
+INCY.US,D,20110714,000000,19.65,20.36,19.55,20.1,1675951,0
+INCY.US,D,20110715,000000,20.06,20.15,19.7,20.07,1314447,0
+INCY.US,D,20110718,000000,20.1,20.17,19.19,19.44,1353951,0
+INCY.US,D,20110719,000000,19.63,19.98,19.48,19.72,814332,0
+INCY.US,D,20110720,000000,19.81,19.82,19.26,19.43,395773,0
+INCY.US,D,20110721,000000,19.4,19.77,19.23,19.56,660525,0
+INCY.US,D,20110722,000000,19.59,19.74,19.46,19.63,455930,0
+INCY.US,D,20110725,000000,19.35,19.46,18.51,18.55,3690316,0
+INCY.US,D,20110726,000000,18.6,18.73,18.23,18.3,1098020,0
+INCY.US,D,20110727,000000,18.17,18.24,17.36,17.44,2101170,0
+INCY.US,D,20110728,000000,17,17.83,16.89,17.42,2009054,0
+INCY.US,D,20110729,000000,17.19,17.65,16.89,17.44,1503253,0
+INCY.US,D,20110801,000000,17.53,17.63,16.46,16.6,1697338,0
+INCY.US,D,20110802,000000,16.45,16.82,16.22,16.24,1619475,0
+INCY.US,D,20110803,000000,16.34,16.45,15.4,15.97,1744064,0
+INCY.US,D,20110804,000000,15.5,15.5,14.56,14.58,2499137,0
+INCY.US,D,20110805,000000,14.78,15.3,14.01,14.3,3530122,0
+INCY.US,D,20110808,000000,13.78,13.95,12.58,13.18,3202744,0
+INCY.US,D,20110809,000000,13.33,14.02,12.73,14,4708277,0
+INCY.US,D,20110810,000000,13.84,14.01,12.78,13.2,2522690,0
+INCY.US,D,20110811,000000,13.3,14.05,13.03,13.73,1596537,0
+INCY.US,D,20110812,000000,13.8,14.89,13.62,14.83,2605272,0
+INCY.US,D,20110815,000000,14.99,15.87,14.99,15.7,1447559,0
+INCY.US,D,20110816,000000,15.37,16.01,15.19,15.69,1909571,0
+INCY.US,D,20110817,000000,15.71,16.09,15.19,15.56,1374158,0
+INCY.US,D,20110818,000000,14.98,15.19,14.13,14.67,1901625,0
+INCY.US,D,20110819,000000,14.21,14.92,14.05,14.48,2486197,0
+INCY.US,D,20110822,000000,14.79,14.79,13.56,13.83,1565051,0
+INCY.US,D,20110823,000000,13.95,14.6,13.5,14.6,1283641,0
+INCY.US,D,20110824,000000,14.63,15,14.23,14.82,1199064,0
+INCY.US,D,20110825,000000,14.91,14.98,14.28,14.36,894083,0
+INCY.US,D,20110826,000000,14.21,14.72,13.84,14.68,947458,0
+INCY.US,D,20110829,000000,14.94,15.33,14.84,15.31,670619,0
+INCY.US,D,20110830,000000,15.09,15.84,15,15.58,1358068,0
+INCY.US,D,20110831,000000,15.71,16.18,15.61,16.07,1137144,0
+INCY.US,D,20110901,000000,16.15,16.5,15.04,15.08,1760031,0
+INCY.US,D,20110902,000000,14.82,15.19,14.6,14.64,655989,0
+INCY.US,D,20110906,000000,14.19,14.66,14.05,14.62,1420815,0
+INCY.US,D,20110907,000000,14.89,15.54,14.73,15.53,1701901,0
+INCY.US,D,20110908,000000,15.34,15.77,15.19,15.54,1371584,0
+INCY.US,D,20110909,000000,15.41,15.65,15.03,15.3,1617415,0
+INCY.US,D,20110912,000000,15,15.53,14.84,15.22,1420431,0
+INCY.US,D,20110913,000000,15.26,15.47,14.95,15.25,1138711,0
+INCY.US,D,20110914,000000,15.36,15.44,14.89,15.07,1366297,0
+INCY.US,D,20110915,000000,15.2,15.23,14.83,14.95,2000029,0
+INCY.US,D,20110916,000000,14.96,15.1,14.52,14.66,1363101,0
+INCY.US,D,20110919,000000,14.58,14.77,14.22,14.51,611655,0
+INCY.US,D,20110920,000000,14.55,14.78,14.2,14.25,1016718,0
+INCY.US,D,20110921,000000,14.21,14.71,13.77,13.8,1155364,0
+INCY.US,D,20110922,000000,13.31,13.75,13.08,13.26,1635302,0
+INCY.US,D,20110923,000000,13.17,13.88,13,13.82,1985436,0
+INCY.US,D,20110926,000000,13.88,14.54,13.87,14.43,1748618,0
+INCY.US,D,20110927,000000,14.76,15.28,14.53,14.91,1959804,0
+INCY.US,D,20110928,000000,14.98,15.11,14.1,14.1,1267636,0
+INCY.US,D,20110929,000000,14.38,14.45,13.67,14.16,1422492,0
+INCY.US,D,20110930,000000,13.69,14.54,13.69,13.97,1471382,0
+INCY.US,D,20111003,000000,14.06,14.41,13.5,13.5,1659209,0
+INCY.US,D,20111004,000000,13.62,14.56,13.5,14.49,3165168,0
+INCY.US,D,20111005,000000,14.54,15.2,14.27,15.17,1110546,0
+INCY.US,D,20111006,000000,15.15,16.01,15.03,16,1565941,0
+INCY.US,D,20111007,000000,15.94,15.99,15.54,15.65,953320,0
+INCY.US,D,20111010,000000,15.96,16.33,15.82,16.29,960850,0
+INCY.US,D,20111011,000000,16.09,16.46,15.87,16.3,623232,0
+INCY.US,D,20111012,000000,16.34,16.42,15.94,16.07,1247169,0
+INCY.US,D,20111013,000000,15.69,15.69,14.75,14.98,3867084,0
+INCY.US,D,20111014,000000,15.11,15.61,14.32,14.73,4746235,0
+INCY.US,D,20111017,000000,14.71,14.71,14.02,14.02,1937172,0
+INCY.US,D,20111018,000000,14.22,14.32,13.86,14.2,1788950,0
+INCY.US,D,20111019,000000,14.22,14.22,13.67,13.72,859454,0
+INCY.US,D,20111020,000000,13.87,13.87,13.32,13.54,1454392,0
+INCY.US,D,20111021,000000,13.88,14.14,13.77,14.1,1593308,0
+INCY.US,D,20111024,000000,14.18,14.68,14.15,14.67,893090,0
+INCY.US,D,20111025,000000,14.59,14.65,14.22,14.25,978510,0
+INCY.US,D,20111026,000000,14.43,14.65,14,14.41,1014694,0
+INCY.US,D,20111027,000000,14.94,15.49,14.53,14.7,1636692,0
+INCY.US,D,20111028,000000,14.59,14.91,14.51,14.54,984490,0
+INCY.US,D,20111031,000000,14.3,14.45,13.75,13.77,1490181,0
+INCY.US,D,20111101,000000,13.67,13.93,13.41,13.49,2549474,0
+INCY.US,D,20111102,000000,13.73,13.75,13.07,13.43,1774387,0
+INCY.US,D,20111103,000000,13.64,13.66,13.01,13.45,1662937,0
+INCY.US,D,20111104,000000,13.6,13.65,13.27,13.32,912215,0
+INCY.US,D,20111107,000000,13.43,13.49,12.76,13.21,2247427,0
+INCY.US,D,20111108,000000,13.37,13.51,13.1,13.48,1342210,0
+INCY.US,D,20111109,000000,13.11,13.39,12.74,12.8,1490816,0
+INCY.US,D,20111110,000000,13.02,13.14,12.62,12.79,1498338,0
+INCY.US,D,20111111,000000,12.86,12.94,12.32,12.54,2551062,0
+INCY.US,D,20111114,000000,12.54,12.82,12.52,12.67,1247901,0
+INCY.US,D,20111115,000000,12.61,12.83,12.5,12.6,702536,0
+INCY.US,D,20111116,000000,12.51,14.72,12.35,12.94,9270091,0
+INCY.US,D,20111117,000000,13.23,13.74,12.52,12.54,6067283,0
+INCY.US,D,20111118,000000,12.67,12.98,12.02,12.21,6822559,0
+INCY.US,D,20111121,000000,12.08,12.21,11.92,12.08,3166136,0
+INCY.US,D,20111122,000000,12.1,12.68,12.06,12.29,2223205,0
+INCY.US,D,20111123,000000,12.24,12.32,11.8,11.8,1190679,0
+INCY.US,D,20111125,000000,11.76,11.9,11.76,11.78,478829,0
+INCY.US,D,20111128,000000,12.2,12.51,12.05,12.15,2316139,0
+INCY.US,D,20111129,000000,12.08,12.36,11.91,12.36,3720673,0
+INCY.US,D,20111130,000000,12.74,13.77,12.5,13.77,3774838,0
+INCY.US,D,20111201,000000,13.76,14.44,13.73,14.44,2832455,0
+INCY.US,D,20111202,000000,14.75,14.75,14.04,14.24,1862766,0
+INCY.US,D,20111205,000000,13.83,14,13.75,13.96,4281221,0
+INCY.US,D,20111206,000000,13.91,14.06,13.47,13.5,1744709,0
+INCY.US,D,20111207,000000,13.52,13.6,13.06,13.3,1251956,0
+INCY.US,D,20111208,000000,13.64,13.64,13.22,13.4,1174366,0
+INCY.US,D,20111209,000000,13.42,13.74,13.17,13.6,1573374,0
+INCY.US,D,20111212,000000,13.48,14.64,13.43,14.3,2613679,0
+INCY.US,D,20111213,000000,14.55,14.63,13.52,13.62,2052790,0
+INCY.US,D,20111214,000000,13.6,13.75,13.15,13.2,1695460,0
+INCY.US,D,20111215,000000,13.36,13.57,12.87,13.42,1902485,0
+INCY.US,D,20111216,000000,13.45,14.05,13.35,13.77,2452237,0
+INCY.US,D,20111219,000000,13.84,14.17,13.67,13.8,1571545,0
+INCY.US,D,20111220,000000,14.19,14.47,14.06,14.42,1917501,0
+INCY.US,D,20111221,000000,14.36,15.19,14.33,14.86,1963553,0
+INCY.US,D,20111222,000000,14.99,14.99,14.71,14.78,730314,0
+INCY.US,D,20111223,000000,14.76,14.93,14.5,14.82,633841,0
+INCY.US,D,20111227,000000,14.76,15.14,14.59,15.14,595031,0
+INCY.US,D,20111228,000000,15.08,15.3,14.89,15.07,1325058,0
+INCY.US,D,20111229,000000,15.1,15.29,14.9,14.99,837682,0
+INCY.US,D,20111230,000000,14.98,15.17,14.93,15.01,659912,0
+INCY.US,D,20120103,000000,15.05,15.46,14.98,14.99,1052743,0
+INCY.US,D,20120104,000000,14.87,15.17,14.74,14.78,1219013,0
+INCY.US,D,20120105,000000,14.72,15.58,14.72,15.45,1507467,0
+INCY.US,D,20120106,000000,15.45,16.38,15.44,16.3,2159402,0
+INCY.US,D,20120109,000000,16.3,16.75,16.2,16.27,1764026,0
+INCY.US,D,20120110,000000,16.5,16.7,15.78,16.06,2187372,0
+INCY.US,D,20120111,000000,16,16.24,15.71,16.17,2905788,0
+INCY.US,D,20120112,000000,16.17,16.43,15.58,16.42,1731739,0
+INCY.US,D,20120113,000000,16.19,16.88,16.15,16.87,1294390,0
+INCY.US,D,20120117,000000,16.99,17.22,16.77,16.95,1741558,0
+INCY.US,D,20120118,000000,17.3,17.71,17.08,17.57,2109553,0
+INCY.US,D,20120119,000000,17.63,18,17.63,17.79,2380227,0
+INCY.US,D,20120120,000000,17.87,17.94,17.19,17.28,1288721,0
+INCY.US,D,20120123,000000,17.99,18.29,17.41,17.44,3018352,0
+INCY.US,D,20120124,000000,17.6,18.31,17.34,18.29,2841239,0
+INCY.US,D,20120125,000000,18.34,18.88,18.05,18.56,2554010,0
+INCY.US,D,20120126,000000,18.8,19,18.02,18.2,3329958,0
+INCY.US,D,20120127,000000,18.19,18.45,17.92,17.92,2195099,0
+INCY.US,D,20120130,000000,17.82,17.94,17.4,17.53,1668686,0
+INCY.US,D,20120131,000000,17.58,17.85,17.33,17.7,1631836,0
+INCY.US,D,20120201,000000,17.88,18.04,17.7,17.99,1660541,0
+INCY.US,D,20120202,000000,18.04,18.43,17.78,18.07,1098529,0
+INCY.US,D,20120203,000000,18.13,18.34,17.51,17.66,1694223,0
+INCY.US,D,20120206,000000,17.96,18.12,17.21,18,1647349,0
+INCY.US,D,20120207,000000,18.2,18.2,17.7,17.96,1643310,0
+INCY.US,D,20120208,000000,17.89,17.99,16.92,17.42,1728529,0
+INCY.US,D,20120209,000000,17.39,17.52,17.04,17.22,1294988,0
+INCY.US,D,20120210,000000,17.11,17.3,16.9,16.96,993932,0
+INCY.US,D,20120213,000000,17.23,18.34,17.08,18.31,2161561,0
+INCY.US,D,20120214,000000,18.88,18.88,18.04,18.27,2893167,0
+INCY.US,D,20120215,000000,18.36,18.36,17.12,17.26,3162540,0
+INCY.US,D,20120216,000000,16.82,18.12,16.8,18.02,2801274,0
+INCY.US,D,20120217,000000,17.83,17.98,17.27,17.57,1396637,0
+INCY.US,D,20120221,000000,17.61,17.74,16.91,16.91,1247295,0
+INCY.US,D,20120222,000000,16.89,17.1,16.33,16.97,1178575,0
+INCY.US,D,20120223,000000,17.02,17.47,16.85,17.19,873494,0
+INCY.US,D,20120224,000000,17.22,17.45,16.75,16.94,1171056,0
+INCY.US,D,20120227,000000,16.8,16.81,16.37,16.7,1820549,0
+INCY.US,D,20120228,000000,16.78,17.43,16.74,16.82,1634786,0
+INCY.US,D,20120229,000000,16.8,17.4,16.8,16.96,1119335,0
+INCY.US,D,20120301,000000,17.11,17.84,16.85,17.73,1762692,0
+INCY.US,D,20120302,000000,17.86,17.86,17.2,17.53,1352803,0
+INCY.US,D,20120305,000000,17.41,17.72,17.21,17.47,976959,0
+INCY.US,D,20120306,000000,17.31,17.48,16.63,16.74,1225942,0
+INCY.US,D,20120307,000000,16.84,16.97,16.32,16.34,1177375,0
+INCY.US,D,20120308,000000,16.61,17.15,16.32,17.05,1539815,0
+INCY.US,D,20120309,000000,17.06,17.24,16.83,17.16,965700,0
+INCY.US,D,20120312,000000,17.12,17.29,16.5,16.56,537683,0
+INCY.US,D,20120313,000000,16.65,16.91,16.52,16.8,673267,0
+INCY.US,D,20120314,000000,16.73,17.15,16.48,16.55,673890,0
+INCY.US,D,20120315,000000,16.55,17.58,16.55,17.46,1270872,0
+INCY.US,D,20120316,000000,17.52,18.2,17.43,18.08,2889205,0
+INCY.US,D,20120319,000000,17.97,18.72,17.91,18.56,1621562,0
+INCY.US,D,20120320,000000,18.44,18.57,18.1,18.17,788015,0
+INCY.US,D,20120321,000000,18.16,18.8,18.12,18.53,1653879,0
+INCY.US,D,20120322,000000,18.32,19.58,18.13,19.55,1949168,0
+INCY.US,D,20120323,000000,19.48,19.94,19.34,19.8,2301755,0
+INCY.US,D,20120326,000000,19.79,19.98,19.58,19.94,1324720,0
+INCY.US,D,20120327,000000,19.82,20,19.64,19.65,882293,0
+INCY.US,D,20120328,000000,19.76,19.99,19.22,19.53,815448,0
+INCY.US,D,20120329,000000,19.37,19.98,19.2,19.87,1166918,0
+INCY.US,D,20120330,000000,20.24,20.6,19.26,19.3,1848488,0
+INCY.US,D,20120402,000000,19.29,19.79,18.91,19.73,1021534,0
+INCY.US,D,20120403,000000,19.71,19.87,19.29,19.42,707105,0
+INCY.US,D,20120404,000000,19.22,19.27,18.92,18.98,601791,0
+INCY.US,D,20120405,000000,18.99,19.8,18.93,19.54,544586,0
+INCY.US,D,20120409,000000,19.22,19.25,18.82,18.97,583094,0
+INCY.US,D,20120410,000000,18.88,18.97,17.52,17.7,1659303,0
+INCY.US,D,20120411,000000,17.86,18.39,17.75,18.01,991207,0
+INCY.US,D,20120412,000000,18,18.18,17.8,18.11,662081,0
+INCY.US,D,20120413,000000,17.99,18,17.53,17.65,1064376,0
+INCY.US,D,20120416,000000,17.67,17.86,17.08,17.35,1051145,0
+INCY.US,D,20120417,000000,17.9,18.14,17.41,17.97,1029419,0
+INCY.US,D,20120418,000000,17.89,18.15,17.71,17.83,573734,0
+INCY.US,D,20120419,000000,17.89,19.28,17.89,18.88,1694101,0
+INCY.US,D,20120420,000000,19.14,19.5,18.93,19.43,1642801,0
+INCY.US,D,20120423,000000,19.14,19.19,18.35,18.56,1359870,0
+INCY.US,D,20120424,000000,18.61,19.02,18.31,18.77,1118502,0
+INCY.US,D,20120425,000000,18.95,19.77,18.66,19.4,1568101,0
+INCY.US,D,20120426,000000,20.75,21.96,20,21.93,6362771,0
+INCY.US,D,20120427,000000,21.5,23.01,21.27,22.94,3736564,0
+INCY.US,D,20120430,000000,22.85,23.15,22.54,22.66,5816404,0
+INCY.US,D,20120501,000000,22.7,22.95,22.35,22.59,1633611,0
+INCY.US,D,20120502,000000,22.54,23.18,22.27,22.99,1181395,0
+INCY.US,D,20120503,000000,22.98,23.23,22.43,22.53,1798942,0
+INCY.US,D,20120504,000000,22.46,22.81,22.23,22.38,1249795,0
+INCY.US,D,20120507,000000,22.29,22.85,22.26,22.48,1216188,0
+INCY.US,D,20120508,000000,22.25,22.79,22,22.59,1486319,0
+INCY.US,D,20120509,000000,22.21,22.72,21.74,22.39,1747102,0
+INCY.US,D,20120510,000000,22.5,23.4,22.45,23.02,1887691,0
+INCY.US,D,20120511,000000,23.49,24.3,23.02,23.34,1840708,0
+INCY.US,D,20120514,000000,23.08,23.44,22.88,23.02,1130094,0
+INCY.US,D,20120515,000000,22.99,23.31,22.53,22.75,1072705,0
+INCY.US,D,20120516,000000,22.93,23.73,22.78,23.7,2094895,0
+INCY.US,D,20120517,000000,23.66,23.85,22,22.07,1782736,0
+INCY.US,D,20120518,000000,22.06,22.33,21.43,21.75,1470992,0
+INCY.US,D,20120521,000000,21.9,23.37,21.64,23.24,1462722,0
+INCY.US,D,20120522,000000,23.17,23.65,22.6,22.84,1097980,0
+INCY.US,D,20120523,000000,22.66,22.76,22.05,22.57,1248648,0
+INCY.US,D,20120524,000000,22.84,22.84,22.19,22.66,1445425,0
+INCY.US,D,20120525,000000,22.58,22.81,22.05,22.41,1076448,0
+INCY.US,D,20120529,000000,22.68,23.09,22.26,22.38,1248252,0
+INCY.US,D,20120530,000000,22.09,22.34,21.68,22.05,1729333,0
+INCY.US,D,20120531,000000,22.16,22.27,20.85,21.31,1849012,0
+INCY.US,D,20120601,000000,20.98,21.09,20.5,20.52,1064118,0
+INCY.US,D,20120604,000000,20.76,21.24,20.25,20.83,1067074,0
+INCY.US,D,20120605,000000,20.78,22.14,20.68,21.74,1615535,0
+INCY.US,D,20120606,000000,22.3,23.29,22.13,23.21,2524532,0
+INCY.US,D,20120607,000000,23.58,23.62,22.9,23.2,1607294,0
+INCY.US,D,20120608,000000,23.13,23.2,22.42,22.78,3243375,0
+INCY.US,D,20120611,000000,23.11,23.19,21.99,22.01,1576637,0
+INCY.US,D,20120612,000000,22.13,22.21,21.53,21.98,2057128,0
+INCY.US,D,20120613,000000,21.88,22.04,21.35,21.44,1348561,0
+INCY.US,D,20120614,000000,21.54,22.04,21.12,21.99,1321814,0
+INCY.US,D,20120615,000000,22.04,22.69,21.8,22.65,2080127,0
+INCY.US,D,20120618,000000,22.37,23.1,22.37,22.87,1102628,0
+INCY.US,D,20120619,000000,22.93,23.96,22.9,23.56,1687855,0
+INCY.US,D,20120620,000000,23.36,23.61,22.71,23.01,1238777,0
+INCY.US,D,20120621,000000,23,23.47,22.47,22.79,2302328,0
+INCY.US,D,20120622,000000,23.03,23.82,22.92,23.34,9644891,0
+INCY.US,D,20120625,000000,23.1,23.37,22.62,22.77,896521,0
+INCY.US,D,20120626,000000,22.75,23.09,22.2,22.61,1079684,0
+INCY.US,D,20120627,000000,22.6,23.26,22.47,23.15,1394848,0
+INCY.US,D,20120628,000000,23.01,23.32,22,22.35,1143926,0
+INCY.US,D,20120629,000000,22.94,23.07,22.44,22.7,743225,0
+INCY.US,D,20120702,000000,22.76,25.09,22.65,24.84,2356605,0
+INCY.US,D,20120703,000000,24.81,24.88,24.33,24.65,867384,0
+INCY.US,D,20120705,000000,24.56,25.54,24.56,25.15,1500219,0
+INCY.US,D,20120706,000000,24.98,25.41,24.8,25.32,956612,0
+INCY.US,D,20120709,000000,25.22,26.14,25.22,25.84,2994335,0
+INCY.US,D,20120710,000000,25.85,26.3,25.53,25.7,1320522,0
+INCY.US,D,20120711,000000,25.36,25.5,23.96,24.39,1691044,0
+INCY.US,D,20120712,000000,24.3,25.79,24.21,25.6,1514320,0
+INCY.US,D,20120713,000000,25.74,25.75,25.28,25.47,949678,0
+INCY.US,D,20120716,000000,25.5,25.77,25.19,25.48,968800,0
+INCY.US,D,20120717,000000,25.73,25.74,25.23,25.5,863653,0
+INCY.US,D,20120718,000000,25.42,25.965,25.13,25.4,1146812,0
+INCY.US,D,20120719,000000,25.47,25.47,24.65,25.11,543054,0
+INCY.US,D,20120720,000000,25.02,25.12,24.36,24.55,945964,0
+INCY.US,D,20120723,000000,24.29,24.49,23.85,24.13,690491,0
+INCY.US,D,20120724,000000,24.38,24.51,23.74,23.905,569225,0
+INCY.US,D,20120725,000000,24.1,24.5,23.67,24.09,824691,0
+INCY.US,D,20120726,000000,24.4,25.33,24.4,24.88,1015724,0
+INCY.US,D,20120727,000000,25,25.76,24.94,25.6,1171675,0
+INCY.US,D,20120730,000000,25.56,25.89,25.34,25.52,1259634,0
+INCY.US,D,20120731,000000,25.5,25.85,24.945,24.99,1503600,0
+INCY.US,D,20120801,000000,25.16,26.15,24.8,24.92,2812751,0
+INCY.US,D,20120802,000000,20.29,20.7,17.75,19.57,11257495,0
+INCY.US,D,20120803,000000,19.66,20.02,18.43,18.48,5985790,0
+INCY.US,D,20120806,000000,18.47,18.82,17.98,18.3,4229967,0
+INCY.US,D,20120807,000000,18.31,18.58,18.12,18.15,2011668,0
+INCY.US,D,20120808,000000,18.15,18.32,17.47,17.6,2686164,0
+INCY.US,D,20120809,000000,17.61,17.996,17.61,17.77,1829194,0
+INCY.US,D,20120810,000000,17.75,18.31,17.701,18.21,2304239,0
+INCY.US,D,20120813,000000,18.12,18.31,17.83,18.19,1448045,0
+INCY.US,D,20120814,000000,18.26,18.48,18.22,18.25,1620264,0
+INCY.US,D,20120815,000000,18.22,18.52,18.14,18.5,854803,0
+INCY.US,D,20120816,000000,18.51,19.03,18.31,18.77,1390071,0
+INCY.US,D,20120817,000000,18.79,18.95,18.569,18.94,1028885,0
+INCY.US,D,20120820,000000,18.86,18.92,18.255,18.78,1206250,0
+INCY.US,D,20120821,000000,18.8,19.48,18.77,19.3,1476249,0
+INCY.US,D,20120822,000000,19.24,19.42,19.15,19.34,779355,0
+INCY.US,D,20120823,000000,19.36,19.98,19.33,19.9,1435304,0
+INCY.US,D,20120824,000000,19.87,20.11,19.87,20.04,1014797,0
+INCY.US,D,20120827,000000,20.12,20.53,19.91,20.29,1088948,0
+INCY.US,D,20120828,000000,20.25,20.439,20.15,20.22,1157006,0
+INCY.US,D,20120829,000000,20.3,20.43,20.09,20.2,1066427,0
+INCY.US,D,20120830,000000,19.57,19.98,19.51,19.92,1858050,0
+INCY.US,D,20120831,000000,19.98,20.13,19.81,20.01,580897,0
+INCY.US,D,20120904,000000,20.01,20.04,19.89,20.01,1333572,0
+INCY.US,D,20120905,000000,20,20.03,19.36,19.41,1922487,0
+INCY.US,D,20120906,000000,19.45,19.75,19.43,19.61,1318507,0
+INCY.US,D,20120907,000000,19.65,19.66,18.23,18.33,2768570,0
+INCY.US,D,20120910,000000,18.34,18.37,17.63,17.89,2869647,0
+INCY.US,D,20120911,000000,17.79,18.22,17.64,17.93,1763096,0
+INCY.US,D,20120912,000000,18,18.345,17.98,18.17,1756322,0
+INCY.US,D,20120913,000000,18.15,18.2,17.282,17.38,2880166,0
+INCY.US,D,20120914,000000,17.4,17.96,17.35,17.88,1822445,0
+INCY.US,D,20120917,000000,17.83,18.03,17.72,17.97,966000,0
+INCY.US,D,20120918,000000,18,18.36,18,18.29,1140260,0
+INCY.US,D,20120919,000000,18.32,18.98,18.28,18.95,1709714,0
+INCY.US,D,20120920,000000,18.88,19.27,18.83,19.23,1344219,0
+INCY.US,D,20120921,000000,19.31,20,19.25,19.95,2671080,0
+INCY.US,D,20120924,000000,19.75,19.78,18.56,18.61,1502483,0
+INCY.US,D,20120925,000000,18.59,18.72,17.67,17.72,2138256,0
+INCY.US,D,20120926,000000,17.72,17.97,17.32,17.76,1102106,0
+INCY.US,D,20120927,000000,17.85,17.94,17.68,17.77,1249101,0
+INCY.US,D,20120928,000000,17.75,18.13,17.71,18.05,1055074,0
+INCY.US,D,20121001,000000,18.13,18.21,17.8,17.9,1129574,0
+INCY.US,D,20121002,000000,17.9,18.41,17.9,18.37,1031637,0
+INCY.US,D,20121003,000000,18.36,18.41,17.968,18.13,974156,0
+INCY.US,D,20121004,000000,18.14,18.26,17.95,18.05,813323,0
+INCY.US,D,20121005,000000,18.08,18.39,17.942,18.36,1006450,0
+INCY.US,D,20121008,000000,18.21,18.63,18.14,18.46,621261,0
+INCY.US,D,20121009,000000,18.46,18.53,18.07,18.12,742315,0
+INCY.US,D,20121010,000000,18.09,18.13,17.16,17.26,1073041,0
+INCY.US,D,20121011,000000,17.42,17.61,16.81,17.13,1996698,0
+INCY.US,D,20121012,000000,17.1,17.22,16.62,16.75,1455936,0
+INCY.US,D,20121015,000000,16.81,17.185,16.75,17.13,1184396,0
+INCY.US,D,20121016,000000,17.16,17.67,17,17.62,756579,0
+INCY.US,D,20121017,000000,17.59,18.14,17.59,18.05,779341,0
+INCY.US,D,20121018,000000,18.05,18.27,17.73,17.76,869504,0
+INCY.US,D,20121019,000000,17.73,17.73,17.06,17.22,1385935,0
+INCY.US,D,20121022,000000,17.22,17.27,16.6,16.62,841000,0
+INCY.US,D,20121023,000000,16.65,16.66,15.89,16.17,3456692,0
+INCY.US,D,20121024,000000,16.25,16.63,16.2,16.35,861268,0
+INCY.US,D,20121025,000000,16.48,16.55,16.34,16.45,728091,0
+INCY.US,D,20121026,000000,16.49,16.57,16,16.18,1174305,0
+INCY.US,D,20121031,000000,16.2,16.46,15.43,15.96,2455276,0
+INCY.US,D,20121101,000000,15.9,17.65,15.9,17.61,2933573,0
+INCY.US,D,20121102,000000,17.47,17.81,16.975,17.04,1950958,0
+INCY.US,D,20121105,000000,17.09,17.55,17.04,17.5,1196988,0
+INCY.US,D,20121106,000000,17.48,17.8,17.41,17.71,1097640,0
+INCY.US,D,20121107,000000,18.16,18.19,16.8,16.9,2110862,0
+INCY.US,D,20121108,000000,16.9,16.99,16.43,16.5,1121661,0
+INCY.US,D,20121109,000000,16.52,16.96,16.31,16.85,1184366,0
+INCY.US,D,20121112,000000,16.91,17.13,16.6,16.79,580387,0
+INCY.US,D,20121113,000000,16.84,17.07,16.68,16.94,632564,0
+INCY.US,D,20121114,000000,17.35,17.35,16.53,16.63,1063806,0
+INCY.US,D,20121115,000000,16.59,16.6,15.9,16.27,1128460,0
+INCY.US,D,20121116,000000,16.28,17.08,16.2,16.95,996900,0
+INCY.US,D,20121119,000000,17.05,17.6,17.05,17.57,1298403,0
+INCY.US,D,20121120,000000,17.58,18.06,17.54,17.81,943141,0
+INCY.US,D,20121121,000000,17.81,18.07,17.7,17.99,1074266,0
+INCY.US,D,20121123,000000,18,18.32,17.96,18.3,318904,0
+INCY.US,D,20121126,000000,18.3,18.32,17.85,17.97,775632,0
+INCY.US,D,20121127,000000,18,18.31,17.945,18.06,737303,0
+INCY.US,D,20121128,000000,18.03,18.05,17.41,17.525,994939,0
+INCY.US,D,20121129,000000,17.64,17.99,17.51,17.93,692389,0
+INCY.US,D,20121130,000000,17.99,17.99,17.53,17.6,809693,0
+INCY.US,D,20121203,000000,17.67,17.67,17.458,17.5,879262,0
+INCY.US,D,20121204,000000,17.54,17.85,17.51,17.802,770636,0
+INCY.US,D,20121205,000000,17.82,17.925,17.6,17.85,984124,0
+INCY.US,D,20121206,000000,17.8,18,17.75,17.98,924442,0
+INCY.US,D,20121207,000000,18,18,17.78,17.86,1075552,0
+INCY.US,D,20121210,000000,17.87,18.25,17.81,18.16,1253964,0
+INCY.US,D,20121211,000000,18.23,18.41,17.72,17.84,1228624,0
+INCY.US,D,20121212,000000,16.65,17.13,16.32,16.75,6425033,0
+INCY.US,D,20121213,000000,17.01,17.02,16.48,16.54,1526483,0
+INCY.US,D,20121214,000000,16.5,16.53,15.78,16.04,1793368,0
+INCY.US,D,20121217,000000,16.11,16.27,15.83,16.055,1638115,0
+INCY.US,D,20121218,000000,16.07,16.31,16.04,16.24,939099,0
+INCY.US,D,20121219,000000,16.3,16.35,16.03,16.15,792699,0
+INCY.US,D,20121220,000000,16.3,16.76,16.19,16.72,1538298,0
+INCY.US,D,20121221,000000,16.61,16.61,16.23,16.35,872158,0
+INCY.US,D,20121224,000000,16.31,16.39,16.11,16.2,203259,0
+INCY.US,D,20121226,000000,16.16,16.27,16.01,16.06,837510,0
+INCY.US,D,20121227,000000,16.04,16.28,15.84,16.08,923294,0
+INCY.US,D,20121228,000000,16.08,16.2,15.92,16.07,781823,0
+INCY.US,D,20121231,000000,16.08,16.66,15.99,16.61,1735364,0
+INCY.US,D,20130102,000000,16.72,17.095,16.58,17,1509381,0
+INCY.US,D,20130103,000000,17.01,17.23,16.9,17.1,1431528,0
+INCY.US,D,20130104,000000,17.18,17.37,17.02,17.28,1419709,0
+INCY.US,D,20130107,000000,17.31,17.93,16.72,17.892,2179343,0
+INCY.US,D,20130108,000000,17.87,18.8,17.87,18.8,2525179,0
+INCY.US,D,20130109,000000,18.75,19.6,18.66,19.31,2505110,0
+INCY.US,D,20130110,000000,19.4,19.4,18.63,18.96,1856901,0
+INCY.US,D,20130111,000000,18.84,19.17,18.14,18.2,2371944,0
+INCY.US,D,20130114,000000,18.72,19.44,18.68,19.22,2472835,0
+INCY.US,D,20130115,000000,19.19,19.839,19.04,19.54,1798458,0
+INCY.US,D,20130116,000000,19.54,19.54,18.8,18.91,1186072,0
+INCY.US,D,20130117,000000,18.93,19.21,18.52,19.21,1164622,0
+INCY.US,D,20130118,000000,19.17,19.21,18.83,19.18,806508,0
+INCY.US,D,20130122,000000,19.18,19.23,18.9,19.18,848025,0
+INCY.US,D,20130123,000000,18.65,18.9,18.23,18.38,3696810,0
+INCY.US,D,20130124,000000,18.42,19.11,18.04,18.25,2438234,0
+INCY.US,D,20130125,000000,18.34,18.72,18.07,18.7,2089162,0
+INCY.US,D,20130128,000000,18.79,18.895,18.66,18.74,1018286,0
+INCY.US,D,20130129,000000,18.73,18.78,18.29,18.6,871913,0
+INCY.US,D,20130130,000000,18.62,18.79,17.77,17.84,1463543,0
+INCY.US,D,20130131,000000,17.86,18.49,17.79,18.38,1709135,0
+INCY.US,D,20130201,000000,18.43,18.67,18.21,18.44,1008828,0
+INCY.US,D,20130204,000000,18.39,18.48,17.92,18.04,1272912,0
+INCY.US,D,20130205,000000,18.04,18.32,17.865,18.27,864898,0
+INCY.US,D,20130206,000000,18.32,18.6,18.13,18.34,618483,0
+INCY.US,D,20130207,000000,18.29,18.36,17.44,18.02,1465973,0
+INCY.US,D,20130208,000000,18,18.32,17.95,18.32,968510,0
+INCY.US,D,20130211,000000,18.33,18.64,18.28,18.36,1236607,0
+INCY.US,D,20130212,000000,18.4,18.52,18.26,18.42,1063365,0
+INCY.US,D,20130213,000000,18.4,18.66,18.16,18.65,2593368,0
+INCY.US,D,20130214,000000,19.23,21,18.33,20.56,4904125,0
+INCY.US,D,20130215,000000,20.47,22.82,20.27,22,6211822,0
+INCY.US,D,20130219,000000,21.99,22.23,21.28,21.86,2329140,0
+INCY.US,D,20130220,000000,21.88,21.92,21.145,21.2,1378199,0
+INCY.US,D,20130221,000000,21.13,21.27,20.7,20.98,4260201,0
+INCY.US,D,20130222,000000,21.05,21.36,20.77,21.04,2281514,0
+INCY.US,D,20130225,000000,21.2,21.59,20.825,20.85,691004,0
+INCY.US,D,20130226,000000,21.16,21.41,20.51,20.96,848867,0
+INCY.US,D,20130227,000000,20.5,21.82,20.5,21.64,766731,0
+INCY.US,D,20130228,000000,21.64,22.29,21.6,22.23,1554780,0
+INCY.US,D,20130301,000000,22,22.79,21.95,22.46,1625350,0
+INCY.US,D,20130304,000000,22.32,22.72,21.89,22.72,686749,0
+INCY.US,D,20130305,000000,22.72,22.92,22.3,22.63,999509,0
+INCY.US,D,20130306,000000,22.7,23,22.54,22.97,1368498,0
+INCY.US,D,20130307,000000,22.89,23.15,22.581,23.03,1033181,0
+INCY.US,D,20130308,000000,23.27,23.65,22.64,23.53,1298964,0
+INCY.US,D,20130311,000000,23.61,23.7,23.06,23.39,774313,0
+INCY.US,D,20130312,000000,23.34,23.65,23.03,23.48,721314,0
+INCY.US,D,20130313,000000,23.52,24.53,23.36,24.49,1875700,0
+INCY.US,D,20130314,000000,24.14,25.29,24.11,24.95,3116166,0
+INCY.US,D,20130315,000000,24.78,25.16,24.56,24.84,1970285,0
+INCY.US,D,20130318,000000,21.82,23.8,21.61,23.79,8915400,0
+INCY.US,D,20130319,000000,23.84,24,21.99,22.53,3192074,0
+INCY.US,D,20130320,000000,22.7,23.15,22.59,22.86,1124389,0
+INCY.US,D,20130321,000000,22.86,23.15,22.602,22.79,1063133,0
+INCY.US,D,20130322,000000,22.69,22.9,22.52,22.57,691564,0
+INCY.US,D,20130325,000000,22.41,22.51,22.01,22.15,1308594,0
+INCY.US,D,20130326,000000,22.28,22.28,21.9,22.05,642029,0
+INCY.US,D,20130327,000000,22.06,22.81,21.47,22.67,1023815,0
+INCY.US,D,20130328,000000,22.61,23.44,22.59,23.41,903695,0
+INCY.US,D,20130401,000000,23.12,23.45,22.69,23,695053,0
+INCY.US,D,20130402,000000,23.06,23.45,22.67,22.77,1593317,0
+INCY.US,D,20130403,000000,22.9,22.9,21.57,21.88,2066258,0
+INCY.US,D,20130404,000000,22,22.14,21.545,21.62,812495,0
+INCY.US,D,20130405,000000,21.34,21.5,21.01,21.37,611251,0
+INCY.US,D,20130408,000000,21.62,21.62,21.08,21.27,647252,0
+INCY.US,D,20130409,000000,21.5,21.84,21.2,21.48,449923,0
+INCY.US,D,20130410,000000,21.74,22.07,21.435,21.9,1149022,0
+INCY.US,D,20130411,000000,22.01,22.67,21.97,22.47,1559573,0
+INCY.US,D,20130412,000000,22.48,22.48,21.69,21.92,647569,0
+INCY.US,D,20130415,000000,21.78,21.88,20.91,21.03,860512,0
+INCY.US,D,20130416,000000,21.36,21.52,21.04,21.14,1217574,0
+INCY.US,D,20130417,000000,21.08,21.21,20.59,21.2,1134150,0
+INCY.US,D,20130418,000000,21.34,21.34,20.69,21.14,813661,0
+INCY.US,D,20130419,000000,21.29,22.04,21.24,21.7,684483,0
+INCY.US,D,20130422,000000,21.71,21.88,20.97,21.46,1019938,0
+INCY.US,D,20130423,000000,21.52,22.72,21.44,22.67,982510,0
+INCY.US,D,20130424,000000,22.6,22.73,21.99,22.16,919212,0
+INCY.US,D,20130425,000000,22.35,22.835,22,22.77,736004,0
+INCY.US,D,20130426,000000,22.78,22.83,22.18,22.5,676468,0
+INCY.US,D,20130429,000000,22.57,22.75,21.89,22.02,521386,0
+INCY.US,D,20130430,000000,22.02,22.34,21.7,22.15,712070,0
+INCY.US,D,20130501,000000,22.04,22.14,21.27,21.52,1158274,0
+INCY.US,D,20130502,000000,21.8,22.1,20.9,21.47,2130112,0
+INCY.US,D,20130503,000000,21.73,22.89,21.64,22.24,1108686,0
+INCY.US,D,20130506,000000,22.1,22.585,22,22.54,503350,0
+INCY.US,D,20130507,000000,22.16,22.75,21.74,21.88,726183,0
+INCY.US,D,20130508,000000,21.71,22.22,21.5,22.1,664108,0
+INCY.US,D,20130509,000000,22.41,22.67,22.055,22.37,661465,0
+INCY.US,D,20130510,000000,22.38,23.36,22.22,23.29,559412,0
+INCY.US,D,20130513,000000,23.36,23.94,23.22,23.89,979446,0
+INCY.US,D,20130514,000000,23.84,24.86,23.84,24.49,1783798,0
+INCY.US,D,20130515,000000,24.43,24.45,23.66,23.83,914863,0
+INCY.US,D,20130516,000000,23.71,23.77,22.62,23.17,1327701,0
+INCY.US,D,20130517,000000,23.26,23.43,22.74,23.04,809187,0
+INCY.US,D,20130520,000000,23.02,23.88,23.02,23.15,1274081,0
+INCY.US,D,20130521,000000,23.15,23.23,22.13,22.26,3209407,0
+INCY.US,D,20130522,000000,22.24,23.17,22.03,22.32,1235415,0
+INCY.US,D,20130523,000000,22.11,22.69,21.56,22.17,1270757,0
+INCY.US,D,20130524,000000,22.14,23.11,21.912,23,1130052,0
+INCY.US,D,20130528,000000,23.08,23.89,23.07,23.71,930166,0
+INCY.US,D,20130529,000000,23.57,23.6,22.85,22.98,676057,0
+INCY.US,D,20130530,000000,22.89,23.23,22.68,22.74,940962,0
+INCY.US,D,20130531,000000,22.56,22.73,22.17,22.17,429947,0
+INCY.US,D,20130603,000000,22.31,22.53,20.81,21.91,1161909,0
+INCY.US,D,20130604,000000,21.81,22.12,21.07,21.12,1211606,0
+INCY.US,D,20130605,000000,21,21.44,20.16,20.57,877881,0
+INCY.US,D,20130606,000000,20.58,21.55,20.58,21.49,1363326,0
+INCY.US,D,20130607,000000,21.53,22,21.325,21.4,1313724,0
+INCY.US,D,20130610,000000,21.44,21.6,20.87,20.92,1098900,0
+INCY.US,D,20130611,000000,20.65,20.93,19.73,20.44,2575806,0
+INCY.US,D,20130612,000000,20.61,20.71,19.9,20.55,1969372,0
+INCY.US,D,20130613,000000,20.83,21.94,20.44,21.6,1615148,0
+INCY.US,D,20130614,000000,21.52,21.62,21.105,21.17,636382,0
+INCY.US,D,20130617,000000,21.35,21.7,21.02,21.06,1166751,0
+INCY.US,D,20130618,000000,21.1,21.52,20.72,21.41,1232711,0
+INCY.US,D,20130619,000000,21.37,21.6,20.31,20.36,1419147,0
+INCY.US,D,20130620,000000,20.09,20.17,19.42,19.53,1222971,0
+INCY.US,D,20130621,000000,19.6,20.02,18.851,19.07,2124755,0
+INCY.US,D,20130624,000000,18.86,19.6,18.23,19.35,1292692,0
+INCY.US,D,20130625,000000,19.51,19.87,19.25,19.79,865343,0
+INCY.US,D,20130626,000000,19.93,21.18,19.9,21.08,1173579,0
+INCY.US,D,20130627,000000,21.15,21.98,21.15,21.4,853926,0
+INCY.US,D,20130628,000000,21.45,22.38,21.31,22,1401315,0
+INCY.US,D,20130701,000000,22.4,23.77,22.08,22.92,2408746,0
+INCY.US,D,20130702,000000,22.82,23.1,22.6,22.95,1247751,0
+INCY.US,D,20130703,000000,22.75,23.25,22.64,23.15,1384414,0
+INCY.US,D,20130705,000000,23.34,23.69,22.98,23.69,739375,0
+INCY.US,D,20130708,000000,23.84,23.84,22.75,22.88,920266,0
+INCY.US,D,20130709,000000,23.06,23.19,22.58,23.02,773195,0
+INCY.US,D,20130710,000000,23.02,23.35,22.87,23.25,579765,0
+INCY.US,D,20130711,000000,23.68,23.83,23.48,23.64,693335,0
+INCY.US,D,20130712,000000,23.57,24.56,23.03,23.73,2231896,0
+INCY.US,D,20130715,000000,23.75,23.78,23.23,23.27,671854,0
+INCY.US,D,20130716,000000,23.18,23.71,23.15,23.31,642821,0
+INCY.US,D,20130717,000000,22.8,23.15,22.29,22.48,1250060,0
+INCY.US,D,20130718,000000,22.58,23.08,22.48,22.71,1630299,0
+INCY.US,D,20130719,000000,22.55,23.11,22.46,23.11,1699709,0
+INCY.US,D,20130722,000000,23.23,23.58,23.03,23.24,715690,0
+INCY.US,D,20130723,000000,23.32,23.4,22.52,22.85,584669,0
+INCY.US,D,20130724,000000,23.01,23.17,22.61,22.97,354007,0
+INCY.US,D,20130725,000000,22.96,23.63,22.51,23.38,907060,0
+INCY.US,D,20130726,000000,23.24,23.46,22.74,23.34,553069,0
+INCY.US,D,20130729,000000,23.37,23.37,22.83,23.03,347712,0
+INCY.US,D,20130730,000000,23,23.29,22.68,23.11,585578,0
+INCY.US,D,20130731,000000,23.25,23.99,23.15,23.41,1133431,0
+INCY.US,D,20130801,000000,23.59,26.21,23.59,25.83,1979767,0
+INCY.US,D,20130802,000000,25.94,27.74,25.46,26.84,2748880,0
+INCY.US,D,20130805,000000,26.71,27.4,26.7,26.84,940379,0
+INCY.US,D,20130806,000000,26.84,27.21,25.85,25.93,1285077,0
+INCY.US,D,20130807,000000,25.88,26.98,25.66,26.44,981676,0
+INCY.US,D,20130808,000000,26.52,26.963,26.2,26.76,1436379,0
+INCY.US,D,20130809,000000,26.64,27.43,26.62,27.29,1473116,0
+INCY.US,D,20130812,000000,27.22,27.38,26.64,27.25,1586043,0
+INCY.US,D,20130813,000000,27.3,27.49,26.83,27.33,1639276,0
+INCY.US,D,20130814,000000,27.26,27.69,27.17,27.3,1066324,0
+INCY.US,D,20130815,000000,26.85,26.98,26.49,26.6,1397724,0
+INCY.US,D,20130816,000000,26.65,27.16,26.58,26.67,811973,0
+INCY.US,D,20130819,000000,26.75,27.13,26.45,26.52,657955,0
+INCY.US,D,20130820,000000,26.51,27.23,26.51,27,497630,0
+INCY.US,D,20130821,000000,33.03,37.46,32.95,36.04,18220186,0
+INCY.US,D,20130822,000000,35.3,35.47,34.02,34.66,2656392,0
+INCY.US,D,20130823,000000,34.55,35.1,34.15,34.76,1857633,0
+INCY.US,D,20130826,000000,34.97,36.86,34.9,36.58,2117919,0
+INCY.US,D,20130827,000000,35.85,36.06,34.04,34.12,2316721,0
+INCY.US,D,20130828,000000,34.17,35,33.41,35,1626752,0
+INCY.US,D,20130829,000000,34.91,35.26,34.11,34.24,1570105,0
+INCY.US,D,20130830,000000,34.25,34.41,33.75,33.89,754804,0
+INCY.US,D,20130903,000000,34.54,34.64,33.8,34.25,1401847,0
+INCY.US,D,20130904,000000,34.18,34.96,33.37,34.58,2361010,0
+INCY.US,D,20130905,000000,34.85,35.39,34.6,35.17,1505965,0
+INCY.US,D,20130906,000000,35.27,35.8,34.63,35.62,1868974,0
+INCY.US,D,20130909,000000,35.81,38.52,35.61,37.589,3104216,0
+INCY.US,D,20130910,000000,37.69,38.37,36.5,37.01,3342921,0
+INCY.US,D,20130911,000000,37.89,37.89,35.52,36.18,1758127,0
+INCY.US,D,20130912,000000,36.3,37.71,36.11,37.25,1359851,0
+INCY.US,D,20130913,000000,36.75,36.85,35.47,36.39,1472214,0
+INCY.US,D,20130916,000000,36.85,37,35.602,35.72,1084690,0
+INCY.US,D,20130917,000000,35.61,36.75,35.28,36.72,982521,0
+INCY.US,D,20130918,000000,36.5,36.97,35.52,36.3,1112238,0
+INCY.US,D,20130919,000000,36.32,36.83,35.68,36.16,1244944,0
+INCY.US,D,20130920,000000,36.16,36.22,35.22,35.66,2606485,0
+INCY.US,D,20130923,000000,35.56,35.84,33.95,35.44,1510786,0
+INCY.US,D,20130924,000000,35.19,36.83,35.19,36.04,955236,0
+INCY.US,D,20130925,000000,36.18,37.27,36.02,36.57,1422900,0
+INCY.US,D,20130926,000000,36.7,38.29,36.29,37.54,1149654,0
+INCY.US,D,20130927,000000,37.4,37.98,36.9,37.57,775800,0
+INCY.US,D,20130930,000000,37.08,38.87,36.93,38.15,1322700,0
+INCY.US,D,20131001,000000,38.27,40.01,38.01,40,1820202,0
+INCY.US,D,20131002,000000,39.4,40.878,39.4,40.38,1336313,0
+INCY.US,D,20131003,000000,40.67,41.24,39.01,40.82,2970140,0
+INCY.US,D,20131004,000000,40.84,41.95,39.92,40.11,1324527,0
+INCY.US,D,20131007,000000,39.8,39.8,38.11,38.27,1266713,0
+INCY.US,D,20131008,000000,38.3,38.92,35.35,35.63,2534800,0
+INCY.US,D,20131009,000000,35.8,35.9,33.01,34.71,3454900,0
+INCY.US,D,20131010,000000,35.5,37.42,35.46,37.23,1306500,0
+INCY.US,D,20131011,000000,36.91,37.26,36.39,37.05,1197600,0
+INCY.US,D,20131014,000000,36.73,37.46,36.1,37.34,1017300,0
+INCY.US,D,20131015,000000,36.1,38.2,36.03,37.19,979200,0
+INCY.US,D,20131016,000000,37.71,39.24,37.49,39.11,1595000,0
+INCY.US,D,20131017,000000,38.9,39.07,37.8,38.35,1575100,0
+INCY.US,D,20131018,000000,38.52,38.52,37.15,38.04,2070332,0
+INCY.US,D,20131021,000000,38.12,38.51,36.75,37.17,991300,0
+INCY.US,D,20131022,000000,37.89,38.7,36.75,38.51,901805,0
+INCY.US,D,20131023,000000,38.29,38.97,37.9,38.92,734100,0
+INCY.US,D,20131024,000000,39.08,40.509,38.72,39.82,939418,0
+INCY.US,D,20131025,000000,39.8,40.61,39.22,40.59,878500,0
+INCY.US,D,20131028,000000,40.67,40.85,38.97,39.43,1143074,0
+INCY.US,D,20131029,000000,39.81,40.8,39.32,40.64,763800,0
+INCY.US,D,20131030,000000,40.6,40.94,38.02,38.59,1118800,0
+INCY.US,D,20131031,000000,38.02,40.1,36.82,39,2288000,0
+INCY.US,D,20131101,000000,39.04,40.66,38.81,40.4,1471700,0
+INCY.US,D,20131104,000000,40.4,41.2,40.29,40.85,1969300,0
+INCY.US,D,20131105,000000,40.92,41.09,39.564,40,2327896,0
+INCY.US,D,20131106,000000,40,40.5,37.24,37.5,3782504,0
+INCY.US,D,20131107,000000,35.4,38.29,35.205,36.97,3834115,0
+INCY.US,D,20131108,000000,36.97,38.33,36.59,37.56,2633700,0
+INCY.US,D,20131111,000000,38,39.74,37.76,39.43,2433500,0
+INCY.US,D,20131112,000000,39,40.94,38.97,40.9,2072154,0
+INCY.US,D,20131113,000000,40.34,44.85,40.08,43.948,4031420,0
+INCY.US,D,20131114,000000,44.48,45.43,43.21,45.01,2629824,0
+INCY.US,D,20131115,000000,45,47.83,44.82,47.51,3555400,0
+INCY.US,D,20131118,000000,47.95,48.45,46.61,46.96,3381200,0
+INCY.US,D,20131119,000000,47.04,47.84,45.58,45.92,2237800,0
+INCY.US,D,20131120,000000,45.94,47.45,45.81,46.83,1465970,0
+INCY.US,D,20131121,000000,47.08,48.41,46.92,47.94,1073400,0
+INCY.US,D,20131122,000000,48.28,50.14,48.1,48.52,1994800,0
+INCY.US,D,20131125,000000,48.63,48.99,47.3,47.69,905900,0
+INCY.US,D,20131126,000000,47.57,48.11,46.86,47.52,1136100,0
+INCY.US,D,20131127,000000,47.61,47.96,46.14,46.71,1185000,0
+INCY.US,D,20131129,000000,47.18,47.39,46.52,46.6,586805,0
+INCY.US,D,20131202,000000,46.63,47.32,45.7,47.24,1371400,0
+INCY.US,D,20131203,000000,46.69,47.92,45.57,45.85,1465000,0
+INCY.US,D,20131204,000000,45.98,46.64,45.39,46.14,715139,0
+INCY.US,D,20131205,000000,46.01,46.8,45.28,46.55,1041702,0
+INCY.US,D,20131206,000000,46.77,47.07,45.66,46.59,1116100,0
+INCY.US,D,20131209,000000,46.99,47.47,45.39,46.15,1093500,0
+INCY.US,D,20131210,000000,46.38,48.4,45.77,47.82,1851600,0
+INCY.US,D,20131211,000000,47.64,48.38,47.35,47.57,1444600,0
+INCY.US,D,20131212,000000,47.42,49.34,47.41,48.5,1123900,0
+INCY.US,D,20131213,000000,48.55,49.21,48.37,48.89,973600,0
+INCY.US,D,20131216,000000,49.18,50.5,48.91,49.65,1542200,0
+INCY.US,D,20131217,000000,49.7,49.7,47.42,47.54,1474224,0
+INCY.US,D,20131218,000000,47.52,49.22,47.51,49.11,1253000,0
+INCY.US,D,20131219,000000,49,50.44,48.55,50.11,1378700,0
+INCY.US,D,20131220,000000,50.3,51.95,50.18,51.34,4603800,0
+INCY.US,D,20131223,000000,51.94,52.47,50.7,51.28,1228500,0
+INCY.US,D,20131224,000000,51.23,51.88,50.36,50.82,391921,0
+INCY.US,D,20131226,000000,50.84,51.68,49.89,50.68,636200,0
+INCY.US,D,20131227,000000,51.16,51.25,49.56,49.71,713500,0
+INCY.US,D,20131230,000000,49.77,50.65,48.89,50.57,615063,0
+INCY.US,D,20131231,000000,50.74,51.25,50.24,50.63,603383,0
+INCY.US,D,20140102,000000,50.32,52.1,49.655,51.23,978188,0
+INCY.US,D,20140103,000000,51.23,52.23,50.56,51.99,960100,0
+INCY.US,D,20140106,000000,52.5,54.36,51.38,52.31,1328000,0
+INCY.US,D,20140107,000000,52.52,53.5,51.69,51.96,1140100,0
+INCY.US,D,20140108,000000,52.33,55.27,52.02,54.74,2062500,0
+INCY.US,D,20140109,000000,55,56.26,54.29,56.17,1228200,0
+INCY.US,D,20140110,000000,57.29,59.99,57.29,59.97,4091200,0
+INCY.US,D,20140113,000000,60,60.93,57.88,59.11,2294100,0
+INCY.US,D,20140114,000000,60,63.46,58.82,63.46,2365000,0
+INCY.US,D,20140115,000000,63.5,63.6,60.82,62.42,3441952,0
+INCY.US,D,20140116,000000,62.18,63.93,61.89,63.48,1864500,0
+INCY.US,D,20140117,000000,63.55,64.1,61.86,61.87,1921300,0
+INCY.US,D,20140121,000000,64.29,64.56,62.25,64.55,1628100,0
+INCY.US,D,20140122,000000,64.54,65.36,64.16,64.86,1275700,0
+INCY.US,D,20140123,000000,64.97,66.19,63.89,65.6,1035002,0
+INCY.US,D,20140124,000000,65,65.6,63.55,63.94,2085500,0
+INCY.US,D,20140127,000000,63.25,64.12,60.05,62.5,1775692,0
+INCY.US,D,20140128,000000,62.81,66.04,62.09,65.32,1240900,0
+INCY.US,D,20140129,000000,64.88,66.64,63.51,65.24,1262400,0
+INCY.US,D,20140130,000000,66,67.45,65.7,66.45,1574776,0
+INCY.US,D,20140131,000000,65.37,66.21,64.88,65.52,1590000,0
+INCY.US,D,20140203,000000,65.89,66.51,62.5,63,1483244,0
+INCY.US,D,20140204,000000,63.27,64.415,62.596,62.93,1571979,0
+INCY.US,D,20140205,000000,64.1,64.5,59.51,62.26,2720734,0
+INCY.US,D,20140206,000000,62.63,64.35,62.27,62.58,1789637,0
+INCY.US,D,20140207,000000,63.06,65.94,63,65.89,1839347,0
+INCY.US,D,20140210,000000,66,66.65,64.305,66.13,1388080,0
+INCY.US,D,20140211,000000,66.35,67.5,65.36,66,1854476,0
+INCY.US,D,20140212,000000,65.34,69.98,64.98,68.83,3575653,0
+INCY.US,D,20140213,000000,66.5,68.17,65.34,66.14,4162170,0
+INCY.US,D,20140214,000000,66.14,66.62,63.12,64.17,2224227,0
+INCY.US,D,20140218,000000,64.36,66.5,64.26,65.5,2342440,0
+INCY.US,D,20140219,000000,65.5,65.99,61.26,61.65,2465189,0
+INCY.US,D,20140220,000000,61.35,64.09,61.18,63.92,2474153,0
+INCY.US,D,20140221,000000,61.92,66.26,61.92,64.98,1600527,0
+INCY.US,D,20140224,000000,65.43,68.64,65.052,67.03,2096824,0
+INCY.US,D,20140225,000000,67.27,69.21,66.46,68.37,1847409,0
+INCY.US,D,20140226,000000,69.65,70.86,66.52,67.26,1732369,0
+INCY.US,D,20140227,000000,66.96,68.27,65.78,65.91,1501952,0
+INCY.US,D,20140228,000000,66,67.47,62.39,64.26,1998557,0
+INCY.US,D,20140303,000000,62.81,64.7,62.43,63.75,1491616,0
+INCY.US,D,20140304,000000,65,66.65,64.5,66.46,1117184,0
+INCY.US,D,20140305,000000,66.6,67.15,65.31,66.54,1058183,0
+INCY.US,D,20140306,000000,67.21,68.9,65.44,65.61,2280367,0
+INCY.US,D,20140307,000000,67.22,67.62,62.56,64.36,2751912,0
+INCY.US,D,20140310,000000,64.36,64.69,61.19,63.3,2788004,0
+INCY.US,D,20140311,000000,63.85,66.61,63.4,65.49,2099016,0
+INCY.US,D,20140312,000000,65.43,66.23,64.815,65.35,1568156,0
+INCY.US,D,20140313,000000,65.29,65.81,61.6,62.43,1547202,0
+INCY.US,D,20140314,000000,62.38,63.09,61.22,61.42,1272141,0
+INCY.US,D,20140317,000000,63.05,63.05,61.63,62.22,1329679,0
+INCY.US,D,20140318,000000,63.07,65.6,62.9,64.94,1661021,0
+INCY.US,D,20140319,000000,65.14,65.59,63.79,64.84,912528,0
+INCY.US,D,20140320,000000,64.31,65.83,63.36,63.8,1076921,0
+INCY.US,D,20140321,000000,63.34,63.84,58.41,59.41,6572447,0
+INCY.US,D,20140324,000000,59.43,59.77,53.23,55.7,3433886,0
+INCY.US,D,20140325,000000,55.22,56.76,52.92,53.57,2694109,0
+INCY.US,D,20140326,000000,52.31,54.73,51.66,51.75,1931400,0
+INCY.US,D,20140327,000000,51.8,53.7,49.71,51.94,2782300,0
+INCY.US,D,20140328,000000,51.75,53.44,49.75,49.94,1675245,0
+INCY.US,D,20140331,000000,50.42,53.805,50.27,53.52,2245022,0
+INCY.US,D,20140401,000000,53.77,55.82,53.7,54.76,1883451,0
+INCY.US,D,20140402,000000,55.05,55.75,54.21,54.46,1562617,0
+INCY.US,D,20140403,000000,54.1,54.81,51.01,51.42,3234918,0
+INCY.US,D,20140404,000000,52.08,52.6,49.52,50.5,3660808,0
+INCY.US,D,20140407,000000,50.14,53,49.4,50.15,2423305,0
+INCY.US,D,20140408,000000,49.77,50.81,48.13,49.05,2071108,0
+INCY.US,D,20140409,000000,49.19,52.04,49.05,52.01,1479699,0
+INCY.US,D,20140410,000000,52.2,52.32,46.56,47.13,2421888,0
+INCY.US,D,20140411,000000,47,49.52,46.1,46.25,2616328,0
+INCY.US,D,20140414,000000,46.82,48.08,42.74,44.32,3377833,0
+INCY.US,D,20140415,000000,44.34,44.69,40.3,43.1,6113602,0
+INCY.US,D,20140416,000000,43.22,44.7,42.74,43.98,3151780,0
+INCY.US,D,20140417,000000,43.95,46.15,42.94,44.54,3681855,0
+INCY.US,D,20140421,000000,45.19,47.495,44.54,47.45,2674050,0
+INCY.US,D,20140422,000000,47.58,50,47.58,49.32,2519688,0
+INCY.US,D,20140423,000000,49.32,49.76,46.28,46.96,2035554,0
+INCY.US,D,20140424,000000,48.04,48.14,45.27,47.3,1394028,0
+INCY.US,D,20140425,000000,47.04,47.15,45.3,45.41,1311690,0
+INCY.US,D,20140428,000000,45.82,46.36,43.44,45.08,1707818,0
+INCY.US,D,20140429,000000,45.98,49.34,45.17,48.61,1944574,0
+INCY.US,D,20140430,000000,48.09,48.77,46.89,48.56,1850785,0
+INCY.US,D,20140501,000000,47.32,51.24,46.11,50.05,2656228,0
+INCY.US,D,20140502,000000,50,52.64,49.15,51.61,3071203,0
+INCY.US,D,20140505,000000,50.69,53.91,50.65,53.48,2717866,0
+INCY.US,D,20140506,000000,53.49,54.72,53.13,53.38,1923440,0
+INCY.US,D,20140507,000000,53.72,53.89,51.23,51.99,1834584,0
+INCY.US,D,20140508,000000,51.58,53.149,50.1,50.38,1333613,0
+INCY.US,D,20140509,000000,50.19,52.605,49.64,52.08,1173829,0
+INCY.US,D,20140512,000000,52.69,54.61,52.61,54.39,2523299,0
+INCY.US,D,20140513,000000,54.74,55.7,54.15,54.16,2171244,0
+INCY.US,D,20140514,000000,54.36,58.34,54.12,55.9,2851904,0
+INCY.US,D,20140515,000000,50.45,54.35,50,50.95,5291697,0
+INCY.US,D,20140516,000000,50.68,51.4,48.5,49.59,1833307,0
+INCY.US,D,20140519,000000,49.02,50.3,48.8,49.9,1591079,0
+INCY.US,D,20140520,000000,49.6,49.908,48.01,48.68,2092012,0
+INCY.US,D,20140521,000000,49.51,49.95,46.75,47.01,1924053,0
+INCY.US,D,20140522,000000,46.81,48.99,46.57,48.03,1414011,0
+INCY.US,D,20140523,000000,48.26,48.99,47.07,47.09,1114954,0
+INCY.US,D,20140527,000000,48.06,49.27,47.73,49.19,1109483,0
+INCY.US,D,20140528,000000,49.34,49.79,48.82,49.01,1155213,0
+INCY.US,D,20140529,000000,49.11,49.804,48.95,49.5,1166968,0
+INCY.US,D,20140530,000000,49.67,49.94,48.88,49.55,1773241,0
+INCY.US,D,20140602,000000,49.41,49.53,46.55,48.89,3956856,0
+INCY.US,D,20140603,000000,48.91,51.17,47.75,50.98,2407877,0
+INCY.US,D,20140604,000000,51.25,52.8,50.16,52.49,2060556,0
+INCY.US,D,20140605,000000,52.86,53.31,52.19,52.98,1665026,0
+INCY.US,D,20140606,000000,53.09,53.15,51.235,52.16,963853,0
+INCY.US,D,20140609,000000,52.16,54.64,51.77,53.68,1600904,0
+INCY.US,D,20140610,000000,53.41,54.71,52.89,54.62,1167100,0
+INCY.US,D,20140611,000000,53.82,55.105,53.25,53.82,966250,0
+INCY.US,D,20140612,000000,53.83,54.5,53.005,53.2,1141868,0
+INCY.US,D,20140613,000000,53.46,54.14,52.29,53.81,748655,0
+INCY.US,D,20140616,000000,53.53,54.98,53.26,54.67,859001,0
+INCY.US,D,20140617,000000,54.33,55.6,53.43,55.28,1159211,0
+INCY.US,D,20140618,000000,55.24,56.24,54.401,56.21,1085775,0
+INCY.US,D,20140619,000000,56.22,56.42,54.72,55.91,985719,0
+INCY.US,D,20140620,000000,56.16,56.48,55.33,56.39,1155369,0
+INCY.US,D,20140623,000000,56.3,56.95,55.67,56.13,1005563,0
+INCY.US,D,20140624,000000,56.57,57.36,55.42,55.77,1059849,0
+INCY.US,D,20140625,000000,55.57,56.905,55.28,56.22,920778,0
+INCY.US,D,20140626,000000,56.24,56.68,55.01,55.99,803791,0
+INCY.US,D,20140627,000000,55.97,56.215,54.86,55.52,3430444,0
+INCY.US,D,20140630,000000,55.84,57.25,55.74,56.44,1023731,0
+INCY.US,D,20140701,000000,56.56,57.34,56.034,56.59,686892,0
+INCY.US,D,20140702,000000,56.57,56.99,55.58,55.78,902700,0
+INCY.US,D,20140703,000000,56.07,56.47,55.33,55.62,629818,0
+INCY.US,D,20140707,000000,55.63,56.31,53.38,53.71,928824,0
+INCY.US,D,20140708,000000,53.72,54,51.28,51.72,1582250,0
+INCY.US,D,20140709,000000,51.52,52.19,49.99,52.08,1006430,0
+INCY.US,D,20140710,000000,51.21,52.05,50.69,50.92,1098869,0
+INCY.US,D,20140711,000000,50.8,51.105,50.09,50.825,890440,0
+INCY.US,D,20140714,000000,51.49,51.49,50.11,50.88,681137,0
+INCY.US,D,20140715,000000,50.63,50.949,48.26,48.37,1297547,0
+INCY.US,D,20140716,000000,48.87,48.88,46.93,47.05,1416151,0
+INCY.US,D,20140717,000000,46.99,47.24,45.08,45.35,1637229,0
+INCY.US,D,20140718,000000,45.64,47.7,45.06,47.35,1562898,0
+INCY.US,D,20140721,000000,47.28,48.1,46.38,47.95,1066320,0
+INCY.US,D,20140722,000000,48.21,48.79,47.66,47.92,705250,0
+INCY.US,D,20140723,000000,48.29,49.14,47.87,48.98,872295,0
+INCY.US,D,20140724,000000,48.48,48.74,47.66,47.95,1156774,0
+INCY.US,D,20140725,000000,47.75,48.11,47.11,47.3,568365,0
+INCY.US,D,20140728,000000,47.19,47.97,46.16,47.14,986326,0
+INCY.US,D,20140729,000000,47.15,49.06,46.89,48.84,838852,0
+INCY.US,D,20140730,000000,49.13,50.55,48.74,49.37,1324196,0
+INCY.US,D,20140731,000000,48.49,49.88,46.12,47.57,2592294,0
+INCY.US,D,20140801,000000,47.84,48.71,46.09,46.93,882437,0
+INCY.US,D,20140804,000000,47.12,48.34,46.709,48.25,1014057,0
+INCY.US,D,20140805,000000,47.97,49.04,47.17,47.5,867759,0
+INCY.US,D,20140806,000000,47.09,48.4,46.4,47.6,651510,0
+INCY.US,D,20140807,000000,47.85,48.25,46.9,47.27,676711,0
+INCY.US,D,20140808,000000,47.53,47.92,46.71,47.68,453805,0
+INCY.US,D,20140811,000000,47.97,49.3,47.57,48.44,697464,0
+INCY.US,D,20140812,000000,48.54,48.95,47.73,48.01,875048,0
+INCY.US,D,20140813,000000,48.24,50.11,48.07,49.79,694270,0
+INCY.US,D,20140814,000000,50,51.76,49.53,51.08,962492,0
+INCY.US,D,20140815,000000,51.5,51.72,50.51,51.36,758992,0
+INCY.US,D,20140818,000000,52,52.6,51.39,51.68,736513,0
+INCY.US,D,20140819,000000,51.84,52.41,51.46,52.12,554221,0
+INCY.US,D,20140820,000000,52.13,52.59,51.54,51.66,580854,0
+INCY.US,D,20140821,000000,51.95,52.14,49.72,50.19,754991,0
+INCY.US,D,20140822,000000,50.18,50.972,49.38,50.65,748305,0
+INCY.US,D,20140825,000000,51.75,53.9,51.23,53.4,1078454,0
+INCY.US,D,20140826,000000,53.68,55.77,53.6,55.18,1317200,0
+INCY.US,D,20140827,000000,54.94,55.32,54.52,54.71,736587,0
+INCY.US,D,20140828,000000,54,55.54,53.65,53.94,570043,0
+INCY.US,D,20140829,000000,54.22,54.62,53.89,54.2,535154,0
+INCY.US,D,20140902,000000,54.5,54.5,52.5,53.12,945537,0
+INCY.US,D,20140903,000000,53.83,53.9,52.07,52.56,620800,0
+INCY.US,D,20140904,000000,53.643,53.643,51.66,51.93,555095,0
+INCY.US,D,20140905,000000,52.3,52.34,50.52,51.83,608713,0
+INCY.US,D,20140908,000000,51.85,52.65,51.4,52.59,684663,0
+INCY.US,D,20140909,000000,52.47,53.11,50.56,50.71,709153,0
+INCY.US,D,20140910,000000,50.89,51.54,50.53,51.05,993577,0
+INCY.US,D,20140911,000000,50.6,50.98,49.38,50.15,961340,0
+INCY.US,D,20140912,000000,50.26,50.93,48.22,48.72,1056937,0
+INCY.US,D,20140915,000000,48.63,49.33,46.14,47.63,1009122,0
+INCY.US,D,20140916,000000,47.87,48.81,47.24,48.7,836581,0
+INCY.US,D,20140917,000000,49.17,49.85,48.1,48.26,1117938,0
+INCY.US,D,20140918,000000,48.45,49.41,47.85,48.88,905446,0
+INCY.US,D,20140919,000000,49.29,49.82,48.38,49.32,1290356,0
+INCY.US,D,20140922,000000,49.23,49.55,46.73,47.41,1039951,0
+INCY.US,D,20140923,000000,46.86,48.63,46.78,47.47,993331,0
+INCY.US,D,20140924,000000,47.79,49.69,47.56,49.33,735381,0
+INCY.US,D,20140925,000000,49.04,49.88,48.13,48.66,885694,0
+INCY.US,D,20140926,000000,49.06,49.79,48.4,49.7,689561,0
+INCY.US,D,20140929,000000,49.06,50.88,48.77,50.52,847140,0
+INCY.US,D,20140930,000000,50.77,50.84,49.02,49.05,995939,0
+INCY.US,D,20141001,000000,49.14,49.22,47.27,47.91,1011789,0
+INCY.US,D,20141002,000000,47.7,48.49,45.42,46.63,1789217,0
+INCY.US,D,20141003,000000,47,47.46,46.5,47.38,1480073,0
+INCY.US,D,20141006,000000,47.5,47.94,47.06,47.7,671977,0
+INCY.US,D,20141007,000000,47.36,47.76,46.207,46.76,679209,0
+INCY.US,D,20141008,000000,46.73,48.07,45.82,48.01,769432,0
+INCY.US,D,20141009,000000,48,48.47,47.01,47.59,1570668,0
+INCY.US,D,20141010,000000,47.23,48.16,45.83,46.1,855638,0
+INCY.US,D,20141013,000000,46.1,46.541,43.86,45.6,1853319,0
+INCY.US,D,20141014,000000,45.93,47.34,45.19,46.54,984350,0
+INCY.US,D,20141015,000000,45.73,48.51,45.5,48.15,1298145,0
+INCY.US,D,20141016,000000,46.93,51.96,46.47,51.5,1359419,0
+INCY.US,D,20141017,000000,51.87,52.41,49.75,50.08,1667818,0
+INCY.US,D,20141020,000000,50.1,51.03,49.86,50.79,1058267,0
+INCY.US,D,20141021,000000,51.43,52.71,50.55,52.44,1064560,0
+INCY.US,D,20141022,000000,52.56,53.39,51.5,52.47,575323,0
+INCY.US,D,20141023,000000,53.02,55.15,52.38,54.95,1037723,0
+INCY.US,D,20141024,000000,55,55.93,53.76,55.07,1258331,0
+INCY.US,D,20141027,000000,55.05,57.67,54.51,57.46,1406960,0
+INCY.US,D,20141028,000000,57.46,59.3,57.27,58.19,1271703,0
+INCY.US,D,20141029,000000,58.12,58.88,57.36,57.87,1204662,0
+INCY.US,D,20141030,000000,59.02,64.88,59.02,64.18,2509110,0
+INCY.US,D,20141031,000000,65,70.33,64.93,67.06,3651729,0
+INCY.US,D,20141103,000000,66.93,68.34,66.29,67.97,1844615,0
+INCY.US,D,20141104,000000,67.5,68.24,66.79,67.76,1158007,0
+INCY.US,D,20141105,000000,68.1,68.68,67.19,67.72,927344,0
+INCY.US,D,20141106,000000,67.73,69.32,66.97,68.4,1536821,0
+INCY.US,D,20141107,000000,68.78,70.67,68.45,69.32,1361475,0
+INCY.US,D,20141110,000000,69.39,71,68.77,70.96,1505612,0
+INCY.US,D,20141111,000000,70.97,71.8,70.14,71.06,1125717,0
+INCY.US,D,20141112,000000,70.71,72.635,70.26,71.87,1089850,0
+INCY.US,D,20141113,000000,71.76,72.795,70.77,71.21,889207,0
+INCY.US,D,20141114,000000,71.2,71.2,68.27,69.54,1682916,0
+INCY.US,D,20141117,000000,69.47,70.88,68.82,69.7,930443,0
+INCY.US,D,20141118,000000,69.82,71.27,69.1,69.64,2176937,0
+INCY.US,D,20141119,000000,69.8,71.98,69.28,71.3,1277401,0
+INCY.US,D,20141120,000000,70.46,72.28,69.74,71.61,900434,0
+INCY.US,D,20141121,000000,72.56,73.15,71.64,72.27,724972,0
+INCY.US,D,20141124,000000,72.5,75.79,72.3,75.54,1830581,0
+INCY.US,D,20141125,000000,75.79,75.88,70.21,73.14,7072665,0
+INCY.US,D,20141126,000000,73.09,75.01,72.82,75.01,804565,0
+INCY.US,D,20141128,000000,76.12,76.37,74.7,75.55,782051,0
+INCY.US,D,20141201,000000,75.88,75.91,73.55,74.2,967368,0
+INCY.US,D,20141202,000000,74.38,75.05,73.6,74.66,1364360,0
+INCY.US,D,20141203,000000,74.92,74.93,72.99,74.66,718787,0
+INCY.US,D,20141204,000000,74.24,74.66,72.91,74.12,1075842,0
+INCY.US,D,20141205,000000,74.42,76,74.32,75.2,829282,0
+INCY.US,D,20141208,000000,75.5,80.78,75.261,77.225,1567280,0
+INCY.US,D,20141209,000000,76.22,79.09,75,78.89,1071313,0
+INCY.US,D,20141210,000000,79,79,76.72,77,894968,0
+INCY.US,D,20141211,000000,76.58,79.13,75.25,75.92,1204244,0
+INCY.US,D,20141212,000000,75.32,77.36,74.57,74.655,1596326,0
+INCY.US,D,20141215,000000,74.88,76.5,71.7,72.14,2100794,0
+INCY.US,D,20141216,000000,71.63,74.69,71.02,71.62,1585923,0
+INCY.US,D,20141217,000000,72.82,75.64,71.84,75.58,1062536,0
+INCY.US,D,20141218,000000,76.36,77.85,75.88,77.05,1173524,0
+INCY.US,D,20141219,000000,76.84,77.13,75.24,76.86,2246421,0
+INCY.US,D,20141222,000000,76.66,77.25,74.56,75.82,922378,0
+INCY.US,D,20141223,000000,75.84,75.98,69.45,69.58,1638364,0
+INCY.US,D,20141224,000000,69.57,72,69.57,71.57,444363,0
+INCY.US,D,20141226,000000,71.67,74.1,71.41,73.89,513544,0
+INCY.US,D,20141229,000000,73.84,74.58,72.7,74.26,466172,0
+INCY.US,D,20141230,000000,74.04,74.54,72.87,73.02,500721,0
+INCY.US,D,20141231,000000,73.1,74.72,72.001,73.11,1063913,0
+INCY.US,D,20150102,000000,73.65,74.88,72.68,73.76,781119,0
+INCY.US,D,20150105,000000,73.82,74.98,73.22,74.22,968937,0
+INCY.US,D,20150106,000000,73.23,74.83,69.05,71.49,2249174,0
+INCY.US,D,20150107,000000,72.48,74.7,71.99,74.45,1009096,0
+INCY.US,D,20150108,000000,74.97,75.648,72.94,73.21,1098148,0
+INCY.US,D,20150109,000000,73.01,73.84,71.48,72.03,1266148,0
+INCY.US,D,20150112,000000,73.07,73.96,71.68,73.3,895953,0
+INCY.US,D,20150113,000000,73.512,77.25,73.512,76.18,1635516,0
+INCY.US,D,20150114,000000,75.28,77.24,74.55,75.775,1330644,0
+INCY.US,D,20150115,000000,75.29,76.45,72.54,72.9,1395027,0
+INCY.US,D,20150116,000000,73.03,74.45,72.25,74.38,1369116,0
+INCY.US,D,20150120,000000,74.44,77.79,73.19,77.4,1349894,0
+INCY.US,D,20150121,000000,76.51,78.88,74.995,77.43,1511534,0
+INCY.US,D,20150122,000000,77.99,78.25,75.67,77.61,1130820,0
+INCY.US,D,20150123,000000,77.1,80,76.84,79.93,1438643,0
+INCY.US,D,20150126,000000,79.14,83.84,79.01,82.95,1913505,0
+INCY.US,D,20150127,000000,81.99,83.77,81.52,83.07,1051601,0
+INCY.US,D,20150128,000000,83.5,84.73,80.44,81.46,1855151,0
+INCY.US,D,20150129,000000,81.7,81.7,79.56,81.34,842318,0
+INCY.US,D,20150130,000000,81.05,82.81,79.51,79.71,701122,0
+INCY.US,D,20150202,000000,80.44,81,76.4,78.375,995690,0
+INCY.US,D,20150203,000000,79.5,79.5,73.25,75.96,1742702,0
+INCY.US,D,20150204,000000,74.66,75.395,72.62,73.02,1837820,0
+INCY.US,D,20150205,000000,73.5,75.66,73.31,75.25,968012,0
+INCY.US,D,20150206,000000,74.05,76.86,73.17,75.35,638447,0
+INCY.US,D,20150209,000000,74.32,77.31,74.27,75.81,628054,0
+INCY.US,D,20150210,000000,76.74,76.99,75.31,76.46,720631,0
+INCY.US,D,20150211,000000,75.48,78.41,75.02,75.96,1190741,0
+INCY.US,D,20150212,000000,76.62,78.67,73.51,75.66,1316303,0
+INCY.US,D,20150213,000000,74.62,76,73.21,75.94,1284093,0
+INCY.US,D,20150217,000000,76.01,78.18,75.51,77.8,1078163,0
+INCY.US,D,20150218,000000,77.97,79.01,77.03,78.97,768350,0
+INCY.US,D,20150219,000000,78.95,80.9,78.61,80.15,880025,0
+INCY.US,D,20150220,000000,80.11,82.5,79.75,82.49,1176802,0
+INCY.US,D,20150223,000000,82.49,84.95,82.49,83.41,1145687,0
+INCY.US,D,20150224,000000,83.4,83.4,80.47,81.17,811204,0
+INCY.US,D,20150225,000000,81.17,85.71,80.45,85.65,1496704,0
+INCY.US,D,20150226,000000,85.65,88.44,84.378,87.54,1359116,0
+INCY.US,D,20150227,000000,87.01,87.6,84.23,85.85,917065,0
+INCY.US,D,20150302,000000,85.49,88.93,85.19,88.68,932400,0
+INCY.US,D,20150303,000000,87.7,88.87,86.34,87.95,914200,0
+INCY.US,D,20150304,000000,87.4,88.81,87.01,87.91,756000,0
+INCY.US,D,20150305,000000,89.6,94.48,89.09,91.97,2811700,0
+INCY.US,D,20150306,000000,91.75,91.75,88.5,90,1855200,0
+INCY.US,D,20150309,000000,90.41,90.5,88.16,89.57,1331900,0
+INCY.US,D,20150310,000000,89.98,89.98,87.89,89.33,1685200,0
+INCY.US,D,20150311,000000,89.89,90.5,88.13,90.02,1061100,0
+INCY.US,D,20150312,000000,89.86,90.07,88.78,89.96,1208100,0
+INCY.US,D,20150313,000000,89.59,91.91,88.12,89.31,885700,0
+INCY.US,D,20150316,000000,90.03,91.39,89.06,91.28,933500,0
+INCY.US,D,20150317,000000,92.02,93.42,90.77,92.34,914700,0
+INCY.US,D,20150318,000000,91.79,93,90.75,92.25,782000,0
+INCY.US,D,20150319,000000,93.17,97.13,93.17,97.08,1509400,0
+INCY.US,D,20150320,000000,97.26,99,94.64,95.55,2274600,0
+INCY.US,D,20150323,000000,94.59,94.96,92.35,93.39,1030400,0
+INCY.US,D,20150324,000000,93.7,94.24,92.01,92.81,796200,0
+INCY.US,D,20150325,000000,92.87,93,89.4,90.47,1520500,0
+INCY.US,D,20150326,000000,89.59,90.95,87.79,89.2,1353000,0
+INCY.US,D,20150327,000000,89.72,95.72,89.05,94.36,1401400,0
+INCY.US,D,20150330,000000,95.85,96.68,92.54,94.19,1256200,0
+INCY.US,D,20150331,000000,93.96,93.97,91.5,91.66,1038390,0
+INCY.US,D,20150401,000000,92.3,92.48,87.42,89.44,1227000,0
+INCY.US,D,20150402,000000,89.56,89.7,87.18,88.79,764600,0
+INCY.US,D,20150406,000000,88.34,90.12,87.41,88.46,1001800,0
+INCY.US,D,20150407,000000,88.29,91.32,88.29,89.39,662290,0
+INCY.US,D,20150408,000000,89.41,92.14,89.34,91.63,862200,0
+INCY.US,D,20150409,000000,91.34,92.38,90.5,92.28,501970,0
+INCY.US,D,20150410,000000,92.35,94.13,91.05,93.81,781800,0
+INCY.US,D,20150413,000000,94.49,102.79,93.95,99.83,2427900,0
+INCY.US,D,20150414,000000,98.72,101.4,97.66,98.97,1388800,0
+INCY.US,D,20150415,000000,99.68,101.38,98.5,100.29,1156026,0
+INCY.US,D,20150416,000000,100.84,103.74,100.4,102.76,1752498,0
+INCY.US,D,20150417,000000,101.76,102.74,101.01,101.66,1768500,0
+INCY.US,D,20150420,000000,104.12,105.96,102.01,105.51,1250520,0
+INCY.US,D,20150421,000000,106.76,109.89,104.73,109.19,1350979,0
+INCY.US,D,20150422,000000,109.75,111.93,107.5,107.98,1152716,0
+INCY.US,D,20150423,000000,107.53,108.43,106.58,107.85,1108000,0
+INCY.US,D,20150424,000000,107.59,108.55,106.75,107.34,854645,0
+INCY.US,D,20150427,000000,107.42,107.84,100.63,101.38,1431300,0
+INCY.US,D,20150428,000000,101.73,104.01,97.14,99.6,1931151,0
+INCY.US,D,20150429,000000,99.5,102.24,98.04,101.67,1502900,0
+INCY.US,D,20150430,000000,99.64,102.72,96.02,97.16,1916700,0
+INCY.US,D,20150501,000000,98.86,101,96.83,98.28,1622100,0
+INCY.US,D,20150504,000000,99.99,104.77,98.51,101,1449500,0
+INCY.US,D,20150505,000000,100.36,100.81,97.21,97.5,940600,0
+INCY.US,D,20150506,000000,99.14,100.69,98.38,100.54,1322698,0
+INCY.US,D,20150507,000000,100.63,103.64,100.32,102.08,1202535,0
+INCY.US,D,20150508,000000,104.16,106.9,102.44,103.83,1363000,0
+INCY.US,D,20150511,000000,104,105.42,103.61,104.61,780400,0
+INCY.US,D,20150512,000000,103.59,105.7,102.75,105,794322,0
+INCY.US,D,20150513,000000,105.63,106.17,103.07,104.26,598200,0
+INCY.US,D,20150514,000000,104.99,107.7,102.88,106.78,1199800,0
+INCY.US,D,20150515,000000,107.3,107.65,105.66,106.86,779054,0
+INCY.US,D,20150518,000000,106.51,108.52,106.33,107.65,829598,0
+INCY.US,D,20150519,000000,107.63,109.1,107.3,108.25,556793,0
+INCY.US,D,20150520,000000,108.33,111.11,106.28,109.67,767700,0
+INCY.US,D,20150521,000000,110.17,110.88,108.18,108.41,611900,0
+INCY.US,D,20150522,000000,108,109.11,107.19,107.69,694600,0
+INCY.US,D,20150526,000000,107.46,108.4,104.73,107.29,879939,0
+INCY.US,D,20150527,000000,107.54,108.58,106.58,107.92,1075700,0
+INCY.US,D,20150528,000000,107.92,108.69,106.11,108.14,639191,0
+INCY.US,D,20150529,000000,107.9,111.07,107.06,110.15,1246300,0
+INCY.US,D,20150601,000000,111.63,113.55,108.3,109.68,1135267,0
+INCY.US,D,20150602,000000,109.52,111,107.8,108,1103578,0
+INCY.US,D,20150603,000000,107.86,109.09,106.75,108.98,937300,0
+INCY.US,D,20150604,000000,108.09,109.01,105.89,106.84,1183400,0
+INCY.US,D,20150605,000000,107.29,109.14,106.01,108.94,1101100,0
+INCY.US,D,20150608,000000,108.87,109.81,105.64,107,873000,0
+INCY.US,D,20150609,000000,107.14,107.19,104.34,106.25,797489,0
+INCY.US,D,20150610,000000,106.25,106.25,102.57,105.53,1078901,0
+INCY.US,D,20150611,000000,105.69,106.18,103.83,106.11,795528,0
+INCY.US,D,20150612,000000,105.4,106.51,104.29,105.49,568600,0
+INCY.US,D,20150615,000000,104.69,105.76,103.23,103.68,822900,0
+INCY.US,D,20150616,000000,103.09,104.55,103,104.07,769600,0
+INCY.US,D,20150617,000000,104.42,105.79,104.06,105.39,492500,0
+INCY.US,D,20150618,000000,105.68,110.99,105.4,108.9,880500,0
+INCY.US,D,20150619,000000,108.7,109.5,106.56,107.77,1387900,0
+INCY.US,D,20150622,000000,108.53,109.83,108.11,109.22,680400,0
+INCY.US,D,20150623,000000,109.51,109.74,107.11,109.31,791093,0
+INCY.US,D,20150624,000000,109.19,109.34,105.17,105.29,849600,0
+INCY.US,D,20150625,000000,105.18,107.23,103.17,104.45,943200,0
+INCY.US,D,20150626,000000,104.86,105.59,102.42,104.05,1865800,0
+INCY.US,D,20150629,000000,101.86,104.55,100.59,100.82,874900,0
+INCY.US,D,20150630,000000,103.01,104.34,101.71,104.21,1182340,0
+INCY.US,D,20150701,000000,105.15,105.86,102.42,104.45,849400,0
+INCY.US,D,20150702,000000,104.4,105.71,103.64,105.58,907400,0
+INCY.US,D,20150706,000000,105.99,109.21,104.22,108.58,1248700,0
+INCY.US,D,20150707,000000,108.73,109.5,106.52,109.32,811000,0
+INCY.US,D,20150708,000000,108.23,108.93,105.31,106,715900,0
+INCY.US,D,20150709,000000,106.8,109.36,106.64,108.11,625600,0
+INCY.US,D,20150710,000000,109.77,109.82,107.04,108.33,736700,0
+INCY.US,D,20150713,000000,109.24,113.5,108.58,113,1019100,0
+INCY.US,D,20150714,000000,113.61,117.97,113.1,117.46,1365459,0
+INCY.US,D,20150715,000000,118.83,121.7,115.39,115.88,1835985,0
+INCY.US,D,20150716,000000,117.06,118.86,116.31,117.69,820500,0
+INCY.US,D,20150717,000000,117.49,117.88,114.24,117.04,713500,0
+INCY.US,D,20150720,000000,117.85,118.09,115.01,115.77,672200,0
+INCY.US,D,20150721,000000,116.14,116.29,112.56,113.87,656200,0
+INCY.US,D,20150722,000000,112.67,115.35,112.01,114.42,661200,0
+INCY.US,D,20150723,000000,115.17,115.66,112.3,113.21,544200,0
+INCY.US,D,20150724,000000,112.49,113.57,108.28,108.54,1013200,0
+INCY.US,D,20150727,000000,108,108.13,103.73,104.37,1398500,0
+INCY.US,D,20150728,000000,104.55,106.27,103.1,105.49,1295600,0
+INCY.US,D,20150729,000000,106.18,106.67,101.55,103.74,1061000,0
+INCY.US,D,20150730,000000,102.96,103.92,99.65,102.96,1120900,0
+INCY.US,D,20150731,000000,104.26,105.24,102.72,104.28,1001300,0
+INCY.US,D,20150803,000000,104.28,105.48,103.1,103.98,1138991,0
+INCY.US,D,20150804,000000,109.23,111.42,105.23,109.74,1798000,0
+INCY.US,D,20150805,000000,111.4,113.23,109.77,110.96,1123900,0
+INCY.US,D,20150806,000000,111.95,113.62,104.2,104.35,1452085,0
+INCY.US,D,20150807,000000,104.97,108.81,101.52,102,1654900,0
+INCY.US,D,20150810,000000,103.59,106.71,103.41,103.94,1051600,0
+INCY.US,D,20150811,000000,102.73,105.22,102.07,104.21,926025,0
+INCY.US,D,20150812,000000,102.98,107.86,100.38,107.28,1732900,0
+INCY.US,D,20150813,000000,107.69,109.94,104.24,107.91,924000,0
+INCY.US,D,20150814,000000,106.89,108.63,104.28,105.8,780900,0
+INCY.US,D,20150817,000000,105.08,115,104.21,114.6,2315300,0
+INCY.US,D,20150818,000000,114.4,116.9,113.74,113.97,1602200,0
+INCY.US,D,20150819,000000,112.72,114.74,110.87,112.4,1094500,0
+INCY.US,D,20150820,000000,111.35,114.2,107.37,107.52,1361900,0
+INCY.US,D,20150821,000000,105.48,110.22,103.58,104.31,1318600,0
+INCY.US,D,20150824,000000,92.18,102.98,89.37,97.37,1839899,0
+INCY.US,D,20150825,000000,101.25,103.91,100.7,101.65,1456900,0
+INCY.US,D,20150826,000000,105.32,108.68,101,108.49,1728200,0
+INCY.US,D,20150827,000000,109.8,113.87,109.38,113.85,1500200,0
+INCY.US,D,20150828,000000,113.15,120,112.13,119.93,1816000,0
+INCY.US,D,20150831,000000,119.48,121.93,115.82,116.19,1871800,0
+INCY.US,D,20150901,000000,114.85,118.99,114,115.12,1717500,0
+INCY.US,D,20150902,000000,116.63,123.31,114.35,123.28,2217900,0
+INCY.US,D,20150903,000000,124.78,124.8,115.4,116.07,1559500,0
+INCY.US,D,20150904,000000,115.03,117.8,112.75,115.88,1056800,0
+INCY.US,D,20150908,000000,118.9,120.41,116.15,120.13,732400,0
+INCY.US,D,20150909,000000,122.55,124.61,117.86,118.2,1364100,0
+INCY.US,D,20150910,000000,118.16,126.94,118.16,124.5,1789630,0
+INCY.US,D,20150911,000000,123.43,131.97,123.43,131.01,2078600,0
+INCY.US,D,20150914,000000,131.17,131.7,125.35,128.21,1255900,0
+INCY.US,D,20150915,000000,129.17,132.62,127.29,131.47,1230100,0
+INCY.US,D,20150916,000000,130.69,133.62,128.26,130.8,852600,0
+INCY.US,D,20150917,000000,130.9,133,128.51,130.11,1383884,0
+INCY.US,D,20150918,000000,129.14,129.39,125.51,125.93,1399000,0
+INCY.US,D,20150921,000000,127,127.38,114.72,118.66,1874300,0
+INCY.US,D,20150922,000000,116.8,118.87,113.74,117.78,1635200,0
+INCY.US,D,20150923,000000,118.47,119.28,114.94,116.49,799268,0
+INCY.US,D,20150924,000000,115.21,116.53,109.13,111.95,1542838,0
+INCY.US,D,20150925,000000,113.52,114.81,103.12,106.62,1978700,0
+INCY.US,D,20150928,000000,105.55,105.55,89.21,95.16,3518417,0
+INCY.US,D,20150929,000000,94.22,102.87,91.97,99.59,3509900,0
+INCY.US,D,20150930,000000,103,110.75,102.79,110.33,3167900,0
+INCY.US,D,20151001,000000,110.37,118.03,107.65,117.93,2930900,0
+INCY.US,D,20151002,000000,115.03,131.33,114.68,126.46,4442500,0
+INCY.US,D,20151005,000000,128.12,128.69,118.01,120.83,2562109,0
+INCY.US,D,20151006,000000,122.29,122.98,106,112.46,7249100,0
+INCY.US,D,20151007,000000,113.56,114.97,106.16,108.65,2893900,0
+INCY.US,D,20151008,000000,108.63,108.71,99.8,103.44,3118800,0
+INCY.US,D,20151009,000000,103.04,107.52,101.45,105,1597600,0
+INCY.US,D,20151012,000000,105.49,106.65,101.23,106.01,1125022,0
+INCY.US,D,20151013,000000,101.49,108.99,101.05,101.21,2209600,0
+INCY.US,D,20151014,000000,103.5,108.46,102.29,105.91,2437000,0
+INCY.US,D,20151015,000000,105.36,112.67,104.57,112.52,2207300,0
+INCY.US,D,20151016,000000,111.98,112.28,106.62,107.78,2503400,0
+INCY.US,D,20151019,000000,108.31,112.58,106.06,110.69,1600874,0
+INCY.US,D,20151020,000000,110.63,111.48,106.78,107.5,1295100,0
+INCY.US,D,20151021,000000,108.98,110.2,103.29,107.15,1768400,0
+INCY.US,D,20151022,000000,107.03,110.79,103.87,109.02,1466400,0
+INCY.US,D,20151023,000000,110.78,113.87,107.45,110.02,1440600,0
+INCY.US,D,20151026,000000,109.8,114,107.11,112.29,1298700,0
+INCY.US,D,20151027,000000,111.88,117.69,111,117.64,1372800,0
+INCY.US,D,20151028,000000,117.22,120.42,113.3,120.36,1491700,0
+INCY.US,D,20151029,000000,120.61,124.34,116.15,117.03,1544100,0
+INCY.US,D,20151030,000000,117.41,118.88,113.91,117.53,1333500,0
+INCY.US,D,20151102,000000,119.61,120.95,116.47,120.65,1524160,0
+INCY.US,D,20151103,000000,124.5,124.98,115.1,119.99,2977700,0
+INCY.US,D,20151104,000000,121.26,123.55,116.56,117.14,1706550,0
+INCY.US,D,20151105,000000,117.2,119.1,113.2,116.76,1503700,0
+INCY.US,D,20151106,000000,116.51,117.92,90.33,100.21,9135500,0
+INCY.US,D,20151109,000000,101.5,108.29,101.5,105.86,2389742,0
+INCY.US,D,20151110,000000,104.86,109.8,103.2,109.16,1784800,0
+INCY.US,D,20151111,000000,109.97,109.97,104.18,106.15,1219100,0
+INCY.US,D,20151112,000000,106.36,107.83,103.38,104.2,1070600,0
+INCY.US,D,20151113,000000,103.23,108.91,102.26,107.36,1293800,0
+INCY.US,D,20151116,000000,107.13,108.85,104.71,108.06,1176100,0
+INCY.US,D,20151117,000000,108.6,113.71,106.76,113.48,1404600,0
+INCY.US,D,20151118,000000,114.62,117,112.87,116.86,1464400,0
+INCY.US,D,20151119,000000,116.66,117.86,113.66,116.43,896100,0
+INCY.US,D,20151120,000000,117.9,117.9,112.02,113.13,1480900,0
+INCY.US,D,20151123,000000,112.94,115.1,111.76,112.98,1020400,0
+INCY.US,D,20151124,000000,112.13,113.39,110.65,111.72,855200,0
+INCY.US,D,20151125,000000,111.74,115.5,109,115.41,1439400,0
+INCY.US,D,20151127,000000,115.63,118.18,115.19,116.75,589800,0
+INCY.US,D,20151130,000000,116.61,117.62,111.86,114.24,1574700,0
+INCY.US,D,20151201,000000,114.99,114.99,109.15,112.21,1499137,0
+INCY.US,D,20151202,000000,112.46,115.64,111.38,113.85,1237447,0
+INCY.US,D,20151203,000000,113.15,113.44,105.5,106.83,1609358,0
+INCY.US,D,20151204,000000,107.37,109.98,106.15,109.11,2126100,0
+INCY.US,D,20151207,000000,109.19,109.33,105.11,107.72,1429900,0
+INCY.US,D,20151208,000000,106.05,110.36,105,110.1,1257231,0
+INCY.US,D,20151209,000000,109.81,110.32,107.05,108.21,972200,0
+INCY.US,D,20151210,000000,107.96,110.92,107.02,110.2,823700,0
+INCY.US,D,20151211,000000,108.77,111.1,106.1,106.5,1306600,0
+INCY.US,D,20151214,000000,107.25,111.6,106,109.41,1460817,0
+INCY.US,D,20151215,000000,110.51,115.4,110.24,114.72,1466800,0
+INCY.US,D,20151216,000000,115.72,118,113.38,117.79,1003100,0
+INCY.US,D,20151217,000000,114.25,118.49,114.19,114.81,1221200,0
+INCY.US,D,20151218,000000,114.88,115.99,111.19,113.23,2832900,0
+INCY.US,D,20151221,000000,114.22,114.99,111.74,112.9,812900,0
+INCY.US,D,20151222,000000,113.78,113.78,108.51,108.99,1015570,0
+INCY.US,D,20151223,000000,109.21,111.7,108.17,110.52,1089900,0
+INCY.US,D,20151224,000000,110.26,111.07,108.4,108.92,406648,0
+INCY.US,D,20151228,000000,108.98,109.93,108.29,109.68,708078,0
+INCY.US,D,20151229,000000,109.98,111.2,108.93,110.72,769159,0
+INCY.US,D,20151230,000000,110.27,111.19,108.665,109.11,542088,0
+INCY.US,D,20151231,000000,108.24,109.92,108.24,108.45,763626,0
+INCY.US,D,20160104,000000,106.5,106.81,101.73,103.32,1218912,0
+INCY.US,D,20160105,000000,102.14,105.98,101.9,103.8,989666,0
+INCY.US,D,20160106,000000,101.44,103.62,100.265,102.26,1523196,0
+INCY.US,D,20160107,000000,100.1,100.79,95.62,95.76,1522903,0
+INCY.US,D,20160108,000000,97.08,97.99,93.06,94.78,1408271,0
+INCY.US,D,20160111,000000,95.9,96.2199,90.7,92.19,2071059,0
+INCY.US,D,20160112,000000,93.62,96.75,84.57,88.09,3054908,0
+INCY.US,D,20160113,000000,88.52,89.65,78.23,78.42,3569896,0
+INCY.US,D,20160114,000000,79.76,82.59,74.73,80.98,2115124,0
+INCY.US,D,20160115,000000,74.48,79.052,73.22,76.95,3192329,0
+INCY.US,D,20160119,000000,79.19,79.26,70.17,73.31,2674000,0
+INCY.US,D,20160120,000000,71.63,75.9898,69.73,74.25,3193889,0
+INCY.US,D,20160121,000000,73.87,76.715,71,73.78,1790098,0
+INCY.US,D,20160122,000000,75.5,80.32,75.28,79.4,1598026,0
+INCY.US,D,20160125,000000,78.48,84.2,78.12,78.31,1820396,0
+INCY.US,D,20160126,000000,78.06,78.67,74.24,76.04,1779752,0
+INCY.US,D,20160127,000000,76.54,79.57,73.84,74.98,1532014,0
+INCY.US,D,20160128,000000,70.01,70.5699,64.51,67.81,6286339,0
+INCY.US,D,20160129,000000,68.24,70.88,67.81,70.53,2332817,0
+INCY.US,D,20160201,000000,70,73.55,68.8,72.58,2746839,0
+INCY.US,D,20160202,000000,71.85,71.85,67.11,68.94,3924514,0
+INCY.US,D,20160203,000000,69.54,70.41,65.51,69.17,2305751,0
+INCY.US,D,20160204,000000,68.92,73,66.555,72.03,2557093,0
+INCY.US,D,20160205,000000,70.68,71.56,68,71,4017748,0
+INCY.US,D,20160208,000000,69.5,71.7,65.61,70.91,2933183,0
+INCY.US,D,20160209,000000,68.97,74.54,68.31,72.26,2572615,0
+INCY.US,D,20160210,000000,73.57,76.335,71.71,72.31,3184694,0
+INCY.US,D,20160211,000000,58.6,66.28,55,65.51,14713463,0
+INCY.US,D,20160212,000000,65.54,68.5,63.507,68.36,4508004,0
+INCY.US,D,20160216,000000,70.3,71.94,68.7792,71.67,3037966,0
+INCY.US,D,20160217,000000,72.67,77.29,71.62,74.45,2150393,0
+INCY.US,D,20160218,000000,74.86,75.3575,70.96,71.02,1251313,0
+INCY.US,D,20160219,000000,70.84,73.59,68.56,72.7,1504201,0
+INCY.US,D,20160222,000000,73.57,75.2,72.395,73.9,1008054,0
+INCY.US,D,20160223,000000,73.47,74.83,71.07,72.01,1135793,0
+INCY.US,D,20160224,000000,71.29,74.43,69.5,74.32,1167973,0
+INCY.US,D,20160225,000000,74,76.78,73.31,74.28,1201118,0
+INCY.US,D,20160226,000000,75,76.39,73.56,74.34,1107887,0
+INCY.US,D,20160229,000000,74.76,75.375,72.81,73.5,997675,0
+INCY.US,D,20160301,000000,74.01,75.06,71.93,75.05,2410690,0
+INCY.US,D,20160302,000000,74.79,76.5,73.025,73.6,1904273,0
+INCY.US,D,20160303,000000,74,74,71.27,72.56,1302177,0
+INCY.US,D,20160304,000000,73.51,73.95,70.73,71.99,1124569,0
+INCY.US,D,20160307,000000,71.64,74.66,69.88,73.29,826897,0
+INCY.US,D,20160308,000000,73.18,74.22,70.82,71.17,1104312,0
+INCY.US,D,20160309,000000,71.28,71.955,67.83,68.85,1301517,0
+INCY.US,D,20160310,000000,69.89,71.62,67.88,68.65,1588404,0
+INCY.US,D,20160311,000000,69.53,70.92,68.404,70.89,1317117,0
+INCY.US,D,20160314,000000,70.98,71.9899,68.93,68.98,1298480,0
+INCY.US,D,20160315,000000,68.37,68.49,65.25,65.64,2661997,0
+INCY.US,D,20160316,000000,65.15,67.01,62.53,63.77,1268700,0
+INCY.US,D,20160317,000000,64.03,64.79,60.3,63.05,2631430,0
+INCY.US,D,20160318,000000,63.82,66.05,62.63,65.07,2452200,0
+INCY.US,D,20160321,000000,64.98,69.25,64.77,68.61,1797880,0
+INCY.US,D,20160322,000000,67.87,70.804,67.3472,69.11,1649972,0
+INCY.US,D,20160323,000000,70.81,71.33,67.22,67.43,1473517,0
+INCY.US,D,20160324,000000,67.07,72.71,65.5,69.76,1889592,0
+INCY.US,D,20160328,000000,70.4,70.91,68.37,68.45,870793,0
+INCY.US,D,20160329,000000,68.59,69.9,67.52,69.25,1084436,0
+INCY.US,D,20160330,000000,70.64,71.99,67.94,68.35,1098052,0
+INCY.US,D,20160331,000000,68.58,74.194,68.51,72.47,1795916,0
+INCY.US,D,20160401,000000,73.2,74.09,71.07,73.3,1250462,0
+INCY.US,D,20160404,000000,73.28,74.02,72.419,73.49,956181,0
+INCY.US,D,20160405,000000,73.07,75.24,72.24,73.35,1272487,0
+INCY.US,D,20160406,000000,73.41,82.04,73.41,81.87,2378555,0
+INCY.US,D,20160407,000000,81.5,84.42,78.64,79.4,1230056,0
+INCY.US,D,20160408,000000,80.7,80.84,75.79,77.47,1348465,0
+INCY.US,D,20160411,000000,77,77.67,75.001,75.81,746355,0
+INCY.US,D,20160412,000000,75.71,77.53,75.26,77.37,655409,0
+INCY.US,D,20160413,000000,77.64,79.49,76.57,79.22,822349,0
+INCY.US,D,20160414,000000,79.3,79.8,78.03,78.54,782430,0
+INCY.US,D,20160415,000000,79.37,79.41,76.08,77.78,929275,0
+INCY.US,D,20160418,000000,77.79,78.41,74.7,77.89,1332140,0
+INCY.US,D,20160419,000000,77.51,78.36,75.84,76.77,877721,0
+INCY.US,D,20160420,000000,77.18,79.25,77,78.49,869329,0
+INCY.US,D,20160421,000000,78.06,79.0326,76.02,77.56,1482545,0
+INCY.US,D,20160422,000000,77.11,77.87,74.84,76.77,661228,0
+INCY.US,D,20160425,000000,76.82,77.89,75.84,76.55,568625,0
+INCY.US,D,20160426,000000,76.56,76.96,73.77,74.43,653645,0
+INCY.US,D,20160427,000000,73.99,74.05,72.01,73.19,1083486,0
+INCY.US,D,20160428,000000,73.21,74.552,71.32,72.34,1103025,0
+INCY.US,D,20160429,000000,71.46,73.17,70.01,72.28,1051393,0
+INCY.US,D,20160502,000000,72.03,74.47,71.02,74.36,716004,0
+INCY.US,D,20160503,000000,73.45,74.4,71.55,72.09,687600,0
+INCY.US,D,20160504,000000,71.4,72,68.52,68.69,974305,0
+INCY.US,D,20160505,000000,68.97,71.01,68.03,70.41,1435231,0
+INCY.US,D,20160506,000000,69.77,72.3799,68.6,70.69,1311887,0
+INCY.US,D,20160509,000000,70.4,74.4199,69.11,72.86,2030550,0
+INCY.US,D,20160510,000000,73.51,73.62,70.22,73.49,822070,0
+INCY.US,D,20160511,000000,73.62,73.74,70.48,70.62,712774,0
+INCY.US,D,20160512,000000,70.8,71.345,68.31,70.54,922809,0
+INCY.US,D,20160513,000000,70.27,73.31,69.95,73.21,833664,0
+INCY.US,D,20160516,000000,73.08,76.81,73.08,76.45,927647,0
+INCY.US,D,20160517,000000,76.07,76.68,74.245,75.545,1027262,0
+INCY.US,D,20160518,000000,75.18,79,74.9,77.53,879729,0
+INCY.US,D,20160519,000000,76.99,78.95,74.92,76.04,799609,0
+INCY.US,D,20160520,000000,76.34,78.99,74.99,77.65,853801,0
+INCY.US,D,20160523,000000,77.97,82.07,77.695,80.68,1504137,0
+INCY.US,D,20160524,000000,81.1,81.77,80.32,81.26,913218,0
+INCY.US,D,20160525,000000,81.31,83.5,80.64,83.16,952130,0
+INCY.US,D,20160526,000000,82.63,83.02,81.05,81.78,1247983,0
+INCY.US,D,20160527,000000,81.69,85.68,80.95,84.53,1063209,0
+INCY.US,D,20160531,000000,84.99,86.2,83.84,84.41,806857,0
+INCY.US,D,20160601,000000,83.92,86.19,82.34,85.18,866735,0
+INCY.US,D,20160602,000000,85.17,87.88,84.9,87.7,942093,0
+INCY.US,D,20160603,000000,87.44,87.48,84.425,84.96,1044937,0
+INCY.US,D,20160606,000000,84.85,86,82.5201,85.49,939679,0
+INCY.US,D,20160607,000000,85.5,86.22,82.2,82.44,873767,0
+INCY.US,D,20160608,000000,82.91,83.64,81.55,82.9,816615,0
+INCY.US,D,20160609,000000,83.59,83.87,81.58,81.61,721319,0
+INCY.US,D,20160610,000000,80.64,81.43,78.35,80.41,816029,0
+INCY.US,D,20160613,000000,80.08,82.47,79.48,80.01,807647,0
+INCY.US,D,20160614,000000,80.15,80.87,78.56,79.78,568706,0
+INCY.US,D,20160615,000000,80.3,80.8851,79.28,79.45,531382,0
+INCY.US,D,20160616,000000,78.78,80.26,78.37,80,663177,0
+INCY.US,D,20160617,000000,80.18,81.55,76.92,77.11,1065415,0
+INCY.US,D,20160620,000000,77.82,79.98,77.5,78.49,795604,0
+INCY.US,D,20160621,000000,78.84,79.4,76.04,77.6,1032393,0
+INCY.US,D,20160622,000000,77.52,79.85,75.5,78.51,938300,0
+INCY.US,D,20160623,000000,79.3,81.79,78.12,81.66,1025627,0
+INCY.US,D,20160624,000000,76.84,80.89,76.4101,76.98,1800951,0
+INCY.US,D,20160627,000000,76.52,77.74,71.75,72.44,1412825,0
+INCY.US,D,20160628,000000,73.41,76.75,73.41,76.58,953021,0
+INCY.US,D,20160629,000000,77.15,79.49,75.8201,78.735,1081203,0
+INCY.US,D,20160630,000000,78.88,80.43,77.85,79.98,854846,0
+INCY.US,D,20160701,000000,79.61,82.86,79.34,81.27,490924,0
+INCY.US,D,20160705,000000,80.97,80.97,78.4,79.7,416723,0
+INCY.US,D,20160706,000000,80,83.45,79.51,82.48,866945,0
+INCY.US,D,20160707,000000,82.53,84.06,82.18,83.53,556968,0
+INCY.US,D,20160708,000000,83.29,85.88,82.965,85.7,755633,0
+INCY.US,D,20160711,000000,86.39,86.9,84.97,84.99,690827,0
+INCY.US,D,20160712,000000,85.63,86.11,84.9,84.97,465319,0
+INCY.US,D,20160713,000000,85.99,86.275,82.45,82.56,498545,0
+INCY.US,D,20160714,000000,83.31,83.31,81.27,82.14,639529,0
+INCY.US,D,20160715,000000,82.85,84.69,82.83,83.83,729665,0
+INCY.US,D,20160718,000000,84.19,84.46,83.01,84.13,558547,0
+INCY.US,D,20160719,000000,83.74,84.79,82.72,82.82,515613,0
+INCY.US,D,20160720,000000,82.91,87.19,82.76,86.88,1234456,0
+INCY.US,D,20160721,000000,87.18,89.27,86.29,87.83,961714,0
+INCY.US,D,20160722,000000,88.47,88.99,86.37,86.41,542841,0
+INCY.US,D,20160725,000000,86.6,86.89,84.99,86.43,663257,0
+INCY.US,D,20160726,000000,86.01,87.53,85.58,86.96,557145,0
+INCY.US,D,20160727,000000,87.67,89.15,87.24,88.72,577425,0
+INCY.US,D,20160728,000000,88.69,88.94,86.89,88.12,478196,0
+INCY.US,D,20160729,000000,88.52,90.35,86.67,90.21,741311,0
+INCY.US,D,20160801,000000,90.62,92.82,89.45,90,1189720,0
+INCY.US,D,20160802,000000,89.74,89.81,86.02,88.95,1164171,0
+INCY.US,D,20160803,000000,89.09,90.99,88.66,90.81,594705,0
+INCY.US,D,20160804,000000,91.47,92.045,89.75,90.12,694894,0
+INCY.US,D,20160805,000000,90.83,92.74,90.32,90.84,582379,0
+INCY.US,D,20160808,000000,90.68,91.599,87.9001,88.04,865167,0
+INCY.US,D,20160809,000000,90.01,90.14,84.52,86.48,1559951,0
+INCY.US,D,20160810,000000,86.96,87.185,83.05,83.49,1063963,0
+INCY.US,D,20160811,000000,83.5,83.731,80.49,81.21,1444383,0
+INCY.US,D,20160812,000000,81.08,81.48,80.5,81.05,748459,0
+INCY.US,D,20160815,000000,81.05,81.56,80.5,80.55,800541,0
+INCY.US,D,20160816,000000,80.58,80.59,77.7,77.855,1215797,0
+INCY.US,D,20160817,000000,78.22,78.56,76.4,76.48,1133065,0
+INCY.US,D,20160818,000000,76.5,77.2,75.87,76.16,1060417,0
+INCY.US,D,20160819,000000,75.69,77.65,75.52,76.11,1003828,0
+INCY.US,D,20160822,000000,79.8,84.39,79.11,81.98,2548374,0
+INCY.US,D,20160823,000000,82.73,83.25,80.48,81.9,1096598,0
+INCY.US,D,20160824,000000,81.55,87.98,81.55,82.44,2945480,0
+INCY.US,D,20160825,000000,82.45,85.07,78.7,80.1,1381026,0
+INCY.US,D,20160826,000000,80.06,82.19,79.36,81.04,839023,0
+INCY.US,D,20160829,000000,81.1,81.88,80.09,81.33,502722,0
+INCY.US,D,20160830,000000,81.08,81.78,80.485,80.98,657021,0
+INCY.US,D,20160831,000000,81.11,82.16,80.15,81.11,953283,0
+INCY.US,D,20160901,000000,81.61,81.73,79.89,80.82,496356,0
+INCY.US,D,20160902,000000,81.14,82.65,80.5,82.05,816098,0
+INCY.US,D,20160906,000000,82.34,83.95,81.75,83.75,1369873,0
+INCY.US,D,20160907,000000,83.59,85.12,81.99,82.45,2060615,0
+INCY.US,D,20160908,000000,82.2,82.57,81.19,81.56,683357,0
+INCY.US,D,20160909,000000,80.7,82.05,79.05,79.13,756253,0
+INCY.US,D,20160912,000000,78.77,81.38,78.21,81.16,1230681,0
+INCY.US,D,20160913,000000,80.17,80.17,77.58,79.21,813296,0
+INCY.US,D,20160914,000000,79.22,81.75,79.22,80.05,926145,0
+INCY.US,D,20160915,000000,80.03,80.8372,78.04,80.36,788383,0
+INCY.US,D,20160916,000000,80.35,82.57,79.75,82.15,1208473,0
+INCY.US,D,20160919,000000,82.35,84.43,81.49,83.51,1028843,0
+INCY.US,D,20160920,000000,83.51,85.5,83.35,85.07,781122,0
+INCY.US,D,20160921,000000,85.29,87.26,83.93,86.71,1285832,0
+INCY.US,D,20160922,000000,87.81,89.48,86.44,89.29,1160702,0
+INCY.US,D,20160923,000000,88.39,91.26,88.39,88.95,1027855,0
+INCY.US,D,20160926,000000,88.63,89.04,86.96,88.76,752717,0
+INCY.US,D,20160927,000000,88.56,89.24,86.91,89.07,1023546,0
+INCY.US,D,20160928,000000,94.98,95.39,91.39,93.19,2199725,0
+INCY.US,D,20160929,000000,94.14,95.14,91.08,92.29,2568517,0
+INCY.US,D,20160930,000000,92.71,94.66,90.57,94.29,1353942,0
+INCY.US,D,20161003,000000,93.72,95.69,93.3316,95.54,1058046,0
+INCY.US,D,20161004,000000,95.8,96.18,93.33,94.17,931616,0
+INCY.US,D,20161005,000000,94.45,96.38,94.26,95.69,848205,0
+INCY.US,D,20161006,000000,94.8,95.1,92.16,94.78,1452682,0
+INCY.US,D,20161007,000000,96,98.08,95,97.83,2557558,0
+INCY.US,D,20161010,000000,98.69,99.48,95.94,95.95,1283572,0
+INCY.US,D,20161011,000000,95.41,96.345,89.8,92.11,1656474,0
+INCY.US,D,20161012,000000,92.46,93.34,89.77,89.97,1089151,0
+INCY.US,D,20161013,000000,88.99,90.25,88.425,89.53,1312679,0
+INCY.US,D,20161014,000000,89.83,90.78,86.99,87.1,1129946,0
+INCY.US,D,20161017,000000,86.77,87.89,84.02,86.7,1074326,0
+INCY.US,D,20161018,000000,87.63,89.79,87.45,88.78,988139,0
+INCY.US,D,20161019,000000,88.55,88.55,87.16,87.96,710395,0
+INCY.US,D,20161020,000000,88.07,90.11,87.1,88.49,766562,0
+INCY.US,D,20161021,000000,88.09,88.64,86.15,87.72,671518,0
+INCY.US,D,20161024,000000,87.99,88.52,87.01,88.18,948102,0
+INCY.US,D,20161025,000000,87.86,88.18,86.6,87.2,750134,0
+INCY.US,D,20161026,000000,87.5,89.25,86.7,87.25,784437,0
+INCY.US,D,20161027,000000,88.1,90.905,86.68,87.01,1033509,0
+INCY.US,D,20161028,000000,86.05,88.34,84.42,87.13,975608,0
+INCY.US,D,20161031,000000,87.52,87.8,85.925,86.97,958129,0
+INCY.US,D,20161101,000000,90,91.33,86.97,90.03,2593537,0
+INCY.US,D,20161102,000000,90,90.09,87.09,87.185,1583252,0
+INCY.US,D,20161103,000000,87.53,87.892,83.09,83.28,1216131,0
+INCY.US,D,20161104,000000,84.3,89.18,83.011,87.57,1384781,0
+INCY.US,D,20161107,000000,89.46,92.83,88.735,92.15,2141000,0
+INCY.US,D,20161108,000000,92.16,93.98,90.38,92.16,1251285,0
+INCY.US,D,20161109,000000,95.68,109.95,95.03,104.13,4571667,0
+INCY.US,D,20161110,000000,105,107.99,101.649,104.71,2546562,0
+INCY.US,D,20161111,000000,103.88,105.73,102.29,104.51,1928121,0
+INCY.US,D,20161114,000000,104.88,107.09,101.643,104.89,1873485,0
+INCY.US,D,20161115,000000,104.27,105.02,101.58,103.16,1052306,0
+INCY.US,D,20161116,000000,102.71,103.99,100.61,100.74,706021,0
+INCY.US,D,20161117,000000,106.9,108.2,102.15,105.54,2721834,0
+INCY.US,D,20161118,000000,105.3,105.92,103.37,103.63,1066919,0
+INCY.US,D,20161121,000000,103.66,109.03,102.995,108.1,1457868,0
+INCY.US,D,20161122,000000,107.91,108.34,104.48,106.8,1157696,0
+INCY.US,D,20161123,000000,104.88,107.33,103.9,106.75,851190,0
+INCY.US,D,20161125,000000,107.51,108.61,105.95,107.73,762106,0
+INCY.US,D,20161128,000000,107.13,107.7,104.8,105.17,910561,0
+INCY.US,D,20161129,000000,105.44,106.5,103.41,105.07,784689,0
+INCY.US,D,20161130,000000,105.33,106.43,101.9,102.29,973991,0
+INCY.US,D,20161201,000000,102.53,103.31,99.56,99.93,949567,0
+INCY.US,D,20161202,000000,100.22,104.23,98.49,102.02,1078963,0
+INCY.US,D,20161205,000000,102.66,105.89,102.16,104.76,1713854,0
+INCY.US,D,20161206,000000,104.37,107.47,104.15,107.21,1262414,0
+INCY.US,D,20161207,000000,104.76,106.525,99.721,101.96,1875236,0
+INCY.US,D,20161208,000000,101.43,103.17,98.56,102.99,1029949,0
+INCY.US,D,20161209,000000,103.85,105.478,100.02,100.63,1062089,0
+INCY.US,D,20161212,000000,100.12,101.15,99.5,100.86,1002752,0
+INCY.US,D,20161213,000000,101.23,102.69,100.55,101.54,1352578,0
+INCY.US,D,20161214,000000,101.5,103.35,101.005,102.42,975498,0
+INCY.US,D,20161215,000000,103.14,105.39,101.305,104.58,1079893,0
+INCY.US,D,20161216,000000,104.85,107.2,102.43,103,1917964,0
+INCY.US,D,20161219,000000,102.88,103.85,100.28,100.79,1509819,0
+INCY.US,D,20161220,000000,101.31,102.62,101.01,102.21,1055832,0
+INCY.US,D,20161221,000000,101.84,102.385,99.3,99.76,992780,0
+INCY.US,D,20161222,000000,100.64,101.52,98.73,101.47,775030,0
+INCY.US,D,20161223,000000,100.84,103.16,99.95,102.94,571965,0
+INCY.US,D,20161227,000000,103.1,105.28,102.22,102.53,868711,0
+INCY.US,D,20161228,000000,102.35,103.22,100.91,101.1,703675,0
+INCY.US,D,20161229,000000,100.88,102.17,100.72,101.96,716375,0
+INCY.US,D,20161230,000000,101.93,102.35,99.25,100.27,953785,0
+INCY.US,D,20170103,000000,101.14,103.195,100.41,102.32,1416052,0
+INCY.US,D,20170104,000000,103.1,104.63,102.28,102.84,1437863,0
+INCY.US,D,20170105,000000,102.82,104.99,102.235,104.81,870899,0
+INCY.US,D,20170106,000000,105.42,109.3,104.92,108.305,1784792,0
+INCY.US,D,20170109,000000,113.55,119.89,112.83,118.525,2934388,0
+INCY.US,D,20170110,000000,119.09,121.18,117.8,119.29,1931700,0
+INCY.US,D,20170111,000000,118.8,119.93,113.77,115.29,2019223,0
+INCY.US,D,20170112,000000,114.43,118.25,112.88,117.55,1141456,0
+INCY.US,D,20170113,000000,117.97,119.8,116.72,117.75,1035687,0
+INCY.US,D,20170117,000000,115.7,116.75,113.24,113.64,1311551,0
+INCY.US,D,20170118,000000,114.51,115.24,113.12,115.09,1064083,0
+INCY.US,D,20170119,000000,115.5,117.62,113.001,117.53,1140596,0
+INCY.US,D,20170120,000000,118.32,122.68,117.08,117.22,1890007,0
+INCY.US,D,20170123,000000,118.27,119.26,116.68,117.42,1707982,0
+INCY.US,D,20170124,000000,117.55,118.57,115.56,118.3,1294714,0
+INCY.US,D,20170125,000000,119.13,121.349,118.17,120.91,1396326,0
+INCY.US,D,20170126,000000,120.51,124.87,119.02,120.64,2416210,0
+INCY.US,D,20170127,000000,121.44,123.53,120.62,121.72,786531,0
+INCY.US,D,20170130,000000,121.83,122.24,117.82,118.23,1330699,0
+INCY.US,D,20170131,000000,117.95,121.31,117.1,121.21,1387806,0
+INCY.US,D,20170201,000000,121.12,124.65,119.86,124.27,1368013,0
+INCY.US,D,20170202,000000,123.03,123.7,119.23,120.92,1616645,0
+INCY.US,D,20170203,000000,121.76,122.46,119.62,120.34,868895,0
+INCY.US,D,20170206,000000,120.28,121.31,118.81,119.68,1086729,0
+INCY.US,D,20170207,000000,120.09,120.43,117.25,118.18,1659168,0
+INCY.US,D,20170208,000000,117.32,123.589,117.18,122.73,1982133,0
+INCY.US,D,20170209,000000,121.92,124.19,121.92,122.96,877469,0
+INCY.US,D,20170210,000000,123.01,123.1,121.26,121.7,1075917,0
+INCY.US,D,20170213,000000,122.27,122.27,120.26,121.15,1153142,0
+INCY.US,D,20170214,000000,119.94,125.49,119.62,123.32,1847078,0
+INCY.US,D,20170215,000000,122.39,122.61,119.01,120.94,1559601,0
+INCY.US,D,20170216,000000,121.39,122.23,118.53,120.18,936164,0
+INCY.US,D,20170217,000000,120.18,120.85,119.16,120.49,904254,0
+INCY.US,D,20170221,000000,121.09,122.67,119.77,122.36,1157575,0
+INCY.US,D,20170222,000000,121.7,122.9,121.25,121.36,832921,0
+INCY.US,D,20170223,000000,121.4,122.14,118.79,121.91,1445600,0
+INCY.US,D,20170224,000000,128.27,131.89,127.56,131.21,9147351,0
+INCY.US,D,20170227,000000,131.88,134.97,130.24,134.02,22206872,0
+INCY.US,D,20170228,000000,133.59,134.05,131.24,133.1,3616154,0
+INCY.US,D,20170301,000000,133.9,135.48,131.91,133.22,2612173,0
+INCY.US,D,20170302,000000,134.7,135.79,132.12,132.8,1943372,0
+INCY.US,D,20170303,000000,133.19,137.76,132.65,136.91,2346070,0
+INCY.US,D,20170306,000000,136.95,136.98,133.138,134.38,1899165,0
+INCY.US,D,20170307,000000,133.13,134.85,131.48,133.39,1562249,0
+INCY.US,D,20170308,000000,133.39,137.88,133.06,136,1979923,0
+INCY.US,D,20170309,000000,135.43,138.34,134.23,138.02,1767037,0
+INCY.US,D,20170310,000000,138.81,150.42,138.54,149.24,4852267,0
+INCY.US,D,20170313,000000,146.63,151.63,145.29,151.03,4159556,0
+INCY.US,D,20170314,000000,149.99,151.983,148.83,150.96,1697435,0
+INCY.US,D,20170315,000000,151.35,153.15,147.9,152.66,1977101,0
+INCY.US,D,20170316,000000,151.69,151.91,146.98,148.44,3684309,0
+INCY.US,D,20170317,000000,148.01,149.27,146.79,147.96,3092801,0
+INCY.US,D,20170320,000000,147.61,148.93,146.51,148.52,1745180,0
+INCY.US,D,20170321,000000,148.36,149,140.47,140.73,2240485,0
+INCY.US,D,20170322,000000,141.75,143.58,140.01,141.28,3860641,0
+INCY.US,D,20170323,000000,141.13,141.27,138.71,138.97,1887606,0
+INCY.US,D,20170324,000000,138.97,140.57,138.01,139.64,1315877,0
+INCY.US,D,20170327,000000,139.15,140.36,137.535,139.89,1020341,0
+INCY.US,D,20170328,000000,139.46,141.34,138.38,139.48,1815842,0
+INCY.US,D,20170329,000000,139.5,139.95,138.35,139.28,1349884,0
+INCY.US,D,20170330,000000,140.1,140.94,137.695,137.77,1093131,0
+INCY.US,D,20170331,000000,137.8,138.73,133.255,133.67,2298733,0
+INCY.US,D,20170403,000000,135,141.86,134.13,138.52,3455142,0
+INCY.US,D,20170404,000000,138.01,143.05,137.81,141.55,1724509,0
+INCY.US,D,20170405,000000,141.55,144.32,137.515,138.39,1658782,0
+INCY.US,D,20170406,000000,137.84,139.371,134.23,135.5,1563494,0
+INCY.US,D,20170407,000000,139.48,140.63,136.55,140.11,2206662,0
+INCY.US,D,20170410,000000,140.18,141.24,136.02,136.88,1576383,0
+INCY.US,D,20170411,000000,137.11,137.69,134.16,136.07,1295951,0
+INCY.US,D,20170412,000000,136.48,141.4,134.96,138.27,1556760,0
+INCY.US,D,20170413,000000,139.66,142.45,138.01,140.84,2035702,0
+INCY.US,D,20170417,000000,124.97,127.43,124.051,126.07,6833576,0
+INCY.US,D,20170418,000000,125.11,128.41,124.15,125.9,2560928,0
+INCY.US,D,20170419,000000,125.9,126.17,124.05,124.54,1898152,0
+INCY.US,D,20170420,000000,125.28,125.49,123.05,123.11,1991416,0
+INCY.US,D,20170421,000000,123.5,125.35,122.51,123.01,1784934,0
+INCY.US,D,20170424,000000,124.06,124.74,123.5,123.91,1155219,0
+INCY.US,D,20170425,000000,124.66,124.91,124.02,124.39,1175833,0
+INCY.US,D,20170426,000000,124.68,125.47,122.321,123.08,1151735,0
+INCY.US,D,20170427,000000,123,125.36,122.55,124.17,1038137,0
+INCY.US,D,20170428,000000,124.26,124.795,123.02,124.28,977629,0
+INCY.US,D,20170501,000000,124.78,125.59,123.208,124,1150456,0
+INCY.US,D,20170502,000000,124.01,124.44,121.52,123.71,1333218,0
+INCY.US,D,20170503,000000,123.43,124.54,122.81,123.21,1474386,0
+INCY.US,D,20170504,000000,126.23,127.8,123.335,125,1404957,0
+INCY.US,D,20170505,000000,124.14,124.8,120.5,122.41,2010670,0
+INCY.US,D,20170508,000000,121.72,121.8,116.44,117.79,2583488,0
+INCY.US,D,20170509,000000,117.47,119.92,117.04,119.73,1204261,0
+INCY.US,D,20170510,000000,119.67,119.92,118.08,118.22,1227323,0
+INCY.US,D,20170511,000000,117.87,118.41,116.21,116.43,1358226,0
+INCY.US,D,20170512,000000,115.99,117.86,114.33,115.19,2732730,0
+INCY.US,D,20170515,000000,115,117.49,114.03,117.35,1706420,0
+INCY.US,D,20170516,000000,117.49,120.87,117.1,117.76,2682394,0
+INCY.US,D,20170517,000000,116.98,121.68,116.082,120.49,3678694,0
+INCY.US,D,20170518,000000,128.16,131.75,125.39,128.8,5666349,0
+INCY.US,D,20170519,000000,129.03,133.8,129,131.43,3855856,0
+INCY.US,D,20170522,000000,131.2,134.89,130.22,134.43,2029968,0
+INCY.US,D,20170523,000000,134.17,136.3,133.51,136.16,1199287,0
+INCY.US,D,20170524,000000,136.4,138.75,135.01,138.1,1301543,0
+INCY.US,D,20170525,000000,138.99,139.98,138.21,138.41,1770313,0
+INCY.US,D,20170526,000000,138.46,139.49,132.65,134.38,2365954,0
+INCY.US,D,20170530,000000,133.8,134.13,129.65,130.49,1723171,0
+INCY.US,D,20170531,000000,131.8,133.82,128.82,129.33,2405628,0
+INCY.US,D,20170601,000000,130,130.96,127.85,129.28,1911675,0
+INCY.US,D,20170602,000000,131.56,132.07,128.87,131.48,1422430,0
+INCY.US,D,20170605,000000,132.5,132.78,121.23,124.03,3821466,0
+INCY.US,D,20170606,000000,124.15,124.28,121.46,122.27,2060963,0
+INCY.US,D,20170607,000000,121.53,123.36,118.34,119.15,2207395,0
+INCY.US,D,20170608,000000,119.88,120.242,116.25,119.75,2024136,0
+INCY.US,D,20170609,000000,119.1,122.21,118.24,119.04,1409400,0
+INCY.US,D,20170612,000000,117.8,120.22,115.2,116.44,1801469,0
+INCY.US,D,20170613,000000,115.82,119.09,115.66,118.52,1198384,0
+INCY.US,D,20170614,000000,118.59,121.5,118.005,120.09,1533730,0
+INCY.US,D,20170615,000000,119,120.45,115.79,120.37,1824172,0
+INCY.US,D,20170616,000000,120,120.74,117.05,118.05,3658383,0
+INCY.US,D,20170619,000000,118.38,122.64,118.38,122.28,1431566,0
+INCY.US,D,20170620,000000,122.98,126.789,122.19,124.58,2028444,0
+INCY.US,D,20170621,000000,124.49,134.45,124.3,133.99,2893166,0
+INCY.US,D,20170622,000000,134.86,137.29,134.2,135.63,1671977,0
+INCY.US,D,20170623,000000,135.34,136.857,133.83,136.28,1790282,0
+INCY.US,D,20170626,000000,136.97,137.3,133.43,134.67,1389408,0
+INCY.US,D,20170627,000000,134.49,135.225,130.11,130.32,1192846,0
+INCY.US,D,20170628,000000,130.41,135.28,129.61,134.33,1261685,0
+INCY.US,D,20170629,000000,133.58,133.58,127.485,128.78,1388150,0
+INCY.US,D,20170630,000000,129.74,129.83,125.87,125.94,1369831,0
+INCY.US,D,20170703,000000,126.2,128,124.959,125.87,596979,0
+INCY.US,D,20170705,000000,126,128.8,125.432,128.34,1189015,0
+INCY.US,D,20170706,000000,127.05,128.835,124.746,127.24,1256245,0
+INCY.US,D,20170707,000000,127.58,131.43,127.35,130.84,1012037,0
+INCY.US,D,20170710,000000,130.41,130.41,127.01,129.56,915957,0
+INCY.US,D,20170711,000000,128.6,132.86,128.6,131.92,1073263,0
+INCY.US,D,20170712,000000,133.24,133.94,131.33,133.22,796705,0
+INCY.US,D,20170713,000000,133.32,134.46,131.03,133.42,725774,0
+INCY.US,D,20170714,000000,134.06,135.3,133.27,134.27,737335,0
+INCY.US,D,20170717,000000,133.34,134.453,130.035,130.62,1376769,0
+INCY.US,D,20170718,000000,130.31,131.08,128.72,130.85,993320,0
+INCY.US,D,20170719,000000,131.71,133.23,129.85,130.45,1173639,0
+INCY.US,D,20170720,000000,130.52,134.4,129.54,133.79,1113736,0
+INCY.US,D,20170721,000000,133.02,135.43,133.02,134.22,755991,0
+INCY.US,D,20170724,000000,134.24,138.45,133.73,138.27,1204435,0
+INCY.US,D,20170725,000000,134.13,136.97,132.88,133.56,1826724,0
+INCY.US,D,20170726,000000,133.52,137.9,132.704,137.19,891142,0
+INCY.US,D,20170727,000000,138.73,139.59,131.821,132.72,1512201,0
+INCY.US,D,20170728,000000,132.6,136.81,132.18,135.74,989763,0
+INCY.US,D,20170731,000000,135.31,136.41,132.92,133.29,1215753,0
+INCY.US,D,20170801,000000,132.92,134.94,127.5,128.76,1471926,0
+INCY.US,D,20170802,000000,128.5,128.55,124.095,125.71,1479520,0
+INCY.US,D,20170803,000000,125.65,126.78,124.29,125.98,1271240,0
+INCY.US,D,20170804,000000,125.85,128.83,123.85,128.7,860208,0
+INCY.US,D,20170807,000000,128.87,133.11,128.24,132,1038401,0
+INCY.US,D,20170808,000000,131.62,132.75,130.08,130.7,650092,0
+INCY.US,D,20170809,000000,130.21,131.33,128.72,130.08,728355,0
+INCY.US,D,20170810,000000,129.04,129.265,122.01,122.12,1382558,0
+INCY.US,D,20170811,000000,122.74,125.08,122.27,124.1,898025,0
+INCY.US,D,20170814,000000,125,126.87,124.54,126.28,682527,0
+INCY.US,D,20170815,000000,126.26,127.17,126.04,126.37,590162,0
+INCY.US,D,20170816,000000,127.38,127.43,122.81,124.34,1284019,0
+INCY.US,D,20170817,000000,123.37,125.355,121.63,121.74,995275,0
+INCY.US,D,20170818,000000,121.6,122.465,121,121.19,956555,0
+INCY.US,D,20170821,000000,121.37,121.37,118.69,120.89,981587,0
+INCY.US,D,20170822,000000,121.1,124,120.45,123.86,800959,0
+INCY.US,D,20170823,000000,123.23,124.53,121.83,123.65,655005,0
+INCY.US,D,20170824,000000,124.15,124.41,122.47,123.82,703708,0
+INCY.US,D,20170825,000000,124.38,124.41,121.41,121.76,712089,0
+INCY.US,D,20170828,000000,121.65,123.77,120,123.54,1052579,0
+INCY.US,D,20170829,000000,122.62,127.634,122.011,124.97,1127194,0
+INCY.US,D,20170830,000000,125.87,138.32,125.59,138.27,2756168,0
+INCY.US,D,20170831,000000,140,140.11,131.22,137.41,3812634,0
+INCY.US,D,20170901,000000,137.4,139.66,135.45,138.03,1321776,0
+INCY.US,D,20170905,000000,137.2,138.92,133.86,135.34,1143561,0
+INCY.US,D,20170906,000000,136.56,137.4,133.94,135.86,903274,0
+INCY.US,D,20170907,000000,135.85,137.35,132.27,134.34,1414311,0
+INCY.US,D,20170908,000000,132.24,132.24,126,129.56,3151123,0
+INCY.US,D,20170911,000000,131.5,131.93,124.48,124.95,3307413,0
+INCY.US,D,20170912,000000,125.07,125.83,120,123.16,2218155,0
+INCY.US,D,20170913,000000,123.31,124.875,122.03,123.59,1504197,0
+INCY.US,D,20170914,000000,124.25,124.71,119.54,119.76,1955456,0
+INCY.US,D,20170915,000000,119.92,120.98,117.24,119.15,2995901,0
+INCY.US,D,20170918,000000,118.84,120.97,117.63,118.4,1835789,0
+INCY.US,D,20170919,000000,118.38,118.763,116.14,117.09,1438458,0
+INCY.US,D,20170920,000000,117.63,118.61,114.63,114.87,2248808,0
+INCY.US,D,20170921,000000,114.53,116.24,112.76,115.05,1798864,0
+INCY.US,D,20170922,000000,114.36,115.48,110.649,110.85,2174200,0
+INCY.US,D,20170925,000000,110.43,110.82,107.79,109.69,3127440,0
+INCY.US,D,20170926,000000,110.16,111.089,108.08,109.15,1920310,0
+INCY.US,D,20170927,000000,109.06,111.11,108.52,110.31,1662843,0
+INCY.US,D,20170928,000000,109.86,115.35,109.54,113.14,2951531,0
+INCY.US,D,20170929,000000,113.26,116.9,113.15,116.74,2291113,0
+INCY.US,D,20171002,000000,116.83,118.32,113.56,115.19,1979418,0
+INCY.US,D,20171003,000000,115.45,115.51,112.001,112.8,1626766,0
+INCY.US,D,20171004,000000,112.42,114.26,111.55,113.83,1338709,0
+INCY.US,D,20171005,000000,113.58,114.44,112.65,113.57,1134044,0
+INCY.US,D,20171006,000000,114.01,116.31,113.04,114.7,1453502,0
+INCY.US,D,20171009,000000,114.58,115.45,113.799,113.99,835098,0
+INCY.US,D,20171010,000000,114.15,115.69,113.7,114.77,1349913,0
+INCY.US,D,20171011,000000,114.41,114.85,111.51,111.62,1777689,0
+INCY.US,D,20171012,000000,111.3,112.96,110.85,112.73,1595730,0
+INCY.US,D,20171013,000000,113.369,114.39,112.7,114.31,1325097,0
+INCY.US,D,20171016,000000,114.89,116.67,114.31,116.6,1821307,0
+INCY.US,D,20171017,000000,116.6,117.25,115.29,115.64,1799049,0
+INCY.US,D,20171018,000000,116.05,116.94,114.78,115.14,1687853,0
+INCY.US,D,20171019,000000,113.96,115.49,113.07,114.27,1838242,0
+INCY.US,D,20171020,000000,113.74,114.39,112.71,114.19,1571503,0
+INCY.US,D,20171023,000000,114.95,114.95,113.2,113.48,1770640,0
+INCY.US,D,20171024,000000,113.11,115.21,112.86,114.04,1764459,0
+INCY.US,D,20171025,000000,113.36,115.41,112.88,114.55,1929803,0
+INCY.US,D,20171026,000000,113.49,116.05,112.81,115.56,1731204,0
+INCY.US,D,20171027,000000,115.53,116.36,114.64,116.27,1814062,0
+INCY.US,D,20171030,000000,116.07,117.35,113.44,114.24,2181605,0
+INCY.US,D,20171031,000000,117.95,117.95,111.17,113.25,2170902,0
+INCY.US,D,20171101,000000,113.42,114.79,106.36,107.96,2871734,0
+INCY.US,D,20171102,000000,107.74,107.89,104.06,106.51,2389309,0
+INCY.US,D,20171103,000000,106.08,108.04,104.17,105.08,1849747,0
+INCY.US,D,20171106,000000,104.55,106.75,103.69,105.43,1583701,0
+INCY.US,D,20171107,000000,106.03,109.845,106.03,108.16,1890941,0
+INCY.US,D,20171108,000000,108.22,109.42,104.915,104.99,1365375,0
+INCY.US,D,20171109,000000,104.36,105.31,101.75,102.99,1523604,0
+INCY.US,D,20171110,000000,101.96,105.09,100.603,104.76,2972579,0
+INCY.US,D,20171113,000000,104.3,107.83,103.2,107.21,2021714,0
+INCY.US,D,20171114,000000,106.3,107.22,103.56,105.12,1968588,0
+INCY.US,D,20171115,000000,105.13,105.98,104,105.24,978921,0
+INCY.US,D,20171116,000000,105.49,108.25,105.01,106.48,1180784,0
+INCY.US,D,20171117,000000,106.06,107.1,105.415,105.47,1034805,0
+INCY.US,D,20171120,000000,105.29,106.95,98.72,98.95,2526282,0
+INCY.US,D,20171121,000000,99.36,99.97,96.6,98.96,2800249,0
+INCY.US,D,20171122,000000,99.09,100.26,98.28,99,1204417,0
+INCY.US,D,20171124,000000,98.71,99.47,98.305,98.78,482825,0
+INCY.US,D,20171127,000000,98.93,99.33,97.43,97.86,1318292,0
+INCY.US,D,20171128,000000,95.83,98.2355,95.83,95.83,1883925,0
+INCY.US,D,20171129,000000,96.58,97.31,95.06,95.97,1401750,0
+INCY.US,D,20171130,000000,96.43,100.3,96.2,98.99,1737046,0
+INCY.US,D,20171201,000000,98.01,99.64,96.075,97.94,1350326,0
+INCY.US,D,20171204,000000,98.69,99.71,93.65,93.68,1722547,0
+INCY.US,D,20171205,000000,94.11,97.2,93.49,93.71,1430730,0
+INCY.US,D,20171206,000000,94.07,94.6,92.91,93.79,1208673,0
+INCY.US,D,20171207,000000,93.93,96.5,93.25,94.83,1199077,0
+INCY.US,D,20171208,000000,95.26,97.91,95.26,96.58,1277536,0
+INCY.US,D,20171211,000000,96.25,97.58,96.11,97.24,1354431,0
+INCY.US,D,20171212,000000,96.95,96.98,94.85,95.4,1548638,0
+INCY.US,D,20171213,000000,95.6,99.519,95.6,98.1,1323276,0
+INCY.US,D,20171214,000000,98.82,99.5,95.86,95.97,1304013,0
+INCY.US,D,20171215,000000,97.41,97.41,94.45,96.41,3296202,0
+INCY.US,D,20171218,000000,96.92,96.93,93.3199,93.56,1557411,0
+INCY.US,D,20171219,000000,93.81,95.25,93.25,95.02,1524481,0
+INCY.US,D,20171220,000000,95.39,95.95,93.521,94.03,1414696,0
+INCY.US,D,20171221,000000,94.49,97.19,93.81,96.36,1029051,0
+INCY.US,D,20171222,000000,96.06,96.215,94.72,95.81,941850,0
+INCY.US,D,20171226,000000,95.56,96.12,95.16,95.4,502717,0
+INCY.US,D,20171227,000000,95.62,96.95,95.35,96.49,832107,0
+INCY.US,D,20171228,000000,96.44,96.95,94.4,95.37,1139748,0
+INCY.US,D,20171229,000000,95.54,96.15,94.7,94.71,1236807,0
+INCY.US,D,20180102,000000,97.36,101.649,95.28,100.89,1829564,0
+INCY.US,D,20180103,000000,101.75,102.63,100.71,100.98,1458386,0
+INCY.US,D,20180104,000000,101.86,101.97,97.6,98.44,1445320,0
+INCY.US,D,20180105,000000,99.02,100.65,98.5,99.85,1422076,0
+INCY.US,D,20180108,000000,99.4,101.02,98.29,100.81,1528431,0
+INCY.US,D,20180109,000000,101.39,101.9,96.16,96.29,2636578,0
+INCY.US,D,20180110,000000,96.12,97.24,94.37,96.62,1347857,0
+INCY.US,D,20180111,000000,96.45,96.61,92.52,93.06,3247699,0
+INCY.US,D,20180112,000000,93.68,94.49,92.91,94.07,1572671,0
+INCY.US,D,20180116,000000,94.07,95.22,91.23,91.65,2318709,0
+INCY.US,D,20180117,000000,92,92,88.81,90.31,2654088,0
+INCY.US,D,20180118,000000,90.1,93.5102,89.98,91.92,2097862,0
+INCY.US,D,20180119,000000,92.23,93.58,91.55,93.16,1927453,0
+INCY.US,D,20180122,000000,93.38,95.33,92.65,94.08,2639759,0
+INCY.US,D,20180123,000000,94.1,95.164,93.88,94.61,1400377,0
+INCY.US,D,20180124,000000,94.75,96.44,94.33,95.34,1515644,0
+INCY.US,D,20180125,000000,95.41,95.78,93.66,94.26,1227969,0
+INCY.US,D,20180126,000000,94.73,95.685,94.06,95.51,1299913,0
+INCY.US,D,20180129,000000,95.9,95.94,93.27,93.54,1346678,0
+INCY.US,D,20180130,000000,92.93,93.37,91.66,92.5,1364827,0
+INCY.US,D,20180131,000000,92.61,92.7552,89.77,90.29,1403749,0
+INCY.US,D,20180201,000000,90.52,91.2681,89.27,89.67,1348510,0
+INCY.US,D,20180202,000000,89.11,89.45,85.75,85.92,2391781,0
+INCY.US,D,20180205,000000,86.09,87.9,85.31,85.34,2343824,0
+INCY.US,D,20180206,000000,85.06,88.33,84.21,88.11,2288870,0
+INCY.US,D,20180207,000000,87.25,88.05,86.09,86.34,1254563,0
+INCY.US,D,20180208,000000,86.4,87.23,83.88,83.92,1930220,0
+INCY.US,D,20180209,000000,84.45,85.385,80.85,84.5,2395655,0
+INCY.US,D,20180212,000000,84.99,88.36,84.99,87.52,1745137,0
+INCY.US,D,20180213,000000,87.25,88.835,85.891,88.03,1661463,0
+INCY.US,D,20180214,000000,87.31,89.12,86.21,88.17,2243043,0
+INCY.US,D,20180215,000000,87.9,88.59,83.75,85.57,2483425,0
+INCY.US,D,20180216,000000,85.55,88.2284,84.51,86.03,2473919,0
+INCY.US,D,20180220,000000,85.6,87.561,84.74,85.51,1357425,0
+INCY.US,D,20180221,000000,85.36,86.985,84.66,84.71,1366648,0
+INCY.US,D,20180222,000000,85.14,87.54,85.02,85.19,1315685,0
+INCY.US,D,20180223,000000,85.43,88.015,84.88,87.8,1460410,0
+INCY.US,D,20180226,000000,88.5,91.2835,87.12,87.53,1004386,0
+INCY.US,D,20180227,000000,87.68,88.74,86.39,86.57,1012561,0
+INCY.US,D,20180228,000000,86.55,87.1102,85.14,85.16,1345031,0
+INCY.US,D,20180301,000000,84.88,85,81.25,83.09,2434169,0
+INCY.US,D,20180302,000000,82.3,86.89,82.05,86.61,1274237,0
+INCY.US,D,20180305,000000,86.16,91.23,85.35,90.97,1883169,0
+INCY.US,D,20180306,000000,91.21,92.7,89.86,91.09,1657290,0
+INCY.US,D,20180307,000000,90.53,92.19,90.5283,91.7,1409877,0
+INCY.US,D,20180308,000000,91.81,92.74,90.8473,92.42,1253409,0
+INCY.US,D,20180309,000000,93.02,94.79,92.86,94.23,1578212,0
+INCY.US,D,20180312,000000,94.55,95.1599,93.7,94.45,1428000,0
+INCY.US,D,20180313,000000,94.57,95.64,93.47,94.63,1759798,0
+INCY.US,D,20180314,000000,95.4,96.33,92.0039,92.26,2648689,0
+INCY.US,D,20180315,000000,92.29,93.25,87.95,88.69,1734499,0
+INCY.US,D,20180316,000000,89.2,90.56,87.36,90.03,1977841,0
+INCY.US,D,20180319,000000,89.5,89.71,85.13,86.27,1686584,0
+INCY.US,D,20180320,000000,86.5,87.3441,85.8701,87.01,1487615,0
+INCY.US,D,20180321,000000,87.45,89.75,87.06,88.79,1232501,0
+INCY.US,D,20180322,000000,87.64,88.5,85.18,85.25,2010966,0
+INCY.US,D,20180323,000000,85,85.6899,82.765,83.06,1246354,0
+INCY.US,D,20180326,000000,84.5,86.47,82.78,86.37,1137661,0
+INCY.US,D,20180327,000000,86.93,88.66,84.57,85.03,1646825,0
+INCY.US,D,20180328,000000,86.05,87.89,84.33,84.96,1685383,0
+INCY.US,D,20180329,000000,85.06,85.68,83.31,83.33,1592479,0
+INCY.US,D,20180402,000000,82.81,83.38,79.39,80.56,1736715,0
+INCY.US,D,20180403,000000,81,82.46,79.27,81.89,1073263,0
+INCY.US,D,20180404,000000,80.84,84.4,80.3142,83.98,1184198,0
+INCY.US,D,20180405,000000,84.8,84.8,82.54,83.07,1216533,0
+INCY.US,D,20180406,000000,65.99,69.49,63.43,64.02,26083758,0
+INCY.US,D,20180409,000000,64.57,67.23,61.3,65.36,7899472,0
+INCY.US,D,20180410,000000,66.21,68.66,65.4,68.12,2940803,0
+INCY.US,D,20180411,000000,67.51,69.11,65.75,66.29,2204525,0
+INCY.US,D,20180412,000000,67.41,70.58,67.05,69.83,4386117,0
+INCY.US,D,20180413,000000,70.32,70.62,68.89,70.12,2260239,0
+INCY.US,D,20180416,000000,70.49,71.245,68.76,70.37,2217033,0
+INCY.US,D,20180417,000000,70.68,71.08,70.06,70.52,1718266,0
+INCY.US,D,20180418,000000,70.47,71.18,69.93,70.07,1714256,0
+INCY.US,D,20180419,000000,67.72,70.38,67.0101,69.05,3672468,0
+INCY.US,D,20180420,000000,69.29,69.41,67.7501,68.43,3355104,0
+INCY.US,D,20180423,000000,68.83,69.91,67.7,68.14,2620370,0
+INCY.US,D,20180424,000000,65.66,66.255,62.07,62.35,7408487,0
+INCY.US,D,20180425,000000,62.61,63.9299,62.3501,62.99,3689835,0
+INCY.US,D,20180426,000000,63.47,63.47,61.61,62.61,3066245,0
+INCY.US,D,20180427,000000,62.83,63.62,62.45,62.96,2889862,0
+INCY.US,D,20180430,000000,62.99,63.14,61.5,61.94,2863900,0
+INCY.US,D,20180501,000000,62,62.93,60.625,60.85,2842132,0
+INCY.US,D,20180502,000000,60.94,62.21,60.9,61.05,3522949,0
+INCY.US,D,20180503,000000,60.89,62.43,60.225,62.39,2674881,0
+INCY.US,D,20180504,000000,62.3,63.87,61.75,62.13,2721137,0
+INCY.US,D,20180507,000000,62.38,63.85,61.94,62.87,2739816,0
+INCY.US,D,20180508,000000,62.54,63.5,62.2733,62.87,1698862,0
+INCY.US,D,20180509,000000,62.78,64.48,62.6552,64.35,2320859,0
+INCY.US,D,20180510,000000,64.55,65.76,64.53,65.27,3171792,0
+INCY.US,D,20180511,000000,65.39,66.91,64.61,66.45,2474197,0
+INCY.US,D,20180514,000000,66.43,67.85,65.81,67.22,2314794,0
+INCY.US,D,20180515,000000,66.72,67.839,66.25,67.23,1883899,0
+INCY.US,D,20180516,000000,67.12,67.6,65.73,67.02,2118195,0
+INCY.US,D,20180517,000000,65.26,67.52,65.1,66.64,1747731,0
+INCY.US,D,20180518,000000,66.77,68.1256,66.5,67.83,1768573,0
+INCY.US,D,20180521,000000,68.2,68.24,66.56,66.79,1247935,0
+INCY.US,D,20180522,000000,67.14,67.52,66.38,66.56,1068586,0
+INCY.US,D,20180523,000000,66.06,66.98,66,66.57,848604,0
+INCY.US,D,20180524,000000,66.71,66.86,65.55,66.67,1202107,0
+INCY.US,D,20180525,000000,66.95,69.18,66.825,68.43,1372968,0
+INCY.US,D,20180529,000000,67.85,68.12,66.35,67.06,1310451,0
+INCY.US,D,20180530,000000,67.38,68.18,66.77,67.87,1586657,0
+INCY.US,D,20180531,000000,68.21,68.83,67.36,68.27,1407930,0
+INCY.US,D,20180601,000000,68.53,69.61,66.5,67.91,2120982,0
+INCY.US,D,20180604,000000,67.89,68.45,66.95,68.04,1278648,0
+INCY.US,D,20180605,000000,68.07,68.6,67.25,68.41,1297178,0
+INCY.US,D,20180606,000000,68.6,69.05,67.91,68.55,1209529,0
+INCY.US,D,20180607,000000,69.04,70.2,68.27,69.02,1918556,0
+INCY.US,D,20180608,000000,69.1,71.41,68.835,70.01,1592931,0
+INCY.US,D,20180611,000000,71.27,71.85,69.34,69.36,1488504,0
+INCY.US,D,20180612,000000,69.24,71.41,69.24,70.58,1104161,0
+INCY.US,D,20180613,000000,70.91,71.95,70.13,70.54,1244864,0
+INCY.US,D,20180614,000000,70.87,74.335,70.77,73.64,2876928,0
+INCY.US,D,20180615,000000,74.04,74.64,71.85,73.96,3454515,0
+INCY.US,D,20180618,000000,73.03,73.54,71.13,72.02,3060843,0
+INCY.US,D,20180619,000000,71.61,73.35,71.28,72.98,2923613,0
+INCY.US,D,20180620,000000,73.38,74.3,72.78,73.43,1914718,0
+INCY.US,D,20180621,000000,74.18,75.15,72.32,72.49,2367464,0
+INCY.US,D,20180622,000000,73,74.4,72.33,74.03,1980173,0
+INCY.US,D,20180625,000000,73.15,73.56,71.16,71.73,1821353,0
+INCY.US,D,20180626,000000,71.12,71.47,66.1,66.73,4109663,0
+INCY.US,D,20180627,000000,66.53,67.06,65.42,65.46,1663853,0
+INCY.US,D,20180628,000000,65.19,66.27,63.51,65.76,2389698,0
+INCY.US,D,20180629,000000,65.68,68.28,65.54,67,1623771,0
+INCY.US,D,20180702,000000,66.82,69.05,66.28,68.62,1554498,0
+INCY.US,D,20180703,000000,68.61,69.095,67.82,68.28,858469,0
+INCY.US,D,20180705,000000,68.8,69.64,68.02,69.29,720703,0
+INCY.US,D,20180706,000000,69.8,71.38,69.76,70.83,1501544,0
+INCY.US,D,20180709,000000,71.34,72.37,70.185,71.62,2813095,0
+INCY.US,D,20180710,000000,71.94,71.94,70.09,70.18,1378259,0
+INCY.US,D,20180711,000000,69.85,70.54,69.15,70.28,1419078,0
+INCY.US,D,20180712,000000,70.53,71.555,70.1,71.14,1503858,0
+INCY.US,D,20180713,000000,69.38,70.99,68.54,70.19,1176303,0
+INCY.US,D,20180716,000000,69.93,70.95,69.73,70.11,1139453,0
+INCY.US,D,20180717,000000,70.03,71.17,69.7,70.23,2257762,0
+INCY.US,D,20180718,000000,70.33,70.67,69.56,70.37,1316937,0
+INCY.US,D,20180719,000000,70.38,70.6721,69.18,70.11,1321154,0
+INCY.US,D,20180720,000000,70.11,70.11,69.02,69.2,1040679,0
+INCY.US,D,20180723,000000,69.27,69.27,68.23,68.96,1090830,0
+INCY.US,D,20180724,000000,69.21,71.105,68.58,68.99,1359599,0
+INCY.US,D,20180725,000000,69.01,70.43,69.01,70.1,1148721,0
+INCY.US,D,20180726,000000,70.27,70.5,69.15,69.91,1109096,0
+INCY.US,D,20180727,000000,69.84,69.84,68.22,68.64,1268441,0
+INCY.US,D,20180730,000000,68.52,69.75,67.61,68.58,1640570,0
+INCY.US,D,20180731,000000,69.34,70.445,65.25,66.54,2572136,0
+INCY.US,D,20180801,000000,65.38,66.54,64.9301,65.59,2055269,0
+INCY.US,D,20180802,000000,65.31,65.31,64.16,64.45,2430270,0
+INCY.US,D,20180803,000000,64.59,64.6,62.5,63.04,2115353,0
+INCY.US,D,20180806,000000,63.04,63.28,61.45,61.75,2208846,0
+INCY.US,D,20180807,000000,61.94,63.11,61.94,63.01,2091771,0
+INCY.US,D,20180808,000000,63.17,64.8,62.65,63.61,2667038,0
+INCY.US,D,20180809,000000,63.47,64.7,62.62,64.38,1608264,0
+INCY.US,D,20180810,000000,63.88,65.46,63.88,64.44,1022665,0
+INCY.US,D,20180813,000000,64.3,65.49,63.25,64.87,1336494,0
+INCY.US,D,20180814,000000,65.01,66.58,65,66.45,1413314,0
+INCY.US,D,20180815,000000,67.52,68.34,66.44,66.87,1896306,0
+INCY.US,D,20180816,000000,67.02,68.205,66.44,67.85,1152831,0
+INCY.US,D,20180817,000000,67.55,69.4,67.015,68.8,1233767,0
+INCY.US,D,20180820,000000,69.28,69.33,68.31,69.05,1433345,0
+INCY.US,D,20180821,000000,68.96,70.43,68.81,69.62,1738613,0
+INCY.US,D,20180822,000000,69.34,70.01,68.93,69.48,810842,0
+INCY.US,D,20180823,000000,69.3,69.62,68.3,69.18,1871509,0
+INCY.US,D,20180824,000000,69.4,70.81,69.28,70.08,1936222,0
+INCY.US,D,20180827,000000,70.5,73.355,70.3983,72.36,1831223,0
+INCY.US,D,20180828,000000,72.26,74.45,72.25,73.85,1478426,0
+INCY.US,D,20180829,000000,73.87,74.38,73.35,74.08,1438102,0
+INCY.US,D,20180830,000000,73.96,74.65,71.78,73.65,672022,0
+INCY.US,D,20180831,000000,73.74,74.69,73.47,73.91,905057,0
+INCY.US,D,20180904,000000,73.44,73.9,72.365,73.84,1014854,0
+INCY.US,D,20180905,000000,73.56,74.81,73.56,74.23,887677,0
+INCY.US,D,20180906,000000,74.3,74.61,71.44,72.21,1233490,0
+INCY.US,D,20180907,000000,71.63,71.7,68.86,69.17,1708166,0
+INCY.US,D,20180910,000000,69.57,69.57,67.78,68.4,1294377,0
+INCY.US,D,20180911,000000,68.1,69.1375,66.35,66.82,2374983,0
+INCY.US,D,20180912,000000,66.86,66.96,65.47,66.51,1363909,0
+INCY.US,D,20180913,000000,67.03,67.67,66.08,67.48,1205020,0
+INCY.US,D,20180914,000000,67.65,68.53,67.19,68.09,957854,0
+INCY.US,D,20180917,000000,68.09,68.3988,66.4667,67.02,1141440,0
+INCY.US,D,20180918,000000,66.85,67.98,66.59,67.82,760067,0
+INCY.US,D,20180919,000000,67.79,68.96,67.2,67.25,918721,0
+INCY.US,D,20180920,000000,67.36,68.61,67.2642,68.28,1150362,0
+INCY.US,D,20180921,000000,68.37,68.861,66.415,66.59,1992823,0
+INCY.US,D,20180924,000000,66.52,66.87,65.64,66.48,1093724,0
+INCY.US,D,20180925,000000,66.71,66.83,65.65,65.86,1067192,0
+INCY.US,D,20180926,000000,66.03,69.34,66.03,67.42,1841859,0
+INCY.US,D,20180927,000000,67.55,69.43,67,69.04,971826,0
+INCY.US,D,20180928,000000,68.81,69.93,68.56,69.08,1312864,0
+INCY.US,D,20181001,000000,69.47,69.9,68.3,68.82,900406,0
+INCY.US,D,20181002,000000,68.86,69.9,68.57,69.85,1065206,0
+INCY.US,D,20181003,000000,70,70.58,69.55,69.94,873988,0
+INCY.US,D,20181004,000000,69.76,69.76,65.71,66.19,1377973,0
+INCY.US,D,20181005,000000,66.27,66.985,63.79,65.08,1302445,0
+INCY.US,D,20181008,000000,64.61,65.01,62.83,64.17,1396611,0
+INCY.US,D,20181009,000000,64.18,65.97,63.72,65.5,887586,0
+INCY.US,D,20181010,000000,65.5,66.265,63.78,63.85,1477808,0
+INCY.US,D,20181011,000000,64.08,64.97,61.07,61.75,2194931,0
+INCY.US,D,20181012,000000,62.69,63,60.9,62.56,1689913,0
+INCY.US,D,20181015,000000,62.17,63,61.51,62.03,1151774,0
+INCY.US,D,20181016,000000,62.47,65.12,62.27,64.91,1483231,0
+INCY.US,D,20181017,000000,64.91,65.5,64.1,65.04,2128283,0
+INCY.US,D,20181018,000000,65.35,65.49,63.49,64.44,1163246,0
+INCY.US,D,20181019,000000,64.49,67.02,63.75,66.06,1635916,0
+INCY.US,D,20181022,000000,67.07,67.545,64.75,65.18,1055846,0
+INCY.US,D,20181023,000000,64.34,65.87,62.705,65.04,1176208,0
+INCY.US,D,20181024,000000,64.89,64.97,60.71,60.92,2541049,0
+INCY.US,D,20181025,000000,61.47,64.56,60.68,64.29,1884106,0
+INCY.US,D,20181026,000000,62.14,65.55,61.45,63.95,1625507,0
+INCY.US,D,20181029,000000,65.08,66.7,61.81,63.32,1609867,0
+INCY.US,D,20181030,000000,61.41,63,58.33,61.03,5709773,0
+INCY.US,D,20181031,000000,61.66,65.77,61.255,64.82,2474421,0
+INCY.US,D,20181101,000000,65.05,69.27,62.3288,68.43,1776666,0
+INCY.US,D,20181102,000000,68.95,69.81,65.89,67.41,1577693,0
+INCY.US,D,20181105,000000,67.73,69.19,66.38,68.97,1184219,0
+INCY.US,D,20181106,000000,69.1,69.85,68.05,68.53,1154383,0
+INCY.US,D,20181107,000000,69.27,70,68.05,69.03,1606401,0
+INCY.US,D,20181108,000000,68.99,69.72,67.96,68.67,1138377,0
+INCY.US,D,20181109,000000,68.39,68.5,64.93,66.03,1326042,0
+INCY.US,D,20181112,000000,66.1,66.19,62.51,62.86,2228570,0
+INCY.US,D,20181113,000000,62.97,65.295,62.8,63.73,1524936,0
+INCY.US,D,20181114,000000,64.17,64.775,62.85,64.15,2388701,0
+INCY.US,D,20181115,000000,62.82,65.07,61.52,65.03,1305758,0
+INCY.US,D,20181116,000000,64.86,66.91,64.33,66.51,1172303,0
+INCY.US,D,20181119,000000,66.32,66.852,63.53,64.25,1684622,0
+INCY.US,D,20181120,000000,63.51,64.78,62.6425,63.59,1264581,0
+INCY.US,D,20181121,000000,63.94,64.66,63.1,64.07,976452,0
+INCY.US,D,20181123,000000,63.62,66.3,63.3,64.67,688345,0
+INCY.US,D,20181126,000000,65.5,67.53,65.01,67.38,1170589,0
+INCY.US,D,20181127,000000,66.8,68.14,65.74,67.19,1284360,0
+INCY.US,D,20181128,000000,67.11,67.28,65.18,65.76,1906622,0
+INCY.US,D,20181129,000000,65.22,66.25,64.71,64.79,1469115,0
+INCY.US,D,20181130,000000,64.84,65.5,63.55,64.25,2849191,0
+INCY.US,D,20181203,000000,65.25,68.93,65.25,68.32,2691255,0
+INCY.US,D,20181204,000000,68.07,68.72,65.38,65.52,1963249,0
+INCY.US,D,20181206,000000,64.72,65.46,63.22,65.1,1565492,0
+INCY.US,D,20181207,000000,64.7,66.88,63.93,64.51,1258178,0
+INCY.US,D,20181210,000000,64.73,65.8,63.54,65.42,1192682,0
+INCY.US,D,20181211,000000,66.3,66.48,64.8609,65.6,901841,0
+INCY.US,D,20181212,000000,66.65,68.599,66.65,67.67,1093182,0
+INCY.US,D,20181213,000000,67.96,68.87,67.05,67.29,1182140,0
+INCY.US,D,20181214,000000,66.61,67.639,65.66,66.25,1184886,0
+INCY.US,D,20181217,000000,65.75,66.895,64.21,64.82,1394484,0
+INCY.US,D,20181218,000000,66.69,66.86,63.5,64.26,1707689,0
+INCY.US,D,20181219,000000,64.04,65.48,61.89,62.75,1753773,0
+INCY.US,D,20181220,000000,62.43,63.38,60.63,61.73,1733424,0
+INCY.US,D,20181221,000000,62.02,63.33,58.35,58.67,3337475,0
+INCY.US,D,20181224,000000,58.25,60.12,57,58.5,1000697,0
+INCY.US,D,20181226,000000,58.88,62.05,58.46,62.02,1388493,0
+INCY.US,D,20181227,000000,61.4,62.37,60,62.34,1173030,0
+INCY.US,D,20181228,000000,62.74,63.82,61.71,62.28,1027459,0
+INCY.US,D,20181231,000000,62.8,64.5374,62.6613,63.59,1074785,0
+INCY.US,D,20190102,000000,62.49,64.97,62.0312,63.56,1429561,0
+INCY.US,D,20190103,000000,64.47,69.61,64.4,68.06,3760353,0
+INCY.US,D,20190104,000000,69.32,73.37,69.12,72.27,2936557,0
+INCY.US,D,20190107,000000,72.93,75.02,72.21,74.21,2347507,0
+INCY.US,D,20190108,000000,75.56,76.845,73.66,74.9,2683022,0
+INCY.US,D,20190109,000000,75.53,75.72,73.26,73.7,1762757,0
+INCY.US,D,20190110,000000,73.48,75.45,72.73,75.12,1838876,0
+INCY.US,D,20190111,000000,75.1,75.38,73.62,74.65,1199471,0
+INCY.US,D,20190114,000000,74.25,74.35,73.13,73.54,1551290,0
+INCY.US,D,20190115,000000,75,79.56,74.8332,78.76,2630692,0
+INCY.US,D,20190116,000000,77.38,77.91,75.6,76.56,2228834,0
+INCY.US,D,20190117,000000,76.44,78.91,75.91,78.67,2411150,0
+INCY.US,D,20190118,000000,79.24,79.5,77.9339,78.42,2033471,0
+INCY.US,D,20190122,000000,78,78,76.38,77.33,1581727,0
+INCY.US,D,20190123,000000,76.52,77.14,74.05,75.2,1621564,0
+INCY.US,D,20190124,000000,76.99,77.58,76.2635,77.01,1855270,0
+INCY.US,D,20190125,000000,77.4,79.99,76.55,79.95,2585727,0
+INCY.US,D,20190128,000000,79.52,81.25,79.375,80.66,2326470,0
+INCY.US,D,20190129,000000,80.72,81.11,78.24,79.29,1140834,0
+INCY.US,D,20190130,000000,79.29,80.06,78.2142,79.98,772277,0
+INCY.US,D,20190131,000000,79.61,80.69,79.28,80.59,896381,0
+INCY.US,D,20190201,000000,80.83,83.05,80.5731,82.92,1644633,0
+INCY.US,D,20190204,000000,83.13,83.13,80.47,81.6,1250040,0
+INCY.US,D,20190205,000000,82.31,82.49,80.76,81.4,971640,0
+INCY.US,D,20190206,000000,81.15,81.75,80.3,81.42,791834,0
+INCY.US,D,20190207,000000,80.74,81.15,79.52,79.83,1182461,0
+INCY.US,D,20190208,000000,79.5,80.91,79.4092,80.87,994299,0
+INCY.US,D,20190211,000000,81.07,81.25,79.9,80.21,1137771,0
+INCY.US,D,20190212,000000,81.53,81.64,80.3,81.4,1988387,0
+INCY.US,D,20190213,000000,81.53,82.29,80.15,81.06,1381294,0
+INCY.US,D,20190214,000000,81.87,83.99,80.1104,83.42,3009357,0
+INCY.US,D,20190215,000000,82.045,84.25,82.045,84.15,1904402,0
+INCY.US,D,20190219,000000,84.25,84.71,83.6,84.08,1149256,0
+INCY.US,D,20190220,000000,83.73,84.23,82.68,83.74,1224760,0
+INCY.US,D,20190221,000000,83.62,84.5,82.21,83.33,950429,0
+INCY.US,D,20190222,000000,83.73,84.87,83.28,84.85,1208609,0
+INCY.US,D,20190225,000000,85.49,87.65,85.35,86.88,1650501,0
+INCY.US,D,20190226,000000,86.91,87.045,85.65,85.7,755000,0
+INCY.US,D,20190227,000000,85.24,87.03,85.03,87,1000040,0
+INCY.US,D,20190228,000000,87.02,87.83,85.44,86.23,1056392,0
+INCY.US,D,20190301,000000,86.72,88.8,85.91,88.17,1086611,0
+INCY.US,D,20190304,000000,88.52,88.83,84.9968,85.41,1481196,0
+INCY.US,D,20190305,000000,84.89,86.19,84.27,85.04,915781,0
+INCY.US,D,20190306,000000,85.19,85.19,83.23,83.37,818699,0
+INCY.US,D,20190307,000000,82.84,83.44,81.68,82.45,980569,0
+INCY.US,D,20190308,000000,81.83,82.37,80.92,82.12,869448,0
+INCY.US,D,20190311,000000,82.62,84.21,81.84,84.17,1256430,0
+INCY.US,D,20190312,000000,84.05,85.25,83.66,84.9,758464,0
+INCY.US,D,20190313,000000,85.48,86.1,84.71,85.06,1137768,0
+INCY.US,D,20190314,000000,85.11,85.7358,83.83,84.31,1638291,0
+INCY.US,D,20190315,000000,83.89,85.24,83.89,84.8,1835901,0
+INCY.US,D,20190318,000000,84.82,85.89,84.06,85.62,898435,0
+INCY.US,D,20190319,000000,86.12,86.35,85.21,85.67,852813,0
+INCY.US,D,20190320,000000,85.63,87.2,85.38,86.31,978676,0
+INCY.US,D,20190321,000000,85.57,87.25,85,87.08,819162,0
+INCY.US,D,20190322,000000,86.72,87.1,85.3,85.34,1531879,0
+INCY.US,D,20190325,000000,85.28,86.06,84.21,86.02,846060,0
+INCY.US,D,20190326,000000,86.96,87.4657,86.19,87.12,892515,0
+INCY.US,D,20190327,000000,87.04,87.55,85.44,86.02,972617,0
+INCY.US,D,20190328,000000,86.02,86.94,85.17,85.74,854990,0
+INCY.US,D,20190329,000000,86.52,86.78,85.88,86.01,1199774,0
+INCY.US,D,20190401,000000,87.36,87.91,85.82,85.95,969460,0
+INCY.US,D,20190402,000000,85.8,87.16,84.96,86.7,1169057,0
+INCY.US,D,20190403,000000,86.14,86.6,83.321,84.35,2420566,0
+INCY.US,D,20190404,000000,84.43,84.78,82.37,83.22,1243773,0
+INCY.US,D,20190405,000000,83.62,85.13,83.62,84.76,1825746,0
+INCY.US,D,20190408,000000,84.75,84.91,82.15,84.43,1544224,0
+INCY.US,D,20190409,000000,84.09,84.35,82.58,82.73,877353,0
+INCY.US,D,20190410,000000,82.75,84.16,82.545,83.41,990631,0
+INCY.US,D,20190411,000000,83.62,83.92,80.99,81.06,1070529,0
+INCY.US,D,20190412,000000,81.38,81.78,79.21,79.4,1723132,0
+INCY.US,D,20190415,000000,79.33,80.37,77.63,78.15,1654373,0
+INCY.US,D,20190416,000000,78.53,79.26,76.74,76.98,1331449,0
+INCY.US,D,20190417,000000,77.14,77.2856,73.895,74.32,1753372,0
+INCY.US,D,20190418,000000,74.74,75.71,72.43,73.96,1689855,0
+INCY.US,D,20190422,000000,73.96,74.64,72.36,73.66,1242969,0
+INCY.US,D,20190423,000000,73.71,75.56,73.33,75.41,1492433,0
+INCY.US,D,20190424,000000,75.03,75.22,73.45,73.52,918193,0
+INCY.US,D,20190425,000000,73.03,74.18,72.4,73.95,1095953,0
+INCY.US,D,20190426,000000,74.41,75.1,73.59,75.03,1425726,0
+INCY.US,D,20190429,000000,74.43,74.81,72.95,74.38,1518222,0
+INCY.US,D,20190430,000000,74.61,80,73.788,76.8,2041992,0
+INCY.US,D,20190501,000000,77.17,80.48,77.01,78.91,1969176,0
+INCY.US,D,20190502,000000,79.25,81.48,79.07,80.94,1947424,0
+INCY.US,D,20190503,000000,80.56,83.15,79.64,83.06,1744798,0
+INCY.US,D,20190506,000000,81.74,85.16,80.73,85,1220093,0
+INCY.US,D,20190507,000000,84.04,84.8,82.44,83.23,1842548,0
+INCY.US,D,20190508,000000,82.93,83.76,82.27,82.85,1202915,0
+INCY.US,D,20190509,000000,82.25,82.79,80.7,82.02,1188674,0
+INCY.US,D,20190510,000000,81.92,82,78.2,80.68,1433485,0
+INCY.US,D,20190513,000000,79.38,79.49,75.52,75.75,1474113,0
+INCY.US,D,20190514,000000,76.14,76.83,75.515,76.11,948085,0
+INCY.US,D,20190515,000000,75.46,76.27,74.31,75.99,1887785,0
+INCY.US,D,20190516,000000,76.16,78.45,76.16,77.64,1054294,0
+INCY.US,D,20190517,000000,77.01,78.02,76.12,77.2,927001,0
+INCY.US,D,20190520,000000,76.75,77.21,76.05,76.83,868430,0
+INCY.US,D,20190521,000000,77.08,78.835,76.85,78.68,1093804,0
+INCY.US,D,20190522,000000,78.5,79.59,77.98,79.02,826956,0
+INCY.US,D,20190523,000000,78.61,80.56,78.07,80.5,1294424,0
+INCY.US,D,20190524,000000,80.79,82.31,80.26,81.75,1465863,0
+INCY.US,D,20190528,000000,81.86,84.04,81.66,81.76,1318951,0
+INCY.US,D,20190529,000000,81.47,81.565,77.27,77.59,1331733,0
+INCY.US,D,20190530,000000,77.87,78.83,77.03,78.74,783472,0
+INCY.US,D,20190531,000000,77.95,80.21,77.57,78.63,927404,0
+INCY.US,D,20190603,000000,78.99,80.38,78.29,79.56,1192035,0
+INCY.US,D,20190604,000000,80.68,81.68,79.795,81.56,1634494,0
+INCY.US,D,20190605,000000,82.11,82.75,80.92,81.02,1000130,0
+INCY.US,D,20190606,000000,81.06,81.81,79.69,79.86,810520,0
+INCY.US,D,20190607,000000,80.15,81.11,79.29,80.83,708034,0
+INCY.US,D,20190610,000000,80.78,81.54,76.57,76.8,1460859,0
+INCY.US,D,20190611,000000,76.88,77.275,74.48,75.56,1467471,0
+INCY.US,D,20190612,000000,76.84,76.98,74.94,75.8,1359506,0
+INCY.US,D,20190613,000000,75.74,76.46,75.0034,76.37,1367471,0
+INCY.US,D,20190614,000000,76.3,77.79,75.46,77.71,1250414,0
+INCY.US,D,20190617,000000,79.07,82.565,78.5,81.84,2414457,0
+INCY.US,D,20190618,000000,82.82,84.87,82,84.28,1954686,0
+INCY.US,D,20190619,000000,84.71,85.36,83.7,84.87,1236307,0
+INCY.US,D,20190620,000000,85.6,87.125,85.6,86.57,1426812,0
+INCY.US,D,20190621,000000,87.25,88.85,86.29,88.7,2261954,0
+INCY.US,D,20190624,000000,88.7,89.3,86.67,86.92,1272512,0
+INCY.US,D,20190625,000000,87.25,88.63,86.33,87.61,1231090,0
+INCY.US,D,20190626,000000,87.54,88.28,85.22,85.63,1226218,0
+INCY.US,D,20190627,000000,86.06,86.59,84.53,84.72,992426,0
+INCY.US,D,20190628,000000,84.59,85.28,83.37,84.96,1616376,0
+INCY.US,D,20190701,000000,85.8,86.5,84.575,85.42,1042320,0
+INCY.US,D,20190702,000000,86,86,83.95,85.01,947536,0
+INCY.US,D,20190703,000000,84.84,86.54,83.64,86.52,767742,0
+INCY.US,D,20190705,000000,85.61,87.06,85,85.28,681947,0
+INCY.US,D,20190708,000000,84.74,85,82.11,83.01,1064222,0
+INCY.US,D,20190709,000000,82.48,84.15,82.35,83.82,985279,0
+INCY.US,D,20190710,000000,83.94,85.06,83.05,83.77,757138,0
+INCY.US,D,20190711,000000,83.81,83.975,80.17,81.23,1074479,0
+INCY.US,D,20190712,000000,81.38,81.95,79.62,80.1,954315,0
+INCY.US,D,20190715,000000,79.99,81.57,79.53,81.39,1115563,0
+INCY.US,D,20190716,000000,81.35,81.51,79.7,79.88,814430,0
+INCY.US,D,20190717,000000,79.91,80.88,79.4,80.23,904037,0
+INCY.US,D,20190718,000000,81.31,81.5,80.14,81.31,756211,0
+INCY.US,D,20190719,000000,81.81,82.26,80.23,80.54,935609,0
+INCY.US,D,20190722,000000,80.89,82.71,80.39,81.71,750635,0
+INCY.US,D,20190723,000000,78.51,81.83,78.42,78.51,1816924,0
+INCY.US,D,20190724,000000,78.54,79.72,77.5976,79.15,1568358,0
+INCY.US,D,20190725,000000,78.69,79.3,77.3,78.8,732937,0
+INCY.US,D,20190726,000000,79.34,80.95,79.005,80.15,985808,0
+INCY.US,D,20190729,000000,80.09,80.46,78.15,80.26,1058450,0
+INCY.US,D,20190730,000000,82.77,85.57,80.06,85.43,1740300,0
+INCY.US,D,20190731,000000,85.5,86.53,83.86,84.92,1263000,0
+INCY.US,D,20190801,000000,84.52,87.23,84.24,84.85,1016758,0
+INCY.US,D,20190802,000000,84.73,85.9,82.71,83.47,1267223,0
+INCY.US,D,20190805,000000,82.32,82.45,80.03,80.92,1401556,0
+INCY.US,D,20190806,000000,81.2,82.77,79.9,82.63,1308052,0
+INCY.US,D,20190807,000000,81.78,81.78,79.765,80.46,1278518,0
+INCY.US,D,20190808,000000,81.26,81.31,78.01,81.26,1566656,0
+INCY.US,D,20190809,000000,80.97,82.72,80.22,81.79,1280458,0
+INCY.US,D,20190812,000000,81.66,83.84,80.56,82.48,1062436,0
+INCY.US,D,20190813,000000,82.3,84.78,81.96,82.89,987268,0
+INCY.US,D,20190814,000000,82.14,83.29,80.91,81.06,1460025,0
+INCY.US,D,20190815,000000,80.96,81.47,79.59,80.61,1182129,0
+INCY.US,D,20190816,000000,81.42,83.345,80.8,83.12,1105064,0
+INCY.US,D,20190819,000000,84.08,84.92,83.15,84.52,872841,0
+INCY.US,D,20190820,000000,84.23,84.96,83.92,84.1,797154,0
+INCY.US,D,20190821,000000,84.75,86.11,84.48,86.07,705165,0
+INCY.US,D,20190822,000000,86.32,86.32,84.63,85.56,858429,0
+INCY.US,D,20190823,000000,85.56,85.82,81.58,81.91,1213363,0
+INCY.US,D,20190826,000000,82.29,83.19,81.09,82.81,1070929,0
+INCY.US,D,20190827,000000,83.51,84.08,79.43,80.26,1507163,0
+INCY.US,D,20190828,000000,79.87,82.61,79.26,81.35,1040609,0
+INCY.US,D,20190829,000000,82.06,82.49,81.41,82.44,1198224,0
+INCY.US,D,20190830,000000,82.77,82.82,80.69,81.82,887648,0
+INCY.US,D,20190903,000000,81.73,81.95,79.56,80.06,899940,0
+INCY.US,D,20190904,000000,81,81.065,76.75,77.62,1643943,0
+INCY.US,D,20190905,000000,79.92,80.13,78.21,79.27,1678485,0
+INCY.US,D,20190906,000000,79.45,80.105,79.0801,79.24,676090,0
+INCY.US,D,20190909,000000,78.53,79.53,77.35,78.97,934572,0
+INCY.US,D,20190910,000000,78.37,78.91,76.8287,77.91,1246992,0
+INCY.US,D,20190911,000000,77.85,79.79,77.84,78.48,871031,0
+INCY.US,D,20190912,000000,78.75,78.95,75,76.07,2310996,0
+INCY.US,D,20190913,000000,76.4,78.17,75.54,76.43,1646076,0
+INCY.US,D,20190916,000000,76.19,79.04,75.6,78.34,1128678,0
+INCY.US,D,20190917,000000,77.71,79.37,77.57,79.1,970775,0
+INCY.US,D,20190918,000000,79.52,80.21,77.39,78.54,730602,0
+INCY.US,D,20190919,000000,78.5,79.22,77.91,78.12,1128605,0
+INCY.US,D,20190920,000000,78.52,81.64,78.37,81.21,2206030,0
+INCY.US,D,20190923,000000,81.01,81.97,76.63,77.64,1822737,0
+INCY.US,D,20190924,000000,78.38,78.38,75.49,76.95,1378856,0
+INCY.US,D,20190925,000000,76.62,77.5,75.02,75.07,1215632,0
+INCY.US,D,20190926,000000,75.19,75.465,72.85,73.76,1488469,0
+INCY.US,D,20190927,000000,74.27,74.27,72,72.82,1065377,0
+INCY.US,D,20190930,000000,72.93,74.88,72.78,74.23,1243388,0
+INCY.US,D,20191001,000000,73.53,74.745,73.3,73.96,1259224,0
+INCY.US,D,20191002,000000,73.97,73.97,72.905,73.04,1084741,0
+INCY.US,D,20191003,000000,73.64,74.93,72.25,74.88,1195047,0
+INCY.US,D,20191004,000000,74.91,75.82,73.38,74.87,790707,0
+INCY.US,D,20191007,000000,73.01,75.22,73.01,74.76,682810,0
+INCY.US,D,20191008,000000,74.44,75.48,73.52,74.44,660414,0
+INCY.US,D,20191009,000000,75.13,75.73,74.06,74.68,606602,0
+INCY.US,D,20191010,000000,74.55,75.9,74.13,75.77,641502,0
+INCY.US,D,20191011,000000,76.28,77.22,76.01,76.12,768395,0
+INCY.US,D,20191014,000000,76.39,78.3,76.255,77.46,668676,0
+INCY.US,D,20191015,000000,77.42,79.06,77.36,78.52,803575,0
+INCY.US,D,20191016,000000,78.06,79.065,77.51,78.12,1044326,0
+INCY.US,D,20191017,000000,78.35,78.68,77.38,77.43,799736,0
+INCY.US,D,20191018,000000,77.64,79.38,77.25,77.76,863038,0
+INCY.US,D,20191021,000000,77.89,78.69,77.01,78.59,864119,0
+INCY.US,D,20191022,000000,78.85,80.37,78.36,78.51,868214,0
+INCY.US,D,20191023,000000,78.67,79.355,77.92,78.1,653755,0
+INCY.US,D,20191024,000000,78.18,78.18,76.73,77.5,626444,0
+INCY.US,D,20191025,000000,76.41,78.21,76.27,77.55,749320,0
+INCY.US,D,20191028,000000,77.79,79.97,77.39,79.86,1429295,0
+INCY.US,D,20191029,000000,80,85,78.25,83.35,2050989,0
+INCY.US,D,20191030,000000,83.06,84.05,82.86,83.66,962549,0
+INCY.US,D,20191031,000000,83.78,84.72,82.72,83.92,1141606,0
+INCY.US,D,20191101,000000,84.14,85.11,82.87,83.58,1181514,0
+INCY.US,D,20191104,000000,84.36,84.95,83.385,84.43,1072175,0
+INCY.US,D,20191105,000000,84.29,85.39,84.02,84.13,808055,0
+INCY.US,D,20191106,000000,84.06,84.57,83.52,83.68,874729,0
+INCY.US,D,20191107,000000,83.84,84.605,82.46,82.76,704177,0
+INCY.US,D,20191108,000000,82.24,85.53,81.8484,85.1,870227,0
+INCY.US,D,20191111,000000,85.11,85.61,84.26,84.86,571642,0
+INCY.US,D,20191112,000000,84.88,86.53,84.32,86.14,963338,0
+INCY.US,D,20191113,000000,85.95,87.8399,85.04,87.43,1187772,0
+INCY.US,D,20191114,000000,87.56,87.77,85.74,85.79,1132048,0
+INCY.US,D,20191115,000000,86.46,87.23,85.99,86.7,1236942,0
+INCY.US,D,20191118,000000,86.5,88,86.35,87.49,892143,0
+INCY.US,D,20191119,000000,87.85,88.63,87.63,87.94,1184505,0
+INCY.US,D,20191120,000000,87.73,90,87.22,88.9,1673221,0
+INCY.US,D,20191121,000000,89.5,89.7,87.85,88.4,1046306,0
+INCY.US,D,20191122,000000,89.29,89.93,88.08,88.73,1751294,0
+INCY.US,D,20191125,000000,89.78,94.48,89.62,94,2347225,0
+INCY.US,D,20191126,000000,94,94.2,92.37,93.76,1423702,0
+INCY.US,D,20191127,000000,94.41,94.75,93.75,94.14,865531,0
+INCY.US,D,20191129,000000,94.89,95,93.82,94.16,700627,0
+INCY.US,D,20191202,000000,94.82,95.36,93.27,94.47,1198935,0
+INCY.US,D,20191203,000000,94.2,94.64,92.65,94.1,1451482,0
+INCY.US,D,20191204,000000,93.81,95.389,93.22,95,1344811,0
+INCY.US,D,20191205,000000,95.14,95.45,93.5707,93.99,980747,0
+INCY.US,D,20191206,000000,94.54,94.85,93.36,94.48,941452,0
+INCY.US,D,20191209,000000,94.6,95.44,94.36,94.79,960893,0
+INCY.US,D,20191210,000000,94.64,96.59,94.16,95.72,1186080,0
+INCY.US,D,20191211,000000,96.02,96.79,94.47,94.93,946216,0
+INCY.US,D,20191212,000000,94.67,95.08,92.79,92.85,3144554,0
+INCY.US,D,20191213,000000,91.58,92.53,89.16,91.51,1849703,0
+INCY.US,D,20191216,000000,91.61,93.35,91.61,92.66,1720533,0
+INCY.US,D,20191217,000000,93.43,93.43,90.97,91.31,1421183,0
+INCY.US,D,20191218,000000,90.84,91.99,90.7,91.18,1445634,0
+INCY.US,D,20191219,000000,90.9,91.54,90.9,91.14,1488616,0
+INCY.US,D,20191220,000000,92.01,92.04,89.41,90.1,4175514,0
+INCY.US,D,20191223,000000,90.68,90.69,88.36,90.16,2324019,0
+INCY.US,D,20191224,000000,90.47,91.5368,89.9334,91.43,526364,0
+INCY.US,D,20191226,000000,91.2,91.52,88.48,88.785,1057757,0
+INCY.US,D,20191227,000000,89.17,89.224,87.29,88.39,1296292,0
+INCY.US,D,20191230,000000,88.27,88.81,87.613,88.05,733046,0
+INCY.US,D,20191231,000000,87.7,88.15,86.9711,87.32,929834,0
+INCY.US,D,20200102,000000,86.91,87.97,85.36,85.97,1693476,0
+INCY.US,D,20200103,000000,76.15,78.1,75.1573,77.9,5529476,0
+INCY.US,D,20200106,000000,77.27,77.425,75.52,77.34,2817215,0
+INCY.US,D,20200107,000000,77.28,77.62,76.16,77.14,1536063,0
+INCY.US,D,20200108,000000,77.29,77.45,76.08,76.53,1698561,0
+INCY.US,D,20200109,000000,76.5,78.69,76.5,77.95,1977724,0
+INCY.US,D,20200110,000000,77.7,78.25,76.315,76.47,1204044,0
+INCY.US,D,20200113,000000,76.58,77.92,75.81,77.1,1938130,0
+INCY.US,D,20200114,000000,77.38,81.64,77.1,81.47,2830830,0
+INCY.US,D,20200115,000000,81.12,82.38,80.285,80.54,1105093,0
+INCY.US,D,20200116,000000,81.08,81.57,80.29,80.62,1343488,0
+INCY.US,D,20200117,000000,80.98,81.11,80.05,80.5,1418531,0
+INCY.US,D,20200121,000000,80.17,80.255,78.46,78.65,1228460,0
+INCY.US,D,20200122,000000,78.83,79.53,78.22,78.48,845417,0
+INCY.US,D,20200123,000000,78.57,78.93,77.45,78.24,1167474,0
+INCY.US,D,20200124,000000,78.15,78.76,75.83,76.74,1299022,0
+INCY.US,D,20200127,000000,75.68,76.43,75.24,76.07,1097806,0
+INCY.US,D,20200128,000000,79,79.0568,75.37,76.46,2016290,0
+INCY.US,D,20200129,000000,76.09,76.345,74.82,74.99,1270668,0
+INCY.US,D,20200130,000000,74.55,74.55,72.97,73.14,1481950,0
+INCY.US,D,20200131,000000,72.55,73.6,71.84,73.07,1480098,0
+INCY.US,D,20200203,000000,73.95,74.1,72.57,72.94,1258258,0
+INCY.US,D,20200204,000000,73.73,74.52,73,73.88,1066778,0
+INCY.US,D,20200205,000000,74.56,77.33,74.5,76,1384659,0
+INCY.US,D,20200206,000000,76.19,76.19,74.6583,75.81,906759,0
+INCY.US,D,20200207,000000,75.66,75.735,74.08,74.14,843084,0
+INCY.US,D,20200210,000000,73.66,75.26,73.51,75.11,849740,0
+INCY.US,D,20200211,000000,75.28,76.78,75.16,76.14,985510,0
+INCY.US,D,20200212,000000,76.4,77.16,75.25,75.83,2120290,0
+INCY.US,D,20200213,000000,77.6,78.44,75.01,78.05,2227536,0
+INCY.US,D,20200214,000000,78.01,78.46,77.45,78.45,1370174,0
+INCY.US,D,20200218,000000,79,79.33,78.13,79.3,1209877,0
+INCY.US,D,20200219,000000,79.69,82.59,79.64,82.42,1895420,0
+INCY.US,D,20200220,000000,82,83.12,80.93,82.77,2653348,0
+INCY.US,D,20200221,000000,82.28,82.74,80.38,80.89,1413961,0
+INCY.US,D,20200224,000000,79.865,80.31,77.42,78.87,1366786,0
+INCY.US,D,20200225,000000,79.06,79.69,76.77,77.32,2174593,0
+INCY.US,D,20200226,000000,78.06,79.22,76.97,77.97,1442275,0
+INCY.US,D,20200227,000000,76.95,78.38,75.635,75.84,1641737,0
+INCY.US,D,20200228,000000,73.69,76.44,73.5,75.41,2525548,0
+INCY.US,D,20200302,000000,75.73,79.1,75.35,79.06,2261393,0
+INCY.US,D,20200303,000000,78.56,79.77,76.63,77.8,1939411,0
+INCY.US,D,20200304,000000,79.15,80.24,77.85,80.16,2043844,0
+INCY.US,D,20200305,000000,78.35,80.15,78,78.61,1430221,0
+INCY.US,D,20200306,000000,75.18,76.9,74.82,76.04,1800123,0
+INCY.US,D,20200309,000000,72.47,73.49,71.02,71.09,2063140,0
+INCY.US,D,20200310,000000,72.69,74.32,70.271,74.31,2933068,0
+INCY.US,D,20200311,000000,72.18,73.89,70.97,71.9,2347053,0
+INCY.US,D,20200312,000000,68.15,71.54,67.93,68.02,4007551,0
+INCY.US,D,20200313,000000,69.55,74,69.55,73.84,3552462,0
+INCY.US,D,20200316,000000,67.95,75.34,67.13,71.6,3589049,0
+INCY.US,D,20200317,000000,73.11,76.4761,69.865,70.37,3429631,0
+INCY.US,D,20200318,000000,67.9,72.87,63.35,66.9,2668124,0
+INCY.US,D,20200319,000000,66.3,67.81,63.95,66.51,2650695,0
+INCY.US,D,20200320,000000,67.26,72.42,66.51,66.96,2726548,0
+INCY.US,D,20200323,000000,67.7,68.5987,62.48,63.18,2447223,0
+INCY.US,D,20200324,000000,65.39,68.03,63.29,67.43,2793955,0
+INCY.US,D,20200325,000000,66.75,71.48,65.71,69.59,2500098,0
+INCY.US,D,20200326,000000,68.7,73.28,68.7,73.05,1855992,0
+INCY.US,D,20200327,000000,71.2,72.16,68.55,68.96,1463870,0
+INCY.US,D,20200330,000000,70.2,72.53,69.25,72.17,2023231,0
+INCY.US,D,20200331,000000,71.44,73.89,70.52,73.23,1695265,0
+INCY.US,D,20200401,000000,72.05,74.84,71.53,74.18,1966435,0
+INCY.US,D,20200402,000000,73.51,77.415,73.51,77.07,1513547,0
+INCY.US,D,20200403,000000,77.59,79.49,77.24,78.59,2222256,0
+INCY.US,D,20200406,000000,80.55,85.25,80.25,85.11,3234069,0
+INCY.US,D,20200407,000000,86.21,87.85,85.13,86.66,2971522,0
+INCY.US,D,20200408,000000,86.74,88.59,85.945,87.75,2086107,0
+INCY.US,D,20200409,000000,87.34,87.99,85.169,86.81,1810463,0
+INCY.US,D,20200413,000000,85.68,88.24,85.68,88.01,1452276,0
+INCY.US,D,20200414,000000,88.24,91.74,88.24,91.28,1937720,0
+INCY.US,D,20200415,000000,89.22,91.79,88.93,90.95,1642214,0
+INCY.US,D,20200416,000000,91.99,96.14,91.425,95.66,3501253,0
+INCY.US,D,20200417,000000,97.8276,100.27,96.1556,100,3859345,0
+INCY.US,D,20200420,000000,99.8,102.42,99.3,101.19,2422789,0
+INCY.US,D,20200421,000000,99.5,100.75,97.9,99.46,2620919,0
+INCY.US,D,20200422,000000,100.29,101.99,99.56,100.97,1612408,0
+INCY.US,D,20200423,000000,101.41,104.2,100.545,101.9,1262702,0
+INCY.US,D,20200424,000000,102.74,103.96,101.61,103.48,1535459,0
+INCY.US,D,20200427,000000,104,104.81,102.4,102.98,1249723,0
+INCY.US,D,20200428,000000,104.28,104.36,96.7,97.67,2779248,0
+INCY.US,D,20200429,000000,98.14,98.94,95.18,95.96,1779975,0
+INCY.US,D,20200430,000000,95.69,98.35,95.03,97.66,1564337,0
+INCY.US,D,20200501,000000,97.25,98.21,96.2,97.3,1279344,0
+INCY.US,D,20200504,000000,97.71,101.3777,97.71,100.99,1502148,0
+INCY.US,D,20200505,000000,99.35,100.52,97.01,98.82,1850059,0
+INCY.US,D,20200506,000000,96.84,97.87,95.38,96.08,1556924,0
+INCY.US,D,20200507,000000,97.16,97.82,95.6,96.47,1327838,0
+INCY.US,D,20200508,000000,96.88,96.93,94.67,95.92,1198601,0
+INCY.US,D,20200511,000000,96.09,99.65,95.66,99.33,1534449,0
+INCY.US,D,20200512,000000,100,100.14,96.74,96.74,1618089,0
+INCY.US,D,20200513,000000,96.98,98.66,95.33,96.45,1648886,0
+INCY.US,D,20200514,000000,95.85,96.51,93.8608,94.83,1085544,0
+INCY.US,D,20200515,000000,94.09,96.15,93.22,96.12,1228817,0
+INCY.US,D,20200518,000000,97.88,98.81,96.26,96.46,1160206,0
+INCY.US,D,20200519,000000,97.33,97.48,94.36,94.92,961686,0
+INCY.US,D,20200520,000000,95.43,98.49,93.64,98.32,1765947,0
+INCY.US,D,20200521,000000,98.49,98.925,96.9659,98.68,1462629,0
+INCY.US,D,20200522,000000,97.67,99.8,97.45,99.37,1320517,0
+INCY.US,D,20200526,000000,100.41,101.875,98.11,98.68,3190272,0
+INCY.US,D,20200527,000000,98.73,99.8094,96.62,98.22,2432560,0
+INCY.US,D,20200528,000000,98.36,102.98,98.02,100.55,1659512,0
+INCY.US,D,20200529,000000,101.21,102.57,99.57,101.91,3134069,0
+INCY.US,D,20200601,000000,101.7,102.58,100.52,101.75,1345205,0
+INCY.US,D,20200602,000000,101.12,102.17,99.17,100.9,1902041,0
+INCY.US,D,20200603,000000,100.81,100.81,97.55,98.83,1630398,0
+INCY.US,D,20200604,000000,98.19,99.345,93.48,93.8,1528729,0
+INCY.US,D,20200605,000000,93.17,96.32,90.17,93.51,1599685,0
+INCY.US,D,20200608,000000,91.87,94.6,91.05,94.58,1387509,0
+INCY.US,D,20200609,000000,95.09,95.17,92.5,93,1199207,0
+INCY.US,D,20200610,000000,94.19,95.044,92.97,93.04,1318323,0
+INCY.US,D,20200611,000000,93.39,93.88,90.68,90.81,1934597,0
+INCY.US,D,20200612,000000,92.35,93.69,89.96,92.07,1079781,0
+INCY.US,D,20200615,000000,90.49,93.95,90.47,93.51,1281635,0
+INCY.US,D,20200616,000000,94.45,95.61,93.31,95.53,1175191,0
+INCY.US,D,20200617,000000,96.24,97.27,95,96.28,962270,0
+INCY.US,D,20200618,000000,96.28,97.93,95.86,97.36,999511,0
+INCY.US,D,20200619,000000,98.34,106.26,97.83,105.4,3711054,0
+INCY.US,D,20200622,000000,104.84,109.14,104.39,108.93,2497434,0
+INCY.US,D,20200623,000000,109.46,110.25,106.03,106.52,1945575,0
+INCY.US,D,20200624,000000,105.65,107.86,104,104.33,1636922,0
+INCY.US,D,20200625,000000,105.08,106.07,103.645,105.95,1315363,0
+INCY.US,D,20200626,000000,105.3,105.565,100.8,101.43,2124019,0
+INCY.US,D,20200629,000000,101.48,103.87,100.08,102.48,1075728,0
+INCY.US,D,20200630,000000,102.53,104.53,101.67,103.97,1131621,0
+INCY.US,D,20200701,000000,103.99,104.62,101.33,102.65,1312581,0
+INCY.US,D,20200702,000000,102.82,107.38,102.52,106.47,1438321,0
+INCY.US,D,20200706,000000,106.58,108.48,105.52,107.79,1364963,0
+INCY.US,D,20200707,000000,107.73,110.365,106.87,108.65,1601933,0
+INCY.US,D,20200708,000000,108.56,109.55,107.37,108.27,735607,0
+INCY.US,D,20200709,000000,108,109.19,105.49,107.87,1020131,0
+INCY.US,D,20200710,000000,107.74,108.17,104.54,104.76,794631,0
+INCY.US,D,20200713,000000,104.52,105,100.02,100.56,1478870,0
+INCY.US,D,20200714,000000,100.2,103.23,97.83,103.02,1685122,0
+INCY.US,D,20200715,000000,103.26,104.965,102.59,104.25,1790228,0
+INCY.US,D,20200716,000000,103.83,103.83,99.85,101.58,938744,0
+INCY.US,D,20200717,000000,102.32,104.58,100.96,104.11,2503600,0
+INCY.US,D,20200720,000000,105.19,110.01,105.01,109.69,1388461,0
+INCY.US,D,20200721,000000,109.67,109.67,106.46,106.65,1077429,0
+INCY.US,D,20200722,000000,107.06,107.74,104.045,105.37,804246,0
+INCY.US,D,20200723,000000,106.33,107.09,101.405,101.68,1154260,0
+INCY.US,D,20200724,000000,100.72,101.42,98.285,99.42,852273,0
+INCY.US,D,20200727,000000,100.15,102.68,100.15,102.09,1038171,0
+INCY.US,D,20200728,000000,101.76,102.3185,100.2,100.61,732234,0
+INCY.US,D,20200729,000000,101.09,101.55,97.8,98.04,986295,0
+INCY.US,D,20200730,000000,97.32,100.97,97.132,100.51,1431047,0
+INCY.US,D,20200731,000000,100.3892,101.15,98.06,98.76,1115820,0
+INCY.US,D,20200803,000000,100.95,102.605,98.9,101.79,1943142,0
+INCY.US,D,20200804,000000,101,101.96,96.89,99.95,1976367,0
+INCY.US,D,20200805,000000,100,101,96.25,97.62,1390020,0
+INCY.US,D,20200806,000000,97.8,98.5,96.92,97.25,964226,0
+INCY.US,D,20200807,000000,97.25,98.35,95.93,96.93,760538,0
+INCY.US,D,20200810,000000,96.76,97.16,92.94,94.32,1208191,0
+INCY.US,D,20200811,000000,94.12,95.06,92.84,92.98,1571617,0
+INCY.US,D,20200812,000000,93.05,94.8,93.01,94.22,738975,0
+INCY.US,D,20200813,000000,94.59,95.59,94.28,95.56,513235,0
+INCY.US,D,20200814,000000,95.62,96.42,94.28,94.87,900720,0
+INCY.US,D,20200817,000000,95.3,97.8,95.3,97.48,1058581,0
+INCY.US,D,20200818,000000,97.51,97.97,96.15,97.56,962723,0
+INCY.US,D,20200819,000000,96.96,98.2,96.16,96.27,1208303,0
+INCY.US,D,20200820,000000,96.05,96.1,94.48,95.53,921676,0
+INCY.US,D,20200821,000000,95.5,95.69,93.35,94.11,2559566,0
+INCY.US,D,20200824,000000,94.56,94.95,92.94,94.04,849642,0
+INCY.US,D,20200825,000000,94.04,95.46,93.6,95.31,583943,0
+INCY.US,D,20200826,000000,94.02,94.93,92.93,93.75,687686,0
+INCY.US,D,20200827,000000,94.41,95.49,93.5,94.3,744064,0
+INCY.US,D,20200828,000000,94.13,94.56,93.56,93.9,675689,0
+INCY.US,D,20200831,000000,93.79,96.756,93.495,96.35,876510,0
+INCY.US,D,20200901,000000,95.62,95.955,92.26,92.97,1121031,0
+INCY.US,D,20200902,000000,93.09,95.51,92.765,95.44,807231,0
+INCY.US,D,20200903,000000,95.98,95.98,90.61,91.57,1515697,0
+INCY.US,D,20200904,000000,91.63,91.66,88.9005,90.49,962545,0
+INCY.US,D,20200908,000000,88.94,91.31,88.675,89.73,1093086,0
+INCY.US,D,20200909,000000,90.2,92.09,89.091,91.51,1078094,0
+INCY.US,D,20200910,000000,90.83,91.95,88,88.26,900120,0
+INCY.US,D,20200911,000000,89.04,90.35,87.41,88,803395,0
+INCY.US,D,20200914,000000,91,94.55,90.05,93.15,1429144,0
+INCY.US,D,20200915,000000,93.5,93.7,90.99,91.43,857561,0
+INCY.US,D,20200916,000000,92.6,92.99,89.85,89.94,1059119,0
+INCY.US,D,20200917,000000,86.62,91.11,86.5,90.42,1392690,0
+INCY.US,D,20200918,000000,90.76,91,85.65,86.79,3301707,0
+INCY.US,D,20200921,000000,86.37,86.775,84.81,85.39,1472169,0
+INCY.US,D,20200922,000000,85.88,87.09,84.9,86.93,954421,0
+INCY.US,D,20200923,000000,86.7,87.91,85.77,85.97,935731,0
+INCY.US,D,20200924,000000,84.99,85.31,82.98,85.07,1035657,0
+INCY.US,D,20200925,000000,84.47,87.35,84.06,86.55,1378117,0
+INCY.US,D,20200928,000000,87.71,90.45,87.37,90.36,1445277,0
+INCY.US,D,20200929,000000,90.22,90.48,87.26,87.43,1136881,0
+INCY.US,D,20200930,000000,87.87,90.79,87.87,89.74,1333629,0
+INCY.US,D,20201001,000000,90.1,93.08,89.98,92.43,1280643,0
+INCY.US,D,20201002,000000,91.19,91.91,87.25,88.75,1261338,0
+INCY.US,D,20201005,000000,89.26,92.45,89.26,92.3,1095722,0
+INCY.US,D,20201006,000000,91.97,92.34,88.315,88.6,1094105,0
+INCY.US,D,20201007,000000,89.68,91.18,88.62,90.45,925332,0
+INCY.US,D,20201008,000000,90.71,93.22,90.09,92.78,1127011,0
+INCY.US,D,20201009,000000,92.99,96.78,92.6,95.74,1583900,0
+INCY.US,D,20201012,000000,97.03,98.47,95.58,97.7,1240167,0
+INCY.US,D,20201013,000000,97.26,98.12,96.09,97.08,1033299,0
+INCY.US,D,20201014,000000,94.43,97.42,93.24,93.35,1086168,0
+INCY.US,D,20201015,000000,91.3,92.88,90.22,90.53,884322,0
+INCY.US,D,20201016,000000,91.11,92.41,90.3,90.63,1084110,0
+INCY.US,D,20201019,000000,91.04,91.29,86.9,87.76,1037394,0
+INCY.US,D,20201020,000000,88.62,89.885,87.765,89.31,922568,0
+INCY.US,D,20201021,000000,89.1,89.84,88.285,88.6,678892,0
+INCY.US,D,20201022,000000,88.92,90.67,88.47,90.49,660630,0
+INCY.US,D,20201023,000000,90.82,91.11,89.19,89.69,652036,0
+INCY.US,D,20201026,000000,88.82,90.49,88.56,90.44,652109,0
+INCY.US,D,20201027,000000,90.17,90.92,88.26,88.35,771012,0
+INCY.US,D,20201028,000000,87.35,87.9,85.31,86.99,1178609,0
+INCY.US,D,20201029,000000,86.94,87.99,85.48,87.02,691772,0
+INCY.US,D,20201030,000000,86.55,86.84,83.44,86.64,1105304,0
+INCY.US,D,20201102,000000,86.6,86.6,81.87,84.44,983864,0
+INCY.US,D,20201103,000000,84.59,86.165,83.93,84.95,1085411,0
+INCY.US,D,20201104,000000,87.62,92.39,87.48,91.21,2087441,0
+INCY.US,D,20201105,000000,87.25,91.05,84.37,84.65,3099962,0
+INCY.US,D,20201106,000000,85.17,85.2,82.36,83.15,1566227,0
+INCY.US,D,20201109,000000,83.39,84.03,80.6,81.28,1795708,0
+INCY.US,D,20201110,000000,80.92,84.94,80.65,83.07,1618665,0
+INCY.US,D,20201111,000000,84.2,84.94,82.215,82.76,742464,0
+INCY.US,D,20201112,000000,82.56,83.93,81.76,82.32,768825,0
+INCY.US,D,20201113,000000,82.35,83.23,81.96,82.53,656728,0
+INCY.US,D,20201116,000000,83.01,84.9345,82.23,84.35,901561,0
+INCY.US,D,20201117,000000,83.85,83.85,82.26,82.98,790680,0
+INCY.US,D,20201118,000000,83.11,84.64,82.36,82.74,894260,0
+INCY.US,D,20201119,000000,83.1,83.42,81.025,81.69,1525330,0
+INCY.US,D,20201120,000000,81.75,82.17,80.01,81.93,2272375,0
+INCY.US,D,20201123,000000,82.42,83.4,81.33,81.39,1178840,0
+INCY.US,D,20201124,000000,81.4,82.135,80.62,80.74,1037359,0
+INCY.US,D,20201125,000000,81.34,82.35,80.95,81.16,642001,0
+INCY.US,D,20201127,000000,82.01,83.99,81.23,83.25,747933,0
+INCY.US,D,20201130,000000,83.05,84.97,82.89,84.54,3217154,0
+INCY.US,D,20201201,000000,84.46,85.73,83.75,85.42,886532,0
+INCY.US,D,20201202,000000,85.61,85.61,82.01,82.27,1069576,0
+INCY.US,D,20201203,000000,81.92,83.6,81.15,82.9,881614,0
+INCY.US,D,20201204,000000,83.06,83.86,82.41,83.14,862635,0
+INCY.US,D,20201207,000000,83.44,83.95,82.22,83.06,744483,0
+INCY.US,D,20201208,000000,83.2,83.2,82.09,82.85,697160,0
+INCY.US,D,20201209,000000,82.79,82.79,80.62,80.96,945993,0
+INCY.US,D,20201210,000000,81.22,82.39,80.82,82.05,918923,0
+INCY.US,D,20201211,000000,81.76,82.215,80.79,81.3,1004959,0
+INCY.US,D,20201214,000000,83.2,87.5,82.87,86.81,1717429,0
+INCY.US,D,20201215,000000,87.22,87.52,85.17,86.27,1080145,0
+INCY.US,D,20201216,000000,85.93,87.29,85.5,86.23,924220,0
+INCY.US,D,20201217,000000,86.97,88.36,86.32,88.28,846645,0
+INCY.US,D,20201218,000000,89.03,89.34,87.435,88.34,2954546,0
+INCY.US,D,20201221,000000,87.45,87.9,85.47,86.97,983477,0
+INCY.US,D,20201222,000000,87.11,88.42,86.04,87.99,738253,0
+INCY.US,D,20201223,000000,88.69,88.96,87.535,87.93,491124,0
+INCY.US,D,20201224,000000,87.95,88.374,87.04,87.37,182118,0
+INCY.US,D,20201228,000000,87.73,88.15,86.04,86.34,1210260,0
+INCY.US,D,20201229,000000,87.13,87.44,85.13,85.87,739515,0
+INCY.US,D,20201230,000000,86.46,89.35,86.12,86.86,593983,0
+INCY.US,D,20201231,000000,86.54,87.165,85.33,86.98,561067,0
+INCY.US,D,20210104,000000,86.98,87.48,83.31,86.45,1567404,0
+INCY.US,D,20210105,000000,86.64,86.64,83.68,85.87,1390973,0
+INCY.US,D,20210106,000000,84.79,86,83.12,84.31,1562867,0
+INCY.US,D,20210107,000000,85.07,90.54,84.2559,90.05,1405611,0
+INCY.US,D,20210108,000000,90.35,94,90.26,93.83,1458118,0
+INCY.US,D,20210111,000000,93.24,93.77,92.06,93.32,924588,0
+INCY.US,D,20210112,000000,93.1,95.43,93.08,94.31,988466,0
+INCY.US,D,20210113,000000,94.34,94.5,92.19,92.74,971758,0
+INCY.US,D,20210114,000000,93.4,93.58,91.7,92.04,1143434,0
+INCY.US,D,20210115,000000,91.64,92.52,89.32,90.56,930173,0
+INCY.US,D,20210119,000000,91.32,94.59,90.82,93.96,995950,0
+INCY.US,D,20210120,000000,93.98,97.18,93.72,96.37,937022,0
+INCY.US,D,20210121,000000,96.4,96.41,91.98,93.9,1175144,0
+INCY.US,D,20210122,000000,94.12,98.44,94.04,97.89,1435185,0
+INCY.US,D,20210125,000000,98.91,101.47,98.49,100.5,1352825,0
+INCY.US,D,20210126,000000,100.21,101.33,98.25,99.39,931311,0
+INCY.US,D,20210127,000000,98.04,99.38,92.45,93,1260967,0
+INCY.US,D,20210128,000000,93.7,95.1,91.165,91.27,872817,0
+INCY.US,D,20210129,000000,90.99,92.16,88.64,89.75,1396793,0
+INCY.US,D,20210201,000000,90,91.4,89.35,90.92,995881,0
+INCY.US,D,20210202,000000,92.1,94.19,91.42,93.05,1423865,0
+INCY.US,D,20210203,000000,93,93.81,90.8,90.97,896156,0
+INCY.US,D,20210204,000000,91.16,92.585,90.53,90.91,881121,0
+INCY.US,D,20210205,000000,91.63,91.7,90,90.24,1315807,0
+INCY.US,D,20210208,000000,91.08,93.71,90.1,93.62,1001411,0
+INCY.US,D,20210209,000000,94.34,94.5015,89.24,89.46,1360399,0
+INCY.US,D,20210210,000000,87.5,88.14,84.08,85.17,2254097,0
+INCY.US,D,20210211,000000,86.04,86.73,84.6059,84.99,1066191,0
+INCY.US,D,20210212,000000,84.99,85.2,83.195,84.325,1153771,0
+INCY.US,D,20210216,000000,84.99,84.99,81.85,82.13,1520256,0
+INCY.US,D,20210217,000000,82.06,84.05,80.5,83.77,1958164,0
+INCY.US,D,20210218,000000,83.05,83.05,79.82,81.55,1939302,0
+INCY.US,D,20210219,000000,82.02,82.48,80.32,80.54,1552399,0
+INCY.US,D,20210222,000000,80.02,80.49,78.91,79.92,1750547,0
+INCY.US,D,20210223,000000,79.17,79.63,76.69,79.02,2484754,0
+INCY.US,D,20210224,000000,79.88,82.75,79.34,80.61,1858657,0
+INCY.US,D,20210225,000000,79.85,80.64,77.74,78.45,1073351,0
+INCY.US,D,20210226,000000,79.17,79.64,77.77,78.66,1691587,0
+INCY.US,D,20210301,000000,79.73,80.25,79.01,79.63,788888,0
+INCY.US,D,20210302,000000,79.15,79.57,78.52,78.56,799871,0
+INCY.US,D,20210303,000000,78.325,78.58,75.55,76.02,1425138,0
+INCY.US,D,20210304,000000,75.75,78.9,75.52,77.5,1797858,0
+INCY.US,D,20210305,000000,77.6,80.75,76.56,80.26,1800471,0
+INCY.US,D,20210308,000000,79.79,80.92,77.7,77.84,1273748,0
+INCY.US,D,20210309,000000,79.7,80.87,79.01,79.11,1290301,0
+INCY.US,D,20210310,000000,79.28,80.19,77.8425,78.35,1136486,0
+INCY.US,D,20210311,000000,78.91,80.48,78.91,79.48,910204,0
+INCY.US,D,20210312,000000,78.84,79.16,77.5,79.01,815711,0
+INCY.US,D,20210315,000000,79.49,80.84,78.71,80.65,830312,0
+INCY.US,D,20210316,000000,81.38,81.51,79,80.28,789470,0
+INCY.US,D,20210317,000000,78.79,81.08,77.78,80.2,1240097,0
+INCY.US,D,20210318,000000,79.36,80.04,78.01,78.25,1263852,0
+INCY.US,D,20210319,000000,79.73,81.22,78.39,79.37,2610637,0
+INCY.US,D,20210322,000000,78.96,82.1,78.96,81.67,2270329,0
+INCY.US,D,20210323,000000,81.55,81.75,79.44,79.85,1695940,0
+INCY.US,D,20210324,000000,79.36,79.67,77.675,78.48,1310433,0
+INCY.US,D,20210325,000000,78.92,79.95,77.39,79.78,1044629,0
+INCY.US,D,20210326,000000,79.78,81.85,79.34,81.75,1105433,0
+INCY.US,D,20210329,000000,81.36,82.23,80.36,81.1,913563,0
+INCY.US,D,20210330,000000,80.61,80.61,78.95,80.23,1267311,0
+INCY.US,D,20210331,000000,81.01,82.3,80.47,81.27,1096722,0
+INCY.US,D,20210401,000000,81.57,83.13,80.28,83.01,1135661,0
+INCY.US,D,20210405,000000,82.83,83.41,82.34,83.25,914360,0
+INCY.US,D,20210406,000000,83,83.89,82.55,83.18,913614,0
+INCY.US,D,20210407,000000,83.51,83.51,81.19,81.38,1434267,0
+INCY.US,D,20210408,000000,82,82.61,80.14,80.83,1457808,0
+INCY.US,D,20210409,000000,80.81,81.27,79.56,79.96,1329264,0
+INCY.US,D,20210412,000000,80.635,80.75,78.44,79.87,1305131,0
+INCY.US,D,20210413,000000,80,81.89,80,80.65,1399124,0
+INCY.US,D,20210414,000000,80.65,83.215,80.54,82.21,1040566,0
+INCY.US,D,20210415,000000,82.87,84.1664,82.44,83.2,714008,0
+INCY.US,D,20210416,000000,83.62,83.869,81.52,82.68,999161,0
+INCY.US,D,20210419,000000,82.79,83.72,81.665,82.67,1037163,0
+INCY.US,D,20210420,000000,82.9,84.64,82.9,84.57,735618,0
+INCY.US,D,20210421,000000,84.46,84.85,83.82,84.72,766127,0
+INCY.US,D,20210422,000000,84.5,84.5,82.85,84.18,1338244,0
+INCY.US,D,20210423,000000,84.6,85.7,83.44,85.58,1081272,0
+INCY.US,D,20210426,000000,85.47,86.22,84.72,85.61,759804,0
+INCY.US,D,20210427,000000,86.03,86.34,84.39,84.63,677153,0
+INCY.US,D,20210428,000000,84.27,85.26,83.95,84.89,707331,0
+INCY.US,D,20210429,000000,84.95,85.15,84.02,84.89,770148,0
+INCY.US,D,20210430,000000,84.5,85.82,84.31,85.38,1068508,0
+INCY.US,D,20210503,000000,85.4,86.029,84.5,85.52,861237,0
+INCY.US,D,20210504,000000,83.49,85.19,80.73,81.03,2450886,0
+INCY.US,D,20210505,000000,81.76,83.13,81.19,81.28,1666070,0
+INCY.US,D,20210506,000000,81.21,82.83,80.27,82.31,1523926,0
+INCY.US,D,20210507,000000,82.49,84.26,82.12,82.74,1113248,0
+INCY.US,D,20210510,000000,83,83.51,81.39,81.39,1865054,0
+INCY.US,D,20210511,000000,80.32,81.5,79.42,80.64,2845576,0
+INCY.US,D,20210512,000000,79.8183,83.24,79.63,82.37,1262773,0
+INCY.US,D,20210513,000000,82.48,83.59,81.86,83.23,960544,0
+INCY.US,D,20210514,000000,83.75,83.75,82.55,82.62,889201,0
+INCY.US,D,20210517,000000,82.47,83.87,81.91,82.27,1184319,0
+INCY.US,D,20210518,000000,82.15,82.97,81.31,81.78,964391,0
+INCY.US,D,20210519,000000,80.82,81.78,79.71,81.71,1050827,0
+INCY.US,D,20210520,000000,81.81,84.51,81.48,83.51,834945,0
+INCY.US,D,20210521,000000,83.99,84.49,82.63,82.76,828952,0
+INCY.US,D,20210524,000000,83.7,83.99,82.79,82.91,827572,0
+INCY.US,D,20210525,000000,82.96,83.77,82.13,82.68,851570,0
+INCY.US,D,20210526,000000,82.86,83.59,82.45,83.16,775866,0
+INCY.US,D,20210527,000000,83.08,83.08,81.61,82.68,993315,0
+INCY.US,D,20210528,000000,83.435,84.2259,82.61,83.78,956241,0
+INCY.US,D,20210601,000000,84.13,84.41,82.39,82.89,938773,0
+INCY.US,D,20210602,000000,82.87,83.37,82,82.26,969093,0
+INCY.US,D,20210603,000000,82.44,83.12,81.46,82.9,1004414,0
+INCY.US,D,20210604,000000,83.17,84.45,82.86,83.33,1017883,0
+INCY.US,D,20210607,000000,83.48,85.79,83.04,85.11,1205673,0
+INCY.US,D,20210608,000000,85.88,86.3,83.97,84.81,965831,0
+INCY.US,D,20210609,000000,84.77,86.34,84.69,86.2,958595,0
+INCY.US,D,20210610,000000,86.38,87.65,85.635,87.53,1030876,0
+INCY.US,D,20210611,000000,84.67,85,81.06,82.58,2683051,0
+INCY.US,D,20210614,000000,82.94,83.28,81.04,82.64,1437473,0
+INCY.US,D,20210615,000000,82.55,83.28,82.26,82.76,1512600,0
+INCY.US,D,20210616,000000,82.91,84.08,82.27,83.12,2064166,0
+INCY.US,D,20210617,000000,82.88,83.58,82,83.13,1457058,0
+INCY.US,D,20210618,000000,83,84.14,82.62,83.96,2074236,0
+INCY.US,D,20210621,000000,84.42,85.18,84.0901,84.93,1454820,0
+INCY.US,D,20210622,000000,85.15,85.99,82.44,85.09,2130274,0
+INCY.US,D,20210623,000000,85.5,85.7479,84.31,85.13,1200873,0
+INCY.US,D,20210624,000000,85.41,86.53,84.42,86.13,1415934,0
+INCY.US,D,20210625,000000,85.52,87.01,84.69,86.83,1930632,0
+INCY.US,D,20210628,000000,88.12,88.26,85.32,85.61,968282,0
+INCY.US,D,20210629,000000,85.21,85.97,84.51,84.7,722630,0
+INCY.US,D,20210630,000000,84.87,84.99,83.86,84.13,973157,0
+INCY.US,D,20210701,000000,84.09,84.5,83.12,84.02,1564040,0
+INCY.US,D,20210702,000000,84.05,84.23,82.85,83.58,1034005,0
+INCY.US,D,20210706,000000,83.32,83.75,82.9,83.34,1069073,0
+INCY.US,D,20210707,000000,83.42,83.42,81.64,82.13,979275,0
+INCY.US,D,20210708,000000,81.25,82.48,81.11,81.43,1018535,0
+INCY.US,D,20210709,000000,81.15,82.12,80.44,82.04,880327,0
+INCY.US,D,20210712,000000,82.04,82.44,80.89,81.18,991738,0
+INCY.US,D,20210713,000000,81.14,81.57,80.245,80.62,695743,0
+INCY.US,D,20210714,000000,80.81,80.9,79.53,79.87,713309,0
+INCY.US,D,20210715,000000,79.8,80.48,78.8,79.99,1015185,0
+INCY.US,D,20210716,000000,80.23,80.58,77.55,78.33,1802978,0
+INCY.US,D,20210719,000000,78.1,79.58,77.3,77.56,1328542,0
+INCY.US,D,20210720,000000,78.46,79.29,78,79.21,1863381,0
+INCY.US,D,20210721,000000,78.93,79.8,78.3,79.14,1166033,0
+INCY.US,D,20210722,000000,78.83,78.92,78.05,78.62,843650,0
+INCY.US,D,20210723,000000,78.94,79.63,78.52,79.3,854411,0
+INCY.US,D,20210726,000000,78.77,79.17,77.11,77.31,787083,0
+INCY.US,D,20210727,000000,76.99,77.1,75.55,76.34,2015206,0
+INCY.US,D,20210728,000000,76.54,78.33,76.26,78.01,1212815,0
+INCY.US,D,20210729,000000,78.51,78.62,77.23,77.4,1534480,0
+INCY.US,D,20210730,000000,77.38,77.84,76.99,77.35,1497300,0
+INCY.US,D,20210802,000000,77.49,78.67,77.22,78.47,1360975,0
+INCY.US,D,20210803,000000,77.92,78.16,75.75,77.95,1577782,0
+INCY.US,D,20210804,000000,78.18,79.805,77.22,77.34,1648353,0
+INCY.US,D,20210805,000000,77.62,77.62,76.3,76.92,1224272,0
+INCY.US,D,20210806,000000,76.83,77.07,76,76.3,978988,0
+INCY.US,D,20210809,000000,76.48,76.795,75.15,75.31,973247,0
+INCY.US,D,20210810,000000,75.32,75.45,72.97,73.62,1193246,0
+INCY.US,D,20210811,000000,73.98,74.43,72.48,72.9,1797859,0
+INCY.US,D,20210812,000000,73.3,73.45,71.91,72.9,1213526,0
+INCY.US,D,20210813,000000,73.09,73.91,72.61,73.47,825757,0
+INCY.US,D,20210816,000000,73.49,74.02,72.85,73.99,1025150,0
+INCY.US,D,20210817,000000,73.63,75.69,73.42,75.66,1162716,0
+INCY.US,D,20210818,000000,75.58,75.69,74.46,74.54,983519,0
+INCY.US,D,20210819,000000,74.53,75.61,74.42,74.51,865124,0
+INCY.US,D,20210820,000000,74.47,76.06,74.42,74.9,772159,0
+INCY.US,D,20210823,000000,75.18,75.78,74.645,75.53,659725,0
+INCY.US,D,20210824,000000,75.76,75.78,75.19,75.54,503702,0
+INCY.US,D,20210825,000000,75.68,75.95,75,75.76,768073,0
+INCY.US,D,20210826,000000,75.95,76.2,75.1,75.15,763328,0
+INCY.US,D,20210827,000000,75.51,76.91,75,75.68,708817,0
+INCY.US,D,20210830,000000,75.75,76.66,75.75,76.05,580126,0
+INCY.US,D,20210831,000000,76.17,76.74,75.6,76.49,1316990,0
+INCY.US,D,20210901,000000,76.71,80.3,76.13,77.03,2662261,0
+INCY.US,D,20210902,000000,77.21,77.71,76.09,77.23,855980,0
+INCY.US,D,20210903,000000,76.91,77.47,76.01,76.09,1043025,0
+INCY.US,D,20210907,000000,75.78,76.71,74.39,74.7,1107785,0
+INCY.US,D,20210908,000000,74.42,75,73.89,74.06,559901,0
+INCY.US,D,20210909,000000,74.18,75,72.65,72.69,876964,0
+INCY.US,D,20210910,000000,72.72,73.33,70.97,71.12,1186690,0
+INCY.US,D,20210913,000000,71.76,72.85,71.15,72.45,1798782,0
+INCY.US,D,20210914,000000,72.96,73.03,71.87,72.24,874213,0
+INCY.US,D,20210915,000000,72.62,73.86,72.54,73.44,1316589,0
+INCY.US,D,20210916,000000,72.935,75.08,72.935,75.04,1123919,0
+INCY.US,D,20210917,000000,75.25,76.11,74.22,75.99,2544976,0
+INCY.US,D,20210920,000000,78,79.5,75.52,75.91,2735688,0
+INCY.US,D,20210921,000000,75.75,76.83,74.86,76.06,1208090,0
+INCY.US,D,20210922,000000,73.12,73.85,69.42,69.59,5782670,0
+INCY.US,D,20210923,000000,69.23,70.22,68.82,69.78,2412175,0
+INCY.US,D,20210924,000000,69.69,70.14,68.62,69,1407359,0
+INCY.US,D,20210927,000000,68.91,69.28,67.87,69.26,1654307,0
+INCY.US,D,20210928,000000,69.07,69.63,68.545,68.68,1156541,0
+INCY.US,D,20210929,000000,68.8,69.2352,68.29,68.67,1609125,0
+INCY.US,D,20210930,000000,68.74,69.91,68.7,68.78,1730981,0
+INCY.US,D,20211001,000000,68.385,68.76,67.4,68.21,2391560,0
+INCY.US,D,20211004,000000,67.8,68.12,66.12,66.32,1704087,0
+INCY.US,D,20211005,000000,66.12,66.59,65.24,65.33,2325174,0
+INCY.US,D,20211006,000000,64.88,66.19,64.77,65.82,2209474,0
+INCY.US,D,20211007,000000,65.82,67.03,65.44,65.65,2152052,0
+INCY.US,D,20211008,000000,65.85,66.12,65.31,65.89,1613903,0
+INCY.US,D,20211011,000000,65.69,65.9,64.78,64.81,1094429,0
+INCY.US,D,20211012,000000,64.88,65.2199,64.2,64.36,1142157,0
+INCY.US,D,20211013,000000,64.44,65.14,64.08,64.22,1452225,0
+INCY.US,D,20211014,000000,64.38,65.98,64.38,65.78,1662903,0
+INCY.US,D,20211015,000000,65.56,65.915,65.32,65.56,1620485,0
+INCY.US,D,20211018,000000,65.53,65.53,64.2,64.58,1595078,0
+INCY.US,D,20211019,000000,64.69,65.685,64.57,65.47,1162701,0
+INCY.US,D,20211020,000000,65.9,65.97,65.5,65.65,892801,0
+INCY.US,D,20211021,000000,66.05,66.19,64.92,65.87,1295387,0
+INCY.US,D,20211022,000000,65.83,66.33,65.31,65.79,1755064,0
+INCY.US,D,20211025,000000,65.71,66.9,65.19,66.75,1143546,0
+INCY.US,D,20211026,000000,66.89,67.1,66.3901,66.55,1505975,0
+INCY.US,D,20211027,000000,66.66,66.66,64.86,64.97,1452083,0
+INCY.US,D,20211028,000000,65.29,65.95,64.93,65.74,1730547,0
+INCY.US,D,20211029,000000,65.89,67.64,65.54,66.98,1654079,0
+INCY.US,D,20211101,000000,66.82,69.58,66.8,69.35,2592475,0
+INCY.US,D,20211102,000000,65.54,65.665,61.91,63.48,5132546,0
+INCY.US,D,20211103,000000,64.6,67.425,64,66.79,3426971,0
+INCY.US,D,20211104,000000,66.23,67.825,66.03,67.49,2279052,0
+INCY.US,D,20211105,000000,67.29,69.06,66.47,67.86,2403668,0
+INCY.US,D,20211108,000000,68.28,68.95,66.14,66.49,2221301,0
+INCY.US,D,20211109,000000,66.9,67.45,66.21,66.53,1581147,0
+INCY.US,D,20211110,000000,67.035,67.92,65.21,65.39,1647692,0
+INCY.US,D,20211111,000000,65.6,65.82,64.34,65.11,1522643,0
+INCY.US,D,20211112,000000,65.11,65.65,64.72,65.61,1442350,0
+INCY.US,D,20211115,000000,65.93,65.93,64.51,65.19,1357886,0
+INCY.US,D,20211116,000000,65.38,66.2,64.96,65.72,1505025,0
+INCY.US,D,20211117,000000,65.85,65.88,64.38,65.02,1146367,0
+INCY.US,D,20211118,000000,65.06,65.2,64.14,65.13,1429461,0
+INCY.US,D,20211119,000000,65.18,65.65,64.24,64.51,1583411,0
+INCY.US,D,20211122,000000,64.58,64.72,63.28,63.34,1364070,0
+INCY.US,D,20211123,000000,63,63.9,62.305,63.81,1313532,0
+INCY.US,D,20211124,000000,64.3,67.08,64.06,66.74,5078686,0
+INCY.US,D,20211126,000000,68.77,70.58,67.89,68.38,3169390,0
+INCY.US,D,20211129,000000,68.77,71.85,68.77,70.37,3517783,0
+INCY.US,D,20211130,000000,69.96,70.92,66.8,67.72,5622063,0
+INCY.US,D,20211201,000000,68,69.62,64.69,64.96,3740486,0
+INCY.US,D,20211202,000000,64.91,66.78,63.4,66.63,2368906,0
+INCY.US,D,20211203,000000,66.79,66.79,65.21,65.78,2573558,0
+INCY.US,D,20211206,000000,66.03,66.48,64.34,65.01,2202244,0
+INCY.US,D,20211207,000000,65.3,67.49,65,66.73,2161229,0
+INCY.US,D,20211208,000000,66.95,67.5,65.95,67.33,1270466,0
+INCY.US,D,20211209,000000,67.23,67.85,66.39,66.47,1485601,0
+INCY.US,D,20211210,000000,66.49,67.3,64.77,65.4,1810823,0
+INCY.US,D,20211213,000000,64.77,68.245,64.32,67.81,2771289,0
+INCY.US,D,20211214,000000,67.32,69.87,67.095,68.59,1983929,0
+INCY.US,D,20211215,000000,68.42,72.13,67.8,71.99,2794451,0
+INCY.US,D,20211216,000000,72.315,72.53,71.3,72,2193692,0
+INCY.US,D,20211217,000000,72.59,73.83,71.85,72.89,13995824,0
+INCY.US,D,20211220,000000,73.73,74.3,72.16,73.45,2450136,0
+INCY.US,D,20211221,000000,73.84,73.84,71.44,73.68,1609828,0
+INCY.US,D,20211222,000000,73.69,73.73,72.85,73.37,1407178,0
+INCY.US,D,20211223,000000,73.52,74.02,72.625,73.47,1082129,0
+INCY.US,D,20211227,000000,73.71,74.04,73.02,73.98,992214,0
+INCY.US,D,20211228,000000,73.85,74.564,73.09,73.3,874741,0
+INCY.US,D,20211229,000000,73.23,74.26,72.5401,73.79,951797,0
+INCY.US,D,20211230,000000,73.9,75.44,73.53,74.11,4082547,0
+INCY.US,D,20211231,000000,74.06,75.32,73.31,73.4,2789494,0
+INCY.US,D,20220103,000000,73.2,74.06,72.26,73.97,1391865,0
+INCY.US,D,20220104,000000,73.73,73.75,70.82,71.81,2297401,0
+INCY.US,D,20220105,000000,71.72,72.815,70.37,70.45,1597273,0
+INCY.US,D,20220106,000000,70.81,72.69,70.44,72.63,1997764,0
+INCY.US,D,20220107,000000,72.69,74.45,72.69,73.19,2531656,0
+INCY.US,D,20220110,000000,73,74.9,72.84,74.66,2084909,0
+INCY.US,D,20220111,000000,74.46,75.39,73.85,74.44,1317443,0
+INCY.US,D,20220112,000000,73.98,74.53,72.84,73.62,1638813,0
+INCY.US,D,20220113,000000,72.94,74.23,72.79,73.65,1319180,0
+INCY.US,D,20220114,000000,73.48,74.94,72.83,74.88,1580839,0
+INCY.US,D,20220118,000000,75.71,76.3,74.47,75.01,3063943,0
+INCY.US,D,20220119,000000,75.06,76.185,74.06,74.78,1551184,0
+INCY.US,D,20220120,000000,75.27,76.05,74.66,74.76,1336317,0
+INCY.US,D,20220121,000000,74.99,76.5,74.675,74.79,1820524,0
+INCY.US,D,20220124,000000,73.83,75.43,73.08,75.34,3265503,0
+INCY.US,D,20220125,000000,74.79,75.04,72.67,74.15,1716687,0
+INCY.US,D,20220126,000000,73.21,75.1,73.11,73.52,3195032,0
+INCY.US,D,20220127,000000,73.6,74.3,71.465,71.59,1921080,0
+INCY.US,D,20220128,000000,71.45,74.26,70.735,74.23,1621365,0
+INCY.US,D,20220131,000000,73.65,74.72,73.5,74.33,1754866,0
+INCY.US,D,20220201,000000,74.1,75.76,73.935,75.19,1555066,0
+INCY.US,D,20220202,000000,74.92,75.42,73.09,74.39,1746304,0
+INCY.US,D,20220203,000000,73.96,74.22,72.84,73.05,1582956,0
+INCY.US,D,20220204,000000,73.02,73.26,72.27,72.69,1322119,0
+INCY.US,D,20220207,000000,72.7,73.89,72.65,73.35,1465126,0
+INCY.US,D,20220208,000000,70.63,72.73,67.9,70.07,3279856,0
+INCY.US,D,20220209,000000,66.84,69.89,66.6075,68.28,3234307,0
+INCY.US,D,20220210,000000,67.28,67.99,66.41,66.9,3147758,0
+INCY.US,D,20220211,000000,67.24,67.97,66.5,66.76,1577904,0
+INCY.US,D,20220214,000000,66.48,66.62,65.601,66.02,2284025,0
+INCY.US,D,20220215,000000,66.78,68.2,66.51,67.5,1834324,0
+INCY.US,D,20220216,000000,67.4,68.12,66.93,67.83,1498343,0
+INCY.US,D,20220217,000000,67.34,68.71,66.975,67.83,2953530,0
+INCY.US,D,20220218,000000,67.99,70.07,67.74,68.53,2273541,0
+INCY.US,D,20220222,000000,68.08,68.82,67.77,68.17,1438210,0
+INCY.US,D,20220223,000000,68.76,69.34,67.82,67.99,1478906,0
+INCY.US,D,20220224,000000,67.14,67.95,66.215,67.84,1534090,0
+INCY.US,D,20220225,000000,67.56,69.3,67.09,68.42,1344570,0
+INCY.US,D,20220228,000000,67.92,68.49,67.19,68.3,1378142,0
+INCY.US,D,20220301,000000,68.1,69.53,67.7,68.7,1292941,0
+INCY.US,D,20220302,000000,68.6,69.97,68.04,69.58,948232,0
+INCY.US,D,20220303,000000,69.81,69.87,68.505,69.46,1247031,0
+INCY.US,D,20220304,000000,68.79,70.78,68.6,70.05,877081,0
+INCY.US,D,20220307,000000,69.93,71.4,69.71,70.62,1238332,0
+INCY.US,D,20220308,000000,69.87,72.59,69.74,71.15,1079933,0
+INCY.US,D,20220309,000000,71.69,72.31,71.21,72.01,1071471,0
+INCY.US,D,20220310,000000,71.49,73.62,71.455,73.47,2227920,0
+INCY.US,D,20220311,000000,74.51,76.025,73.74,73.94,1321935,0
+INCY.US,D,20220314,000000,73.72,74.35,71.86,72.19,1208901,0
+INCY.US,D,20220315,000000,72.37,73.46,72.01,73.31,1382196,0
+INCY.US,D,20220316,000000,75.08,75.23,73.215,74.6,2292303,0
+INCY.US,D,20220317,000000,74.61,75.38,74.035,74.35,1266447,0
+INCY.US,D,20220318,000000,74.35,75.38,73.76,75.2,2734903,0
+INCY.US,D,20220321,000000,75.44,76.76,75.195,76.58,1741147,0
+INCY.US,D,20220322,000000,76.56,78.25,75.82,78.05,1804153,0
+INCY.US,D,20220323,000000,78.08,78.14,77.07,77.1,1180765,0
+INCY.US,D,20220324,000000,77.53,78.88,77.26,78.19,1275309,0
+INCY.US,D,20220325,000000,78.45,78.68,77.86,78.46,1034103,0
+INCY.US,D,20220328,000000,78.41,79.135,78.25,78.95,1207140,0
+INCY.US,D,20220329,000000,78.91,80.04,78.91,79.71,1434341,0
+INCY.US,D,20220330,000000,79.75,80.255,79.18,79.67,1142473,0
+INCY.US,D,20220331,000000,79.66,80.005,79.14,79.42,1221897,0
+INCY.US,D,20220401,000000,79.73,80.79,79.52,79.94,1474246,0
+INCY.US,D,20220404,000000,80.51,81.69,80.11,80.91,1658556,0
+INCY.US,D,20220405,000000,80.91,82.25,80.62,80.7,1327903,0
+INCY.US,D,20220406,000000,80.32,82.09,80.1416,81.87,1505640,0
+INCY.US,D,20220407,000000,81.83,83.51,81.67,82.18,1381952,0
+INCY.US,D,20220408,000000,82.43,84.86,81.903,83.18,2147671,0
+INCY.US,D,20220411,000000,82.5,82.99,80.81,80.95,1417435,0
+INCY.US,D,20220412,000000,81.01,81.02,79.35,80.07,1824715,0
+INCY.US,D,20220413,000000,80.06,82.11,79.8,81.99,1752786,0
+INCY.US,D,20220414,000000,81.56,82.85,80.95,81.74,4005764,0
+INCY.US,D,20220418,000000,81.69,81.7,80.05,80.33,1007082,0
+INCY.US,D,20220419,000000,79.96,80.3,79.15,79.47,956939,0
+INCY.US,D,20220420,000000,79.72,79.72,78.05,78.71,1165808,0
+INCY.US,D,20220421,000000,79.01,79.01,76.63,76.86,1382001,0
+INCY.US,D,20220422,000000,76.55,77.32,76.08,76.58,933118,0
+INCY.US,D,20220425,000000,76.41,76.81,75.17,76.56,1190223,0
+INCY.US,D,20220426,000000,76.07,76.63,74.11,74.15,925193,0
+INCY.US,D,20220427,000000,74.13,75.07,73.72,74.43,914032,0
+INCY.US,D,20220428,000000,74.72,75.8,73.37,75.4,1060727,0
+INCY.US,D,20220429,000000,75.07,76.74,74.72,74.96,1549397,0
+INCY.US,D,20220502,000000,74.68,76.19,74.12,76.05,1834796,0
+INCY.US,D,20220503,000000,76.12,79.21,75.795,77.18,1931502,0
+INCY.US,D,20220504,000000,77.47,80.79,76.85,80.72,1999075,0
+INCY.US,D,20220505,000000,80.48,80.55,76.43,77.28,1214367,0
+INCY.US,D,20220506,000000,76.56,77.12,74.44,75.2,1145162,0
+INCY.US,D,20220509,000000,74.12,74.73,72.35,72.65,1864816,0
+INCY.US,D,20220510,000000,74.02,76.34,73.62,76.14,1897497,0
+INCY.US,D,20220511,000000,75.75,76.62,73.79,73.91,1125370,0
+INCY.US,D,20220512,000000,73.37,75.53,73.047,75.51,1408662,0
+INCY.US,D,20220513,000000,75.87,76.6168,74.49,74.9,1126981,0
+INCY.US,D,20220516,000000,74.62,75,73.77,74.51,1272930,0
+INCY.US,D,20220517,000000,75.24,75.885,74.21,75.51,1283295,0
+INCY.US,D,20220518,000000,74.78,75.06,73.12,73.39,1587385,0
+INCY.US,D,20220519,000000,73.34,74.83,72.49,74.34,1417597,0
+INCY.US,D,20220520,000000,75.03,75.14,72.82,74.88,1291332,0
+INCY.US,D,20220523,000000,75.2,77.265,74.78,76.91,1012614,0
+INCY.US,D,20220524,000000,76.66,76.91,74.875,75.11,1043113,0
+INCY.US,D,20220525,000000,75.38,76.77,74.71,76.51,955391,0
+INCY.US,D,20220526,000000,76.89,77.62,75.85,76.02,845955,0
+INCY.US,D,20220527,000000,76.45,77.34,75.8,77.19,1174356,0
+INCY.US,D,20220531,000000,76.95,77.15,74.98,75.89,2997359,0
+INCY.US,D,20220601,000000,76.22,76.47,74.38,74.98,1319537,0
+INCY.US,D,20220602,000000,74.68,74.87,72.32,74.63,1346371,0
+INCY.US,D,20220603,000000,74.37,74.77,73.54,73.96,1602409,0
+INCY.US,D,20220606,000000,74.82,74.82,73.195,73.89,1080227,0
+INCY.US,D,20220607,000000,73.69,75.04,73.62,74.91,1023390,0
+INCY.US,D,20220608,000000,75,75.85,74.7,74.99,699959,0
+INCY.US,D,20220609,000000,74.67,74.85,72.74,72.78,854825,0
+INCY.US,D,20220610,000000,71.63,72.02,70.34,70.4,1339165,0
+INCY.US,D,20220613,000000,69.03,69.45,67.51,67.75,1299249,0
+INCY.US,D,20220614,000000,67.5,67.78,65.07,66.18,2168350,0
+INCY.US,D,20220615,000000,66.35,69.12,66.35,68.55,1533079,0
+INCY.US,D,20220616,000000,67.06,68.24,66.12,68.04,1434948,0
+INCY.US,D,20220617,000000,68.53,72.02,67.9,71.27,3287915,0
+INCY.US,D,20220621,000000,72.15,73.36,71.74,73.14,1494754,0
+INCY.US,D,20220622,000000,72.51,74.37,72.07,73.75,1218528,0
+INCY.US,D,20220623,000000,74.19,74.98,73.75,74.78,855431,0
+INCY.US,D,20220624,000000,75.335,78.3,75.23,78.19,2298161,0
+INCY.US,D,20220627,000000,77.91,78.18,76.635,77.36,1309905,0
+INCY.US,D,20220628,000000,77.32,77.63,75.03,75.63,974172,0
+INCY.US,D,20220629,000000,75.7,76.14,75.21,75.89,711250,0
+INCY.US,D,20220630,000000,75.44,76.79,74.76,75.97,1729971,0
+INCY.US,D,20220701,000000,75.58,77.865,75.36,77.67,1319764,0
+INCY.US,D,20220705,000000,77.2,79.29,76.925,79.25,1464010,0
+INCY.US,D,20220706,000000,79.1,80.215,78.67,79.72,1639039,0
+INCY.US,D,20220707,000000,79.38,81.48,79.38,80.78,1434511,0
+INCY.US,D,20220708,000000,80.4,81.19,79.9,80.48,1095994,0
+INCY.US,D,20220711,000000,80.22,81.53,79.25,80.96,1292894,0
+INCY.US,D,20220712,000000,80.63,81.16,79.2701,80.42,1336485,0
+INCY.US,D,20220713,000000,78.66,80.01,78.66,79.41,1083406,0
+INCY.US,D,20220714,000000,79.24,79.99,77.6,79.63,1458864,0
+INCY.US,D,20220715,000000,79.62,80.34,78.27,80.03,6471313,0
+INCY.US,D,20220718,000000,80.36,80.68,78.57,78.86,1444450,0
+INCY.US,D,20220719,000000,79.94,81.55,79.61,81.36,1892281,0
+INCY.US,D,20220720,000000,81.68,82.67,81.4831,82.49,2089238,0
+INCY.US,D,20220721,000000,83,83.92,82.37,82.86,1273519,0
+INCY.US,D,20220722,000000,83.13,83.35,80.65,80.9,935845,0
+INCY.US,D,20220725,000000,80.9,81.28,79.845,80.62,1044542,0
+INCY.US,D,20220726,000000,80.45,81.065,79.65,79.84,1343016,0
+INCY.US,D,20220727,000000,79.76,80.89,79.56,80.68,1024105,0
+INCY.US,D,20220728,000000,80.61,80.91,77.76,78.82,1110271,0
+INCY.US,D,20220729,000000,78.73,78.73,77.26,77.68,1192545,0
+INCY.US,D,20220801,000000,77.43,78.35,76.93,77.4,1384214,0
+INCY.US,D,20220802,000000,74,74.15,71.43,72.58,3138737,0
+INCY.US,D,20220803,000000,71.56,73.68,71.05,72.54,2060603,0
+INCY.US,D,20220804,000000,72.63,73.16,71.265,71.91,1592120,0
+INCY.US,D,20220805,000000,71.29,72.5,70.76,72.16,1463736,0
+INCY.US,D,20220808,000000,72.16,74.11,71.65,74,1364590,0
+INCY.US,D,20220809,000000,73.5,74.22,73.225,73.73,975358,0
+INCY.US,D,20220810,000000,74.56,74.95,73.2803,74.13,1291741,0
+INCY.US,D,20220811,000000,73.8,74.49,73.34,73.76,1235410,0
+INCY.US,D,20220812,000000,73.99,74.75,73.61,73.99,1264498,0
+INCY.US,D,20220815,000000,73.745,75.45,73.4,75.28,848599,0
+INCY.US,D,20220816,000000,75.48,76.01,74.735,74.96,1083227,0
+INCY.US,D,20220817,000000,74.49,74.97,73.79,73.86,797968,0
+INCY.US,D,20220818,000000,73.68,74.03,72.37,73.62,929270,0
+INCY.US,D,20220819,000000,73.41,74.59,73.01,74.54,672918,0
+INCY.US,D,20220822,000000,74.33,74.6894,72.98,73.59,1036135,0
+INCY.US,D,20220823,000000,73.23,73.49,71.69,72.99,971551,0
+INCY.US,D,20220824,000000,73.11,73.52,72.74,72.97,656682,0
+INCY.US,D,20220825,000000,73.25,73.2912,71.89,72.68,660573,0
+INCY.US,D,20220826,000000,72.98,72.98,71.38,71.48,1252731,0
+INCY.US,D,20220829,000000,70.84,71.16,69.99,70.51,1269310,0
+INCY.US,D,20220830,000000,70.47,70.71,69.41,69.96,1010134,0
+INCY.US,D,20220831,000000,70.53,71.16,70.17,70.43,1678413,0
+INCY.US,D,20220901,000000,69.9,71.39,69.36,71.35,939365,0
+INCY.US,D,20220902,000000,71.41,72.02,69.98,70.21,1490751,0
+INCY.US,D,20220906,000000,70.54,70.54,68.51,69.11,1042160,0
+INCY.US,D,20220907,000000,69.13,71.82,68.95,71.41,1376399,0
+INCY.US,D,20220908,000000,71.25,71.94,70.57,71.72,1591272,0
+INCY.US,D,20220909,000000,71.72,72.8,71.61,72.2,976728,0
+INCY.US,D,20220912,000000,72.2,72.31,70.37,70.53,1459014,0
+INCY.US,D,20220913,000000,69.9,69.95,67.86,68.14,1284742,0
+INCY.US,D,20220914,000000,68.55,68.59,67.37,68.42,1299661,0
+INCY.US,D,20220915,000000,68.22,69.4,68,68.98,1137660,0
+INCY.US,D,20220916,000000,68.86,69.18,67.75,68.83,2358030,0
+INCY.US,D,20220919,000000,68.42,68.91,67.19,68.81,1207249,0
+INCY.US,D,20220920,000000,68.2,68.6,67.55,68.26,939399,0
+INCY.US,D,20220921,000000,68.42,68.97,66.83,66.83,1503916,0
+INCY.US,D,20220922,000000,66.16,67.9,65.62,67.41,1240548,0
+INCY.US,D,20220923,000000,67.33,67.33,66.1,66.89,1311579,0
+INCY.US,D,20220926,000000,66.6,67.26,65.92,66.18,1115084,0
+INCY.US,D,20220927,000000,66.48,67.53,65.88,66.44,1818937,0
+INCY.US,D,20220928,000000,66.95,67.965,66.595,67.66,1559237,0
+INCY.US,D,20220929,000000,67.42,67.585,66.135,66.61,1265247,0
+INCY.US,D,20220930,000000,66.84,67.91,66.555,66.64,1615568,0
+INCY.US,D,20221003,000000,67.13,69.07,66.5,68.83,1365260,0
+INCY.US,D,20221004,000000,69.41,69.97,68.64,69.56,1146357,0
+INCY.US,D,20221005,000000,69.21,69.98,68.51,69.5,1019960,0
+INCY.US,D,20221006,000000,69.12,69.92,68.52,69.64,1125267,0
+INCY.US,D,20221007,000000,69.14,69.4,68.25,68.42,1199993,0
+INCY.US,D,20221010,000000,68.56,68.6295,67.45,67.58,990967,0
+INCY.US,D,20221011,000000,67.76,68.16,66.69,67.25,1392886,0
+INCY.US,D,20221012,000000,67.35,67.84,66.7,67.51,1029977,0
+INCY.US,D,20221013,000000,66.48,69.06,66.33,68.42,1456785,0
+INCY.US,D,20221014,000000,69.12,69.64,68.32,69.1,1202896,0
+INCY.US,D,20221017,000000,69.72,70.71,69.31,70.36,1417518,0
+INCY.US,D,20221018,000000,71.14,71.97,70.86,71.11,1497448,0
+INCY.US,D,20221019,000000,70.53,70.98,69.075,69.59,1305177,0
+INCY.US,D,20221020,000000,69.69,70.445,68.72,68.96,1096658,0
+INCY.US,D,20221021,000000,68.98,70.97,68.15,70.58,4874806,0
+INCY.US,D,20221024,000000,71.26,73.07,70.28,72.47,1919721,0
+INCY.US,D,20221025,000000,72.49,73.01,71.91,72.42,1054289,0
+INCY.US,D,20221026,000000,72.53,74.27,72.53,73.62,1189943,0
+INCY.US,D,20221027,000000,73.76,73.86,72.56,72.86,899942,0
+INCY.US,D,20221028,000000,73.54,74.64,73.17,74.6,1114098,0
+INCY.US,D,20221031,000000,73.97,74.71,73.56,74.34,2203840,0
+INCY.US,D,20221101,000000,75.52,81,75.39,76.95,4135866,0
+INCY.US,D,20221102,000000,76.67,78.74,76.265,77.15,3108633,0
+INCY.US,D,20221103,000000,76.49,77.49,75.24,76.9,1165690,0
+INCY.US,D,20221104,000000,77.36,77.85,76.22,77.3,2178948,0
+INCY.US,D,20221107,000000,77.49,77.85,75.85,75.9,1536592,0
+INCY.US,D,20221108,000000,75.84,77.16,75.82,76.69,1045830,0
+INCY.US,D,20221109,000000,76.86,78.03,76.675,77.22,1563455,0
+INCY.US,D,20221110,000000,79.16,79.19,76.43,77.78,2113753,0
+INCY.US,D,20221111,000000,77.47,77.77,75.46,77.53,1211823,0
+INCY.US,D,20221114,000000,77.7,78.37,77.06,77.09,1223516,0
+INCY.US,D,20221115,000000,78.07,78.07,76.38,76.62,1003882,0
+INCY.US,D,20221116,000000,76.85,77.387,76.46,76.71,697816,0
+INCY.US,D,20221117,000000,76.58,78.22,76.27,77.96,961840,0
+INCY.US,D,20221118,000000,78.27,78.89,76.94,77.45,804866,0
+INCY.US,D,20221121,000000,77.5,78.84,76.9,78.41,1018189,0
+INCY.US,D,20221122,000000,78.74,78.74,77.79,78.27,819161,0
+INCY.US,D,20221123,000000,78.37,78.9,77.53,77.76,1150616,0
+INCY.US,D,20221125,000000,77.33,78.26,77.27,78.26,238798,0
+INCY.US,D,20221128,000000,78.3,79,77.61,77.83,867873,0
+INCY.US,D,20221129,000000,77.9,77.95,77.06,77.8,612855,0
+INCY.US,D,20221130,000000,78,79.7,77.4542,79.67,1698039,0
+INCY.US,D,20221201,000000,80,81,79.65,80.68,1333823,0
+INCY.US,D,20221202,000000,80.28,83.345,80.0101,83.13,1651710,0
+INCY.US,D,20221205,000000,82.77,84.57,82.6,84.08,2245197,0
+INCY.US,D,20221206,000000,84.02,84.16,82.24,82.54,2023996,0
+INCY.US,D,20221207,000000,82.57,84.13,82.32,84.03,1145379,0
+INCY.US,D,20221208,000000,84.21,84.58,83.52,84.11,1019835,0
+INCY.US,D,20221209,000000,84.15,84.49,82.25,82.34,1462381,0
+INCY.US,D,20221212,000000,82.46,82.53,81.65,82.36,1077355,0
+INCY.US,D,20221213,000000,82.85,83.45,82.625,82.91,1182075,0
+INCY.US,D,20221214,000000,82.68,83.015,81.8,82.67,1148565,0
+INCY.US,D,20221215,000000,81.98,82.52,81.77,82.23,1051823,0
+INCY.US,D,20221216,000000,81.7,82.42,81.08,82.03,3162936,0
+INCY.US,D,20221219,000000,81.62,82.38,80.13,80.59,1665529,0
+INCY.US,D,20221220,000000,80.46,81.27,80.27,81.07,1722996,0
+INCY.US,D,20221221,000000,81.36,81.755,80.25,80.52,1150761,0
+INCY.US,D,20221222,000000,80.34,81.15,79.94,81.12,630954,0
+INCY.US,D,20221223,000000,80.82,81.41,80.46,81.36,1262761,0
+INCY.US,D,20221227,000000,81.49,81.68,79.435,79.59,730587,0
+INCY.US,D,20221228,000000,79.66,80.28,79.19,79.44,924615,0
+INCY.US,D,20221229,000000,79.59,80.22,79.215,79.48,662906,0
+INCY.US,D,20221230,000000,79.25,80.4,78.87,80.32,697893,0
+INCY.US,D,20230103,000000,80.17,80.965,79.15,79.55,1456887,0
+INCY.US,D,20230104,000000,80.13,80.51,78.835,79.08,1889529,0
+INCY.US,D,20230105,000000,78.58,80.83,78.3,80.16,4437254,0
+INCY.US,D,20230106,000000,81,81.16,80.21,80.87,2778678,0
+INCY.US,D,20230109,000000,80.89,81.185,78.71,78.82,2276626,0
+INCY.US,D,20230110,000000,78.9,80.52,78.86,79.55,1687419,0
+INCY.US,D,20230111,000000,79.52,80.02,78.28,79.68,1866899,0
+INCY.US,D,20230112,000000,79.67,80.9,78.89,80.45,3823564,0
+INCY.US,D,20230113,000000,80.19,81.69,80.19,80.83,1080869,0
+INCY.US,D,20230117,000000,80.68,81.92,80.68,81.26,1883603,0
+INCY.US,D,20230118,000000,81.09,82.44,80.87,82.27,1347860,0
+INCY.US,D,20230119,000000,82.3,83.93,82.17,83.88,1522815,0
+INCY.US,D,20230120,000000,83.97,84.125,82.81,83.2,1960303,0
+INCY.US,D,20230123,000000,83.36,83.79,82.89,83.48,974146,0
+INCY.US,D,20230124,000000,83.48,84,83.07,83.64,1304053,0
+INCY.US,D,20230125,000000,83.57,84.99,83.44,84.97,1103760,0
+INCY.US,D,20230126,000000,85,86.29,84.37,86.01,1560723,0
+INCY.US,D,20230127,000000,85.76,86.076,85.4158,85.7,931526,0
+INCY.US,D,20230130,000000,85.4,85.73,83.5,83.65,1808720,0
+INCY.US,D,20230131,000000,84.06,86.045,84.02,85.14,2113213,0
+INCY.US,D,20230201,000000,84.8,85.85,84.53,85.6,1077335,0
+INCY.US,D,20230202,000000,85.3,85.59,83.54,84.49,1650019,0
+INCY.US,D,20230203,000000,84.69,85.2,83.38,83.61,1434308,0
+INCY.US,D,20230206,000000,83.61,84.84,82.73,84.36,2230623,0
+INCY.US,D,20230207,000000,83.5,83.745,79.08,80.96,4166852,0
+INCY.US,D,20230208,000000,80.96,81.14,79.45,80.5,2357172,0
+INCY.US,D,20230209,000000,80.8,81.49,80.28,81.24,1690541,0
+INCY.US,D,20230210,000000,81,81.08,79.09,79.26,2258286,0
+INCY.US,D,20230213,000000,79.22,80.13,79.061,80.08,1380092,0
+INCY.US,D,20230214,000000,80.2,80.22,78.91,79.36,1244594,0
+INCY.US,D,20230215,000000,79,79.38,78.27,79.35,1083380,0
+INCY.US,D,20230216,000000,79.48,79.71,78.2,78.24,1135207,0
+INCY.US,D,20230217,000000,78.07,79.32,77.81,79,3142387,0
+INCY.US,D,20230221,000000,78.93,79.58,78.17,78.49,1439482,0
+INCY.US,D,20230222,000000,78.68,78.91,78.16,78.51,1165851,0
+INCY.US,D,20230223,000000,78.3,78.62,77.35,77.66,980347,0
+INCY.US,D,20230224,000000,77.43,77.54,76.7,77.02,1408582,0
+INCY.US,D,20230227,000000,77.18,77.65,76.47,76.61,1099898,0
+INCY.US,D,20230228,000000,76.54,77.27,76,76.98,1974862,0
+INCY.US,D,20230301,000000,77.01,78.02,76.85,77.83,1459643,0
+INCY.US,D,20230302,000000,77.58,77.58,76.95,77.31,1167063,0
+INCY.US,D,20230303,000000,77.39,77.74,76.775,77.56,1270243,0
+INCY.US,D,20230306,000000,75.8,76.24,75.11,75.85,1811401,0
+INCY.US,D,20230307,000000,75.89,75.89,74.12,74.38,1210903,0
+INCY.US,D,20230308,000000,74.21,74.32,73.6,73.79,888760,0
+INCY.US,D,20230309,000000,73.96,74.21,72.461,72.86,956180,0
+INCY.US,D,20230310,000000,72.75,73.51,71.49,72.01,1514268,0
+INCY.US,D,20230313,000000,72.27,74.54,72.18,73.18,1351586,0
+INCY.US,D,20230314,000000,73.31,74.09,72.98,74,1269170,0
+INCY.US,D,20230315,000000,73.56,73.56,72,72.47,1502818,0
+INCY.US,D,20230316,000000,72.32,74.04,72.32,73.97,1336558,0
+INCY.US,D,20230317,000000,73.97,74.01,72.81,73.62,2857543,0
+INCY.US,D,20230320,000000,73.53,74.51,72.955,74.22,1197475,0
+INCY.US,D,20230321,000000,74.32,74.57,73.08,73.49,1064327,0
+INCY.US,D,20230322,000000,73.52,73.855,72.22,72.26,1337468,0
+INCY.US,D,20230323,000000,72.42,72.83,71.69,72.26,2088239,0
+INCY.US,D,20230324,000000,70.74,71.735,67.83,70.23,3459525,0
+INCY.US,D,20230327,000000,70.58,71.42,70.35,70.81,1425642,0
+INCY.US,D,20230328,000000,70.81,71.33,70.03,70.31,1106697,0
+INCY.US,D,20230329,000000,70.73,71.22,70.51,71.14,953620,0
+INCY.US,D,20230330,000000,71.39,71.48,70.84,71.04,912581,0
+INCY.US,D,20230331,000000,71.17,72.37,70.955,72.27,1960931,0
+INCY.US,D,20230403,000000,72.09,72.83,71.97,72.66,1173045,0
+INCY.US,D,20230404,000000,72.48,72.84,72.18,72.65,1213720,0
+INCY.US,D,20230405,000000,72.88,74.08,72.68,73.78,1508264,0
+INCY.US,D,20230406,000000,74.1,76.04,73.87,75.51,1632622,0
+INCY.US,D,20230410,000000,73.48,74.655,72.99,73.93,1457022,0
+INCY.US,D,20230411,000000,74.23,74.53,73.65,74.17,1070798,0
+INCY.US,D,20230412,000000,74.31,75.07,73.535,73.94,937103,0
+INCY.US,D,20230413,000000,74.05,75.51,73.99,75.33,1000862,0
+INCY.US,D,20230414,000000,75.12,75.28,73.91,74.5,1047641,0
+INCY.US,D,20230417,000000,75.03,75.08,74.23,75,1524345,0
+INCY.US,D,20230418,000000,74.88,74.98,72.6,73.8,1411273,0
+INCY.US,D,20230419,000000,73.67,73.83,72.66,73.81,1444425,0
+INCY.US,D,20230420,000000,73.64,74.28,73.13,73.85,1383589,0
+INCY.US,D,20230421,000000,74.14,75.1,73.7,74.59,6703997,0
+INCY.US,D,20230424,000000,74.56,75.54,74.48,75.25,1606638,0
+INCY.US,D,20230425,000000,75.35,75.52,72.9601,73.55,1606264,0
+INCY.US,D,20230426,000000,73,73.61,72.2425,73.53,1209810,0
+INCY.US,D,20230427,000000,73.69,73.84,72.53,73.65,1405191,0
+INCY.US,D,20230428,000000,73.6,75.03,73.15,74.41,1278728,0
+INCY.US,D,20230501,000000,74.63,75.74,74.47,75.34,1908332,0
+INCY.US,D,20230502,000000,68.08,72.16,68.06,69.96,4536470,0
+INCY.US,D,20230503,000000,69.67,69.825,67.9224,68.04,2474336,0
+INCY.US,D,20230504,000000,67.39,67.5,66.04,66.19,2438997,0
+INCY.US,D,20230505,000000,66.75,67.7225,65.64,66.56,1626638,0
+INCY.US,D,20230508,000000,66.58,66.69,65.49,65.79,1239880,0
+INCY.US,D,20230509,000000,65.39,65.71,64.62,64.77,1583317,0
+INCY.US,D,20230510,000000,64.96,65.005,63.84,63.92,1914652,0
+INCY.US,D,20230511,000000,64.11,64.19,63.48,64.17,1488449,0
+INCY.US,D,20230512,000000,64.2,65.41,64.16,65.28,1283121,0
+INCY.US,D,20230515,000000,65.5,66.24,65.3,66.2,1429750,0
+INCY.US,D,20230516,000000,65.72,65.81,64.68,64.7,1246031,0
+INCY.US,D,20230517,000000,64.65,64.8,63.58,64.55,1188142,0
+INCY.US,D,20230518,000000,64.57,64.75,63.06,63.63,1352613,0
+INCY.US,D,20230519,000000,63.8,64.335,63.33,63.57,1905609,0
+INCY.US,D,20230522,000000,63.94,64.68,63.43,64.39,1341212,0
+INCY.US,D,20230523,000000,64.36,65.96,64.36,65.08,1844335,0
+INCY.US,D,20230524,000000,64.8,65.13,64.265,64.28,1423455,0
+INCY.US,D,20230525,000000,63.66,63.73,62.48,62.87,1716425,0
+INCY.US,D,20230526,000000,62.87,63,62.32,62.58,1347453,0
+INCY.US,D,20230530,000000,62.19,62.709,61.25,61.87,1307235,0
+INCY.US,D,20230531,000000,61.92,62.44,61.41,61.55,4628730,0
+INCY.US,D,20230601,000000,61.59,61.895,60.71,61.51,1755194,0
+INCY.US,D,20230602,000000,61.5,62.6,61.42,62.54,1760372,0
+INCY.US,D,20230605,000000,62.36,62.91,62.18,62.37,1377727,0
+INCY.US,D,20230606,000000,62.65,62.74,61.405,61.71,1930540,0
+INCY.US,D,20230607,000000,61.58,61.9,61.01,61.39,1648146,0
+INCY.US,D,20230608,000000,61.5,61.75,60.95,61.51,1313742,0
+INCY.US,D,20230609,000000,61.34,61.76,60.61,61.04,1509292,0
+INCY.US,D,20230612,000000,61.16,62.12,61,62.1,3646147,0
+INCY.US,D,20230613,000000,61.8,62.69,61.58,61.95,4615518,0
+INCY.US,D,20230614,000000,62.14,62.3,61.28,61.44,1631313,0
+INCY.US,D,20230615,000000,61.37,62.649,61.21,62.58,3215358,0
+INCY.US,D,20230616,000000,62.81,64.015,62.48,63.23,8439937,0
+INCY.US,D,20230620,000000,63.42,63.53,61.69,61.75,2862722,0
+INCY.US,D,20230621,000000,61.79,62.25,61.455,61.89,2824153,0
+INCY.US,D,20230622,000000,61.89,62.12,61.64,61.91,2660304,0
+INCY.US,D,20230623,000000,61.885,62.98,61.58,62.45,4453774,0
+INCY.US,D,20230626,000000,61.89,63.06,61.26,62.94,2052391,0
+INCY.US,D,20230627,000000,63.09,63.41,61.17,61.68,1706341,0
+INCY.US,D,20230628,000000,61.98,61.98,60.5696,60.95,1863726,0
+INCY.US,D,20230629,000000,60.84,62.035,60.56,61.85,1836277,0
+INCY.US,D,20230630,000000,62.11,62.48,61.86,62.25,1449162,0
+INCY.US,D,20230703,000000,62.15,62.52,61.82,62.08,543049,0
+INCY.US,D,20230705,000000,62.25,63.04,61.73,62.99,1612168,0
+INCY.US,D,20230706,000000,62.68,63.05,62.225,62.86,1374738,0
+INCY.US,D,20230707,000000,62.77,62.87,61.67,62.07,1054327,0
+INCY.US,D,20230710,000000,61.92,62.71,61.79,61.89,1239538,0
+INCY.US,D,20230711,000000,62.16,62.88,61.93,62.84,1206137,0
+INCY.US,D,20230712,000000,63.65,63.65,62.5,62.65,1730151,0
+INCY.US,D,20230713,000000,62.63,62.69,61.91,61.94,1124113,0
+INCY.US,D,20230714,000000,61.75,62.05,60.855,61.76,1175814,0
+INCY.US,D,20230717,000000,61.71,61.74,61.05,61.08,1121824,0
+INCY.US,D,20230718,000000,61.03,62.77,61.03,61.68,1611905,0
+INCY.US,D,20230719,000000,62.26,62.935,62.03,62.9,1533396,0
+INCY.US,D,20230720,000000,63.3,64.04,63.11,64.01,1648419,0
+INCY.US,D,20230721,000000,64.17,64.39,63.49,64.15,1663922,0
+INCY.US,D,20230724,000000,64.26,64.5,63.315,63.46,973057,0
+INCY.US,D,20230725,000000,63.94,64.375,63.62,63.79,1316714,0
+INCY.US,D,20230726,000000,63.8,63.8,62.525,62.8,1466242,0
+INCY.US,D,20230727,000000,62.77,63.345,62.515,62.68,1347384,0
+INCY.US,D,20230728,000000,63.15,63.25,62.5,63.09,1314462,0
+INCY.US,D,20230731,000000,63.07,63.95,62.9,63.72,2092084,0
+INCY.US,D,20230801,000000,65.47,65.76,62.2,63.69,2591408,0
+INCY.US,D,20230802,000000,63.79,65.98,63.79,65.68,2041316,0
+INCY.US,D,20230803,000000,65.72,65.83,64.97,64.98,1300107,0
+INCY.US,D,20230804,000000,64.46,65.1,63.575,63.63,1261216,0
+INCY.US,D,20230807,000000,63.79,65.2,63.57,64.91,1627340,0
+INCY.US,D,20230808,000000,65.27,65.54,64.26,64.53,1165362,0
+INCY.US,D,20230809,000000,64.58,65.925,64.54,65.42,1372954,0
+INCY.US,D,20230810,000000,65.66,66.435,65.27,65.51,1703939,0
+INCY.US,D,20230811,000000,65.73,66.24,65.45,65.93,1061002,0
+INCY.US,D,20230814,000000,65.71,66.15,65.1,65.24,2256835,0
+INCY.US,D,20230815,000000,64.91,65.7,64.7728,65.41,787710,0
+INCY.US,D,20230816,000000,65.19,65.63,64.63,64.73,1044696,0
+INCY.US,D,20230817,000000,64.79,65.02,64.13,64.21,1875845,0
+INCY.US,D,20230818,000000,63.78,64.56,63.58,64.04,831689,0
+INCY.US,D,20230821,000000,64.04,65.02,63.67,64.88,1459318,0
+INCY.US,D,20230822,000000,64.83,65.55,64.46,64.79,1212029,0
+INCY.US,D,20230823,000000,65.04,65.28,64.38,64.65,1053158,0
+INCY.US,D,20230824,000000,64.53,65.38,64.19,64.23,1107852,0
+INCY.US,D,20230825,000000,64.25,64.56,63.57,63.86,1113123,0
+INCY.US,D,20230828,000000,64,65.13,63.835,64.83,1121592,0
+INCY.US,D,20230829,000000,64.82,65.605,64.41,64.59,1411092,0
+INCY.US,D,20230830,000000,64.63,65.44,64.6,65.25,1578295,0
+INCY.US,D,20230831,000000,65.19,65.3786,64.4,64.53,1408952,0
+INCY.US,D,20230901,000000,65.03,65.43,64.56,64.69,1356051,0
+INCY.US,D,20230905,000000,64.83,65.16,63.23,63.28,1863733,0
+INCY.US,D,20230906,000000,63.23,63.51,62.52,63.19,1939134,0
+INCY.US,D,20230907,000000,63.26,63.559,62.775,63.45,2492507,0
+INCY.US,D,20230908,000000,63.81,64.335,63.585,63.98,1409453,0
+INCY.US,D,20230911,000000,64.03,64.84,63.73,64.41,1788552,0
+INCY.US,D,20230912,000000,64.5,64.69,63.65,64.23,1454836,0
+INCY.US,D,20230913,000000,64.23,64.57,62.985,63.1,1737584,0
+INCY.US,D,20230914,000000,63.16,63.85,62.91,63.48,1775018,0
+INCY.US,D,20230915,000000,63.43,63.91,62.5,62.55,2100531,0
+INCY.US,D,20230918,000000,59.83,60.05,58.54,59.51,4662046,0
+INCY.US,D,20230919,000000,59.53,60.83,59.52,60.6,2576955,0
+INCY.US,D,20230920,000000,60.75,60.9997,60.3,60.37,1376331,0
+INCY.US,D,20230921,000000,60.24,60.39,58.76,58.81,2011676,0
+INCY.US,D,20230922,000000,58.77,59.34,57.91,58.1,2306860,0
+INCY.US,D,20230925,000000,58.05,58.83,57.9,58.75,1902974,0
+INCY.US,D,20230926,000000,58.56,59.62,58.52,59.28,1473032,0
+INCY.US,D,20230927,000000,59.46,59.85,58.735,59.11,1118242,0
+INCY.US,D,20230928,000000,59.13,59.33,58.445,58.61,795163,0
+INCY.US,D,20230929,000000,58.86,58.86,57.66,57.77,1428726,0
+INCY.US,D,20231002,000000,57.61,58.085,56.8201,58.06,1964649,0
+INCY.US,D,20231003,000000,57.75,58.685,57.62,58.56,1846127,0
+INCY.US,D,20231004,000000,58.81,58.81,57.57,58.16,1549344,0
+INCY.US,D,20231005,000000,58.13,58.87,58.05,58.81,1483100,0
+INCY.US,D,20231006,000000,58.72,58.76,57.31,57.33,1545865,0
+INCY.US,D,20231009,000000,56.89,57.01,55.645,56.68,2210140,0
+INCY.US,D,20231010,000000,56.95,57.74,56.78,57.24,1505282,0
+INCY.US,D,20231011,000000,57.5,57.8,56.73,56.96,1357279,0
+INCY.US,D,20231012,000000,56.93,56.93,56.08,56.57,1334097,0
+INCY.US,D,20231013,000000,56.42,57.63,56.42,57.61,1248304,0
+INCY.US,D,20231016,000000,57.97,58.06,57.295,57.63,1207275,0
+INCY.US,D,20231017,000000,57.51,57.915,56.8969,57.19,1166217,0
+INCY.US,D,20231018,000000,57.06,57.69,56.67,56.82,1351237,0
+INCY.US,D,20231019,000000,56.37,56.64,55.49,55.64,1699386,0
+INCY.US,D,20231020,000000,55.64,56.125,54.98,55.13,2138958,0
+INCY.US,D,20231023,000000,55.16,55.4,54.53,55.1,1426436,0
+INCY.US,D,20231024,000000,55.38,55.9,54.61,54.95,1669321,0
+INCY.US,D,20231025,000000,54.48,54.7,53.47,54.25,1385072,0
+INCY.US,D,20231026,000000,54.14,54.39,53.585,54.27,1769641,0
+INCY.US,D,20231027,000000,54.24,54.54,52.36,52.54,1495362,0
+INCY.US,D,20231030,000000,52.6,52.99,51.37,52.16,3300446,0
+INCY.US,D,20231031,000000,51.955,54.08,50.27,53.93,3744823,0
+INCY.US,D,20231101,000000,54,54.585,52.89,54.37,2239946,0
+INCY.US,D,20231102,000000,54.22,54.76,53.51,53.97,1295130,0
+INCY.US,D,20231103,000000,54.25,55,54.02,54.85,2001823,0
+INCY.US,D,20231106,000000,55.2,55.36,54.35,54.57,1375512,0
+INCY.US,D,20231107,000000,54.36,54.92,54.05,54.72,1365403,0
+INCY.US,D,20231108,000000,54.85,54.85,53.4769,54.06,1886499,0
+INCY.US,D,20231109,000000,54.25,54.37,52.32,52.52,1567450,0
+INCY.US,D,20231110,000000,52.73,52.73,51.465,52.44,1552857,0
+INCY.US,D,20231113,000000,52.09,53.41,52.09,53.12,1593260,0
+INCY.US,D,20231114,000000,53.6,54.805,53.38,54.57,1938447,0
+INCY.US,D,20231115,000000,54.44,55.495,54.31,54.98,1953398,0
+INCY.US,D,20231116,000000,55.13,55.17,53.545,53.99,1748830,0
+INCY.US,D,20231117,000000,54.46,54.494,53.78,54.27,2990942,0
+INCY.US,D,20231120,000000,54.49,55.18,54.21,54.71,1512257,0
+INCY.US,D,20231121,000000,53.2,54,52.815,53.23,1489312,0
+INCY.US,D,20231122,000000,53.53,54.1,53.24,53.4,1110949,0
+INCY.US,D,20231124,000000,53.58,53.78,53.205,53.74,430700,0
+INCY.US,D,20231127,000000,53.64,53.675,52.405,52.87,1238812,0
+INCY.US,D,20231128,000000,52.92,52.92,52.2,52.7,1760488,0
+INCY.US,D,20231129,000000,52.92,53.66,52.795,53.39,1535023,0
+INCY.US,D,20231130,000000,53.93,54.53,53.6264,54.34,4012403,0
+INCY.US,D,20231201,000000,54.42,54.61,53.62,54.02,1882507,0
+INCY.US,D,20231204,000000,55.28,55.94,54.68,54.96,1863846,0
+INCY.US,D,20231205,000000,54.69,55.42,54.52,54.82,1429845,0
+INCY.US,D,20231206,000000,54.71,55.64,54.25,55.42,1358151,0
+INCY.US,D,20231207,000000,55.66,55.66,54.699,55.18,1276626,0
+INCY.US,D,20231208,000000,55.17,55.17,54.3,54.7,1517309,0
+INCY.US,D,20231211,000000,54.82,57.1,54.74,57.04,2385166,0
+INCY.US,D,20231212,000000,57.36,62.45,57.1224,61.86,6164580,0
+INCY.US,D,20231213,000000,62.45,64.84,62.24,64.19,4060781,0
+INCY.US,D,20231214,000000,64.5,64.99,63.66,63.84,3019842,0
+INCY.US,D,20231215,000000,63.82,64.3,61.48,62.3,6206996,0
+INCY.US,D,20231218,000000,62.28,62.32,60.35,60.62,2304081,0
+INCY.US,D,20231219,000000,60.97,62.26,60.64,61.9,1790036,0
+INCY.US,D,20231220,000000,62,62.19,60.615,60.76,1901517,0
+INCY.US,D,20231221,000000,61.15,61.82,60.91,61.69,2092217,0
+INCY.US,D,20231222,000000,61.92,63.41,61.81,62.85,980135,0
+INCY.US,D,20231226,000000,63.1,63.225,62.21,62.55,1295805,0
+INCY.US,D,20231227,000000,62.44,62.79,62.1311,62.68,1165912,0
+INCY.US,D,20231228,000000,62.9,63.57,62.59,62.73,1115679,0
+INCY.US,D,20231229,000000,62.44,63.07,62.405,62.79,992852,0
+INCY.US,D,20240102,000000,62.39,65.49,62.39,65.45,1458807,0
+INCY.US,D,20240103,000000,65.45,67.06,65.13,65.51,2586850,0
+INCY.US,D,20240104,000000,65.46,67.365,65.36,66.59,2999495,0
+INCY.US,D,20240105,000000,66.32,66.47,65.18,65.26,1942630,0
+INCY.US,D,20240108,000000,64.9,65.84,62.35,65.82,2102088,0
+INCY.US,D,20240109,000000,65.82,66.17,63.45,64.38,1951322,0
+INCY.US,D,20240110,000000,64.2,65.18,63.87,64.14,1752808,0
+INCY.US,D,20240111,000000,63.58,63.58,62.7,63.11,1780238,0
+INCY.US,D,20240112,000000,63.3,63.88,62.46,62.74,1125245,0
+INCY.US,D,20240116,000000,62.59,62.635,61.22,61.34,1410663,0
+INCY.US,D,20240117,000000,61.18,61.84,60.37,61.48,1218629,0
+INCY.US,D,20240118,000000,61.3,61.55,60.27,61.18,1139354,0
+INCY.US,D,20240119,000000,61.28,61.67,60.45,61.49,1212269,0
+INCY.US,D,20240122,000000,61.805,61.93,60.61,61.5,1117110,0
+INCY.US,D,20240123,000000,61.73,62.19,60.93,61.87,1097543,0
+INCY.US,D,20240124,000000,62.05,62.14,60.78,60.84,1317323,0
+INCY.US,D,20240125,000000,60.73,61.32,59.58,60.92,1114651,0
+INCY.US,D,20240126,000000,61.32,61.71,60.3,60.64,1030055,0
+INCY.US,D,20240129,000000,60.36,60.84,59.77,60.47,1253053,0
+INCY.US,D,20240130,000000,60.5,60.5,59.15,59.28,1865500,0
+INCY.US,D,20240131,000000,59.3,59.475,58.52,58.77,1857899,0
+INCY.US,D,20240201,000000,58.52,59.27,58.03,59.16,1402269,0
+INCY.US,D,20240202,000000,58.63,59.27,58.05,58.35,1148076,0
+INCY.US,D,20240205,000000,58,58.47,57.63,58.06,1248997,0
+INCY.US,D,20240206,000000,58.5,59.94,57.69,59.63,2025638,0
+INCY.US,D,20240207,000000,59.24,59.575,57.34,57.34,1368656,0
+INCY.US,D,20240208,000000,57.35,57.72,56.1,57.36,1703754,0
+INCY.US,D,20240209,000000,57.37,57.96,57.09,57.66,1761933,0
+INCY.US,D,20240212,000000,57.79,58.43,57.38,57.84,2211796,0
+INCY.US,D,20240213,000000,60.04,60.7,57.83,59.34,3494636,0
+INCY.US,D,20240214,000000,58.59,60.2,57.51,57.89,2235715,0
+INCY.US,D,20240215,000000,58.09,59.87,57.89,58.97,1436639,0
+INCY.US,D,20240216,000000,58.88,59.105,57.92,57.96,1132034,0
+INCY.US,D,20240220,000000,57.79,59.5,57.62,58.82,2167035,0
+INCY.US,D,20240221,000000,59.08,60.46,59.05,60.33,1960923,0
+INCY.US,D,20240222,000000,60.33,61.34,59.46,60.91,1701518,0
+INCY.US,D,20240223,000000,61.8,61.865,60.31,60.59,1373232,0
+INCY.US,D,20240226,000000,60.33,61.44,60.1,60.53,1246939,0
+INCY.US,D,20240227,000000,60.65,61.48,59.73,61,1370002,0
+INCY.US,D,20240228,000000,60.77,61,59.91,59.98,1118697,0
+INCY.US,D,20240229,000000,60.21,60.21,58.25,58.36,3086977,0
+INCY.US,D,20240301,000000,58.7,59.66,58.37,59.05,1574698,0
+INCY.US,D,20240304,000000,59.25,59.775,58.07,59.72,1663282,0
+INCY.US,D,20240305,000000,59.96,60.19,58.07,58.9,1876797,0
+INCY.US,D,20240306,000000,59.21,59.7,58.52,59.26,1797523,0
+INCY.US,D,20240307,000000,59.49,59.72,58.33,59.03,1581732,0
+INCY.US,D,20240308,000000,59.17,60.17,59.14,60.02,1572361,0
+INCY.US,D,20240311,000000,60.15,61.16,59.7,60.79,2193150,0
+INCY.US,D,20240312,000000,60.72,60.9,58.9,59.33,1643796,0
+INCY.US,D,20240313,000000,59.35,60.22,58.6,58.92,1335486,0
+INCY.US,D,20240314,000000,58.75,59.12,58.0994,58.54,1230862,0
+INCY.US,D,20240315,000000,58.3,58.755,57.53,58.37,4901969,0
+INCY.US,D,20240318,000000,58.75,58.78,57.3,57.34,1811547,0
+INCY.US,D,20240319,000000,57.7,58.44,57.18,58.33,2502861,0
+INCY.US,D,20240320,000000,58.03,58.43,57.49,58.24,1714309,0
+INCY.US,D,20240321,000000,58.57,59.03,57.47,57.72,1535769,0
+INCY.US,D,20240322,000000,57.98,57.98,56.96,56.98,1192639,0
+INCY.US,D,20240325,000000,57.14,57.59,56.57,57.48,1882931,0
+INCY.US,D,20240326,000000,57.53,57.555,56.51,56.55,1805731,0
+INCY.US,D,20240327,000000,56.52,57.35,56.5,57.12,1653642,0
+INCY.US,D,20240328,000000,57.25,57.4,56.61,56.97,1883250,0
+INCY.US,D,20240401,000000,56.97,57,56.03,56.64,1270495,0
+INCY.US,D,20240402,000000,56.56,57.1487,55.79,55.83,2088947,0
+INCY.US,D,20240403,000000,55.84,56.21,55,55.31,1909866,0
+INCY.US,D,20240404,000000,55.55,55.855,54.82,54.99,1546103,0
+INCY.US,D,20240405,000000,54.84,55.41,54.26,55.24,1603328,0
+INCY.US,D,20240408,000000,54.97,55.42,54.42,55.05,1238969,0
+INCY.US,D,20240409,000000,55.2,56.46,55.19,55.3,1483440,0
+INCY.US,D,20240410,000000,54.85,55.25,54.47,55,1052587,0
+INCY.US,D,20240411,000000,55.34,55.99,54.63,54.92,1580963,0
+INCY.US,D,20240412,000000,54.72,55.03,53.76,53.85,1227465,0
+INCY.US,D,20240415,000000,53.91,54.3,53.41,53.43,1574419,0
+INCY.US,D,20240416,000000,53.34,54.09,53.15,53.22,1465377,0
+INCY.US,D,20240417,000000,53.22,53.8,52.7,52.72,2525527,0
+INCY.US,D,20240418,000000,52.96,53.15,52.26,52.82,1830343,0
+INCY.US,D,20240419,000000,52.97,53,52,52.35,2181292,0
+INCY.US,D,20240422,000000,52.43,52.62,51.88,51.92,1751676,0
+INCY.US,D,20240423,000000,52,52.2175,51.39,51.65,2493676,0
+INCY.US,D,20240424,000000,51.65,51.835,51.14,51.74,1564434,0
+INCY.US,D,20240425,000000,51.58,51.85,50.3501,51.18,1771950,0
+INCY.US,D,20240426,000000,50.99,51.85,50.87,51.68,1564403,0
+INCY.US,D,20240429,000000,51.75,53.27,51.71,52.56,3081703,0
+INCY.US,D,20240430,000000,50.4,53.84,50.3498,52.05,4773335,0
+INCY.US,D,20240501,000000,51.87,53.98,51.75,52.94,3577694,0
+INCY.US,D,20240502,000000,53.02,53.46,52.28,53.09,2020535,0
+INCY.US,D,20240503,000000,53.7,53.87,52.73,53.76,1407391,0
+INCY.US,D,20240506,000000,53.79,54.19,53.45,54.08,2016552,0
+INCY.US,D,20240507,000000,54.5,54.92,53.96,54.37,1901286,0
+INCY.US,D,20240508,000000,54.37,54.49,53.23,53.51,2208629,0
+INCY.US,D,20240509,000000,53.76,53.94,53.1,53.5,1428455,0
+INCY.US,D,20240510,000000,53.39,53.6725,52.81,53.06,1505329,0
+INCY.US,D,20240513,000000,57,58.93,56.62,57.6,7237381,0
+INCY.US,D,20240514,000000,57.6,58.11,56.85,57.05,2734988,0
+INCY.US,D,20240515,000000,57.43,57.44,56.775,57.05,3395238,0
+INCY.US,D,20240516,000000,56.86,57.38,56.37,56.86,3042675,0
+INCY.US,D,20240517,000000,56.83,57.245,56.4,57.1,1618342,0
+INCY.US,D,20240520,000000,57.21,57.37,56.99,57.19,1977879,0
+INCY.US,D,20240521,000000,57.11,57.51,56.93,57.4,1826233,0
+INCY.US,D,20240522,000000,57.38,58.38,57.34,58.2,2667116,0
+INCY.US,D,20240523,000000,57.87,58.19,57.28,57.45,2205958,0
+INCY.US,D,20240524,000000,57.56,57.78,57.19,57.31,1966856,0
+INCY.US,D,20240528,000000,57.25,57.5,56.62,57.25,2276796,0
+INCY.US,D,20240529,000000,56.87,57.3,56.41,56.92,4190473,0
+INCY.US,D,20240530,000000,57.05,57.555,56.8,57.3,2254712,0
+INCY.US,D,20240531,000000,57.36,57.98,57.3,57.79,5049814,0
+INCY.US,D,20240603,000000,57.56,59.065,57.56,58.8,7764689,0
+INCY.US,D,20240604,000000,58.67,59.32,58.52,58.57,6497868,0
+INCY.US,D,20240605,000000,58.6,59.1,57.95,59.03,7494737,0
+INCY.US,D,20240606,000000,58.91,59.27,58.185,58.41,7860251,0
+INCY.US,D,20240607,000000,58.14,59.24,58.02,59.16,8706264,0
+INCY.US,D,20240610,000000,59.01,59.48,58.91,59.4,10170965,0
+INCY.US,D,20240611,000000,59.41,59.66,57.97,59.48,9175728,0
+INCY.US,D,20240612,000000,59.59,60.66,59.37,59.94,6112135,0
+INCY.US,D,20240613,000000,59.98,62.96,59.96,62.69,6474167,0
+INCY.US,D,20240614,000000,62.28,63.08,61.42,62.11,4892041,0
+INCY.US,D,20240617,000000,61.76,62.83,61.48,62.69,6287107,0
+INCY.US,D,20240618,000000,62.65,64.3,61.18,61.44,5074164,0
+INCY.US,D,20240620,000000,61.27,62.95,61.19,62.36,3374041,0
+INCY.US,D,20240621,000000,63.07,63.81,62.46,63.22,9700687,0
+INCY.US,D,20240624,000000,63.37,64.09,62.78,63.75,2614807,0
+INCY.US,D,20240625,000000,63.6,63.73,63.08,63.1,1708686,0
+INCY.US,D,20240626,000000,63.01,63.01,61.59,61.75,2384646,0
+INCY.US,D,20240627,000000,61.97,62.13,60.81,61.35,1643346,0
+INCY.US,D,20240628,000000,61.54,61.54,60.07,60.62,10984692,0
+INCY.US,D,20240701,000000,60.5,61.99,60.37,60.87,2247348,0
+INCY.US,D,20240702,000000,59.2,60.48,58.6315,59.02,3180651,0
+INCY.US,D,20240703,000000,59.12,59.22,57.58,57.66,1472478,0
+INCY.US,D,20240705,000000,57.48,57.58,56.75,57.33,2092546,0
+INCY.US,D,20240708,000000,57.36,58.62,57.17,58.17,2669763,0
+INCY.US,D,20240709,000000,58.33,60.91,58.1,60.7,2408353,0
+INCY.US,D,20240710,000000,60.96,61,59.74,60.73,2525127,0
+INCY.US,D,20240711,000000,60.84,62.6325,60.75,62.29,2268682,0
+INCY.US,D,20240712,000000,63,63.93,62.61,63.66,1934890,0
+INCY.US,D,20240715,000000,63.49,64.59,63.26,64.25,1577594,0
+INCY.US,D,20240716,000000,64.19,64.5,63.48,64,1448801,0
+INCY.US,D,20240717,000000,63.96,65.34,63.5,65.3,1810888,0
+INCY.US,D,20240718,000000,65.3,66.78,64.61,65.37,2081323,0
+INCY.US,D,20240719,000000,65.54,66.1,64.9821,65.87,1559059,0
+INCY.US,D,20240722,000000,66.09,66.16,64.3,65.19,1239625,0
+INCY.US,D,20240723,000000,65.08,66.12,64.54,65.8,1108143,0
+INCY.US,D,20240724,000000,66.01,66.98,65.62,66.91,2956677,0
+INCY.US,D,20240725,000000,67,70.36,66.99,68.57,2786176,0
+INCY.US,D,20240726,000000,68.57,69.85,68.2405,68.61,2186078,0
+INCY.US,D,20240729,000000,68.51,69.14,68.02,68.59,2779930,0
+INCY.US,D,20240730,000000,69.33,69.33,64.74,67.79,4635370,0
+INCY.US,D,20240731,000000,67.83,68.98,64.81,65.07,2837849,0
+INCY.US,D,20240801,000000,65.2,65.68,64.08,64.42,2063610,0
+INCY.US,D,20240802,000000,64.27,65.15,62.9661,64.47,1942001,0
+INCY.US,D,20240805,000000,63.35,64.17,61.95,62,2359860,0
+INCY.US,D,20240806,000000,61.81,62.42,60.99,61.27,2405923,0
+INCY.US,D,20240807,000000,61.55,62.59,60.2,60.29,2015519,0
+INCY.US,D,20240808,000000,60.3,62.03,60.195,61.78,2474080,0
+INCY.US,D,20240809,000000,61.39,62.225,60.83,61.08,1301728,0
+INCY.US,D,20240812,000000,60.96,61.71,60.26,61.12,1422933,0
+INCY.US,D,20240813,000000,61.16,62.24,60.95,62.02,2608773,0
+INCY.US,D,20240814,000000,61.8,61.99,60.99,61.18,1504180,0
+INCY.US,D,20240815,000000,61.79,62.22,61.32,61.68,1312618,0
+INCY.US,D,20240816,000000,61.88,62.47,61.38,62.16,1393247,0
+INCY.US,D,20240819,000000,62.23,63.3,62.06,63.26,1407674,0
+INCY.US,D,20240820,000000,63.09,64.78,63.04,64.38,2009978,0
+INCY.US,D,20240821,000000,64.42,64.9,64.04,64.15,1765204,0
+INCY.US,D,20240822,000000,64.36,64.36,62.69,63.02,1929862,0
+INCY.US,D,20240823,000000,63.52,64.46,63.05,64.14,1566790,0
+INCY.US,D,20240826,000000,64.26,65.4,63.9401,65.16,1981484,0
+INCY.US,D,20240827,000000,65.32,65.7,64.9,65.63,1493198,0
+INCY.US,D,20240828,000000,65.52,65.91,65.32,65.64,1321539,0
+INCY.US,D,20240829,000000,65.8,67.48,65.1,65.91,1490621,0
+INCY.US,D,20240830,000000,65.91,66.325,64.99,65.66,2548307,0
+INCY.US,D,20240903,000000,65.76,67.09,65.26,66.31,1969857,0
+INCY.US,D,20240904,000000,66.42,66.745,64.13,64.33,2071007,0
+INCY.US,D,20240905,000000,64.32,64.85,61.15,62.96,2303935,0
+INCY.US,D,20240906,000000,63.2,63.76,61.19,61.26,1785855,0
+INCY.US,D,20240909,000000,61.48,62.83,61.19,62.26,1792922,0
+INCY.US,D,20240910,000000,62.19,63.34,61.45,63.13,1720172,0
+INCY.US,D,20240911,000000,63.04,63.16,61.67,63.13,1574242,0
+INCY.US,D,20240912,000000,62.94,63.455,61.63,63.36,1417596,0
+INCY.US,D,20240913,000000,63.37,64.17,63.07,63.56,2021372,0
+INCY.US,D,20240916,000000,63.94,66.48,63.9,66.41,1859599,0
+INCY.US,D,20240917,000000,66.42,67.74,66.195,66.43,1658156,0
+INCY.US,D,20240918,000000,65.25,66.08,64.38,65.17,2858106,0
+INCY.US,D,20240919,000000,66.22,66.95,65.27,66.82,2077686,0
+INCY.US,D,20240920,000000,66.2,66.2,64.99,65.74,7670507,0
+INCY.US,D,20240923,000000,65.97,65.97,64.065,64.12,2033047,0
+INCY.US,D,20240924,000000,64.15,64.2,62.96,63.7,2036198,0
+INCY.US,D,20240925,000000,64.12,64.59,62.57,63.22,1579992,0
+INCY.US,D,20240926,000000,63.1,65.21,62.86,65.13,1987367,0
+INCY.US,D,20240927,000000,65.64,66.79,65.625,65.83,1590323,0
+INCY.US,D,20240930,000000,65.4,66.96,65.27,66.1,1622181,0
+INCY.US,D,20241001,000000,66.68,68.17,65.99,68.06,2737008,0
+INCY.US,D,20241002,000000,67.68,67.82,66.26,67.63,1348917,0
+INCY.US,D,20241003,000000,67.28,67.98,66.83,67.04,1426475,0
+INCY.US,D,20241004,000000,67.37,67.56,66.45,67.49,1236688,0
+INCY.US,D,20241007,000000,67.36,67.47,65.7,65.76,1529443,0
+INCY.US,D,20241008,000000,65.58,66.31,65.46,65.74,1010335,0
+INCY.US,D,20241009,000000,65.63,66.52,65.24,65.76,1017803,0
+INCY.US,D,20241010,000000,65.3,65.5,64.59,65.37,1101061,0
+INCY.US,D,20241011,000000,65.49,66.25,65.375,66.12,1592804,0
+INCY.US,D,20241014,000000,65.79,65.79,64.93,65.44,748138,0
+INCY.US,D,20241015,000000,65.89,67.06,65.6789,66.29,1178581,0
+INCY.US,D,20241016,000000,66.38,66.61,65.93,66.17,857238,0
+INCY.US,D,20241017,000000,65.99,66.49,65.435,66.43,1355894,0
+INCY.US,D,20241018,000000,66.41,66.95,65.9,66.39,742383,0
+INCY.US,D,20241021,000000,66.33,66.55,64.87,65.27,841024,0
+INCY.US,D,20241022,000000,65.03,65.78,64.6,65.59,735418,0
+INCY.US,D,20241023,000000,65.49,66.1,64.76,65.17,1251934,0
+INCY.US,D,20241024,000000,65.24,65.91,65.08,65.24,1208613,0
+INCY.US,D,20241025,000000,65.32,65.735,64.99,65.07,1086374,0
+INCY.US,D,20241028,000000,65.49,65.88,64.86,65.69,2067365,0
+INCY.US,D,20241029,000000,67.53,74.07,66.95,73.6,4572090,0
+INCY.US,D,20241030,000000,73.6,74.6,72.5,73.93,2459007,0
+INCY.US,D,20241031,000000,73.91,74.675,73.28,74.12,2024269,0
+INCY.US,D,20241101,000000,74.12,76.33,73.91,76.13,2261651,0
+INCY.US,D,20241104,000000,75.08,76.57,75.07,75.75,1463500,0
+INCY.US,D,20241105,000000,75.77,77.37,75.34,77.28,1251667,0
+INCY.US,D,20241106,000000,78.45,82.19,78.21,80.95,5292066,0
+INCY.US,D,20241107,000000,81,82.97,79.53,82.34,2636685,0
+INCY.US,D,20241108,000000,82.59,83.95,82.145,83.38,3235745,0
+INCY.US,D,20241111,000000,83.54,83.54,81.16,81.53,1880977,0
+INCY.US,D,20241112,000000,81.55,82.02,80.2,80.58,1843166,0
+INCY.US,D,20241113,000000,80.8,81.7,80.37,80.48,1573215,0
+INCY.US,D,20241114,000000,80.155,80.46,77.58,77.73,1875790,0
+INCY.US,D,20241115,000000,77.15,77.87,73.25,75.87,3842709,0
+INCY.US,D,20241118,000000,75.89,77.01,75.4236,76.97,1843584,0
+INCY.US,D,20241119,000000,67.11,74.1,65.02,70.56,10883836,0
+INCY.US,D,20241120,000000,70.66,71.68,70.25,71.05,2312364,0
+INCY.US,D,20241121,000000,71.33,71.4,69.3,70.39,2145323,0
+INCY.US,D,20241122,000000,70.43,72,70.33,71.72,1521881,0
+INCY.US,D,20241125,000000,72.34,73.87,72.25,73.52,3350936,0
+INCY.US,D,20241126,000000,74.14,74.95,73.1,74.8,1475653,0
+INCY.US,D,20241127,000000,75,76.14,74.75,75.45,1150772,0
+INCY.US,D,20241129,000000,75.71,76.08,74.22,74.59,797636,0
+INCY.US,D,20241202,000000,74.28,74.7,72.64,73.24,1737255,0
+INCY.US,D,20241203,000000,72.73,72.96,71.7207,72.03,1667668,0
+INCY.US,D,20241204,000000,73.4,75.32,73.3373,74.62,2615152,0
+INCY.US,D,20241205,000000,73.02,75.37,72.87,74.92,1760554,0
+INCY.US,D,20241206,000000,75.27,76.46,75.02,75.92,1322445,0
+INCY.US,D,20241209,000000,75.94,75.9799,71.8,72.11,1758125,0
+INCY.US,D,20241210,000000,72.11,73.1,71.35,72.48,2406780,0
+INCY.US,D,20241211,000000,72.65,73.5,72.1,72.49,1425614,0
+INCY.US,D,20241212,000000,70.5,72.11,70.48,70.83,1387881,0
+INCY.US,D,20241213,000000,70.64,70.79,68.52,68.55,1769106,0
+INCY.US,D,20241216,000000,69.31,70.88,68.6175,69.8,2835967,0
+INCY.US,D,20241217,000000,68.78,69.74,68.51,69.4,1971468,0
+INCY.US,D,20241218,000000,69.18,69.63,67.55,67.55,1897851,0
+INCY.US,D,20241219,000000,68.64,68.64,66.33,67.06,2028314,0
+INCY.US,D,20241220,000000,66.89,69.11,66.89,68.84,6805483,0
+INCY.US,D,20241223,000000,68.58,70.19,68.15,69.84,1611109,0
+INCY.US,D,20241224,000000,69.88,70.1,68.92,69.91,395905,0
+INCY.US,D,20241226,000000,69.52,70.115,69.25,69.56,764511,0
+INCY.US,D,20241227,000000,68.71,69.9,68.1862,69.23,966375,0
+INCY.US,D,20241230,000000,68.56,68.87,67.7,68.42,825919,0
+INCY.US,D,20241231,000000,68.54,69.2,68.19,69.07,1010137,0
+INCY.US,D,20250102,000000,69.67,70.27,68.92,69.53,1061837,0
+INCY.US,D,20250103,000000,69.76,70.44,69.3501,69.63,1542670,0
+INCY.US,D,20250106,000000,69.45,72.79,69.45,71.91,1931684,0
+INCY.US,D,20250107,000000,73.06,75.04,72.455,73.19,1852842,0
+INCY.US,D,20250108,000000,73.19,74.01,72.85,73.13,1571275,0
+INCY.US,D,20250110,000000,72.21,72.6,69.53,70.54,2045962,0
+INCY.US,D,20250113,000000,70.54,72.94,69.65,72.37,1602128,0
+INCY.US,D,20250114,000000,72.34,72.93,71.22,71.93,1595917,0
+INCY.US,D,20250115,000000,72.96,73.83,72.21,72.46,1101879,0
+INCY.US,D,20250116,000000,72.51,72.98,71.72,72.47,1100000,0
+INCY.US,D,20250117,000000,72.87,73,71.85,71.93,1013332,0
+INCY.US,D,20250121,000000,72.21,73.98,71.8518,73.47,1867891,0
+INCY.US,D,20250122,000000,73.47,73.55,71.975,72.41,1165716,0
+INCY.US,D,20250123,000000,72.32,72.88,71.05,72.53,1042544,0
+INCY.US,D,20250124,000000,72.3,73.68,72.29,72.59,1274821,0
+INCY.US,D,20250127,000000,72.29,73.425,71.36,72.64,1070718,0
+INCY.US,D,20250128,000000,72.69,73.9865,71.85,73.15,995241,0
+INCY.US,D,20250129,000000,73.22,74.105,72.67,73.72,1246590,0
+INCY.US,D,20250130,000000,74.16,74.555,73.29,73.77,1307847,0
+INCY.US,D,20250131,000000,73.76,75.18,73.1,74.16,1294554,0
+INCY.US,D,20250203,000000,73.705,75,72.6,73.74,1315791,0
+INCY.US,D,20250204,000000,73.51,74.92,73.1923,74.12,1269846,0
+INCY.US,D,20250205,000000,74.78,75.735,74.19,75.26,1461907,0
+INCY.US,D,20250206,000000,75.02,75.49,74.14,74.95,1340478,0
+INCY.US,D,20250207,000000,75.37,76.96,73.785,74.13,2484835,0
+INCY.US,D,20250210,000000,73.01,73.42,67.56,68.3,3787084,0
+INCY.US,D,20250211,000000,67.52,68.69,66.26,66.33,2845890,0
+INCY.US,D,20250212,000000,66.3,69.1,65.56,69.05,2075629,0
+INCY.US,D,20250213,000000,69.29,72.69,68.03,70.01,3248178,0
+INCY.US,D,20250214,000000,70.65,71.795,69.73,70.42,1882075,0
+INCY.US,D,20250218,000000,70.71,71.68,70.5,71.27,1463130,0
+INCY.US,D,20250219,000000,70.93,71.43,69.745,70.16,1810876,0
+INCY.US,D,20250220,000000,70.26,71.52,69.89,71.38,1017883,0
+INCY.US,D,20250221,000000,71.66,72.9725,71.4961,72.11,1514741,0
+INCY.US,D,20250224,000000,72.19,74.355,71.76,73.98,1582042,0
+INCY.US,D,20250225,000000,74.36,76.24,73.76,74.4,2066836,0
+INCY.US,D,20250226,000000,74.07,75.31,73.24,74.3,1164400,0
+INCY.US,D,20250227,000000,73.92,74.6,72.89,73.18,1220107,0
+INCY.US,D,20250228,000000,73.56,73.63,72.41,73.5,1489135,0
+INCY.US,D,20250303,000000,73.45,73.45,69.63,70.26,2450671,0
+INCY.US,D,20250304,000000,69.99,70,68.17,69.68,2754658,0
+INCY.US,D,20250305,000000,69.08,69.97,68.74,69.81,1305508,0
+INCY.US,D,20250306,000000,68.88,70.98,68.88,70.09,1132995,0
+INCY.US,D,20250307,000000,70.15,72.81,69.37,70.79,1629780,0
+INCY.US,D,20250310,000000,69.94,71.89,69.755,71.13,1239504,0
+INCY.US,D,20250311,000000,70.98,71.6517,67.3,68.07,1626379,0
+INCY.US,D,20250312,000000,67.85,68.23,66.37,67.73,1521350,0
+INCY.US,D,20250313,000000,67.91,68.97,67.44,67.71,1171177,0
+INCY.US,D,20250314,000000,67.88,68.12,67.23,67.86,1290063,0
+INCY.US,D,20250317,000000,60,63.45,58.95,62.01,5176419,0
+INCY.US,D,20250318,000000,61.03,61.03,58.46,60,3401829,0
+INCY.US,D,20250319,000000,60.37,61.145,59.92,60.34,2323185,0
+INCY.US,D,20250320,000000,60.26,61.745,60.21,60.58,2321097,0
+INCY.US,D,20250321,000000,60.44,62.33,60.25,61.92,4332388,0
+INCY.US,D,20250324,000000,62.13,63.31,61.965,62.78,2627264,0
+INCY.US,D,20250325,000000,63.01,63.265,61.03,62.08,2603519,0
+INCY.US,D,20250326,000000,62.07,62.88,60.81,61.26,1632064,0
+INCY.US,D,20250327,000000,61.55,61.635,60.241,60.68,1371008,0
+INCY.US,D,20250328,000000,60.72,60.97,60.3501,60.6,1198590,0
+INCY.US,D,20250331,000000,60.15,60.81,59.1,60.55,1703421,0
+INCY.US,D,20250401,000000,60.53,62,60.28,60.91,2575644,0
+INCY.US,D,20250402,000000,60.9,62.53,60.27,62.33,2147790,0
+INCY.US,D,20250403,000000,62.06,62.89,61.447,62.46,1804066,0
+INCY.US,D,20250404,000000,62.65,63.57,60.41,60.58,3671065,0
+INCY.US,D,20250407,000000,60.49,61.06,57.69,60.29,2435638,0
+INCY.US,D,20250408,000000,60.84,61.47,56.06,56.97,2845082,0
+INCY.US,D,20250409,000000,55.81,59.37,53.56,58.86,4024341,0
+INCY.US,D,20250410,000000,57.96,58.33,53.79,55.17,2678621,0
+INCY.US,D,20250411,000000,55.6,57.07,55.11,56.87,2073685,0
+INCY.US,D,20250414,000000,57.29,59.3,57.12,59.22,2089197,0
+INCY.US,D,20250415,000000,59.17,59.95,58.22,58.46,1479702,0
+INCY.US,D,20250416,000000,58.41,58.78,57.05,57.73,1465014,0
+INCY.US,D,20250417,000000,58.01,58.685,57.08,58.21,1172191,0
+INCY.US,D,20250421,000000,57.48,58.23,56.13,56.8,2158442,0
+INCY.US,D,20250422,000000,57.48,58.04,56.77,57.38,1646006,0
+INCY.US,D,20250423,000000,58.23,59.01,57.65,58,1762370,0
+INCY.US,D,20250424,000000,57.91,59.05,57.29,58.97,1129803,0
+INCY.US,D,20250425,000000,58.8,59.21,57.99,59.16,1237382,0
+INCY.US,D,20250428,000000,59.2,59.6,58.44,59.52,2184553,0
+INCY.US,D,20250429,000000,59.39,60.72,58.04,60.43,2931818,0
+INCY.US,D,20250430,000000,60.95,62.87,59.76,62.66,2822402,0
+INCY.US,D,20250501,000000,62.02,62.64,60.62,62.03,2466538,0
+INCY.US,D,20250502,000000,62.85,62.8683,61.365,62.53,1525246,0
+INCY.US,D,20250505,000000,62.41,62.795,61.835,62.11,1819479,0
+INCY.US,D,20250506,000000,61.91,62.51,59.3804,59.61,2329372,0
+INCY.US,D,20250507,000000,59.95,60.07,59.07,59.55,1865472,0
+INCY.US,D,20250508,000000,58.8,59.99,57.77,59.73,2169682,0
+INCY.US,D,20250509,000000,59.98,60.475,58.94,58.98,1252517,0
+INCY.US,D,20250512,000000,60.03,61.405,59.29,60.85,2072024,0
+INCY.US,D,20250513,000000,60.43,61.15,59.525,60.81,1548995,0
+INCY.US,D,20250514,000000,60.58,62.5,59.15,61.16,2143866,0
+INCY.US,D,20250515,000000,61.65,62.99,61.105,62.76,1643013,0
+INCY.US,D,20250516,000000,63.18,63.48,62.73,63.31,1330221,0
+INCY.US,D,20250519,000000,63.17,64.2996,62.84,63.81,1214339,0
+INCY.US,D,20250520,000000,63.65,66.11,63.605,65.3,2059127,0
+INCY.US,D,20250521,000000,64.74,65.46,64.4312,64.78,1965649,0
+INCY.US,D,20250522,000000,64.73,65.33,64.05,64.51,1557150,0
+INCY.US,D,20250523,000000,63.901,64.57,63.51,64.245,873888,0
+INCY.US,D,20250527,000000,64.95,65.8,64.69,65.35,1266983,0
+INCY.US,D,20250528,000000,65.18,65.61,64.85,64.93,1339522,0
+INCY.US,D,20250529,000000,64.92,66.26,64.63,66.04,1614282,0
+INCY.US,D,20250530,000000,65.71,65.77,63.93,65.06,3737619,0
+INCY.US,D,20250602,000000,64.88,65.97,63.925,65.31,1882997,0
+INCY.US,D,20250603,000000,65.12,70.97,64.72,67.11,5339068,0
+INCY.US,D,20250604,000000,67.06,68.45,66.3,67.42,1577488,0
+INCY.US,D,20250605,000000,67.5,67.87,66.84,67.24,1712763,0
+INCY.US,D,20250606,000000,67.78,68.98,67.62,68.77,1719841,0
+INCY.US,D,20250609,000000,68.89,69.96,68.11,69.89,2088696,0
+INCY.US,D,20250610,000000,69.83,70.98,69.65,70.07,2109440,0
+INCY.US,D,20250611,000000,70.12,70.36,68.79,68.85,2203581,0
+INCY.US,D,20250612,000000,68.95,69.54,68.1,69.22,1217903,0
+INCY.US,D,20250613,000000,68.07,68.96,67.565,67.75,1834959,0
+INCY.US,D,20250616,000000,70.8,71.29,69,71.22,3239180,0
+INCY.US,D,20250617,000000,70.62,70.89,68.59,68.81,2018873,0
+INCY.US,D,20250618,000000,68.97,69.47,68.01,68.27,1740830,0
+INCY.US,D,20250620,000000,68.47,69.19,67.865,68.46,2340022,0
+INCY.US,D,20250623,000000,68.1,68.78,66.7401,67.26,1349027,0
+INCY.US,D,20250624,000000,68.05,69.54,67.325,69.01,1700554,0
+INCY.US,D,20250625,000000,69.02,69.135,67.38,67.55,995696,0
+INCY.US,D,20250626,000000,70.71,71.5,69.84,70.81,3025389,0
+INCY.US,D,20250627,000000,70.975,71.12,67.82,68.37,3495246,0
+INCY.US,D,20250630,000000,68.25,68.815,67.67,68.1,1481817,0
+INCY.US,D,20250701,000000,67.15,70.37,66.83,68.73,1501970,0
+INCY.US,D,20250702,000000,68.61,69.1,68,68.17,2374621,0
+INCY.US,D,20250703,000000,68.08,68.96,67.8816,68.45,1272600,0
+INCY.US,D,20250707,000000,68.24,68.25,66.85,67.27,1689058,0
+INCY.US,D,20250708,000000,67.26,68.65,67.06,67.67,1400249,0
+INCY.US,D,20250709,000000,68.06,69.295,67.945,68.72,1927203,0
+INCY.US,D,20250710,000000,69.07,70.62,68.455,70.34,1390163,0
+INCY.US,D,20250711,000000,69.66,69.975,68.36,68.59,1094786,0
+INCY.US,D,20250714,000000,68.77,70.04,67.97,69.98,1531150,0
+INCY.US,D,20250715,000000,70,70.15,68.21,68.25,1516245,0
+INCY.US,D,20250716,000000,68.36,69.42,68.15,69.23,1026576,0
+INCY.US,D,20250717,000000,69.12,69.645,68.84,68.94,774128,0
+INCY.US,D,20250718,000000,69.25,69.43,67.8,67.86,1556892,0
+INCY.US,D,20250721,000000,67.94,68.63,67.17,67.38,1331302,0
+INCY.US,D,20250722,000000,67.58,69.1229,67.2,68.9,1324463,0
+INCY.US,D,20250723,000000,69.34,70.83,69.24,70.69,1276138,0
+INCY.US,D,20250724,000000,70.81,71.29,70.33,70.49,1680116,0
+INCY.US,D,20250725,000000,70.82,70.82,70.06,70.2,1434801,0
+INCY.US,D,20250728,000000,70.35,70.93,69.695,70.16,1926859,0
+INCY.US,D,20250729,000000,72,77.87,71,77.375,3976522,0
+INCY.US,D,20250730,000000,77.84,78.77,76.871,77.55,2520416,0
+INCY.US,D,20250731,000000,77.18,77.46,74.24,74.89,2577430,0
+INCY.US,D,20250801,000000,74.56,75.695,73.805,75.59,1583962,0
+INCY.US,D,20250804,000000,75.77,78.25,75.48,78.04,1624318,0
+INCY.US,D,20250805,000000,77.97,78.5,77.09,77.725,1733565,0
+INCY.US,D,20250806,000000,78.62,79.43,76.45,77.65,1987942,0
+INCY.US,D,20250807,000000,78.04,78.25,76.79,78.2,1416919,0
+INCY.US,D,20250808,000000,78.24,79,77.6901,78.39,1200253,0
+INCY.US,D,20250811,000000,78.2,79.72,78.2,79.19,2015776,0
+INCY.US,D,20250812,000000,79.44,81.82,79.335,81.61,1810225,0
+INCY.US,D,20250813,000000,81.8,86.02,81.61,85.85,3182785,0
+INCY.US,D,20250814,000000,84.75,86.5,84.4101,86.16,1838197,0
+INCY.US,D,20250815,000000,86.81,87.06,85.42,86.92,1883541,0
+INCY.US,D,20250818,000000,86.72,87.24,84.85,84.92,1741498,0
+INCY.US,D,20250819,000000,84.94,85.685,84.5501,85.46,1824112,0
+INCY.US,D,20250820,000000,85.23,86.37,84.76,86.2,1688492,0
+INCY.US,D,20250821,000000,85.72,86.97,85.45,86.53,982653,0
+INCY.US,D,20250822,000000,87,87,84.9,85.04,1475760,0
+INCY.US,D,20250825,000000,84.88,85.87,84.43,84.76,1643125,0
+INCY.US,D,20250826,000000,84.71,84.71,83.655,84,2325075,0
+INCY.US,D,20250827,000000,84.13,85.12,84.13,84.84,1460326,0
+INCY.US,D,20250828,000000,84.26,84.585,83.5,83.7,1011617,0
+INCY.US,D,20250829,000000,83.85,84.63,83.405,84.61,1338318,0
+INCY.US,D,20250902,000000,84.97,87.99,84.955,85.98,2208542,0
+INCY.US,D,20250903,000000,85.92,87.46,85.72,86.96,1986893,0
+INCY.US,D,20250904,000000,87.26,87.99,85.42,85.44,2245599,0
+INCY.US,D,20250905,000000,85.48,86.69,85.06,86.64,1387707,0
+INCY.US,D,20250908,000000,86.48,86.9399,85.18,86.56,1222692,0
+INCY.US,D,20250909,000000,86.39,87.3499,85.32,85.6,1534822,0
+INCY.US,D,20250910,000000,85.775,86.9399,84.54,86.25,1907692,0
+INCY.US,D,20250911,000000,86,87.1,85.85,86.17,2012526,0
+INCY.US,D,20250912,000000,85.49,85.51,82.82,83.1,1775152,0
+INCY.US,D,20250915,000000,82.81,83.66,82.72,83.14,1741078,0
+INCY.US,D,20250916,000000,83.15,84.58,83.15,83.9,1691451,0
+INCY.US,D,20250917,000000,83.91,85.98,83.51,84.8,1582466,0
+INCY.US,D,20250918,000000,84.705,86.07,84.47,86,1326603,0
+INCY.US,D,20250919,000000,85.86,86.805,85.3101,86.53,5483786,0
+INCY.US,D,20250922,000000,86.385,86.82,84.38,84.73,1460736,0
+INCY.US,D,20250923,000000,84.75,85.83,84.425,84.54,1607480,0
+INCY.US,D,20250924,000000,84.19,84.82,83.66,84.16,1297794,0
+INCY.US,D,20250925,000000,83.86,84.45,81.09,81.66,1488626,0
+INCY.US,D,20250926,000000,82.57,82.95,81.78,82.7,1376209,0
+INCY.US,D,20250929,000000,83.02,84.41,82.5201,83.89,1564469,0
+INCY.US,D,20250930,000000,83.83,85.31,83.755,84.81,1251195,0
+INCY.US,D,20251001,000000,84.95,87.24,84.9,86.7,1630543,0
+INCY.US,D,20251002,000000,87.65,88.6624,86.17,86.28,1787761,0
+INCY.US,D,20251003,000000,85.91,86.98,85.18,86.85,1303859,0
+INCY.US,D,20251006,000000,86.99,88.3,86.41,87.23,1919237,0
+INCY.US,D,20251007,000000,87.31,87.95,85.9222,87.17,1212468,0
+INCY.US,D,20251008,000000,86.56,86.87,84.96,85.38,1620177,0
+INCY.US,D,20251009,000000,85.55,85.92,84.14,84.75,1401194,0
+INCY.US,D,20251010,000000,85.01,85.19,83.06,83.8,1576610,0
+INCY.US,D,20251013,000000,84.39,85.15,82.815,84.73,1067688,0
+INCY.US,D,20251014,000000,84.38,86.16,83.46,85.96,1303211,0
+INCY.US,D,20251015,000000,85.13,88.49,85.13,88.15,2049716,0
+INCY.US,D,20251016,000000,88.88,92.86,87.12,87.31,3760265,0
+INCY.US,D,20251017,000000,87.04,88.54,86.36,87.57,2070856,0
+INCY.US,D,20251020,000000,87.945,87.945,84.38,86.17,2100676,0
+INCY.US,D,20251021,000000,85.65,87.48,85.55,87.3,1136976,0
+INCY.US,D,20251022,000000,87.4,88.21,87.25,88.06,1582675,0
+INCY.US,D,20251023,000000,87.65,89.56,87.5,89.31,2032317,0
+INCY.US,D,20251024,000000,90,92.08,89.73,91.28,2236993,0
+INCY.US,D,20251027,000000,92.155,93.17,90.69,93.08,3803021,0
+INCY.US,D,20251028,000000,92.14,93.98,84.02,91.65,6876194,0
+INCY.US,D,20251029,000000,91.485,94.42,88.2,90.18,3443736,0
+INCY.US,D,20251030,000000,91.34,94.62,91.19,92.59,2405599,0
+INCY.US,D,20251031,000000,92.7,95.1,92.0575,93.48,2503165,0
+INCY.US,D,20251103,000000,93.95,101.79,91.16,101.57,6227722,0
+INCY.US,D,20251104,000000,101.845,103.86,100.02,102.92,3531241,0
+INCY.US,D,20251105,000000,101.91,106.47,101.5,105.7,2764010,0
+INCY.US,D,20251106,000000,106.29,106.43,103.0201,105.2,2392448,0
+INCY.US,D,20251107,000000,105.5,106.4,103.81,105.98,2019980,0
+INCY.US,D,20251110,000000,107.38,108.81,104.06,105.98,2654399,0
+INCY.US,D,20251111,000000,106,108.67,105.53,108.16,2006608,0
+INCY.US,D,20251112,000000,108.05,109.275,106.81,108.26,1743221,0
+INCY.US,D,20251113,000000,107.27,107.76,105.03,105.41,2151938,0
+INCY.US,D,20251114,000000,104.57,106.92,103.77,104.15,2035020,0
+INCY.US,D,20251117,000000,104.36,105.9699,103.83,104.17,1411770,0
+INCY.US,D,20251118,000000,104.2,107.31,103.79,103.89,2831388,0
+INCY.US,D,20251119,000000,104.66,104.66,100.3,101.32,2734795,0
+INCY.US,D,20251120,000000,102.5,103.225,101.08,101.76,1673222,0
+INCY.US,D,20251121,000000,102,103.2,101.4,102.06,1722545,0
+INCY.US,D,20251124,000000,103,106.67,102.503,106.24,2660581,0
+INCY.US,D,20251125,000000,106.59,107.61,105.16,105.55,1701879,0
+INCY.US,D,20251126,000000,105.61,107,105.0849,105.65,1403552,0
+INCY.US,D,20251128,000000,106.45,106.99,103.85,104.46,932388,0
+INCY.US,D,20251201,000000,103.49,103.89,101.4697,102.04,2254874,0
+INCY.US,D,20251202,000000,102.41,103.54,100.55,101.44,2438855,0
+INCY.US,D,20251203,000000,101.8,102.6225,100.9,101.5,1874701,0
+INCY.US,D,20251204,000000,101.38,102.47,99.69,100.46,2088653,0
+INCY.US,D,20251205,000000,101,103.68,98.36,102.52,2357052,0
+INCY.US,D,20251208,000000,100.125,100.43,94.34,96.7,3868756,0
+INCY.US,D,20251209,000000,96.52,97.98,94.66,95.16,2455870,0
+INCY.US,D,20251210,000000,95.58,96.8799,94.28,95.17,1872115,0
+INCY.US,D,20251211,000000,94.94,96.89,94.39,96.1,1836076,0
+INCY.US,D,20251212,000000,95.76,96,93.54,95.41,2264451,0
+INCY.US,D,20251215,000000,96.265,99.44,95.48,98.64,2815675,0
+INCY.US,D,20251216,000000,98.17,98.69,96.4,97.03,2055054,0
+INCY.US,D,20251217,000000,97.26,98.9,97.09,97.63,1598606,0
+INCY.US,D,20251218,000000,98.25,98.34,97.01,97.31,1757713,0
+INCY.US,D,20251219,000000,97.77,103.45,97.36,102.69,5906932,0
+INCY.US,D,20251222,000000,101.94,102.52,98.99,100.71,1974718,0
+INCY.US,D,20251223,000000,100.5,101.71,100.02,100.91,1330722,0
+INCY.US,D,20251224,000000,100.94,101.51,100.3,100.44,490612,0
+INCY.US,D,20251226,000000,100.41,100.41,99.571,100.11,626766,0
+INCY.US,D,20251229,000000,100.03,100.08,97.63,99.29,1225971,0
+INCY.US,D,20251230,000000,99.21,99.28,98.06,98.91,1603807,0
+INCY.US,D,20251231,000000,98.43,99.89,98.13,98.77,1376638,0
+INCY.US,D,20260102,000000,98.25,101.5,97.94,101.42,2152342,0
+INCY.US,D,20260105,000000,103,103.01,99.04,101.79,3051819,0
+INCY.US,D,20260106,000000,101.73,107.48,101.015,106.66,3857869,0
+INCY.US,D,20260107,000000,107.88,112.29,107.88,110.57,3377159,0
+INCY.US,D,20260108,000000,109.74,110.09,104.69,105.92,2578423,0
+INCY.US,D,20260109,000000,106.04,107.685,105.9337,106.87,1520739,0
+INCY.US,D,20260112,000000,106.94,106.94,104.7,106.33,1761288,0
+INCY.US,D,20260113,000000,106.56,107.54,102.675,103.43,2041395,0
+INCY.US,D,20260114,000000,103.66,107.64,103.198,105.95,2128350,0
+INCY.US,D,20260115,000000,106.16,106.74,104.27,105.24,1571769,0
+INCY.US,D,20260116,000000,105.55,108.58,104.8301,106.21,1696253,0
+INCY.US,D,20260120,000000,103.26,103.85,100,102.62,2205966,0
+INCY.US,D,20260121,000000,102.5,105.429,101,104.67,1570377,0
+INCY.US,D,20260122,000000,105.02,106.06,104.355,105.06,1307456,0
+INCY.US,D,20260123,000000,104.34,104.7,100.07,101.99,2360919,0
+INCY.US,D,20260126,000000,101.57,103.42,101.1,102.58,1439019,0
+INCY.US,D,20260127,000000,103,105.06,102.59,103.47,1544424,0
+INCY.US,D,20260128,000000,103.02,104.03,98.85,101.18,1576840,0
+INCY.US,D,20260129,000000,101.09,101.89,100.21,101.08,1439938,0
+INCY.US,D,20260130,000000,100.77,101.25,99.28,100.07,1988982,0
+INCY.US,D,20260202,000000,99.745,102.86,99.5,102.67,1574084,0
+INCY.US,D,20260203,000000,102.75,104.41,100.72,100.92,1552576,0
+INCY.US,D,20260204,000000,102.61,103.55,101.44,102.6,1915403,0
+INCY.US,D,20260205,000000,102.71,106.485,102.23,102.76,2047491,0
+INCY.US,D,20260206,000000,103.75,108.52,103.52,108.39,2193912,0
+INCY.US,D,20260209,000000,108.5,109.48,106.5807,109.03,2700690,0
+INCY.US,D,20260210,000000,103,106.21,98.76,100.05,4748829,0
+INCY.US,D,20260211,000000,98.52,99.79,97.25,98.84,1925256,0
+INCY.US,D,20260212,000000,98.87,102.2,97.9029,100.75,1700614,0
+INCY.US,D,20260213,000000,101.47,103.18,100.53,101.1,1384666,0
+INCY.US,D,20260217,000000,101.72,103.9,100.165,101.16,1905146,0
+INCY.US,D,20260218,000000,100.77,103.69,100.645,102.98,1607218,0
diff --git a/daily/us/nasdaq stocks/2/indi.us.txt b/daily/us/nasdaq stocks/2/indi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc1e83754077d97917a85e96b91e1e2b633fe0fc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/indi.us.txt	
@@ -0,0 +1,1177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDI.US,D,20210614,000000,10.82,10.872,9.95,9.97,1177452,0
+INDI.US,D,20210615,000000,9.39,9.67,8.4,9.47,2986045,0
+INDI.US,D,20210616,000000,9.47,9.52,9.05,9.18,610836,0
+INDI.US,D,20210617,000000,9.06,9.31,9,9.01,590591,0
+INDI.US,D,20210618,000000,9.01,9.23,8.98,9.08,555813,0
+INDI.US,D,20210621,000000,9.1134,9.1904,8.7346,8.89,457036,0
+INDI.US,D,20210622,000000,8.9,8.9989,8.56,8.84,396897,0
+INDI.US,D,20210623,000000,8.92,9.3786,8.85,8.86,634045,0
+INDI.US,D,20210624,000000,9.03,9.74,8.88,9.74,768832,0
+INDI.US,D,20210625,000000,9.83,10.2,9.76,9.87,549556,0
+INDI.US,D,20210628,000000,9.98,10.0889,9.5,9.85,535210,0
+INDI.US,D,20210629,000000,10.17,10.75,9.8801,10.08,1636357,0
+INDI.US,D,20210630,000000,9.98,9.98,9.54,9.88,559562,0
+INDI.US,D,20210701,000000,9.8,10.02,9.8,9.83,391858,0
+INDI.US,D,20210702,000000,9.87,10,9.46,9.85,300071,0
+INDI.US,D,20210706,000000,9.84,9.84,9.03,9.32,634980,0
+INDI.US,D,20210707,000000,9.24,9.3849,8.46,8.5,953269,0
+INDI.US,D,20210708,000000,8.28,8.46,8.13,8.27,986777,0
+INDI.US,D,20210709,000000,8.78,9.56,8.65,9.06,1039718,0
+INDI.US,D,20210712,000000,9.62,10.07,9.375,9.45,1414142,0
+INDI.US,D,20210713,000000,9.6,9.65,8.72,8.75,877138,0
+INDI.US,D,20210714,000000,8.73,8.84,8,8.21,2108639,0
+INDI.US,D,20210715,000000,8.24,8.88,8.05,8.88,1978877,0
+INDI.US,D,20210716,000000,8.83,9.6,8.58,9.17,1951746,0
+INDI.US,D,20210719,000000,8.61,9.15,8.34,8.44,1203889,0
+INDI.US,D,20210720,000000,8.5,8.61,8.08,8.48,1339960,0
+INDI.US,D,20210721,000000,8.48,9,8.35,8.4,1288274,0
+INDI.US,D,20210722,000000,8.4806,8.75,8.21,8.26,648037,0
+INDI.US,D,20210723,000000,8.41,8.93,8.28,8.79,954650,0
+INDI.US,D,20210726,000000,8.68,8.87,8.55,8.63,621703,0
+INDI.US,D,20210727,000000,8.59,8.6315,8.22,8.23,587224,0
+INDI.US,D,20210728,000000,8.27,8.64,8.25,8.55,773591,0
+INDI.US,D,20210729,000000,8.6,8.69,8.47,8.55,564117,0
+INDI.US,D,20210730,000000,8.41,8.6904,8.38,8.68,503848,0
+INDI.US,D,20210802,000000,8.74,8.785,8.54,8.76,568307,0
+INDI.US,D,20210803,000000,8.83,8.96,8.51,8.55,660673,0
+INDI.US,D,20210804,000000,8.5,9.24,8.42,9.24,712950,0
+INDI.US,D,20210805,000000,9.05,9.62,8.98,9.41,946487,0
+INDI.US,D,20210806,000000,9.39,10.14,9.2224,10.09,1037018,0
+INDI.US,D,20210809,000000,10.11,10.59,9.9,10.36,917504,0
+INDI.US,D,20210810,000000,10.44,10.64,10.23,10.6,1103632,0
+INDI.US,D,20210811,000000,10.24,10.25,9.48,9.92,1099164,0
+INDI.US,D,20210812,000000,9.92,9.98,9.4,9.51,504969,0
+INDI.US,D,20210813,000000,9.49,9.61,9.21,9.54,572100,0
+INDI.US,D,20210816,000000,9.43,9.48,8.97,9.17,387560,0
+INDI.US,D,20210817,000000,8.97,9.15,8.84,8.92,845367,0
+INDI.US,D,20210818,000000,8.85,9.16,8.83,8.96,481003,0
+INDI.US,D,20210819,000000,8.85,8.95,8.62,8.66,548716,0
+INDI.US,D,20210820,000000,8.8,8.87,8.44,8.5,1183646,0
+INDI.US,D,20210823,000000,8.72,9.106,8.68,9.07,447621,0
+INDI.US,D,20210824,000000,9.6,10.42,9.39,10.03,2686057,0
+INDI.US,D,20210825,000000,9.89,10.12,9.5,9.65,1262856,0
+INDI.US,D,20210826,000000,9.65,10.26,9.54,10.12,1331682,0
+INDI.US,D,20210827,000000,10.02,10.5,9.96,10.2,1291251,0
+INDI.US,D,20210830,000000,10.3,10.3265,9.73,9.87,480350,0
+INDI.US,D,20210831,000000,9.87,10.13,9.73,10.1,340560,0
+INDI.US,D,20210901,000000,10.328,10.58,10.17,10.28,600293,0
+INDI.US,D,20210902,000000,10.36,10.72,10.3101,10.49,546825,0
+INDI.US,D,20210903,000000,10.51,10.96,10.49,10.72,656639,0
+INDI.US,D,20210907,000000,10.8,11.46,10.75,11.13,1288061,0
+INDI.US,D,20210908,000000,11.05,11.18,10.6,11.05,715412,0
+INDI.US,D,20210909,000000,10.91,11.23,10.7425,10.97,735424,0
+INDI.US,D,20210910,000000,11.09,11.57,11.06,11.21,910288,0
+INDI.US,D,20210913,000000,11.35,11.4,10.82,11.03,734608,0
+INDI.US,D,20210914,000000,10.97,11.38,10.97,11.2,764135,0
+INDI.US,D,20210915,000000,11.2,11.2,10.22,10.26,1570937,0
+INDI.US,D,20210916,000000,10.25,10.64,9.91,10.56,1239783,0
+INDI.US,D,20210917,000000,10.74,10.92,10.15,10.22,3489142,0
+INDI.US,D,20210920,000000,9.9,10.18,9.79,10.09,1237531,0
+INDI.US,D,20210921,000000,10.925,12.08,10.66,11.52,5990906,0
+INDI.US,D,20210922,000000,11.64,11.7286,11.15,11.19,1875327,0
+INDI.US,D,20210923,000000,11.3,11.348,10.74,11.17,1081041,0
+INDI.US,D,20210924,000000,11.17,11.6625,11.15,11.41,800762,0
+INDI.US,D,20210927,000000,11.59,11.8799,11.2589,11.69,804285,0
+INDI.US,D,20210928,000000,11.8081,11.8081,11.09,11.61,884936,0
+INDI.US,D,20210929,000000,11.59,11.87,10.84,10.9,1131861,0
+INDI.US,D,20210930,000000,10.99,12.7,10.76,12.31,5631265,0
+INDI.US,D,20211001,000000,12.31,12.32,11.82,12.11,1622290,0
+INDI.US,D,20211004,000000,12.11,12.13,11.12,11.48,1174136,0
+INDI.US,D,20211005,000000,11.48,11.86,11.37,11.65,682852,0
+INDI.US,D,20211006,000000,11.55,11.79,11.4004,11.75,439419,0
+INDI.US,D,20211007,000000,11.9,12.11,11.7,11.71,524675,0
+INDI.US,D,20211008,000000,11.86,11.86,11.5,11.58,529396,0
+INDI.US,D,20211011,000000,11.55,11.8,11.33,11.33,421197,0
+INDI.US,D,20211012,000000,11.41,11.63,11.12,11.23,480765,0
+INDI.US,D,20211013,000000,11.27,11.37,11.12,11.3,389838,0
+INDI.US,D,20211014,000000,11.385,11.64,11.28,11.32,392984,0
+INDI.US,D,20211015,000000,11.5,11.599,11.03,11.09,430273,0
+INDI.US,D,20211018,000000,11.05,11.205,10.9301,11,397509,0
+INDI.US,D,20211019,000000,11.09,11.19,10.8808,11.1,298914,0
+INDI.US,D,20211020,000000,11.3639,11.45,11.13,11.35,448656,0
+INDI.US,D,20211021,000000,11.7,12.42,11.562,12.27,1317311,0
+INDI.US,D,20211022,000000,12.3244,12.34,11.86,12.13,827333,0
+INDI.US,D,20211025,000000,12.2,12.8161,12.14,12.73,1090808,0
+INDI.US,D,20211026,000000,13,13,12.3701,12.53,706075,0
+INDI.US,D,20211027,000000,12.64,12.64,12.2539,12.46,543061,0
+INDI.US,D,20211028,000000,12.51,13.14,12.5,12.9,773437,0
+INDI.US,D,20211029,000000,12.9407,13.49,12.65,13.16,869659,0
+INDI.US,D,20211101,000000,13.2671,13.789,13.21,13.56,867354,0
+INDI.US,D,20211102,000000,13.48,13.69,13.22,13.69,575333,0
+INDI.US,D,20211103,000000,13.7,14.01,12.97,12.99,1145301,0
+INDI.US,D,20211104,000000,13.06,13.14,12.65,12.92,728484,0
+INDI.US,D,20211105,000000,13.03,13.39,12.89,13.23,565318,0
+INDI.US,D,20211108,000000,13.45,13.52,13.03,13.08,702054,0
+INDI.US,D,20211109,000000,13.07,13.1899,12.69,12.84,857273,0
+INDI.US,D,20211110,000000,13,13.08,12.31,12.5,1654911,0
+INDI.US,D,20211111,000000,13.31,13.9154,12.56,13.61,1630324,0
+INDI.US,D,20211112,000000,13.705,14.66,13.705,14.62,1768942,0
+INDI.US,D,20211115,000000,14.788,15.79,14.7,15.73,2890311,0
+INDI.US,D,20211116,000000,15.65,16.33,15.22,15.56,1915689,0
+INDI.US,D,20211117,000000,15.63,16.22,15.3628,15.85,1037792,0
+INDI.US,D,20211118,000000,15.95,15.99,15.32,15.6,853209,0
+INDI.US,D,20211119,000000,15.59,15.79,15.22,15.37,886678,0
+INDI.US,D,20211122,000000,15.41,15.87,14.75,14.76,1197684,0
+INDI.US,D,20211123,000000,14.65,14.86,13.15,13.41,2123270,0
+INDI.US,D,20211124,000000,13.39,13.48,13.09,13.3,778239,0
+INDI.US,D,20211126,000000,12.82,13.6,12.75,13.47,698765,0
+INDI.US,D,20211129,000000,13.86,14.053,13.1501,14,971171,0
+INDI.US,D,20211130,000000,13.95,14.2755,13.2,13.73,1769472,0
+INDI.US,D,20211201,000000,14,15.31,13.7,14.14,4579334,0
+INDI.US,D,20211202,000000,14.38,14.39,13.4,13.92,1829900,0
+INDI.US,D,20211203,000000,13.91,14.31,12.86,13.03,1539972,0
+INDI.US,D,20211206,000000,12.85,12.9,11.71,12.77,1314264,0
+INDI.US,D,20211207,000000,13.08,13.69,13.08,13.58,1000783,0
+INDI.US,D,20211208,000000,13.8883,14.99,13.65,14.93,1691373,0
+INDI.US,D,20211209,000000,14.88,15.8,14.855,14.98,1614596,0
+INDI.US,D,20211210,000000,13.15,13.97,11.67,12,9040797,0
+INDI.US,D,20211213,000000,12.22,12.36,11.75,11.9,3198820,0
+INDI.US,D,20211214,000000,11.475,11.65,10.91,11.32,3406937,0
+INDI.US,D,20211215,000000,11.2,12.12,11.14,12.04,2365700,0
+INDI.US,D,20211216,000000,12.2052,12.28,11.32,11.61,2084407,0
+INDI.US,D,20211217,000000,10.81,11.09,10.2955,10.81,6822376,0
+INDI.US,D,20211220,000000,10.37,10.5799,10.1599,10.29,1339101,0
+INDI.US,D,20211221,000000,10.42,11.35,10.4,11.31,1392565,0
+INDI.US,D,20211222,000000,11.14,11.36,10.93,11.22,1263258,0
+INDI.US,D,20211223,000000,11.28,11.65,11.125,11.6,1233543,0
+INDI.US,D,20211227,000000,11.76,12,11.6632,12,1028700,0
+INDI.US,D,20211228,000000,12,12.0525,11.7,11.88,924923,0
+INDI.US,D,20211229,000000,11.75,12.15,11.68,11.9,748171,0
+INDI.US,D,20211230,000000,11.845,12.1,11.78,11.88,1845540,0
+INDI.US,D,20211231,000000,11.92,12.26,11.8722,11.99,712010,0
+INDI.US,D,20220103,000000,12.08,12.15,11.67,11.69,787375,0
+INDI.US,D,20220104,000000,11.7,11.83,11.19,11.34,881542,0
+INDI.US,D,20220105,000000,11.21,11.23,10.47,10.48,1287260,0
+INDI.US,D,20220106,000000,10.36,10.8399,10.1201,10.6,969163,0
+INDI.US,D,20220107,000000,10.6,10.71,10.17,10.53,744077,0
+INDI.US,D,20220110,000000,10.34,10.39,9.76,10.34,1396669,0
+INDI.US,D,20220111,000000,10.24,10.77,10.15,10.59,654262,0
+INDI.US,D,20220112,000000,10.67,10.9,10.42,10.54,568417,0
+INDI.US,D,20220113,000000,10.75,10.75,9.65,9.66,1304458,0
+INDI.US,D,20220114,000000,9.51,9.89,9.27,9.69,1087141,0
+INDI.US,D,20220118,000000,9.37,9.48,8.65,8.74,2083482,0
+INDI.US,D,20220119,000000,8.75,8.98,8.26,8.27,1111410,0
+INDI.US,D,20220120,000000,8.6,8.6,7.9301,7.96,1080276,0
+INDI.US,D,20220121,000000,7.83,8.14,7.58,7.62,1679251,0
+INDI.US,D,20220124,000000,7.375,7.45,6.45,7.35,2730502,0
+INDI.US,D,20220125,000000,7.12,7.43,6.98,7.04,1257797,0
+INDI.US,D,20220126,000000,7.3766,7.77,7.19,7.29,2587770,0
+INDI.US,D,20220127,000000,7.41,7.54,6.56,6.65,1430364,0
+INDI.US,D,20220128,000000,6.67,7.285,6.5601,7.27,1608224,0
+INDI.US,D,20220131,000000,7.43,7.99,7.3,7.91,3709413,0
+INDI.US,D,20220201,000000,8.02,8.33,7.7187,8.27,1777435,0
+INDI.US,D,20220202,000000,8.5,8.5,7.92,8.24,1667595,0
+INDI.US,D,20220203,000000,7.82,8.2,7.741,7.83,930302,0
+INDI.US,D,20220204,000000,7.84,8.1605,7.72,8,822434,0
+INDI.US,D,20220207,000000,8.04,8.45,8.04,8.08,617310,0
+INDI.US,D,20220208,000000,8,8.43,7.9,8.42,804314,0
+INDI.US,D,20220209,000000,8.5,8.94,8.34,8.86,1431741,0
+INDI.US,D,20220210,000000,8.52,9.02,8.35,8.53,1218775,0
+INDI.US,D,20220211,000000,8.48,8.69,7.96,8.09,931497,0
+INDI.US,D,20220214,000000,8.07,8.49,7.93,8.11,746514,0
+INDI.US,D,20220215,000000,8.35,8.7,8.271,8.68,793404,0
+INDI.US,D,20220216,000000,8.56,8.7,8.38,8.58,776781,0
+INDI.US,D,20220217,000000,8.6304,8.7278,8.18,8.21,721400,0
+INDI.US,D,20220218,000000,8.15,8.25,7.95,8.01,1094147,0
+INDI.US,D,20220222,000000,7.95,8.19,7.56,7.66,1114621,0
+INDI.US,D,20220223,000000,8.04,8.15,7.48,7.51,1078091,0
+INDI.US,D,20220224,000000,6.94,8.055,6.93,8,2382553,0
+INDI.US,D,20220225,000000,8.02,8.15,7.7,7.89,1779347,0
+INDI.US,D,20220228,000000,7.8,8.09,7.67,7.85,1601395,0
+INDI.US,D,20220301,000000,7.82,7.82,7.58,7.68,859035,0
+INDI.US,D,20220302,000000,7.72,7.86,7.64,7.66,664743,0
+INDI.US,D,20220303,000000,7.86,8,7.52,7.62,936699,0
+INDI.US,D,20220304,000000,7.53,7.6503,7.41,7.47,752267,0
+INDI.US,D,20220307,000000,7.43,7.83,7.15,7.16,871733,0
+INDI.US,D,20220308,000000,7.19,7.75,7.0301,7.49,1095897,0
+INDI.US,D,20220309,000000,7.67,7.84,7.56,7.58,959317,0
+INDI.US,D,20220310,000000,7.4,7.59,7.3375,7.56,639903,0
+INDI.US,D,20220311,000000,7.61,7.72,7.335,7.37,631163,0
+INDI.US,D,20220314,000000,7.3,7.33,6.69,6.69,1992384,0
+INDI.US,D,20220315,000000,6.68,6.99,6.58,6.89,1112681,0
+INDI.US,D,20220316,000000,7.01,7.42,6.9,7.27,1587281,0
+INDI.US,D,20220317,000000,7.18,7.459,7.11,7.3,1264054,0
+INDI.US,D,20220318,000000,7.22,7.67,7.21,7.51,3601288,0
+INDI.US,D,20220321,000000,7.49,7.61,7.2746,7.3,1721368,0
+INDI.US,D,20220322,000000,7.3,7.87,7.3,7.48,2213422,0
+INDI.US,D,20220323,000000,7.44,7.757,7.34,7.5,1029232,0
+INDI.US,D,20220324,000000,7.6,7.71,7.4164,7.7,684672,0
+INDI.US,D,20220325,000000,7.67,7.69,7.51,7.62,865775,0
+INDI.US,D,20220328,000000,7.58,7.68,7.24,7.64,780778,0
+INDI.US,D,20220329,000000,7.75,8.12,7.75,8.05,1623283,0
+INDI.US,D,20220330,000000,7.96,8.08,7.76,7.84,1241206,0
+INDI.US,D,20220331,000000,7.85,8,7.66,7.81,906053,0
+INDI.US,D,20220401,000000,8.02,8.02,7.64,7.68,971620,0
+INDI.US,D,20220404,000000,7.78,8.02,7.66,7.95,660172,0
+INDI.US,D,20220405,000000,7.92,7.93,7.405,7.53,1088953,0
+INDI.US,D,20220406,000000,7.39,7.51,7.265,7.41,653502,0
+INDI.US,D,20220407,000000,7.31,7.46,7.12,7.3,521241,0
+INDI.US,D,20220408,000000,7.27,7.35,6.895,7.05,765274,0
+INDI.US,D,20220411,000000,6.99,7.14,6.87,7,494975,0
+INDI.US,D,20220412,000000,7.11,7.23,6.95,6.98,568159,0
+INDI.US,D,20220413,000000,7.08,7.15,6.86,7.07,627344,0
+INDI.US,D,20220414,000000,7.09,7.09,6.73,6.75,823561,0
+INDI.US,D,20220418,000000,6.69,6.87,6.59,6.8,652491,0
+INDI.US,D,20220419,000000,6.8,7.15,6.79,6.99,1062951,0
+INDI.US,D,20220420,000000,7.06,7.24,6.9,6.98,795081,0
+INDI.US,D,20220421,000000,7.04,7.25,6.78,6.82,707283,0
+INDI.US,D,20220422,000000,6.74,6.96,6.67,6.68,624234,0
+INDI.US,D,20220425,000000,6.65,7.02,6.62,6.99,859327,0
+INDI.US,D,20220426,000000,6.95,6.99,6.695,6.81,903687,0
+INDI.US,D,20220427,000000,6.75,7.04,6.625,6.68,768426,0
+INDI.US,D,20220428,000000,6.78,7.17,6.57,7.1,753129,0
+INDI.US,D,20220429,000000,7.04,7.24,6.89,6.9,1555508,0
+INDI.US,D,20220502,000000,6.97,7.35,6.81,7.33,914687,0
+INDI.US,D,20220503,000000,7.29,7.6,7.17,7.49,2185682,0
+INDI.US,D,20220504,000000,7.57,7.83,7.21,7.75,1246482,0
+INDI.US,D,20220505,000000,7.68,7.68,6.995,7.11,1079882,0
+INDI.US,D,20220506,000000,7.12,7.35,6.67,6.72,1500421,0
+INDI.US,D,20220509,000000,6.61,6.7195,5.95,5.96,2076900,0
+INDI.US,D,20220510,000000,6.19,6.29,5.6,5.61,2180773,0
+INDI.US,D,20220511,000000,5.58,5.65,5.33,5.33,1711151,0
+INDI.US,D,20220512,000000,5.2,5.54,5.07,5.4,2152347,0
+INDI.US,D,20220513,000000,6.09,7.24,6,6.94,3609613,0
+INDI.US,D,20220516,000000,6.81,7.29,6.72,6.85,1609198,0
+INDI.US,D,20220517,000000,7.02,7.19,6.89,7.07,4850998,0
+INDI.US,D,20220518,000000,6.89,6.99,6.655,6.74,983273,0
+INDI.US,D,20220519,000000,6.66,6.9,6.64,6.74,693309,0
+INDI.US,D,20220520,000000,6.89,6.89,6.64,6.84,968635,0
+INDI.US,D,20220523,000000,6.85,6.875,6.65,6.8,656592,0
+INDI.US,D,20220524,000000,6.68,6.72,6.37,6.5,1232018,0
+INDI.US,D,20220525,000000,6.47,6.81,6.41,6.78,784161,0
+INDI.US,D,20220526,000000,6.73,7.44,6.665,7.27,1954917,0
+INDI.US,D,20220527,000000,7.34,7.78,7.34,7.75,1604491,0
+INDI.US,D,20220531,000000,7.75,7.84,7.5,7.69,1424844,0
+INDI.US,D,20220601,000000,7.7,7.89,7.45,7.58,838294,0
+INDI.US,D,20220602,000000,7.52,7.94,7.46,7.85,793048,0
+INDI.US,D,20220603,000000,7.685,7.79,7.39,7.49,916305,0
+INDI.US,D,20220606,000000,7.7,8.42,7.68,7.88,2149985,0
+INDI.US,D,20220607,000000,7.71,7.96,7.53,7.8,1194345,0
+INDI.US,D,20220608,000000,7.81,8.06,7.69,7.85,744870,0
+INDI.US,D,20220609,000000,7.72,7.8563,7.29,7.33,990311,0
+INDI.US,D,20220610,000000,7.16,7.26,6.9,6.91,836286,0
+INDI.US,D,20220613,000000,6.58,6.771,6.34,6.37,1333491,0
+INDI.US,D,20220614,000000,6.43,6.51,6.19,6.44,1324577,0
+INDI.US,D,20220615,000000,6.41,6.655,6.2,6.51,1113997,0
+INDI.US,D,20220616,000000,6.29,6.4,6.07,6.17,1307702,0
+INDI.US,D,20220617,000000,6.24,6.62,6.16,6.6,4833838,0
+INDI.US,D,20220621,000000,6.66,6.95,6.57,6.6,1249342,0
+INDI.US,D,20220622,000000,6.48,6.68,6.36,6.49,1224493,0
+INDI.US,D,20220623,000000,6.57,6.755,6.46,6.51,1340609,0
+INDI.US,D,20220624,000000,6.66,6.73,6.28,6.38,12828358,0
+INDI.US,D,20220627,000000,6.41,6.51,6.19,6.46,1345609,0
+INDI.US,D,20220628,000000,6.47,6.63,6.17,6.18,1273947,0
+INDI.US,D,20220629,000000,6.18,6.21,5.7,5.82,1632290,0
+INDI.US,D,20220630,000000,5.73,5.85,5.62,5.7,1547949,0
+INDI.US,D,20220701,000000,5.66,5.71,5.365,5.46,1055012,0
+INDI.US,D,20220705,000000,5.3,5.62,5.225,5.61,1272330,0
+INDI.US,D,20220706,000000,5.58,5.79,5.55,5.7,1025810,0
+INDI.US,D,20220707,000000,5.77,6.08,5.7,6.08,857847,0
+INDI.US,D,20220708,000000,6.01,6.09,5.895,6.05,648361,0
+INDI.US,D,20220711,000000,5.92,6.01,5.66,5.68,879086,0
+INDI.US,D,20220712,000000,5.7,5.805,5.59,5.63,723184,0
+INDI.US,D,20220713,000000,5.52,5.66,5.45,5.63,703447,0
+INDI.US,D,20220714,000000,5.62,5.9,5.565,5.88,885454,0
+INDI.US,D,20220715,000000,6.04,6.04,5.7099,6,814042,0
+INDI.US,D,20220718,000000,6.11,6.25,5.86,5.91,896821,0
+INDI.US,D,20220719,000000,6.01,6.49,5.98,6.48,1699900,0
+INDI.US,D,20220720,000000,6.43,6.83,6.32,6.79,1304252,0
+INDI.US,D,20220721,000000,6.78,7.08,6.69,7.06,922605,0
+INDI.US,D,20220722,000000,7.07,7.07,6.605,6.63,690692,0
+INDI.US,D,20220725,000000,6.62,6.66,6.48,6.6,390494,0
+INDI.US,D,20220726,000000,6.55,6.72,6.42,6.61,505849,0
+INDI.US,D,20220727,000000,6.83,7.02,6.75,7,857900,0
+INDI.US,D,20220728,000000,7,7.06,6.76,7.02,1005673,0
+INDI.US,D,20220729,000000,7.04,7.24,6.98,7.2,1671588,0
+INDI.US,D,20220801,000000,7.1,7.28,6.91,7.26,763366,0
+INDI.US,D,20220802,000000,7.13,7.435,6.95,7.29,809175,0
+INDI.US,D,20220803,000000,7.26,7.64,7.26,7.59,1069484,0
+INDI.US,D,20220804,000000,7.51,7.65,7.47,7.65,571047,0
+INDI.US,D,20220805,000000,7.49,7.685,7.49,7.62,486092,0
+INDI.US,D,20220808,000000,7.66,7.74,7.42,7.52,738858,0
+INDI.US,D,20220809,000000,7.41,7.45,7.075,7.17,695445,0
+INDI.US,D,20220810,000000,7.39,7.7,7.23,7.68,955230,0
+INDI.US,D,20220811,000000,7.79,7.97,7.7,7.84,1430547,0
+INDI.US,D,20220812,000000,8,8.11,7.77,8.1,2112561,0
+INDI.US,D,20220815,000000,8.08,8.19,7.825,8.16,1310449,0
+INDI.US,D,20220816,000000,8.16,8.26,8.01,8.1,1301226,0
+INDI.US,D,20220817,000000,7.98,8.01,7.54,7.68,803459,0
+INDI.US,D,20220818,000000,7.66,7.89,7.66,7.81,731320,0
+INDI.US,D,20220819,000000,7.68,7.725,7.58,7.58,938850,0
+INDI.US,D,20220822,000000,7.38,7.45,7.11,7.26,944205,0
+INDI.US,D,20220823,000000,7.32,7.58,7.3,7.45,592850,0
+INDI.US,D,20220824,000000,7.47,7.7,7.43,7.67,626646,0
+INDI.US,D,20220825,000000,7.71,8.19,7.71,8.19,2047179,0
+INDI.US,D,20220826,000000,8.22,8.28,7.99,8.04,1695454,0
+INDI.US,D,20220829,000000,7.9,8.37,7.9,8.22,1724974,0
+INDI.US,D,20220830,000000,8.3,8.35,7.83,8.02,1632592,0
+INDI.US,D,20220831,000000,8.13,8.53,8.105,8.51,2696556,0
+INDI.US,D,20220901,000000,8.25,8.35,7.865,8.22,1725464,0
+INDI.US,D,20220902,000000,8.35,8.53,8.21,8.36,1496305,0
+INDI.US,D,20220906,000000,8.34,8.49,8.12,8.33,1208663,0
+INDI.US,D,20220907,000000,8.33,8.92,8.33,8.76,1803767,0
+INDI.US,D,20220908,000000,8.66,8.855,8.37,8.62,2316034,0
+INDI.US,D,20220909,000000,8.73,8.765,8.48,8.58,2814772,0
+INDI.US,D,20220912,000000,8.65,8.73,8.505,8.63,1366334,0
+INDI.US,D,20220913,000000,8.28,8.52,8.21,8.33,823348,0
+INDI.US,D,20220914,000000,8.37,8.53,8.23,8.52,787464,0
+INDI.US,D,20220915,000000,8.47,8.745,8.41,8.44,713731,0
+INDI.US,D,20220916,000000,8.3,8.33,8.09,8.23,1411360,0
+INDI.US,D,20220919,000000,8.13,8.45,8.08,8.41,1041536,0
+INDI.US,D,20220920,000000,8.3,8.39,8.1,8.32,1107079,0
+INDI.US,D,20220921,000000,8.36,8.44,7.92,7.93,1633291,0
+INDI.US,D,20220922,000000,7.86,8,7.485,7.68,1768674,0
+INDI.US,D,20220923,000000,7.55,7.56,7.14,7.31,1053646,0
+INDI.US,D,20220926,000000,7.26,7.7174,7.26,7.48,721180,0
+INDI.US,D,20220927,000000,7.62,7.76,7.445,7.5,613704,0
+INDI.US,D,20220928,000000,7.49,7.78,7.41,7.75,1165489,0
+INDI.US,D,20220929,000000,7.59,7.59,7.25,7.53,1084374,0
+INDI.US,D,20220930,000000,7.47,7.75,7.3,7.32,643640,0
+INDI.US,D,20221003,000000,7.34,7.795,7.26,7.79,961075,0
+INDI.US,D,20221004,000000,8.02,8.03,7.865,8,1693001,0
+INDI.US,D,20221005,000000,7.84,7.955,7.71,7.87,1001025,0
+INDI.US,D,20221006,000000,7.83,8,7.71,7.8,762361,0
+INDI.US,D,20221007,000000,7.61,7.68,7.5,7.67,723770,0
+INDI.US,D,20221010,000000,7.59,7.63,7.035,7.32,1022577,0
+INDI.US,D,20221011,000000,7.24,7.37,7.09,7.28,728883,0
+INDI.US,D,20221012,000000,7.3,7.38,7,7.09,633897,0
+INDI.US,D,20221013,000000,6.84,7.27,6.73,7.26,886976,0
+INDI.US,D,20221014,000000,7.36,7.37,6.69,6.72,971317,0
+INDI.US,D,20221017,000000,6.92,7.105,6.89,7.06,634316,0
+INDI.US,D,20221018,000000,7.31,7.49,7.025,7.14,672957,0
+INDI.US,D,20221019,000000,7.07,7.32,7.02,7.25,547773,0
+INDI.US,D,20221020,000000,7.27,7.645,7.245,7.27,560828,0
+INDI.US,D,20221021,000000,7.32,7.52,7.22,7.51,597392,0
+INDI.US,D,20221024,000000,7.352,7.66,7.352,7.65,731722,0
+INDI.US,D,20221025,000000,7.65,7.985,7.51,7.87,902620,0
+INDI.US,D,20221026,000000,7.61,8.05,7.42,7.54,1325778,0
+INDI.US,D,20221027,000000,7.59,7.71,7.37,7.4,635069,0
+INDI.US,D,20221028,000000,7.43,7.785,7.405,7.75,802575,0
+INDI.US,D,20221031,000000,7.67,7.91,7.475,7.82,846659,0
+INDI.US,D,20221101,000000,8,8.005,7.66,7.67,591137,0
+INDI.US,D,20221102,000000,7.66,7.87,7.3601,7.38,630591,0
+INDI.US,D,20221103,000000,7.27,7.595,7.25,7.32,364502,0
+INDI.US,D,20221104,000000,7.34,7.69,7.25,7.68,649835,0
+INDI.US,D,20221107,000000,7.6,7.795,7.455,7.78,951618,0
+INDI.US,D,20221108,000000,7.8,7.985,7.49,7.7,921521,0
+INDI.US,D,20221109,000000,7.63,7.66,7.36,7.42,709755,0
+INDI.US,D,20221110,000000,7.92,8.14,7.635,8.1,1715890,0
+INDI.US,D,20221111,000000,8.4,9.33,8.17,9.16,5370337,0
+INDI.US,D,20221114,000000,9.03,9.135,8.685,8.76,2464336,0
+INDI.US,D,20221115,000000,8.975,8.985,8.555,8.67,1660879,0
+INDI.US,D,20221116,000000,7.85,7.86,6.565,6.655,8401083,0
+INDI.US,D,20221117,000000,6.795,7.08,6.61,6.74,7502525,0
+INDI.US,D,20221118,000000,7.01,7.78,6.88,7.69,5882775,0
+INDI.US,D,20221121,000000,7.17,7.69,7.17,7.6,2820130,0
+INDI.US,D,20221122,000000,7.6,8.005,7.56,7.75,2084758,0
+INDI.US,D,20221123,000000,7.72,8.22,7.65,8.2,1561911,0
+INDI.US,D,20221125,000000,8.055,8.2,8.04,8.17,466345,0
+INDI.US,D,20221128,000000,8,8.24,7.86,7.86,945820,0
+INDI.US,D,20221129,000000,7.9,7.9,7.605,7.77,740604,0
+INDI.US,D,20221130,000000,7.86,8.26,7.705,8.21,1482714,0
+INDI.US,D,20221201,000000,8.25,8.25,7.88,7.89,1193034,0
+INDI.US,D,20221202,000000,7.68,8.17,7.5801,8.16,2626602,0
+INDI.US,D,20221205,000000,8.21,8.24,7.78,7.8,830237,0
+INDI.US,D,20221206,000000,7.76,7.81,7.44,7.49,791265,0
+INDI.US,D,20221207,000000,7.39,7.55,7.255,7.31,916131,0
+INDI.US,D,20221208,000000,7.38,7.49,7.23,7.36,904291,0
+INDI.US,D,20221209,000000,7.29,7.29,6.99,7.01,858772,0
+INDI.US,D,20221212,000000,6.95,7.1,6.79,6.87,1159265,0
+INDI.US,D,20221213,000000,7.21,7.35,6.95,7.11,1066884,0
+INDI.US,D,20221214,000000,7.09,7.225,6.88,7.03,902005,0
+INDI.US,D,20221215,000000,6.85,7.03,6.83,6.83,780163,0
+INDI.US,D,20221216,000000,6.74,6.965,6.72,6.86,2029452,0
+INDI.US,D,20221219,000000,6.86,6.87,6.51,6.57,1071858,0
+INDI.US,D,20221220,000000,6.48,6.645,6.385,6.46,840194,0
+INDI.US,D,20221221,000000,6.53,6.65,6.41,6.48,898855,0
+INDI.US,D,20221222,000000,6.38,6.485,6.24,6.36,1927205,0
+INDI.US,D,20221223,000000,6.3,6.38,6.18,6.21,960541,0
+INDI.US,D,20221227,000000,6.17,6.17,5.89,5.89,1062910,0
+INDI.US,D,20221228,000000,5.88,5.915,5.74,5.8,1322283,0
+INDI.US,D,20221229,000000,5.93,5.995,5.78,5.81,1075791,0
+INDI.US,D,20221230,000000,5.7,5.86,5.66,5.83,849821,0
+INDI.US,D,20230103,000000,5.94,6.03,5.745,5.79,836807,0
+INDI.US,D,20230104,000000,5.875,5.965,5.78,5.91,878359,0
+INDI.US,D,20230105,000000,5.86,5.8985,5.79,5.8,1212685,0
+INDI.US,D,20230106,000000,5.87,6.19,5.8,6.17,1240615,0
+INDI.US,D,20230109,000000,6.31,6.685,6.26,6.55,1239195,0
+INDI.US,D,20230110,000000,6.55,6.63,6.43,6.63,583229,0
+INDI.US,D,20230111,000000,6.67,6.78,6.61,6.76,635504,0
+INDI.US,D,20230112,000000,6.83,6.995,6.655,6.97,910603,0
+INDI.US,D,20230113,000000,6.89,7.1,6.875,7.09,580536,0
+INDI.US,D,20230117,000000,7.07,7.23,6.98,7.21,1354341,0
+INDI.US,D,20230118,000000,7.28,7.44,7.185,7.28,1805956,0
+INDI.US,D,20230119,000000,7.15,7.225,6.92,7,726563,0
+INDI.US,D,20230120,000000,7.13,7.25,6.95,7.2,750935,0
+INDI.US,D,20230123,000000,7.27,7.63,7.215,7.5,1286054,0
+INDI.US,D,20230124,000000,7.42,7.59,7.32,7.5,476283,0
+INDI.US,D,20230125,000000,7.36,7.46,7.17,7.45,552238,0
+INDI.US,D,20230126,000000,7.63,7.735,7.43,7.73,775110,0
+INDI.US,D,20230127,000000,7.59,7.89,7.58,7.87,1179868,0
+INDI.US,D,20230130,000000,7.72,7.76,7.53,7.65,722657,0
+INDI.US,D,20230131,000000,7.74,8,7.58,7.97,1440642,0
+INDI.US,D,20230201,000000,8,8.11,7.85,7.96,2218780,0
+INDI.US,D,20230202,000000,8.24,8.49,8,8.42,2346455,0
+INDI.US,D,20230203,000000,8.23,8.63,8.12,8.34,1275085,0
+INDI.US,D,20230206,000000,8.2,8.265,7.915,8.05,1193602,0
+INDI.US,D,20230207,000000,8.01,8.21,7.66,8.14,961504,0
+INDI.US,D,20230208,000000,8.07,8.29,7.84,7.92,800254,0
+INDI.US,D,20230209,000000,8.04,8.06,7.66,7.71,1798954,0
+INDI.US,D,20230210,000000,8.2,8.48,8.14,8.29,2130864,0
+INDI.US,D,20230213,000000,8.29,8.335,7.99,8.21,1131003,0
+INDI.US,D,20230214,000000,8.41,9.43,8.31,9.38,5011223,0
+INDI.US,D,20230215,000000,9.34,9.78,9.14,9.75,3320452,0
+INDI.US,D,20230216,000000,9.56,9.625,9.33,9.36,2655212,0
+INDI.US,D,20230217,000000,9.8,10.17,9.27,10.15,5715112,0
+INDI.US,D,20230221,000000,9.96,10.2,9.88,10.01,4418389,0
+INDI.US,D,20230222,000000,10,10,9.75,9.89,1845944,0
+INDI.US,D,20230223,000000,10.25,10.54,9.91,10.43,4002055,0
+INDI.US,D,20230224,000000,10.18,10.5,10.1,10.4,2543963,0
+INDI.US,D,20230227,000000,10.32,10.4,10.15,10.22,2578668,0
+INDI.US,D,20230228,000000,10.27,10.51,10.19,10.46,6776637,0
+INDI.US,D,20230301,000000,10.51,10.725,10.35,10.49,2599626,0
+INDI.US,D,20230302,000000,10.28,10.52,10.04,10.45,1228935,0
+INDI.US,D,20230303,000000,10.46,11.12,10.45,11,2187269,0
+INDI.US,D,20230306,000000,11.05,11.095,10.73,10.76,1899158,0
+INDI.US,D,20230307,000000,10.75,10.76,10.545,10.58,1533882,0
+INDI.US,D,20230308,000000,10.6,10.7,10.41,10.67,2077007,0
+INDI.US,D,20230309,000000,10.74,10.915,10.28,10.41,1537630,0
+INDI.US,D,20230310,000000,10.43,10.54,10.02,10.1,3207419,0
+INDI.US,D,20230313,000000,9.83,10.63,9.66,10.51,3351497,0
+INDI.US,D,20230314,000000,10.63,10.74,10.455,10.65,2104580,0
+INDI.US,D,20230315,000000,10.38,10.47,10.02,10.32,1686098,0
+INDI.US,D,20230316,000000,10.31,10.53,10.055,10.45,1818167,0
+INDI.US,D,20230317,000000,10.46,10.5,10.13,10.35,2628374,0
+INDI.US,D,20230320,000000,10.21,10.58,10.21,10.26,1789450,0
+INDI.US,D,20230321,000000,10.42,10.5,10.23,10.37,1319725,0
+INDI.US,D,20230322,000000,10.3,10.815,10.13,10.39,2127993,0
+INDI.US,D,20230323,000000,10.55,11.04,10.53,10.94,2065074,0
+INDI.US,D,20230324,000000,10.81,10.89,9.62,9.77,3107468,0
+INDI.US,D,20230327,000000,9.82,10.475,9.71,10.35,1743420,0
+INDI.US,D,20230328,000000,10.3,10.31,10,10.24,1071542,0
+INDI.US,D,20230329,000000,10.4,10.655,10.32,10.62,1149102,0
+INDI.US,D,20230330,000000,10.72,10.75,10.5414,10.62,747504,0
+INDI.US,D,20230331,000000,10.62,10.78,10.45,10.55,1677654,0
+INDI.US,D,20230403,000000,10.44,10.47,9.3814,10.04,3698763,0
+INDI.US,D,20230404,000000,10.04,10.105,9.41,9.52,1361565,0
+INDI.US,D,20230405,000000,9.41,9.45,9.08,9.22,1447298,0
+INDI.US,D,20230406,000000,9.13,9.17,8.96,9.01,911003,0
+INDI.US,D,20230410,000000,8.9,9.3,8.79,9.29,1491769,0
+INDI.US,D,20230411,000000,9.31,9.355,9,9.28,1135407,0
+INDI.US,D,20230412,000000,9.39,9.39,8.88,8.88,1336785,0
+INDI.US,D,20230413,000000,8.97,9.29,8.88,9.11,1274910,0
+INDI.US,D,20230414,000000,9.06,9.13,8.84,8.99,780343,0
+INDI.US,D,20230417,000000,8.89,9.17,8.855,9.15,1101346,0
+INDI.US,D,20230418,000000,9.17,9.6,9.17,9.53,1470183,0
+INDI.US,D,20230419,000000,9.35,9.44,9.09,9.17,1098255,0
+INDI.US,D,20230420,000000,9.01,9.1,8.6,8.73,1567688,0
+INDI.US,D,20230421,000000,8.67,8.74,8.58,8.62,1148484,0
+INDI.US,D,20230424,000000,8.61,8.71,8.5121,8.7,680645,0
+INDI.US,D,20230425,000000,8.56,8.56,8.32,8.36,931932,0
+INDI.US,D,20230426,000000,8.48,8.48,8.23,8.3,775568,0
+INDI.US,D,20230427,000000,8.28,8.32,7.4,7.67,4812712,0
+INDI.US,D,20230428,000000,7.68,7.705,7.39,7.57,3311811,0
+INDI.US,D,20230501,000000,7.51,7.78,7.465,7.59,1500573,0
+INDI.US,D,20230502,000000,7.59,7.78,7.54,7.73,1358237,0
+INDI.US,D,20230503,000000,7.75,7.94,7.67,7.79,1321748,0
+INDI.US,D,20230504,000000,7.73,7.83,7.58,7.82,1054281,0
+INDI.US,D,20230505,000000,7.93,8.16,7.835,8.11,2212582,0
+INDI.US,D,20230508,000000,8.09,8.27,7.86,8.06,1977682,0
+INDI.US,D,20230509,000000,7.94,7.9976,7.74,7.88,3771160,0
+INDI.US,D,20230510,000000,8,8.39,7.9011,8,3649567,0
+INDI.US,D,20230511,000000,8,8.105,7.78,8.04,2579971,0
+INDI.US,D,20230512,000000,8.18,8.51,8,8.38,3338464,0
+INDI.US,D,20230515,000000,8.35,8.4,8.04,8.1,1956857,0
+INDI.US,D,20230516,000000,8.05,8.59,8.05,8.55,1739597,0
+INDI.US,D,20230517,000000,8.65,9.16,8.51,9.11,2318456,0
+INDI.US,D,20230518,000000,9.09,9.6,9.02,9.08,4362639,0
+INDI.US,D,20230519,000000,9.12,9.1806,8.85,8.86,1124061,0
+INDI.US,D,20230522,000000,8.82,9.16,8.7137,9.11,1197780,0
+INDI.US,D,20230523,000000,9.06,9.385,9.01,9.27,2118513,0
+INDI.US,D,20230524,000000,9.1,9.16,8.82,8.92,926276,0
+INDI.US,D,20230525,000000,9.29,9.32,8.8,9.09,1547134,0
+INDI.US,D,20230526,000000,9.16,9.56,9.16,9.49,1810977,0
+INDI.US,D,20230530,000000,9.69,9.83,9.165,9.24,2026333,0
+INDI.US,D,20230531,000000,9.11,9.55,9.04,9.5,5016681,0
+INDI.US,D,20230601,000000,9.48,9.6,9.245,9.39,2183398,0
+INDI.US,D,20230602,000000,9.54,9.66,9.24,9.66,1907322,0
+INDI.US,D,20230605,000000,9.6,9.68,9.29,9.4,1391124,0
+INDI.US,D,20230606,000000,9.32,9.87,9.28,9.65,3828605,0
+INDI.US,D,20230607,000000,9.73,9.95,9.635,9.87,1930352,0
+INDI.US,D,20230608,000000,9.88,10.28,9.81,10.1,2528708,0
+INDI.US,D,20230609,000000,10.2,10.22,10.03,10.1,1222816,0
+INDI.US,D,20230612,000000,10.27,10.52,10.2,10.29,2531670,0
+INDI.US,D,20230613,000000,10.46,10.76,10.43,10.73,2953647,0
+INDI.US,D,20230614,000000,10.68,10.85,10.54,10.64,2466149,0
+INDI.US,D,20230615,000000,10.48,10.51,10.1,10.24,2199995,0
+INDI.US,D,20230616,000000,10.35,10.35,9.63,9.83,6916803,0
+INDI.US,D,20230620,000000,9.8,9.85,8.96,9.21,3143675,0
+INDI.US,D,20230621,000000,9.13,9.15,8.795,8.86,2099653,0
+INDI.US,D,20230622,000000,8.77,9.35,8.72,9.25,1560779,0
+INDI.US,D,20230623,000000,9.055,9.19,9,9.03,5606413,0
+INDI.US,D,20230626,000000,9.025,9.18,8.95,9.01,1233204,0
+INDI.US,D,20230627,000000,9.01,9.325,8.82,9.32,1450224,0
+INDI.US,D,20230628,000000,9.2,9.65,9.15,9.5,1770470,0
+INDI.US,D,20230629,000000,9.59,9.63,9.31,9.42,1586211,0
+INDI.US,D,20230630,000000,9.58,9.5999,9.29,9.4,3167583,0
+INDI.US,D,20230703,000000,9.46,9.48,9.22,9.44,846512,0
+INDI.US,D,20230705,000000,9.39,9.43,9.05,9.07,1017425,0
+INDI.US,D,20230706,000000,8.94,9.01,8.81,8.86,1143762,0
+INDI.US,D,20230707,000000,8.9,9.2,8.87,9.1,1070099,0
+INDI.US,D,20230710,000000,9.14,9.52,9.1,9.51,1296879,0
+INDI.US,D,20230711,000000,9.55,9.55,9.26,9.39,844562,0
+INDI.US,D,20230712,000000,9.6,9.61,9.4,9.51,1067355,0
+INDI.US,D,20230713,000000,9.6,9.71,9.475,9.63,1093980,0
+INDI.US,D,20230714,000000,9.66,9.77,9.38,9.45,1160675,0
+INDI.US,D,20230717,000000,9.49,9.78,9.41,9.72,905016,0
+INDI.US,D,20230718,000000,9.7,9.78,9.59,9.74,1115640,0
+INDI.US,D,20230719,000000,9.74,9.855,9.115,9.34,1568753,0
+INDI.US,D,20230720,000000,9.22,9.24,8.95,8.98,1368207,0
+INDI.US,D,20230721,000000,9.05,9.15,8.875,9.02,1744299,0
+INDI.US,D,20230724,000000,9.01,9.31,8.91,8.98,689450,0
+INDI.US,D,20230725,000000,9.01,9.21,9,9.16,654634,0
+INDI.US,D,20230726,000000,9.06,9.19,9,9.09,768447,0
+INDI.US,D,20230727,000000,9.25,9.4042,8.94,8.97,972383,0
+INDI.US,D,20230728,000000,9.2,9.2,8.97,9.18,1702209,0
+INDI.US,D,20230731,000000,9.25,9.51,9.23,9.48,1301714,0
+INDI.US,D,20230801,000000,9.35,9.485,9.27,9.29,2094225,0
+INDI.US,D,20230802,000000,9.12,9.195,8.64,8.66,1581004,0
+INDI.US,D,20230803,000000,8.6,8.86,8.46,8.73,950009,0
+INDI.US,D,20230804,000000,8.74,8.925,8.585,8.79,876154,0
+INDI.US,D,20230807,000000,8.79,8.8297,8.305,8.4,2086051,0
+INDI.US,D,20230808,000000,8.27,8.3,8.1209,8.24,1766423,0
+INDI.US,D,20230809,000000,8.22,8.23,8.02,8.15,1609933,0
+INDI.US,D,20230810,000000,8.31,8.445,7.88,7.92,4124319,0
+INDI.US,D,20230811,000000,7.33,7.54,6.51,7.485,10138330,0
+INDI.US,D,20230814,000000,7.36,7.48,7.15,7.41,3153843,0
+INDI.US,D,20230815,000000,7.39,7.39,7.13,7.25,3110297,0
+INDI.US,D,20230816,000000,7.2,7.33,7.135,7.24,2777889,0
+INDI.US,D,20230817,000000,7.3,7.34,7.17,7.18,2123606,0
+INDI.US,D,20230818,000000,7.12,7.2392,6.94,6.95,2533051,0
+INDI.US,D,20230821,000000,6.98,7.02,6.665,6.68,4035468,0
+INDI.US,D,20230822,000000,6.76,6.79,6.52,6.54,6359542,0
+INDI.US,D,20230823,000000,6.54,6.86,6.52,6.76,3506192,0
+INDI.US,D,20230824,000000,6.81,6.85,6.25,6.3,4488875,0
+INDI.US,D,20230825,000000,6.3,6.47,6.185,6.36,3282148,0
+INDI.US,D,20230828,000000,6.44,6.58,6.38,6.42,1634062,0
+INDI.US,D,20230829,000000,6.36,6.765,6.28,6.72,1801861,0
+INDI.US,D,20230830,000000,6.66,6.82,6.63,6.71,1457275,0
+INDI.US,D,20230831,000000,6.7,6.82,6.675,6.7,1679210,0
+INDI.US,D,20230901,000000,6.76,6.935,6.63,6.91,1477196,0
+INDI.US,D,20230905,000000,6.88,7.115,6.85,7.02,1754740,0
+INDI.US,D,20230906,000000,7.01,7.0788,6.745,6.93,1607945,0
+INDI.US,D,20230907,000000,6.82,6.84,6.53,6.75,5805926,0
+INDI.US,D,20230908,000000,6.76,6.81,6.495,6.52,1846143,0
+INDI.US,D,20230911,000000,6.66,6.7913,6.515,6.66,1730670,0
+INDI.US,D,20230912,000000,6.6,6.685,6.42,6.46,2246572,0
+INDI.US,D,20230913,000000,6.49,6.585,6.36,6.51,2925971,0
+INDI.US,D,20230914,000000,6.54,6.94,6.53,6.83,3684931,0
+INDI.US,D,20230915,000000,6.8,6.89,6.67,6.71,7616318,0
+INDI.US,D,20230918,000000,6.61,6.7093,6.37,6.47,2027311,0
+INDI.US,D,20230919,000000,6.6,6.7,6.3,6.37,1621274,0
+INDI.US,D,20230920,000000,6.4,6.49,6.26,6.26,2235604,0
+INDI.US,D,20230921,000000,6.18,6.33,6.06,6.22,1731590,0
+INDI.US,D,20230922,000000,6.84,6.9,6.62,6.69,2919292,0
+INDI.US,D,20230925,000000,6.64,6.645,6.34,6.41,2688480,0
+INDI.US,D,20230926,000000,6.33,6.41,6.05,6.07,1943078,0
+INDI.US,D,20230927,000000,6.11,6.36,6.05,6.35,2462843,0
+INDI.US,D,20230928,000000,6.28,6.43,6.2,6.31,1566098,0
+INDI.US,D,20230929,000000,6.39,6.57,6.22,6.3,2541550,0
+INDI.US,D,20231002,000000,6.27,6.365,6.105,6.13,1421045,0
+INDI.US,D,20231003,000000,6.05,6.12,5.68,5.7,2220330,0
+INDI.US,D,20231004,000000,5.79,5.835,5.635,5.8,1630187,0
+INDI.US,D,20231005,000000,5.77,5.815,5.55,5.59,2320434,0
+INDI.US,D,20231006,000000,5.5,5.74,5.47,5.72,1711588,0
+INDI.US,D,20231009,000000,5.58,5.63,5.385,5.55,1430927,0
+INDI.US,D,20231010,000000,5.53,5.8,5.51,5.68,1277584,0
+INDI.US,D,20231011,000000,5.71,5.795,5.46,5.55,1163011,0
+INDI.US,D,20231012,000000,5.56,5.6,5.11,5.11,3290972,0
+INDI.US,D,20231013,000000,5.17,5.17,4.82,4.87,2750179,0
+INDI.US,D,20231016,000000,5.15,5.88,5.05,5.77,3805561,0
+INDI.US,D,20231017,000000,5.67,5.94,5.5706,5.83,2599661,0
+INDI.US,D,20231018,000000,5.74,5.76,5.305,5.31,2115539,0
+INDI.US,D,20231019,000000,5.32,5.385,5.165,5.22,1574437,0
+INDI.US,D,20231020,000000,5.22,5.47,5.16,5.34,1903584,0
+INDI.US,D,20231023,000000,5.29,5.32,5.09,5.25,2506051,0
+INDI.US,D,20231024,000000,5.33,5.39,5.23,5.265,1281595,0
+INDI.US,D,20231025,000000,5.2,5.22,4.92,4.96,1592677,0
+INDI.US,D,20231026,000000,4.96,5.31,4.94,5.23,1957110,0
+INDI.US,D,20231027,000000,5.31,5.315,4.985,5.05,1276753,0
+INDI.US,D,20231030,000000,5.06,5.066,4.72,4.85,2423344,0
+INDI.US,D,20231031,000000,4.86,4.98,4.73,4.89,1779913,0
+INDI.US,D,20231101,000000,4.94,4.94,4.67,4.75,1500042,0
+INDI.US,D,20231102,000000,4.86,5.145,4.85,5.09,2007202,0
+INDI.US,D,20231103,000000,5.23,5.46,5.175,5.23,1827490,0
+INDI.US,D,20231106,000000,5.23,5.31,5.05,5.11,1472051,0
+INDI.US,D,20231107,000000,5.07,5.265,5.02,5.15,2276436,0
+INDI.US,D,20231108,000000,5.16,5.26,5.05,5.06,3974401,0
+INDI.US,D,20231109,000000,5.21,5.26,4.865,4.94,3877430,0
+INDI.US,D,20231110,000000,5.76,6.1,5.42,5.64,8610535,0
+INDI.US,D,20231113,000000,5.55,5.8498,5.48,5.78,2651155,0
+INDI.US,D,20231114,000000,6.06,6.56,5.95,6.55,4238363,0
+INDI.US,D,20231115,000000,6.62,6.92,6.58,6.85,3796423,0
+INDI.US,D,20231116,000000,6.7,7.015,6.66,6.84,2946767,0
+INDI.US,D,20231117,000000,6.93,7.26,6.825,7.19,3300767,0
+INDI.US,D,20231120,000000,7.15,7.42,7.1001,7.35,2870592,0
+INDI.US,D,20231121,000000,7.23,7.29,7.03,7.15,2823652,0
+INDI.US,D,20231122,000000,7.25,7.415,7.1303,7.19,2353099,0
+INDI.US,D,20231124,000000,7.15,7.3375,7.1,7.19,984936,0
+INDI.US,D,20231127,000000,7.1,7.32,7,7.16,1814196,0
+INDI.US,D,20231128,000000,7.15,7.21,7.0309,7.18,1530794,0
+INDI.US,D,20231129,000000,7.31,7.7492,7.26,7.63,2970620,0
+INDI.US,D,20231130,000000,7.69,7.76,7.42,7.46,2341314,0
+INDI.US,D,20231201,000000,7.51,7.53,7.12,7.48,2516935,0
+INDI.US,D,20231204,000000,7.43,7.59,7.2123,7.58,2263065,0
+INDI.US,D,20231205,000000,7.47,7.48,7.11,7.2,2199824,0
+INDI.US,D,20231206,000000,7.37,7.58,7.195,7.35,1665158,0
+INDI.US,D,20231207,000000,7.43,7.58,7.3,7.54,1589747,0
+INDI.US,D,20231208,000000,7.5,7.76,7.41,7.75,1903236,0
+INDI.US,D,20231211,000000,7.71,7.79,7.59,7.77,3834240,0
+INDI.US,D,20231212,000000,7.73,7.825,7.6,7.74,2579218,0
+INDI.US,D,20231213,000000,7.72,7.87,7.47,7.87,2233515,0
+INDI.US,D,20231214,000000,8,8.225,7.77,8.22,4503077,0
+INDI.US,D,20231215,000000,8.38,8.44,7.94,8.15,5439616,0
+INDI.US,D,20231218,000000,8.21,8.5,8.05,8.46,3346392,0
+INDI.US,D,20231219,000000,8.51,8.55,8.28,8.4,2400838,0
+INDI.US,D,20231220,000000,8.31,8.33,7.84,7.85,2181861,0
+INDI.US,D,20231221,000000,8.05,8.365,7.95,8.35,2866998,0
+INDI.US,D,20231222,000000,8.41,8.69,8.25,8.41,1690319,0
+INDI.US,D,20231226,000000,8.45,8.63,8.28,8.57,1164586,0
+INDI.US,D,20231227,000000,8.57,8.62,8.4,8.47,1625825,0
+INDI.US,D,20231228,000000,8.48,8.55,8.295,8.4,1280960,0
+INDI.US,D,20231229,000000,8.38,8.38,8.065,8.11,1350850,0
+INDI.US,D,20240102,000000,7.97,7.995,7.475,7.58,2221602,0
+INDI.US,D,20240103,000000,7.46,7.53,7.26,7.35,2506665,0
+INDI.US,D,20240104,000000,6.92,7.26,6.705,7.07,4539814,0
+INDI.US,D,20240105,000000,7.01,7.17,6.86,7.08,2863984,0
+INDI.US,D,20240108,000000,7.1,7.66,7.079,7.51,2059095,0
+INDI.US,D,20240109,000000,7.35,7.635,7.31,7.5,1393660,0
+INDI.US,D,20240110,000000,7.47,7.4869,7.055,7.21,1503259,0
+INDI.US,D,20240111,000000,7.17,7.249,6.83,7.12,1723326,0
+INDI.US,D,20240112,000000,7.2,7.33,6.94,6.96,1130716,0
+INDI.US,D,20240116,000000,6.88,6.93,6.71,6.79,2199126,0
+INDI.US,D,20240117,000000,6.66,6.69,6.52,6.64,1736670,0
+INDI.US,D,20240118,000000,6.83,6.9,6.64,6.85,1495741,0
+INDI.US,D,20240119,000000,6.93,7.13,6.79,7.1,1778158,0
+INDI.US,D,20240122,000000,7.2,7.32,6.815,7.14,3833572,0
+INDI.US,D,20240123,000000,7.31,7.51,7.17,7.24,1724707,0
+INDI.US,D,20240124,000000,7.42,7.5,6.745,6.87,3137754,0
+INDI.US,D,20240125,000000,7,7.06,6.73,6.79,1434708,0
+INDI.US,D,20240126,000000,6.79,6.9395,6.515,6.52,1561407,0
+INDI.US,D,20240129,000000,6.55,6.79,6.48,6.775,1516130,0
+INDI.US,D,20240130,000000,6.75,6.75,6.4,6.4,1267809,0
+INDI.US,D,20240131,000000,6.29,6.425,6.04,6.07,2801747,0
+INDI.US,D,20240201,000000,6.19,6.215,5.94,6.15,2160017,0
+INDI.US,D,20240202,000000,6.07,6.13,5.9,6.07,1958978,0
+INDI.US,D,20240205,000000,6.01,6.2,5.94,6.15,1555100,0
+INDI.US,D,20240206,000000,6.14,6.55,6.1318,6.51,1616315,0
+INDI.US,D,20240207,000000,6.58,6.63,6.33,6.54,1413129,0
+INDI.US,D,20240208,000000,6.55,7.27,6.5208,7.2,2420950,0
+INDI.US,D,20240209,000000,7.29,7.52,7.24,7.49,1695526,0
+INDI.US,D,20240212,000000,7.52,7.725,7.47,7.49,1773963,0
+INDI.US,D,20240213,000000,7.05,7.29,6.89,6.94,1792155,0
+INDI.US,D,20240214,000000,7.16,7.44,7.13,7.37,1299466,0
+INDI.US,D,20240215,000000,7.45,7.65,7.365,7.46,1519869,0
+INDI.US,D,20240216,000000,7.34,7.475,7.18,7.36,1341670,0
+INDI.US,D,20240220,000000,7.17,7.26,7.12,7.24,1358808,0
+INDI.US,D,20240221,000000,7.07,7.18,6.92,7.06,2419184,0
+INDI.US,D,20240222,000000,7.25,7.38,6.84,6.89,4652902,0
+INDI.US,D,20240223,000000,5.7,6.23,5.66,5.93,9815759,0
+INDI.US,D,20240226,000000,6.04,6.7,5.93,6.25,5362563,0
+INDI.US,D,20240227,000000,6.33,6.39,6.12,6.22,5164913,0
+INDI.US,D,20240228,000000,6.13,6.14,5.92,6.075,2595732,0
+INDI.US,D,20240229,000000,6.17,6.27,6.05,6.19,3465652,0
+INDI.US,D,20240301,000000,6.24,6.87,6.22,6.86,3440762,0
+INDI.US,D,20240304,000000,6.96,6.98,6.74,6.77,2553780,0
+INDI.US,D,20240305,000000,6.62,6.67,6.23,6.3,2342846,0
+INDI.US,D,20240306,000000,6.49,6.74,6.23,6.51,1621261,0
+INDI.US,D,20240307,000000,6.62,6.95,6.59,6.92,2731615,0
+INDI.US,D,20240308,000000,6.99,7.03,6.721,6.81,2086171,0
+INDI.US,D,20240311,000000,6.72,7.04,6.72,7.02,1925843,0
+INDI.US,D,20240312,000000,7.1,7.11,6.81,7.03,2703012,0
+INDI.US,D,20240313,000000,6.92,7.08,6.86,6.87,1636726,0
+INDI.US,D,20240314,000000,6.85,6.85,6.32,6.34,1604218,0
+INDI.US,D,20240315,000000,6.21,6.385,6.16,6.18,5147489,0
+INDI.US,D,20240318,000000,6.18,6.34,6.13,6.23,1564734,0
+INDI.US,D,20240319,000000,6.14,6.455,6.03,6.29,1519938,0
+INDI.US,D,20240320,000000,6.31,6.54,6.24,6.53,1803257,0
+INDI.US,D,20240321,000000,6.85,7.1,6.64,6.64,3985558,0
+INDI.US,D,20240322,000000,6.56,6.56,6.14,6.2,3531451,0
+INDI.US,D,20240325,000000,6.1,6.35,6.1,6.34,2843765,0
+INDI.US,D,20240326,000000,6.43,6.46,6.26,6.39,2089424,0
+INDI.US,D,20240327,000000,6.47,6.775,6.225,6.77,2319247,0
+INDI.US,D,20240328,000000,6.74,7.135,6.73,7.08,3266681,0
+INDI.US,D,20240401,000000,7.08,7.2,6.96,7.2,2697025,0
+INDI.US,D,20240402,000000,7,7.08,6.305,6.39,2615738,0
+INDI.US,D,20240403,000000,6.36,6.57,6.29,6.395,1227079,0
+INDI.US,D,20240404,000000,6.57,6.65,6.2601,6.42,3491904,0
+INDI.US,D,20240405,000000,6.37,6.755,6.32,6.72,3192995,0
+INDI.US,D,20240408,000000,6.8,7.02,6.7,6.77,1507292,0
+INDI.US,D,20240409,000000,6.89,7.14,6.89,7.11,1722664,0
+INDI.US,D,20240410,000000,6.75,6.77,6.44,6.51,3244971,0
+INDI.US,D,20240411,000000,6.55,6.61,6.365,6.57,3514566,0
+INDI.US,D,20240412,000000,6.5,6.5,6.3,6.37,1413890,0
+INDI.US,D,20240415,000000,6.36,6.415,5.99,6,3271677,0
+INDI.US,D,20240416,000000,5.94,6.035,5.81,5.85,2943538,0
+INDI.US,D,20240417,000000,5.89,6.03,5.7509,5.78,2656662,0
+INDI.US,D,20240418,000000,5.76,5.77,5.47,5.54,3949530,0
+INDI.US,D,20240419,000000,5.44,5.5,5.285,5.36,4145153,0
+INDI.US,D,20240422,000000,5.36,5.46,5.07,5.11,7561280,0
+INDI.US,D,20240423,000000,5.14,5.53,4.99,5.21,8823337,0
+INDI.US,D,20240424,000000,5.4,5.57,5.25,5.54,7670703,0
+INDI.US,D,20240425,000000,5.51,5.59,5.235,5.47,2208259,0
+INDI.US,D,20240426,000000,5.46,5.79,5.43,5.6,2800303,0
+INDI.US,D,20240429,000000,5.67,5.89,5.58,5.81,1903873,0
+INDI.US,D,20240430,000000,5.69,5.82,5.59,5.62,2217056,0
+INDI.US,D,20240501,000000,5.5,5.805,5.44,5.48,1824523,0
+INDI.US,D,20240502,000000,5.6,5.82,5.46,5.81,1591138,0
+INDI.US,D,20240503,000000,6,6.2,5.9,5.97,1541686,0
+INDI.US,D,20240506,000000,6.04,6.14,5.965,6.13,1372010,0
+INDI.US,D,20240507,000000,6.12,6.29,6.01,6.01,1248619,0
+INDI.US,D,20240508,000000,5.88,5.96,5.785,5.82,1995453,0
+INDI.US,D,20240509,000000,5.82,5.905,5.715,5.79,4178769,0
+INDI.US,D,20240510,000000,5.35,6.24,5.31,5.76,7684531,0
+INDI.US,D,20240513,000000,5.81,5.845,5.48,5.66,3841453,0
+INDI.US,D,20240514,000000,5.8,6.12,5.73,6.01,5192369,0
+INDI.US,D,20240515,000000,6.13,6.23,5.91,6.09,2008061,0
+INDI.US,D,20240516,000000,6.12,6.22,5.98,6.13,1988890,0
+INDI.US,D,20240517,000000,6.17,6.43,6.06,6.33,3049023,0
+INDI.US,D,20240520,000000,6.33,6.455,6.245,6.37,1381001,0
+INDI.US,D,20240521,000000,6.26,6.365,6.2,6.33,1501836,0
+INDI.US,D,20240522,000000,6.4,6.66,6.37,6.54,2091146,0
+INDI.US,D,20240523,000000,6.56,6.7176,6.12,6.2,1994673,0
+INDI.US,D,20240524,000000,6.27,6.63,6.22,6.44,1786154,0
+INDI.US,D,20240528,000000,6.5,6.88,6.45,6.7,2124265,0
+INDI.US,D,20240529,000000,6.46,6.78,6.45,6.66,4587421,0
+INDI.US,D,20240530,000000,6.65,6.9,6.65,6.75,1705349,0
+INDI.US,D,20240531,000000,6.81,6.975,6.6,6.67,2928372,0
+INDI.US,D,20240603,000000,6.82,7.74,6.665,7.55,17892591,0
+INDI.US,D,20240604,000000,7.44,7.55,7.06,7.54,3565007,0
+INDI.US,D,20240605,000000,7.66,7.82,7.5976,7.8,2840559,0
+INDI.US,D,20240606,000000,7.75,7.79,7.475,7.67,1994458,0
+INDI.US,D,20240607,000000,7.51,7.67,7.2501,7.43,1970472,0
+INDI.US,D,20240610,000000,7.3,7.51,7.25,7.42,2754558,0
+INDI.US,D,20240611,000000,7.35,7.42,7.26,7.35,1210274,0
+INDI.US,D,20240612,000000,7.625,7.8,7.435,7.47,2302936,0
+INDI.US,D,20240613,000000,7.49,7.52,7.16,7.39,2441821,0
+INDI.US,D,20240614,000000,7.25,7.2975,7,7.05,1841572,0
+INDI.US,D,20240617,000000,6.93,6.95,6.34,6.83,3540319,0
+INDI.US,D,20240618,000000,6.8,6.8,6.42,6.495,1807062,0
+INDI.US,D,20240620,000000,6.41,6.43,6.135,6.175,2300383,0
+INDI.US,D,20240621,000000,6.07,6.4,6.07,6.38,6450990,0
+INDI.US,D,20240624,000000,6.33,6.35,6.03,6.08,3187963,0
+INDI.US,D,20240625,000000,6.12,6.24,6.02,6.09,2297639,0
+INDI.US,D,20240626,000000,6.1,6.36,6,6.34,1455231,0
+INDI.US,D,20240627,000000,6.3,6.34,6.16,6.19,1285101,0
+INDI.US,D,20240628,000000,6.21,6.385,6.15,6.17,6652340,0
+INDI.US,D,20240701,000000,6.17,6.22,5.95,6.21,2057902,0
+INDI.US,D,20240702,000000,6.21,6.25,6.01,6.12,1352048,0
+INDI.US,D,20240703,000000,6.14,6.205,6.06,6.12,632212,0
+INDI.US,D,20240705,000000,6.06,6.31,6.06,6.29,1047832,0
+INDI.US,D,20240708,000000,6.39,6.54,6.28,6.37,2658181,0
+INDI.US,D,20240709,000000,6.36,6.36,6.14,6.21,983418,0
+INDI.US,D,20240710,000000,6.29,6.47,6.175,6.46,1791980,0
+INDI.US,D,20240711,000000,6.69,6.75,6.475,6.56,3080294,0
+INDI.US,D,20240712,000000,6.65,6.69,6.39,6.42,2452074,0
+INDI.US,D,20240715,000000,6.51,7.24,6.49,7.16,3915068,0
+INDI.US,D,20240716,000000,7.22,7.45,7.04,7.42,4112877,0
+INDI.US,D,20240717,000000,7.2,7.34,6.97,6.99,1655781,0
+INDI.US,D,20240718,000000,7.03,7.12,6.465,6.63,1898521,0
+INDI.US,D,20240719,000000,6.6,6.7,6.24,6.25,1409360,0
+INDI.US,D,20240722,000000,6.33,6.43,6.22,6.41,2085747,0
+INDI.US,D,20240723,000000,6.32,6.5,6.24,6.43,1047241,0
+INDI.US,D,20240724,000000,6.3,6.46,6.03,6.06,2011169,0
+INDI.US,D,20240725,000000,6.05,6.3,5.97,6.03,1564405,0
+INDI.US,D,20240726,000000,6.23,6.23,6.05,6.2,1313701,0
+INDI.US,D,20240729,000000,6.33,6.52,6.1,6.14,2021253,0
+INDI.US,D,20240730,000000,6.14,6.18,5.91,6.01,1566539,0
+INDI.US,D,20240731,000000,6.18,6.23,5.93,5.98,2839308,0
+INDI.US,D,20240801,000000,5.9,5.95,5.35,5.41,3712549,0
+INDI.US,D,20240802,000000,5.17,5.25,5.01,5.175,2787152,0
+INDI.US,D,20240805,000000,4.8,5.075,4.74,4.9,2566547,0
+INDI.US,D,20240806,000000,5.02,5.08,4.75,4.9,2942700,0
+INDI.US,D,20240807,000000,5.13,5.155,4.64,4.66,2862768,0
+INDI.US,D,20240808,000000,4.72,4.885,4.64,4.83,2533066,0
+INDI.US,D,20240809,000000,4.8,4.805,4.2401,4.42,5275507,0
+INDI.US,D,20240812,000000,4.43,4.44,4.1,4.105,3769192,0
+INDI.US,D,20240813,000000,4.19,4.205,3.96,4.06,3136151,0
+INDI.US,D,20240814,000000,4.12,4.1799,3.915,3.94,3591526,0
+INDI.US,D,20240815,000000,4.09,4.2,3.97,4,3217034,0
+INDI.US,D,20240816,000000,4.01,4.22,3.97,4.15,4196005,0
+INDI.US,D,20240819,000000,4.16,4.185,3.98,4.16,2899146,0
+INDI.US,D,20240820,000000,4.11,4.22,4.045,4.16,2037205,0
+INDI.US,D,20240821,000000,4.18,4.29,4.03,4.27,3675286,0
+INDI.US,D,20240822,000000,4.3,4.3,4.05,4.08,3458350,0
+INDI.US,D,20240823,000000,4.08,4.28,4.075,4.09,2927009,0
+INDI.US,D,20240826,000000,4.14,4.275,4.01,4.22,2902564,0
+INDI.US,D,20240827,000000,4.17,4.26,4.1,4.12,2070628,0
+INDI.US,D,20240828,000000,4.1,4.11,3.79,3.89,4182215,0
+INDI.US,D,20240829,000000,3.94,4.19,3.9291,4.14,1970366,0
+INDI.US,D,20240830,000000,4.21,4.24,4.09,4.15,2156347,0
+INDI.US,D,20240903,000000,4.1,4.13,3.73,3.78,4482760,0
+INDI.US,D,20240904,000000,3.75,3.93,3.74,3.895,2407080,0
+INDI.US,D,20240905,000000,3.86,3.905,3.76,3.84,2809254,0
+INDI.US,D,20240906,000000,3.8,3.85,3.5,3.51,3215426,0
+INDI.US,D,20240909,000000,3.51,3.54,3.21,3.22,4585654,0
+INDI.US,D,20240910,000000,3.25,3.36,3.16,3.18,5257947,0
+INDI.US,D,20240911,000000,3.16,3.45,3.16,3.42,4035988,0
+INDI.US,D,20240912,000000,3.44,3.665,3.38,3.61,2412552,0
+INDI.US,D,20240913,000000,3.69,3.92,3.65,3.91,2913427,0
+INDI.US,D,20240916,000000,3.91,3.91,3.67,3.82,1692966,0
+INDI.US,D,20240917,000000,3.87,3.995,3.78,3.81,1498411,0
+INDI.US,D,20240918,000000,3.82,3.97,3.67,3.76,1974050,0
+INDI.US,D,20240919,000000,3.91,4.03,3.82,3.84,2133267,0
+INDI.US,D,20240920,000000,3.78,3.79,3.6,3.63,4200978,0
+INDI.US,D,20240923,000000,3.64,3.65,3.5201,3.58,1687079,0
+INDI.US,D,20240924,000000,3.61,3.79,3.6,3.77,2435617,0
+INDI.US,D,20240925,000000,3.75,3.8,3.6407,3.71,2947776,0
+INDI.US,D,20240926,000000,3.8,4.1,3.8,4.06,2144557,0
+INDI.US,D,20240927,000000,4.15,4.31,4.07,4.17,2197859,0
+INDI.US,D,20240930,000000,4.12,4.1694,3.92,3.99,2474966,0
+INDI.US,D,20241001,000000,3.97,3.9938,3.71,3.75,1815073,0
+INDI.US,D,20241002,000000,3.73,4,3.67,3.96,2317969,0
+INDI.US,D,20241003,000000,3.86,3.9,3.735,3.84,1477776,0
+INDI.US,D,20241004,000000,3.95,3.97,3.74,3.84,5896546,0
+INDI.US,D,20241007,000000,3.83,3.885,3.72,3.83,2203028,0
+INDI.US,D,20241008,000000,3.77,3.8191,3.685,3.74,1030882,0
+INDI.US,D,20241009,000000,3.73,3.75,3.675,3.71,851706,0
+INDI.US,D,20241010,000000,3.65,3.72,3.6222,3.67,974383,0
+INDI.US,D,20241011,000000,3.66,3.78,3.66,3.77,1762700,0
+INDI.US,D,20241014,000000,3.79,3.8,3.59,3.62,1437071,0
+INDI.US,D,20241015,000000,3.62,3.645,3.505,3.53,1496597,0
+INDI.US,D,20241016,000000,3.6,3.61,3.4933,3.55,1414332,0
+INDI.US,D,20241017,000000,3.55,3.59,3.45,3.56,1654074,0
+INDI.US,D,20241018,000000,3.6,3.686,3.59,3.67,2475133,0
+INDI.US,D,20241021,000000,3.65,3.65,3.42,3.47,2370630,0
+INDI.US,D,20241022,000000,3.44,3.5775,3.38,3.54,3367310,0
+INDI.US,D,20241023,000000,3.62,3.64,3.38,3.44,2035473,0
+INDI.US,D,20241024,000000,3.44,3.48,3.39,3.42,1323021,0
+INDI.US,D,20241025,000000,3.45,3.65,3.43,3.48,2561827,0
+INDI.US,D,20241028,000000,3.56,3.6,3.46,3.5,1686563,0
+INDI.US,D,20241029,000000,3.49,3.72,3.485,3.71,2775036,0
+INDI.US,D,20241030,000000,3.72,3.785,3.595,3.61,2031178,0
+INDI.US,D,20241031,000000,3.61,3.61,3.29,3.31,2832070,0
+INDI.US,D,20241101,000000,3.31,3.49,3.25,3.49,2577557,0
+INDI.US,D,20241104,000000,3.48,3.54,3.36,3.37,1627564,0
+INDI.US,D,20241105,000000,3.34,3.36,3.18,3.33,3432218,0
+INDI.US,D,20241106,000000,3.47,3.54,3.36,3.49,2722404,0
+INDI.US,D,20241107,000000,3.5,3.56,3.395,3.43,2922819,0
+INDI.US,D,20241108,000000,4.64,5.52,4.6,5.48,36220561,0
+INDI.US,D,20241111,000000,5.57,5.57,4.78,5.08,9748731,0
+INDI.US,D,20241112,000000,5.02,5.095,4.66,4.75,4928817,0
+INDI.US,D,20241113,000000,4.78,4.865,4.68,4.73,4791289,0
+INDI.US,D,20241114,000000,4.74,4.84,4.23,4.46,4019490,0
+INDI.US,D,20241115,000000,4.44,4.7,4.35,4.46,2792862,0
+INDI.US,D,20241118,000000,4.4,4.44,4.01,4.09,2855791,0
+INDI.US,D,20241119,000000,4.12,4.7,4.07,4.69,3645736,0
+INDI.US,D,20241120,000000,4.63,4.63,4.475,4.55,1760233,0
+INDI.US,D,20241121,000000,4.585,4.73,4.4,4.65,2170081,0
+INDI.US,D,20241122,000000,4.67,5.07,4.6301,4.98,2568394,0
+INDI.US,D,20241125,000000,5.1,5.43,5.05,5.4,4611017,0
+INDI.US,D,20241126,000000,5.48,5.53,4.95,5,2728378,0
+INDI.US,D,20241127,000000,5.05,5.18,4.89,5.03,1928698,0
+INDI.US,D,20241129,000000,5.12,5.37,5.0625,5.23,1406027,0
+INDI.US,D,20241202,000000,5.25,5.395,5.11,5.28,2607771,0
+INDI.US,D,20241203,000000,4.112,4.4999,3.99,4.03,32022142,0
+INDI.US,D,20241204,000000,3.96,4.02,3.67,3.825,36332918,0
+INDI.US,D,20241205,000000,3.85,4.12,3.75,3.97,14503064,0
+INDI.US,D,20241206,000000,4.01,4.4,4.01,4.29,8154134,0
+INDI.US,D,20241209,000000,4.32,4.47,4.14,4.21,3577698,0
+INDI.US,D,20241210,000000,4.21,4.425,3.98,4.33,5467867,0
+INDI.US,D,20241211,000000,4.44,4.525,4.21,4.51,7013567,0
+INDI.US,D,20241212,000000,4.51,4.75,4.35,4.45,3445331,0
+INDI.US,D,20241213,000000,4.45,4.56,4.24,4.43,2652468,0
+INDI.US,D,20241216,000000,4.43,4.43,4.21,4.36,2350748,0
+INDI.US,D,20241217,000000,4.37,4.4687,4.22,4.39,2323086,0
+INDI.US,D,20241218,000000,4.42,4.64,4.035,4.12,5592362,0
+INDI.US,D,20241219,000000,4.18,4.265,4.0425,4.14,3281410,0
+INDI.US,D,20241220,000000,4.06,4.31,4.05,4.1,4511225,0
+INDI.US,D,20241223,000000,4.2,4.36,3.97,4.1,5530724,0
+INDI.US,D,20241224,000000,4.14,4.3298,4.028,4.24,1861613,0
+INDI.US,D,20241226,000000,4.22,4.45,4.21,4.42,2393120,0
+INDI.US,D,20241227,000000,4.49,4.57,4.29,4.34,3457039,0
+INDI.US,D,20241230,000000,4.25,4.3,4.09,4.1,3713299,0
+INDI.US,D,20241231,000000,4.11,4.24,4.01,4.05,4279691,0
+INDI.US,D,20250102,000000,4.17,4.29,4.05,4.21,4379135,0
+INDI.US,D,20250103,000000,4.24,4.62,4.19,4.59,5272048,0
+INDI.US,D,20250106,000000,4.73,4.8199,4.53,4.66,5035354,0
+INDI.US,D,20250107,000000,4.69,4.82,4.51,4.55,5452912,0
+INDI.US,D,20250108,000000,4.49,4.525,4.22,4.28,4156019,0
+INDI.US,D,20250110,000000,4.37,4.37,4.15,4.16,5727940,0
+INDI.US,D,20250113,000000,4.1,4.15,3.91,3.99,4870669,0
+INDI.US,D,20250114,000000,4.04,4.1,3.835,3.9,2898160,0
+INDI.US,D,20250115,000000,4.05,4.58,4.05,4.4,8130850,0
+INDI.US,D,20250116,000000,4.4,4.54,4.31,4.31,1947459,0
+INDI.US,D,20250117,000000,4.44,4.545,4.245,4.28,2502804,0
+INDI.US,D,20250121,000000,4.37,4.4988,4.2,4.37,2722404,0
+INDI.US,D,20250122,000000,4.39,4.44,4.25,4.26,1829197,0
+INDI.US,D,20250123,000000,4.2,4.37,4.18,4.36,3059354,0
+INDI.US,D,20250124,000000,4.23,4.44,4.195,4.27,3546125,0
+INDI.US,D,20250127,000000,4.18,4.35,4.08,4.18,3409043,0
+INDI.US,D,20250128,000000,4.2,4.33,4.0849,4.19,2296674,0
+INDI.US,D,20250129,000000,4.18,4.24,4.09,4.15,3112012,0
+INDI.US,D,20250130,000000,4.22,4.2551,4.09,4.23,2904601,0
+INDI.US,D,20250131,000000,4.23,4.38,4.065,4.1,5752536,0
+INDI.US,D,20250203,000000,3.99,4.1,3.88,4,4004253,0
+INDI.US,D,20250204,000000,4.02,4.22,4.01,4.19,1730339,0
+INDI.US,D,20250205,000000,4.21,4.34,4.175,4.32,1964943,0
+INDI.US,D,20250206,000000,4.29,4.4,4.19,4.27,2848801,0
+INDI.US,D,20250207,000000,4.27,4.37,4.185,4.28,2118681,0
+INDI.US,D,20250210,000000,4.34,4.39,3.96,3.97,3288147,0
+INDI.US,D,20250211,000000,3.95,4.04,3.76,3.78,3288044,0
+INDI.US,D,20250212,000000,3.75,3.82,3.48,3.63,7999707,0
+INDI.US,D,20250213,000000,3.69,3.97,3.675,3.89,2815722,0
+INDI.US,D,20250214,000000,3.93,3.945,3.785,3.86,2155744,0
+INDI.US,D,20250218,000000,3.87,4.09,3.855,4.03,2426955,0
+INDI.US,D,20250219,000000,4,4.11,3.9431,4.05,2336812,0
+INDI.US,D,20250220,000000,4.08,4.1094,3.875,3.91,3493866,0
+INDI.US,D,20250221,000000,3.79,3.805,3.24,3.41,15895226,0
+INDI.US,D,20250224,000000,3.46,3.5751,3.39,3.505,4019322,0
+INDI.US,D,20250225,000000,3.47,3.47,3.2,3.29,4054628,0
+INDI.US,D,20250226,000000,3.33,3.4,3.18,3.2,2128143,0
+INDI.US,D,20250227,000000,3.21,3.23,3.02,3.02,3499904,0
+INDI.US,D,20250228,000000,3.04,3.135,2.93,3.01,10148273,0
+INDI.US,D,20250303,000000,3.06,3.07,2.66,2.77,5938720,0
+INDI.US,D,20250304,000000,2.66,2.705,2.43,2.62,6767686,0
+INDI.US,D,20250305,000000,2.79,3.12,2.7101,3.07,5491235,0
+INDI.US,D,20250306,000000,2.96,3.03,2.87,2.94,3795486,0
+INDI.US,D,20250307,000000,2.92,2.98,2.8,2.93,2582743,0
+INDI.US,D,20250310,000000,2.85,2.96,2.68,2.74,3669335,0
+INDI.US,D,20250311,000000,2.74,2.79,2.53,2.58,3695600,0
+INDI.US,D,20250312,000000,2.65,2.69,2.53,2.57,4488334,0
+INDI.US,D,20250313,000000,2.55,2.62,2.35,2.39,3478661,0
+INDI.US,D,20250314,000000,2.42,2.45,2.29,2.34,8322339,0
+INDI.US,D,20250317,000000,2.35,2.53,2.31,2.49,3807788,0
+INDI.US,D,20250318,000000,2.44,2.48,2.27,2.27,4762059,0
+INDI.US,D,20250319,000000,2.27,2.38,2.26,2.33,2937384,0
+INDI.US,D,20250320,000000,2.32,2.36,2.17,2.22,3651445,0
+INDI.US,D,20250321,000000,2.19,2.27,2.115,2.23,5876454,0
+INDI.US,D,20250324,000000,2.3,2.41,2.22,2.35,5626240,0
+INDI.US,D,20250325,000000,2.34,2.43,2.21,2.23,3337952,0
+INDI.US,D,20250326,000000,2.24,2.2592,2.1326,2.16,2487997,0
+INDI.US,D,20250327,000000,2.16,2.27,2.05,2.26,4654696,0
+INDI.US,D,20250328,000000,2.23,2.235,2.03,2.11,5309181,0
+INDI.US,D,20250331,000000,2.02,2.07,2.01,2.035,2151150,0
+INDI.US,D,20250401,000000,2.02,2.04,1.9,1.98,4446441,0
+INDI.US,D,20250402,000000,1.92,2.13,1.91,2.12,3284946,0
+INDI.US,D,20250403,000000,1.95,1.9998,1.905,1.915,6853035,0
+INDI.US,D,20250404,000000,1.86,1.86,1.5601,1.6,7409530,0
+INDI.US,D,20250407,000000,1.532,2.015,1.53,1.79,5959540,0
+INDI.US,D,20250408,000000,1.93,1.95,1.6,1.66,6095400,0
+INDI.US,D,20250409,000000,1.62,2.09,1.615,1.995,3971942,0
+INDI.US,D,20250410,000000,1.95,1.95,1.7401,1.9,3492585,0
+INDI.US,D,20250411,000000,1.93,2.09,1.86,2.08,2560699,0
+INDI.US,D,20250414,000000,2.14,2.1569,1.89,2,4282237,0
+INDI.US,D,20250415,000000,1.98,2.03,1.87,1.91,3442866,0
+INDI.US,D,20250416,000000,1.89,1.92,1.7825,1.86,2961037,0
+INDI.US,D,20250417,000000,1.87,1.93,1.82,1.91,2381692,0
+INDI.US,D,20250421,000000,1.83,1.86,1.76,1.83,2098746,0
+INDI.US,D,20250422,000000,1.88,1.88,1.8129,1.85,1817232,0
+INDI.US,D,20250423,000000,1.95,2.03,1.81,1.82,3305582,0
+INDI.US,D,20250424,000000,1.91,2.05,1.905,2,2168991,0
+INDI.US,D,20250425,000000,1.94,2,1.93,2,1352491,0
+INDI.US,D,20250428,000000,1.98,2.06,1.92,2.01,1177250,0
+INDI.US,D,20250429,000000,1.98,2.03,1.94,1.99,1416323,0
+INDI.US,D,20250430,000000,1.95,2.005,1.9,1.99,1754380,0
+INDI.US,D,20250501,000000,2.01,2.02,1.9,1.91,1733911,0
+INDI.US,D,20250502,000000,1.9599,2.06,1.94,2.02,2465232,0
+INDI.US,D,20250505,000000,2.02,2.1,2,2.01,1809131,0
+INDI.US,D,20250506,000000,1.96,2.08,1.96,2.07,1817599,0
+INDI.US,D,20250507,000000,2.06,2.15,2.03,2.14,2309792,0
+INDI.US,D,20250508,000000,2.2,2.35,2.18,2.33,2854514,0
+INDI.US,D,20250509,000000,2.35,2.53,2.31,2.33,3210990,0
+INDI.US,D,20250512,000000,2.52,2.71,2.52,2.64,7156341,0
+INDI.US,D,20250513,000000,2.44,2.7,2.3901,2.68,7750123,0
+INDI.US,D,20250514,000000,2.65,2.83,2.63,2.74,3569743,0
+INDI.US,D,20250515,000000,2.75,2.805,2.59,2.78,3513477,0
+INDI.US,D,20250516,000000,2.76,2.785,2.65,2.7,2150736,0
+INDI.US,D,20250519,000000,2.63,2.6467,2.55,2.64,1671603,0
+INDI.US,D,20250520,000000,2.64,2.65,2.41,2.52,2933329,0
+INDI.US,D,20250521,000000,2.43,2.485,2.3,2.32,2078708,0
+INDI.US,D,20250522,000000,2.32,2.45,2.3,2.42,2062230,0
+INDI.US,D,20250523,000000,2.34,2.46,2.2901,2.42,1489715,0
+INDI.US,D,20250527,000000,2.5,2.67,2.47,2.6,3411000,0
+INDI.US,D,20250528,000000,2.6,2.875,2.57,2.85,3584468,0
+INDI.US,D,20250529,000000,2.9,3,2.83,2.84,5972903,0
+INDI.US,D,20250530,000000,2.8,2.8,2.575,2.65,7279580,0
+INDI.US,D,20250602,000000,2.61,2.63,2.505,2.61,2088355,0
+INDI.US,D,20250603,000000,2.61,2.72,2.56,2.67,2363395,0
+INDI.US,D,20250604,000000,2.68,2.965,2.6,2.92,4706011,0
+INDI.US,D,20250605,000000,2.93,2.93,2.69,2.74,2263741,0
+INDI.US,D,20250606,000000,2.79,2.96,2.79,2.87,2522956,0
+INDI.US,D,20250609,000000,2.95,3.05,2.91,3.03,2816141,0
+INDI.US,D,20250610,000000,3.05,3.33,2.97,3.25,4835708,0
+INDI.US,D,20250611,000000,3.34,3.385,3.1612,3.23,4457003,0
+INDI.US,D,20250612,000000,3.23,3.68,3.22,3.46,9923484,0
+INDI.US,D,20250613,000000,3.3,3.419,3.175,3.19,4036183,0
+INDI.US,D,20250616,000000,3.25,3.5599,3.245,3.41,3244463,0
+INDI.US,D,20250617,000000,3.34,3.39,3.135,3.16,4067149,0
+INDI.US,D,20250618,000000,3.16,3.3288,3.125,3.21,2890635,0
+INDI.US,D,20250620,000000,3.28,3.34,3.16,3.17,6294598,0
+INDI.US,D,20250623,000000,3.13,3.15,2.97,3.13,3453749,0
+INDI.US,D,20250624,000000,3.21,3.415,3.1501,3.29,3145032,0
+INDI.US,D,20250625,000000,3.83,4.15,3.58,3.83,12235902,0
+INDI.US,D,20250626,000000,3.87,3.93,3.34,3.84,5061930,0
+INDI.US,D,20250627,000000,3.93,4,3.56,3.64,6975018,0
+INDI.US,D,20250630,000000,3.65,3.71,3.4409,3.56,4171912,0
+INDI.US,D,20250701,000000,3.52,3.78,3.43,3.65,3773293,0
+INDI.US,D,20250702,000000,3.65,3.73,3.49,3.7,4272546,0
+INDI.US,D,20250703,000000,3.71,3.875,3.65,3.74,1852029,0
+INDI.US,D,20250707,000000,3.65,3.66,3.5,3.54,2056838,0
+INDI.US,D,20250708,000000,3.58,3.93,3.5702,3.78,3438436,0
+INDI.US,D,20250709,000000,3.83,4.08,3.75,3.86,3395887,0
+INDI.US,D,20250710,000000,3.85,4.01,3.8,3.86,2338411,0
+INDI.US,D,20250711,000000,3.85,3.95,3.75,3.85,2462027,0
+INDI.US,D,20250714,000000,3.78,3.87,3.67,3.84,2251711,0
+INDI.US,D,20250715,000000,3.9,4.225,3.895,4,4566390,0
+INDI.US,D,20250716,000000,4.07,4.58,3.92,4.47,9942949,0
+INDI.US,D,20250717,000000,4.47,5.035,4.4,4.92,9895791,0
+INDI.US,D,20250718,000000,4.97,5.09,4.655,4.68,5759100,0
+INDI.US,D,20250721,000000,4.72,4.795,4.39,4.41,4719725,0
+INDI.US,D,20250722,000000,4.39,4.5,4.1,4.3,6281451,0
+INDI.US,D,20250723,000000,4.32,4.64,4.225,4.52,5243221,0
+INDI.US,D,20250724,000000,4.52,4.55,4.18,4.27,4036782,0
+INDI.US,D,20250725,000000,4.24,4.2673,4.13,4.18,2377701,0
+INDI.US,D,20250728,000000,4.25,4.31,4.155,4.28,2195260,0
+INDI.US,D,20250729,000000,4.29,4.3892,4.08,4.09,3519867,0
+INDI.US,D,20250730,000000,4.11,4.16,3.83,3.88,4374119,0
+INDI.US,D,20250731,000000,3.84,4.005,3.8324,3.91,3204670,0
+INDI.US,D,20250801,000000,3.75,3.815,3.6,3.74,3385149,0
+INDI.US,D,20250804,000000,3.825,3.945,3.75,3.81,2370869,0
+INDI.US,D,20250805,000000,3.82,3.89,3.62,3.64,4516165,0
+INDI.US,D,20250806,000000,3.59,3.6637,3.49,3.63,3525926,0
+INDI.US,D,20250807,000000,3.75,3.89,3.74,3.82,6105015,0
+INDI.US,D,20250808,000000,3.9,4.15,3.6547,4.02,8811341,0
+INDI.US,D,20250811,000000,4.03,4.06,3.87,3.89,3234860,0
+INDI.US,D,20250812,000000,3.97,4.515,3.875,4.42,5663417,0
+INDI.US,D,20250813,000000,4.52,4.785,4.5,4.76,6600181,0
+INDI.US,D,20250814,000000,4.66,4.785,4.53,4.69,3824150,0
+INDI.US,D,20250815,000000,4.74,4.75,4.5,4.52,3237395,0
+INDI.US,D,20250818,000000,4.5,4.57,4.36,4.38,2167113,0
+INDI.US,D,20250819,000000,4.42,4.42,4.21,4.26,3330529,0
+INDI.US,D,20250820,000000,4.18,4.34,4.04,4.32,2945842,0
+INDI.US,D,20250821,000000,4.29,4.39,4.26,4.28,2893790,0
+INDI.US,D,20250822,000000,4.36,4.72,4.34,4.62,3642486,0
+INDI.US,D,20250825,000000,4.58,4.69,4.52,4.58,2193905,0
+INDI.US,D,20250826,000000,4.58,4.7899,4.56,4.64,6614282,0
+INDI.US,D,20250827,000000,4.58,4.695,4.53,4.64,2280512,0
+INDI.US,D,20250828,000000,4.64,4.82,4.595,4.72,3224774,0
+INDI.US,D,20250829,000000,4.69,4.765,4.49,4.53,3020496,0
+INDI.US,D,20250902,000000,4.365,4.4,4.165,4.36,3520638,0
+INDI.US,D,20250903,000000,4.35,4.36,4.24,4.31,2024382,0
+INDI.US,D,20250904,000000,4.31,4.315,4.235,4.28,1726549,0
+INDI.US,D,20250905,000000,4.38,4.415,4.24,4.3,2581094,0
+INDI.US,D,20250908,000000,4.3,4.325,4.09,4.24,3066230,0
+INDI.US,D,20250909,000000,4.22,4.23,4,4.05,3009536,0
+INDI.US,D,20250910,000000,4.1,4.125,3.92,3.98,2915444,0
+INDI.US,D,20250911,000000,4,4.1,3.89,3.9,2669334,0
+INDI.US,D,20250912,000000,3.915,3.95,3.805,3.88,6439453,0
+INDI.US,D,20250915,000000,3.935,4.0155,3.82,3.87,2823729,0
+INDI.US,D,20250916,000000,3.84,3.915,3.75,3.8,3530807,0
+INDI.US,D,20250917,000000,3.8,3.9275,3.68,3.76,6247559,0
+INDI.US,D,20250918,000000,3.84,3.9,3.75,3.79,3901417,0
+INDI.US,D,20250919,000000,3.78,3.795,3.61,3.63,8750147,0
+INDI.US,D,20250922,000000,3.63,4.0899,3.6,4.06,5097365,0
+INDI.US,D,20250923,000000,4.13,4.15,3.875,3.98,5158813,0
+INDI.US,D,20250924,000000,3.99,4.01,3.9012,3.96,3151804,0
+INDI.US,D,20250925,000000,3.84,3.96,3.78,3.93,5496415,0
+INDI.US,D,20250926,000000,3.9,4.07,3.84,4.02,2680634,0
+INDI.US,D,20250929,000000,4.06,4.1685,3.88,3.94,5311214,0
+INDI.US,D,20250930,000000,3.96,4.09,3.925,4.07,2368076,0
+INDI.US,D,20251001,000000,4,4.07,3.8801,4.01,3481283,0
+INDI.US,D,20251002,000000,4.08,4.35,4.06,4.25,4410089,0
+INDI.US,D,20251003,000000,4.27,4.4,4.23,4.28,3177498,0
+INDI.US,D,20251006,000000,4.4,4.52,4.3,4.38,3446329,0
+INDI.US,D,20251007,000000,4.41,4.57,4.3049,4.42,3054016,0
+INDI.US,D,20251008,000000,4.4,4.7,4.4,4.54,4707185,0
+INDI.US,D,20251009,000000,4.55,4.71,4.3737,4.44,2451139,0
+INDI.US,D,20251010,000000,4.42,4.4999,4.1,4.15,4792592,0
+INDI.US,D,20251013,000000,4.42,4.72,4.3774,4.69,4960363,0
+INDI.US,D,20251014,000000,4.635,5.76,4.59,5.56,15305821,0
+INDI.US,D,20251015,000000,5.795,6.04,5.595,5.89,13121524,0
+INDI.US,D,20251016,000000,6.005,6.05,5.46,5.51,6988664,0
+INDI.US,D,20251017,000000,5.3,5.48,5.24,5.32,4695374,0
+INDI.US,D,20251020,000000,5.465,6.02,5.39,6,8903112,0
+INDI.US,D,20251021,000000,5.9,5.93,5.61,5.63,9640943,0
+INDI.US,D,20251022,000000,5.47,5.53,5.155,5.35,4496954,0
+INDI.US,D,20251023,000000,5.35,5.67,5.28,5.5,3741347,0
+INDI.US,D,20251024,000000,5.68,5.71,5.5,5.61,2677302,0
+INDI.US,D,20251027,000000,5.83,5.87,5.555,5.57,3753122,0
+INDI.US,D,20251028,000000,5.55,5.66,5.37,5.465,2928739,0
+INDI.US,D,20251029,000000,5.53,5.97,5.47,5.76,7497386,0
+INDI.US,D,20251030,000000,5.56,5.61,5.215,5.24,4104026,0
+INDI.US,D,20251031,000000,5.23,5.39,5.215,5.38,3480666,0
+INDI.US,D,20251103,000000,5.38,5.3978,5.055,5.14,3298925,0
+INDI.US,D,20251104,000000,4.9,5.015,4.68,4.72,5013850,0
+INDI.US,D,20251105,000000,4.71,4.88,4.58,4.8,3341674,0
+INDI.US,D,20251106,000000,4.86,4.95,4.55,4.66,6810340,0
+INDI.US,D,20251107,000000,4.41,4.9,4.22,4.68,6340918,0
+INDI.US,D,20251110,000000,4.75,4.87,4.3,4.33,5766755,0
+INDI.US,D,20251111,000000,4.32,4.33,4.045,4.15,3749181,0
+INDI.US,D,20251112,000000,4.22,4.385,4.12,4.27,3491271,0
+INDI.US,D,20251113,000000,4.18,4.2,3.78,3.94,5774045,0
+INDI.US,D,20251114,000000,3.76,3.99,3.76,3.845,3023947,0
+INDI.US,D,20251117,000000,3.76,3.89,3.57,3.62,4559680,0
+INDI.US,D,20251118,000000,3.53,3.62,3.42,3.44,4173189,0
+INDI.US,D,20251119,000000,3.45,3.65,3.405,3.43,2458828,0
+INDI.US,D,20251120,000000,3.6,3.68,3.29,3.31,4293853,0
+INDI.US,D,20251121,000000,3.3,3.43,3.15,3.29,5793794,0
+INDI.US,D,20251124,000000,3.3,3.44,3.29,3.4,3083197,0
+INDI.US,D,20251125,000000,3.42,3.49,3.3,3.47,1941212,0
+INDI.US,D,20251126,000000,3.47,3.59,3.435,3.49,2370371,0
+INDI.US,D,20251128,000000,3.51,3.6,3.48,3.56,1547290,0
+INDI.US,D,20251201,000000,3.51,3.61,3.44,3.48,2260299,0
+INDI.US,D,20251202,000000,3.54,3.87,3.5114,3.83,3564416,0
+INDI.US,D,20251203,000000,3.87,4.38,3.85,4.35,6451450,0
+INDI.US,D,20251204,000000,4.33,4.63,4.2717,4.61,3312297,0
+INDI.US,D,20251205,000000,4.64,4.76,4.5,4.62,3670143,0
+INDI.US,D,20251208,000000,4.75,4.75,4.3901,4.48,2581679,0
+INDI.US,D,20251209,000000,4.47,4.5999,4.375,4.4,2660019,0
+INDI.US,D,20251210,000000,4.4,4.615,4.36,4.41,2414792,0
+INDI.US,D,20251211,000000,4.39,4.525,4.3,4.48,3333358,0
+INDI.US,D,20251212,000000,4.48,4.48,4.24,4.29,2218026,0
+INDI.US,D,20251215,000000,4.32,4.348,4.01,4.11,2795293,0
+INDI.US,D,20251216,000000,4.04,4.18,3.88,3.98,2577569,0
+INDI.US,D,20251217,000000,3.985,4.055,3.75,3.8,3433587,0
+INDI.US,D,20251218,000000,3.91,3.97,3.6545,3.68,4435679,0
+INDI.US,D,20251219,000000,3.71,3.82,3.68,3.79,4965612,0
+INDI.US,D,20251222,000000,3.79,3.95,3.73,3.82,2200662,0
+INDI.US,D,20251223,000000,3.76,3.8085,3.59,3.7,2009892,0
+INDI.US,D,20251224,000000,3.675,3.79,3.675,3.76,1126351,0
+INDI.US,D,20251226,000000,3.76,3.76,3.67,3.74,1407759,0
+INDI.US,D,20251229,000000,3.64,3.72,3.56,3.63,2156697,0
+INDI.US,D,20251230,000000,3.66,3.66,3.56,3.57,1444652,0
+INDI.US,D,20251231,000000,3.57,3.63,3.52,3.53,1719371,0
+INDI.US,D,20260102,000000,3.64,3.74,3.58,3.7,1710682,0
+INDI.US,D,20260105,000000,3.72,3.78,3.605,3.66,3762139,0
+INDI.US,D,20260106,000000,3.7,4.04,3.66,4,3642559,0
+INDI.US,D,20260107,000000,3.94,4.16,3.9168,4.05,3115936,0
+INDI.US,D,20260108,000000,3.97,4.01,3.85,3.88,2209636,0
+INDI.US,D,20260109,000000,3.94,3.99,3.78,3.96,2237487,0
+INDI.US,D,20260112,000000,3.94,4.01,3.82,3.9,3277901,0
+INDI.US,D,20260113,000000,3.97,4.13,3.83,4.11,3077495,0
+INDI.US,D,20260114,000000,4.07,4.4,4.07,4.25,4755770,0
+INDI.US,D,20260115,000000,4.36,4.4,4.19,4.23,1782387,0
+INDI.US,D,20260116,000000,4.3,4.47,4.2402,4.28,3148628,0
+INDI.US,D,20260120,000000,4.058,4.275,4.01,4.18,2049829,0
+INDI.US,D,20260121,000000,4.205,4.31,4.035,4.25,3160096,0
+INDI.US,D,20260122,000000,4.35,4.605,4.28,4.58,4673827,0
+INDI.US,D,20260123,000000,4.58,4.685,4.4,4.47,2991235,0
+INDI.US,D,20260126,000000,4.43,4.49,4.3,4.48,1825699,0
+INDI.US,D,20260127,000000,4.52,4.605,4.465,4.57,1833138,0
+INDI.US,D,20260128,000000,4.7,4.74,4.3001,4.32,2444295,0
+INDI.US,D,20260129,000000,4.338,4.34,4.08,4.29,2365731,0
+INDI.US,D,20260130,000000,4.16,4.24,4.045,4.1,2936752,0
+INDI.US,D,20260202,000000,4.05,4.195,3.915,3.96,1927719,0
+INDI.US,D,20260203,000000,3.96,4.01,3.565,3.87,3401022,0
+INDI.US,D,20260204,000000,3.82,3.95,3.64,3.86,3591728,0
+INDI.US,D,20260205,000000,3.77,3.86,3.61,3.64,2759771,0
+INDI.US,D,20260206,000000,3.8,4.04,3.775,3.95,3310682,0
+INDI.US,D,20260209,000000,3.95,4.015,3.83,3.92,1954791,0
+INDI.US,D,20260210,000000,3.9,4.11,3.81,3.82,2055675,0
+INDI.US,D,20260211,000000,3.89,3.93,3.665,3.87,2815311,0
+INDI.US,D,20260212,000000,3.84,3.87,3.51,3.7,3941869,0
+INDI.US,D,20260213,000000,3.77,3.91,3.705,3.75,3103193,0
+INDI.US,D,20260217,000000,3.68,3.8586,3.615,3.8,2887650,0
+INDI.US,D,20260218,000000,3.81,3.86,3.675,3.705,4529071,0
diff --git a/daily/us/nasdaq stocks/2/ineo.us.txt b/daily/us/nasdaq stocks/2/ineo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75bf2fb417c3b1dc860ede8cdd6f03eda4c22fa3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ineo.us.txt	
@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INEO.US,D,20241023,000000,6.01,6.61,5.4,6.36,1106463,0
+INEO.US,D,20241024,000000,7.3,8.27,4.05,5.46,2776134,0
+INEO.US,D,20241025,000000,5.9,7.15,5.02,6,1405713,0
+INEO.US,D,20241028,000000,5.9,5.9264,4.8647,5.55,501838,0
+INEO.US,D,20241029,000000,5.62,5.62,4.6501,4.76,255630,0
+INEO.US,D,20241030,000000,4.22,4.94,3.78,4.08,252761,0
+INEO.US,D,20241031,000000,4.04,4.04,3.46,3.66,127770,0
+INEO.US,D,20241101,000000,3.5,3.8,3.26,3.5,90967,0
+INEO.US,D,20241104,000000,3.54,3.67,3.3565,3.59,64605,0
+INEO.US,D,20241105,000000,3.4,3.69,2.95,3.19,148001,0
+INEO.US,D,20241106,000000,3.11,3.43,2.88,2.94,168068,0
+INEO.US,D,20241107,000000,2.81,2.9499,2.25,2.5501,266007,0
+INEO.US,D,20241108,000000,2.61,2.78,2.4,2.56,205564,0
+INEO.US,D,20241111,000000,2.58,3.09,2.5,2.85,353053,0
+INEO.US,D,20241112,000000,2.47,2.96,2.47,2.75,154171,0
+INEO.US,D,20241113,000000,2.6,2.85,2.44,2.79,85307,0
+INEO.US,D,20241114,000000,2.82,3.35,2.52,2.8,401369,0
+INEO.US,D,20241115,000000,2.65,2.87,2.42,2.55,80632,0
+INEO.US,D,20241118,000000,2.55,2.8,2.4501,2.71,114204,0
+INEO.US,D,20241119,000000,2.6756,2.9,2.61,2.83,148884,0
+INEO.US,D,20241120,000000,2.75,3,2.6,2.73,320200,0
+INEO.US,D,20241121,000000,2.68,2.83,2.5169,2.69,92344,0
+INEO.US,D,20241122,000000,2.69,2.8,2.55,2.74,181111,0
+INEO.US,D,20241125,000000,2.609,3.1,2.609,2.95,505869,0
+INEO.US,D,20241126,000000,3.12,3.35,3,3.1,646419,0
+INEO.US,D,20241127,000000,3.08,3.21,2.7,2.88,81168,0
+INEO.US,D,20241129,000000,2.6779,3.09,2.6779,2.78,48998,0
+INEO.US,D,20241202,000000,3,3.05,2.7002,2.86,58107,0
+INEO.US,D,20241203,000000,2.98,2.98,2.7501,2.84,68147,0
+INEO.US,D,20241204,000000,2.84,3.3,2.8085,3.08,382290,0
+INEO.US,D,20241205,000000,3.06,3.39,3.02,3.25,223628,0
+INEO.US,D,20241206,000000,3.2,3.2735,2.95,3.12,78510,0
+INEO.US,D,20241209,000000,3.04,3.2045,2.93,2.94,216188,0
+INEO.US,D,20241210,000000,3,3.05,2.6,2.69,64210,0
+INEO.US,D,20241211,000000,2.82,2.85,2.62,2.63,78358,0
+INEO.US,D,20241212,000000,2.76,2.99,2.61,2.85,274020,0
+INEO.US,D,20241213,000000,3.01,3.4,2.9,2.95,232769,0
+INEO.US,D,20241216,000000,2.9,3.05,2.78,2.9,54786,0
+INEO.US,D,20241217,000000,2.91,2.96,2.73,2.73,59670,0
+INEO.US,D,20241218,000000,2.74,2.85,2.6982,2.72,59204,0
+INEO.US,D,20241219,000000,2.71,2.71,2.55,2.66,46280,0
+INEO.US,D,20241220,000000,2.78,2.78,2.58,2.58,129769,0
+INEO.US,D,20241223,000000,2.62,2.85,2.55,2.75,73164,0
+INEO.US,D,20241224,000000,2.74,2.95,2.74,2.95,39247,0
+INEO.US,D,20241226,000000,2.94,3.1,2.77,2.8789,88973,0
+INEO.US,D,20241227,000000,2.85,2.93,2.7,2.81,68247,0
+INEO.US,D,20241230,000000,2.8,2.9,2.69,2.8316,69793,0
+INEO.US,D,20241231,000000,2.7902,2.91,2.7,2.82,143206,0
+INEO.US,D,20250102,000000,2.84,3.18,2.777,3.16,339101,0
+INEO.US,D,20250103,000000,3.16,3.2,2.6701,2.86,204522,0
+INEO.US,D,20250106,000000,2.8653,3.14,2.8,2.99,259995,0
+INEO.US,D,20250107,000000,3.03,3.09,2.81,2.89,76601,0
+INEO.US,D,20250108,000000,2.98,3,2.7001,2.75,45061,0
+INEO.US,D,20250110,000000,2.78,2.9,2.687,2.76,43167,0
+INEO.US,D,20250113,000000,2.76,2.78,2.5605,2.5605,36892,0
+INEO.US,D,20250114,000000,2.6,2.65,2.5284,2.62,28168,0
+INEO.US,D,20250115,000000,2.56,2.84,2.4463,2.52,62603,0
+INEO.US,D,20250116,000000,2.52,2.57,2.32,2.35,28360,0
+INEO.US,D,20250117,000000,2.31,2.7,2.31,2.62,57970,0
+INEO.US,D,20250121,000000,2.55,2.6,2.436,2.436,21508,0
+INEO.US,D,20250122,000000,2.45,2.63,2.35,2.48,54256,0
+INEO.US,D,20250123,000000,2.43,2.6,2.43,2.57,78423,0
+INEO.US,D,20250124,000000,2.57,2.63,2.36,2.56,119570,0
+INEO.US,D,20250127,000000,2.46,2.62,2.4346,2.54,34638,0
+INEO.US,D,20250128,000000,2.46,2.5699,2.3301,2.55,71067,0
+INEO.US,D,20250129,000000,2.47,2.58,2.4,2.4705,17451,0
+INEO.US,D,20250130,000000,2.41,2.56,2.38,2.41,30816,0
+INEO.US,D,20250131,000000,2.4,2.4941,2.27,2.33,31099,0
+INEO.US,D,20250203,000000,2.5599,2.5599,2.16,2.3,31504,0
+INEO.US,D,20250204,000000,2.17,2.291,2,2.12,92406,0
+INEO.US,D,20250205,000000,2.1,2.1082,1.91,2.03,53351,0
+INEO.US,D,20250206,000000,2.1,2.14,1.97,1.99,107800,0
+INEO.US,D,20250207,000000,2,2.04,1.91,2,53262,0
+INEO.US,D,20250210,000000,1.98,1.9994,1.93,1.97,28041,0
+INEO.US,D,20250211,000000,1.97,2,1.93,2,28862,0
+INEO.US,D,20250212,000000,1.945,2.0996,1.94,2.07,28361,0
+INEO.US,D,20250213,000000,2.011,2.05,1.9,1.97,41387,0
+INEO.US,D,20250214,000000,1.97,2.01,1.912,1.96,14030,0
+INEO.US,D,20250218,000000,2.19,2.45,2.1197,2.4,739358,0
+INEO.US,D,20250219,000000,2.76,2.89,2.5,2.79,640493,0
+INEO.US,D,20250220,000000,2.86,2.92,2.7675,2.78,300291,0
+INEO.US,D,20250221,000000,2.81,3.3,2.8,3.05,548549,0
+INEO.US,D,20250224,000000,3.03,3.25,1.92,2.45,608272,0
+INEO.US,D,20250225,000000,2.46,3.17,2.46,2.73,413527,0
+INEO.US,D,20250226,000000,2.9,3.1,1.86,1.92,821296,0
+INEO.US,D,20250227,000000,2.02,2.38,1.83,1.95,5675878,0
+INEO.US,D,20250228,000000,1.73,1.74,1.16,1.21,789863,0
+INEO.US,D,20250303,000000,0.9579,0.9782,0.705,0.7414,544410,0
+INEO.US,D,20250304,000000,0.672,0.7484,0.4683,0.636,1051391,0
+INEO.US,D,20250305,000000,0.5636,0.645,0.4831,0.6397,1073991,0
+INEO.US,D,20250306,000000,0.62,1.02,0.62,0.7732,10587526,0
+INEO.US,D,20250307,000000,0.775,0.83,0.7502,0.7766,1036447,0
+INEO.US,D,20250310,000000,0.73,0.77,0.657,0.7126,515531,0
+INEO.US,D,20250311,000000,0.73,0.75,0.6108,0.699,419060,0
+INEO.US,D,20250312,000000,0.674,0.7794,0.65,0.68,880735,0
+INEO.US,D,20250313,000000,0.65,0.6887,0.55,0.617,602201,0
+INEO.US,D,20250314,000000,0.6166,0.6599,0.562,0.6498,375095,0
+INEO.US,D,20250317,000000,0.649,0.649,0.5664,0.6083,278434,0
+INEO.US,D,20250318,000000,0.617,0.63,0.5816,0.629,202539,0
+INEO.US,D,20250319,000000,0.5911,0.7199,0.568,0.675,2984277,0
+INEO.US,D,20250320,000000,1.12,1.56,0.9403,1.17,126661665,0
+INEO.US,D,20250321,000000,0.8785,1,0.8209,0.8459,2340433,0
+INEO.US,D,20250324,000000,0.824,1.09,0.77,0.773,1645558,0
+INEO.US,D,20250325,000000,0.75,1.19,0.715,1.02,13703629,0
+INEO.US,D,20250326,000000,0.93,1.02,0.882,0.93,1072553,0
+INEO.US,D,20250327,000000,0.933,1.09,0.933,1.07,1423307,0
+INEO.US,D,20250328,000000,1.04,1.04,0.88,0.9,484955,0
+INEO.US,D,20250331,000000,0.9069,0.96,0.85,0.905,367495,0
+INEO.US,D,20250401,000000,0.891,0.93,0.7701,0.8181,425727,0
+INEO.US,D,20250402,000000,0.78,0.849,0.78,0.8113,191531,0
+INEO.US,D,20250403,000000,0.78,0.78,0.6901,0.7193,228508,0
+INEO.US,D,20250404,000000,0.6689,0.6788,0.59,0.6139,319749,0
+INEO.US,D,20250407,000000,0.5899,0.629,0.532,0.626,187061,0
+INEO.US,D,20250408,000000,0.6072,0.78,0.6072,0.7151,523293,0
+INEO.US,D,20250409,000000,0.69,0.9,0.69,0.832,476502,0
+INEO.US,D,20250410,000000,0.7692,0.93,0.7692,0.855,269604,0
+INEO.US,D,20250411,000000,0.8,1.0502,0.8,0.98,353414,0
+INEO.US,D,20250414,000000,0.98,1.2,0.98,1.07,400194,0
+INEO.US,D,20250415,000000,1.1,1.32,1.05,1.08,562262,0
+INEO.US,D,20250416,000000,1.13,1.14,0.9,0.96,265731,0
+INEO.US,D,20250417,000000,0.93,0.9809,0.8825,0.93,103344,0
+INEO.US,D,20250421,000000,0.8878,0.98,0.8701,0.89,89099,0
+INEO.US,D,20250422,000000,0.9481,0.95,0.874,0.95,125939,0
+INEO.US,D,20250423,000000,0.95,1.04,0.9204,1.02,100997,0
+INEO.US,D,20250424,000000,1,1.13,0.9601,1.04,134170,0
+INEO.US,D,20250425,000000,1.05,1.09,1.01,1.01,106907,0
+INEO.US,D,20250428,000000,1.93,1.95,1.345,1.44,23880685,0
+INEO.US,D,20250429,000000,1.45,1.45,1.015,1.2,1188253,0
+INEO.US,D,20250430,000000,1.32,1.44,1.14,1.43,6417556,0
+INEO.US,D,20250501,000000,1.4,1.42,1.3,1.3,362343,0
+INEO.US,D,20250502,000000,1.3,1.4,1.23,1.3,359413,0
+INEO.US,D,20250505,000000,1.38,1.4284,1.3,1.3,306323,0
+INEO.US,D,20250506,000000,1.3,1.41,1.3,1.3,298100,0
+INEO.US,D,20250507,000000,1.28,1.35,1.27,1.27,161074,0
+INEO.US,D,20250508,000000,1.26,1.35,1.02,1.32,334959,0
+INEO.US,D,20250509,000000,1.3,1.32,1.1911,1.3,78333,0
+INEO.US,D,20250512,000000,1.27,1.38,1.22,1.22,176897,0
+INEO.US,D,20250513,000000,1.21,1.3,1.12,1.12,137264,0
+INEO.US,D,20250514,000000,1.12,1.12,0.9055,1.08,113722,0
+INEO.US,D,20250515,000000,1.11,1.11,0.97,0.9931,68556,0
+INEO.US,D,20250516,000000,0.9777,1.0357,0.85,0.8714,74250,0
+INEO.US,D,20250519,000000,0.8453,0.965,0.83281,0.8862,45751,0
+INEO.US,D,20250520,000000,0.81,0.8683,0.81,0.8499,33933,0
+INEO.US,D,20250521,000000,0.82,0.913,0.811,0.84,63243,0
+INEO.US,D,20250522,000000,0.8425,0.913,0.84,0.8949,3257851,0
+INEO.US,D,20250523,000000,1.2,1.29,1.01,1.21,26951189,0
+INEO.US,D,20250527,000000,1.15,1.17,1.06,1.16,807792,0
+INEO.US,D,20250528,000000,1.13,1.18,1.1101,1.15,266019,0
+INEO.US,D,20250529,000000,1.11,1.28,1.11,1.16,195675,0
+INEO.US,D,20250530,000000,1.15,1.1601,1.09,1.13,140819,0
+INEO.US,D,20250602,000000,1.15,1.16,1.08,1.1,113116,0
+INEO.US,D,20250603,000000,1.07,1.14,1.07,1.07,56370,0
+INEO.US,D,20250604,000000,1.06,1.08,0.98,1.03,117679,0
+INEO.US,D,20250605,000000,1,1.05,0.99,0.99,62000,0
+INEO.US,D,20250606,000000,0.993,1.14,0.9901,1.07,73890,0
+INEO.US,D,20250609,000000,1.07,1.16,1.0649,1.14,71682,0
+INEO.US,D,20250610,000000,1.08,1.25,1.05,1.16,167108,0
+INEO.US,D,20250611,000000,1.64,2.1,1.5401,1.78,46779241,0
+INEO.US,D,20250612,000000,1.46,1.57,1.23,1.35,1036608,0
+INEO.US,D,20250613,000000,1.11,1.2171,1.06,1.06,476988,0
+INEO.US,D,20250616,000000,1.08,1.2,1.08,1.11,4459149,0
+INEO.US,D,20250617,000000,1.38,1.94,1.33,1.62,20851111,0
+INEO.US,D,20250618,000000,1.515,1.6,1.31,1.4,734609,0
+INEO.US,D,20250620,000000,1.43,1.43,1.25,1.25,232430,0
+INEO.US,D,20250623,000000,1.26,1.29,1.22,1.26,155973,0
+INEO.US,D,20250624,000000,1.2,1.37,1.2,1.26,195431,0
+INEO.US,D,20250625,000000,1.22,1.34,1.22,1.28,114063,0
+INEO.US,D,20250626,000000,1.37,1.39,1.26,1.26,127591,0
+INEO.US,D,20250627,000000,1.26,1.33,1.21,1.24,74589,0
+INEO.US,D,20250630,000000,1.19,1.24,1.18,1.19,108947,0
+INEO.US,D,20250701,000000,1.17,1.25,1.11,1.14,109217,0
+INEO.US,D,20250702,000000,1.05,1.19,1.05,1.13,112168,0
+INEO.US,D,20250703,000000,1.1096,1.38,1.1096,1.22,1325342,0
+INEO.US,D,20250707,000000,1.25,1.44,1.2303,1.33,652872,0
+INEO.US,D,20250708,000000,1.3,1.3446,1.25,1.3,131594,0
+INEO.US,D,20250709,000000,1.3,1.3,1.25,1.26,79740,0
+INEO.US,D,20250710,000000,1.3,1.3,1.2,1.23,72619,0
+INEO.US,D,20250711,000000,1.23,1.2687,1.22,1.22,39908,0
+INEO.US,D,20250714,000000,1.23,1.23,1.1604,1.18,83623,0
+INEO.US,D,20250715,000000,1.2,1.2128,1.1201,1.16,47673,0
+INEO.US,D,20250716,000000,1.16,1.2006,1.16,1.17,34746,0
+INEO.US,D,20250717,000000,1.16,1.21,1.16,1.19,66838,0
+INEO.US,D,20250718,000000,1.15,1.2,1.15,1.17,38515,0
+INEO.US,D,20250721,000000,1.16,1.1997,1.12,1.12,70571,0
+INEO.US,D,20250722,000000,1.12,1.1698,1.12,1.16,38228,0
+INEO.US,D,20250723,000000,1.12,1.225,1.12,1.22,50464,0
+INEO.US,D,20250724,000000,1.21,1.21,1.15,1.15,45173,0
+INEO.US,D,20250725,000000,1.12,1.17,1.12,1.12,40554,0
+INEO.US,D,20250728,000000,1.12,1.1699,1.095,1.11,36842,0
+INEO.US,D,20250729,000000,1.095,1.1199,1.0533,1.065,58313,0
+INEO.US,D,20250730,000000,1.07,1.09,1.05,1.0596,20328,0
+INEO.US,D,20250731,000000,1.05,1.075,1,1.005,32606,0
+INEO.US,D,20250801,000000,0.9834,1,0.908,0.933,60306,0
+INEO.US,D,20250804,000000,0.9012,0.992999,0.9012,0.9453,40714,0
+INEO.US,D,20250805,000000,0.94,0.976,0.92,0.976,30954,0
+INEO.US,D,20250806,000000,0.8836,0.9929,0.8836,0.9716,36234,0
+INEO.US,D,20250807,000000,0.9604,0.9755,0.9013,0.9013,22359,0
+INEO.US,D,20250808,000000,0.9103,0.97,0.9031,0.9036,14742,0
+INEO.US,D,20250811,000000,0.88,0.95385,0.88,0.9,32259,0
+INEO.US,D,20250812,000000,0.98,0.98,0.88,0.9001,53735,0
+INEO.US,D,20250813,000000,0.87,0.95,0.8501,0.8897,32258,0
+INEO.US,D,20250814,000000,0.86,0.9,0.8202,0.856,44193,0
+INEO.US,D,20250815,000000,0.823,0.9188,0.823,0.851,13171,0
+INEO.US,D,20250818,000000,0.83,0.855501,0.83,0.8554,4878,0
+INEO.US,D,20250819,000000,0.844,0.853,0.8202,0.8399,22622,0
+INEO.US,D,20250820,000000,0.8202,0.8301,0.81,0.8133,9384,0
+INEO.US,D,20250821,000000,0.8,0.852,0.8,0.852,5950,0
+INEO.US,D,20250822,000000,0.8454,0.87,0.814,0.87,21848,0
+INEO.US,D,20250825,000000,0.8645,0.87,0.8503,0.8503,16390,0
+INEO.US,D,20250826,000000,0.8352,0.975,0.8352,0.97,60253,0
+INEO.US,D,20250827,000000,0.966,0.9665,0.8906,0.96,40861,0
+INEO.US,D,20250828,000000,0.9501,1.27,0.9213,1.25,744729,0
+INEO.US,D,20250829,000000,1.12,1.12,0.95,0.98,257710,0
+INEO.US,D,20250902,000000,0.9727,0.9727,0.9003,0.9102,50925,0
+INEO.US,D,20250903,000000,0.8948,0.9003,0.8512,0.8595,51562,0
+INEO.US,D,20250904,000000,0.8651,0.8778,0.83,0.843,60578,0
+INEO.US,D,20250905,000000,0.8495,0.8495,0.82,0.8425,29819,0
+INEO.US,D,20250908,000000,0.8485,0.8499,0.82,0.8341,53087,0
+INEO.US,D,20250909,000000,0.81,0.88,0.81,0.8751,75921,0
+INEO.US,D,20250910,000000,0.865,0.9599,0.8621,0.9221,156015,0
+INEO.US,D,20250911,000000,0.8944,0.9371,0.89,0.9371,36343,0
+INEO.US,D,20250912,000000,0.93,0.9396,0.9003,0.9151,11649,0
+INEO.US,D,20250915,000000,0.9,0.9364,0.9,0.9283,15562,0
+INEO.US,D,20250916,000000,0.9142,0.9281,0.9,0.9188,17229,0
+INEO.US,D,20250917,000000,0.89,0.925,0.89,0.9007,13682,0
+INEO.US,D,20250918,000000,0.92,1.11,0.915,0.9777,123113,0
+INEO.US,D,20250919,000000,0.9567,1.03,0.9501,1.03,11126,0
+INEO.US,D,20250922,000000,1.05,1.05,0.945,1,29534,0
+INEO.US,D,20250923,000000,0.9964,0.9964,0.932,0.9376,6795,0
+INEO.US,D,20250924,000000,0.9328,0.943199,0.9202,0.925,33472,0
+INEO.US,D,20250925,000000,0.92,1.17,0.86,1.03,4691412,0
+INEO.US,D,20250926,000000,0.9752,1.09,0.9752,1.06,139140,0
+INEO.US,D,20250929,000000,1.03,1.08,1.01,1.02,70105,0
+INEO.US,D,20250930,000000,1.09,1.1002,1.03,1.04,157268,0
+INEO.US,D,20251001,000000,1.05,1.1,0.9817,1.01,58702,0
+INEO.US,D,20251002,000000,0.9988,1.01,0.99,1,25863,0
+INEO.US,D,20251003,000000,0.9999,0.9999,0.9531,0.9793,25830,0
+INEO.US,D,20251006,000000,0.95,1,0.95,0.9867,20823,0
+INEO.US,D,20251007,000000,0.9401,0.99409,0.9315,0.9315,49026,0
+INEO.US,D,20251008,000000,0.9241,0.9502,0.9194,0.9348,46927,0
+INEO.US,D,20251009,000000,0.9225,0.9446,0.9225,0.93735,20628,0
+INEO.US,D,20251010,000000,0.95,0.9679,0.9102,0.9299,130260,0
+INEO.US,D,20251013,000000,0.92,0.9525,0.8971,0.898,38655,0
+INEO.US,D,20251014,000000,0.88,0.9564,0.88,0.897,110331,0
+INEO.US,D,20251015,000000,0.92,0.9231,0.8702,0.9162,15288,0
+INEO.US,D,20251016,000000,0.9168,0.9168,0.88,0.91,8592,0
+INEO.US,D,20251017,000000,0.8821,0.882201,0.81,0.8216,70950,0
+INEO.US,D,20251020,000000,0.8301,0.875,0.83,0.8535,17991,0
+INEO.US,D,20251021,000000,0.8536,0.8858,0.8,0.813,56770,0
+INEO.US,D,20251022,000000,0.7972,0.83,0.77,0.7824,42253,0
+INEO.US,D,20251023,000000,0.8404,1.2,0.81,1.02,7727962,0
+INEO.US,D,20251024,000000,0.9049,0.96,0.85,0.92,388753,0
+INEO.US,D,20251027,000000,0.8924,0.89545,0.845,0.8483,66372,0
+INEO.US,D,20251028,000000,0.8483,0.8775,0.8274,0.8381,72568,0
+INEO.US,D,20251029,000000,0.838,0.8553,0.818,0.821,18812,0
+INEO.US,D,20251030,000000,0.8005,0.817999,0.7642,0.7642,41796,0
+INEO.US,D,20251031,000000,0.7835,0.819299,0.7835,0.799,12816,0
+INEO.US,D,20251103,000000,0.7734,0.855,0.7734,0.847,28519,0
+INEO.US,D,20251104,000000,0.8,0.8397,0.768,0.7865,17435,0
+INEO.US,D,20251105,000000,0.7671,0.8195,0.7671,0.8006,5024,0
+INEO.US,D,20251106,000000,0.775,0.8106,0.76,0.7817,9104,0
+INEO.US,D,20251107,000000,0.75,0.7701,0.75,0.7557,15848,0
+INEO.US,D,20251110,000000,0.7553,0.79,0.7553,0.789,9311,0
+INEO.US,D,20251111,000000,0.7602,0.82,0.7602,0.791,7581,0
+INEO.US,D,20251112,000000,0.791,0.8,0.7706,0.7755,5069,0
+INEO.US,D,20251113,000000,0.7755,0.786701,0.7574,0.786701,7420,0
+INEO.US,D,20251114,000000,0.76,0.81,0.76,0.78,7729,0
+INEO.US,D,20251117,000000,0.796,0.796,0.7725,0.7725,5327,0
+INEO.US,D,20251118,000000,0.7501,0.7871,0.7501,0.7652,6734,0
+INEO.US,D,20251119,000000,0.7632,0.7733,0.7551,0.7733,5991,0
+INEO.US,D,20251120,000000,0.8,0.8,0.65,0.6701,43208,0
+INEO.US,D,20251121,000000,0.72,0.7304,0.651,0.66,12975,0
+INEO.US,D,20251124,000000,0.6277,0.7136,0.6277,0.6732,6205,0
+INEO.US,D,20251125,000000,0.6732,0.7101,0.653,0.7101,7038,0
+INEO.US,D,20251126,000000,0.735,0.735,0.7,0.7,3430,0
+INEO.US,D,20251128,000000,0.691,0.705,0.691,0.705,3696,0
+INEO.US,D,20251201,000000,0.69,0.69,0.659,0.6837,6851,0
+INEO.US,D,20251202,000000,0.75,0.75,0.683701,0.7151,9705,0
+INEO.US,D,20251203,000000,0.6553,0.66,0.6235,0.654799,12143,0
+INEO.US,D,20251204,000000,0.6623,0.7066,0.662,0.6621,8002,0
+INEO.US,D,20251205,000000,0.676,0.6896,0.66,0.66,7802,0
+INEO.US,D,20251208,000000,0.67,0.78,0.660101,0.7549,78771,0
+INEO.US,D,20251209,000000,0.78,0.81,0.75,0.804,20647,0
+INEO.US,D,20251210,000000,0.826,0.826,0.7702,0.79,17323,0
+INEO.US,D,20251211,000000,0.819,0.819,0.75,0.773,82049,0
+INEO.US,D,20251212,000000,0.7598,0.7598,0.5904,0.65,29558,0
+INEO.US,D,20251215,000000,0.65,0.7,0.65,0.66,10089,0
+INEO.US,D,20251216,000000,0.6262,0.709999,0.6,0.64,18993,0
+INEO.US,D,20251217,000000,0.6675,0.6675,0.588,0.588,23099,0
+INEO.US,D,20251218,000000,0.55,0.5665,0.4815,0.5199,63115,0
+INEO.US,D,20251219,000000,0.5,0.5187,0.4888,0.5186,25742,0
+INEO.US,D,20251222,000000,0.5061,0.6976,0.5035,0.5244,678724,0
+INEO.US,D,20251223,000000,0.57,0.62,0.4706,0.5692,304860,0
+INEO.US,D,20251224,000000,0.5595,0.5825,0.5076,0.5215,50001,0
+INEO.US,D,20251226,000000,0.51,0.5796,0.5055,0.5485,48946,0
+INEO.US,D,20251229,000000,0.5514,0.5514,0.5126,0.5214,34088,0
+INEO.US,D,20251230,000000,0.5199,0.52,0.48,0.5079,49679,0
+INEO.US,D,20251231,000000,0.5191,0.52,0.48,0.509,80649,0
+INEO.US,D,20260102,000000,0.4839,0.585,0.4839,0.5383,49021,0
+INEO.US,D,20260105,000000,0.525999,0.5734,0.512,0.5734,25239,0
+INEO.US,D,20260106,000000,0.5733,0.589,0.5496,0.589,7652,0
+INEO.US,D,20260107,000000,0.6188,0.6188,0.59,0.6,23941,0
+INEO.US,D,20260108,000000,0.6201,0.64,0.59,0.6165,38145,0
+INEO.US,D,20260109,000000,0.6398,0.64,0.59,0.605,12241,0
+INEO.US,D,20260112,000000,0.623,0.623,0.5702,0.623,46516,0
+INEO.US,D,20260113,000000,0.6104,0.62,0.5712,0.6175,33097,0
+INEO.US,D,20260114,000000,0.6175,0.6175,0.5789,0.61,5983,0
+INEO.US,D,20260115,000000,0.605,0.605,0.5601,0.59,7204,0
+INEO.US,D,20260116,000000,0.59,0.61,0.5791,0.609,1414,0
+INEO.US,D,20260120,000000,0.5907,0.5907,0.5368,0.54,28466,0
+INEO.US,D,20260121,000000,0.54,0.54,0.52,0.54,8687,0
+INEO.US,D,20260122,000000,0.54,0.5888,0.53,0.55,18937,0
+INEO.US,D,20260123,000000,0.55,0.6099,0.54,0.58,39442,0
+INEO.US,D,20260126,000000,0.581,0.581,0.5663,0.5726,7154,0
+INEO.US,D,20260127,000000,0.539893,0.57,0.5104,0.527,21327,0
+INEO.US,D,20260128,000000,0.58,0.5898,0.56,0.5749,5227,0
+INEO.US,D,20260129,000000,0.57,0.68,0.5229,0.623,104045,0
+INEO.US,D,20260130,000000,0.63,0.89,0.59,0.609,792230,0
+INEO.US,D,20260202,000000,0.5896,0.5908,0.501,0.5223,50930,0
+INEO.US,D,20260203,000000,0.51,0.5696,0.5001,0.5156,12033,0
+INEO.US,D,20260204,000000,0.5591,0.57,0.500101,0.536,4834,0
+INEO.US,D,20260205,000000,0.4967,0.518,0.4967,0.5,29621,0
+INEO.US,D,20260206,000000,0.49,0.55,0.49,0.5069,11184,0
+INEO.US,D,20260209,000000,0.5639,0.5708,0.50152,0.5481,3014,0
+INEO.US,D,20260210,000000,0.5114,0.5361,0.5113,0.52,3737,0
+INEO.US,D,20260211,000000,0.543,0.543,0.505,0.505,4441,0
+INEO.US,D,20260212,000000,0.536,0.57,0.49,0.4975,5344,0
+INEO.US,D,20260213,000000,0.525,0.5478,0.50051,0.5124,5489,0
+INEO.US,D,20260217,000000,0.504,0.5314,0.4933,0.5252,4808,0
+INEO.US,D,20260218,000000,0.4901,0.5266,0.4901,0.5,2258,0
diff --git a/daily/us/nasdaq stocks/2/ipex.us.txt b/daily/us/nasdaq stocks/2/ipex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2113a91147d0e064889f14dec085bb560144134a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipex.us.txt	
@@ -0,0 +1,185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEX.US,D,20250307,000000,9.86,9.87,9.86,9.87,529402,0
+IPEX.US,D,20250310,000000,9.86,9.88,9.86,9.88,2048,0
+IPEX.US,D,20250311,000000,9.8791,9.89,9.875,9.88,28338,0
+IPEX.US,D,20250312,000000,9.87,9.88,9.87,9.88,6080,0
+IPEX.US,D,20250313,000000,9.88,9.88,9.87,9.88,31550,0
+IPEX.US,D,20250314,000000,9.88,9.88,9.87,9.87,183235,0
+IPEX.US,D,20250317,000000,9.88,9.88,9.87,9.875,147743,0
+IPEX.US,D,20250318,000000,9.88,9.89,9.87,9.885,1924859,0
+IPEX.US,D,20250319,000000,9.88,9.885,9.88,9.885,70448,0
+IPEX.US,D,20250320,000000,9.89,9.895,9.89,9.89,124667,0
+IPEX.US,D,20250321,000000,9.89,9.89,9.89,9.89,1103,0
+IPEX.US,D,20250324,000000,9.9,9.9,9.89,9.9,119237,0
+IPEX.US,D,20250325,000000,9.895,9.9,9.89,9.895,81079,0
+IPEX.US,D,20250326,000000,9.8986,9.94,9.89,9.91,430267,0
+IPEX.US,D,20250327,000000,9.9099,9.9099,9.9099,9.9099,17584,0
+IPEX.US,D,20250328,000000,9.9,9.91,9.9,9.9099,330262,0
+IPEX.US,D,20250331,000000,9.919,9.92,9.919,9.92,6311,0
+IPEX.US,D,20250401,000000,9.9182,9.97,9.91,9.97,9840,0
+IPEX.US,D,20250403,000000,9.93,9.97,9.93,9.97,64404,0
+IPEX.US,D,20250404,000000,9.93,9.94,9.93,9.94,5649,0
+IPEX.US,D,20250407,000000,9.95,9.95,9.91,9.92,1759,0
+IPEX.US,D,20250408,000000,9.95,9.95,9.92,9.92,268,0
+IPEX.US,D,20250409,000000,9.925,9.93,9.925,9.93,26924,0
+IPEX.US,D,20250410,000000,9.93,9.93,9.93,9.93,701,0
+IPEX.US,D,20250411,000000,9.9101,9.93,9.9101,9.93,13399,0
+IPEX.US,D,20250414,000000,9.91,9.93,9.91,9.93,15500,0
+IPEX.US,D,20250415,000000,9.92,9.93,9.92,9.93,76317,0
+IPEX.US,D,20250416,000000,9.94,9.94,9.92,9.93,4744,0
+IPEX.US,D,20250417,000000,9.96,9.96,9.95,9.95,385,0
+IPEX.US,D,20250421,000000,9.94,10.13,9.93,10.13,1852,0
+IPEX.US,D,20250422,000000,9.98,10.14,9.94,10.14,3635,0
+IPEX.US,D,20250423,000000,10.19,10.19,9.94,10.01,1274,0
+IPEX.US,D,20250424,000000,9.99,9.99,9.95,9.95,2445,0
+IPEX.US,D,20250425,000000,9.9561,9.96,9.9561,9.96,10883,0
+IPEX.US,D,20250428,000000,9.955,9.97,9.955,9.96,178561,0
+IPEX.US,D,20250429,000000,9.97,9.98,9.96,9.97,21517,0
+IPEX.US,D,20250430,000000,9.97,9.97,9.9698,9.97,9150,0
+IPEX.US,D,20250501,000000,9.975,9.98,9.975,9.98,10461,0
+IPEX.US,D,20250502,000000,9.98,9.985,9.98,9.985,895,0
+IPEX.US,D,20250505,000000,9.98,10,9.98,10,7770,0
+IPEX.US,D,20250506,000000,9.995,9.9988,9.99,9.99,7946,0
+IPEX.US,D,20250507,000000,10,10,9.98,9.98,1046,0
+IPEX.US,D,20250508,000000,9.99,9.99,9.99,9.99,152,0
+IPEX.US,D,20250512,000000,10,10,9.9999,10,19462,0
+IPEX.US,D,20250513,000000,10,10,10,10,815,0
+IPEX.US,D,20250519,000000,10.01,10.03,10.01,10.03,200125,0
+IPEX.US,D,20250520,000000,10.03,10.03,10.03,10.03,531,0
+IPEX.US,D,20250523,000000,10.03,10.03,10.03,10.03,195,0
+IPEX.US,D,20250528,000000,10.02,10.02,10.02,10.02,5017,0
+IPEX.US,D,20250530,000000,10.03,10.04,10.03,10.04,3630,0
+IPEX.US,D,20250602,000000,10.035,10.04,10.035,10.04,18010,0
+IPEX.US,D,20250605,000000,10.06,10.06,10.05,10.05,1767,0
+IPEX.US,D,20250606,000000,10.07,10.07,10.06,10.06,5254,0
+IPEX.US,D,20250609,000000,10.07,10.07,10.07,10.07,5017,0
+IPEX.US,D,20250612,000000,10.061,10.061,10.061,10.061,114,0
+IPEX.US,D,20250616,000000,10.065,10.07,10.065,10.07,3586,0
+IPEX.US,D,20250618,000000,10.07,10.07,10.07,10.07,8531,0
+IPEX.US,D,20250623,000000,10.09,10.09,10.09,10.09,1301,0
+IPEX.US,D,20250627,000000,10.09,10.09,10.09,10.09,3014,0
+IPEX.US,D,20250702,000000,10.11,10.11,10.11,10.11,1595,0
+IPEX.US,D,20250709,000000,10.12,10.12,10.12,10.12,6904,0
+IPEX.US,D,20250711,000000,10.11,10.12,10.11,10.12,4741,0
+IPEX.US,D,20250715,000000,10.12,10.12,10.12,10.12,501,0
+IPEX.US,D,20250718,000000,10.15,10.15,10.15,10.15,100,0
+IPEX.US,D,20250723,000000,10.11,10.15,10.11,10.15,1165,0
+IPEX.US,D,20250725,000000,10.13,10.13,10.13,10.13,859,0
+IPEX.US,D,20250728,000000,10.1628,10.1628,10.1628,10.1628,126,0
+IPEX.US,D,20250731,000000,10.17,10.18,10.17,10.18,1628,0
+IPEX.US,D,20250801,000000,10.13,10.15,10.13,10.15,59506,0
+IPEX.US,D,20250804,000000,10.08,10.14,10.08,10.13,48750,0
+IPEX.US,D,20250806,000000,10.13,10.13,10.13,10.13,1151,0
+IPEX.US,D,20250807,000000,10.17,10.2,10.15,10.15,28697,0
+IPEX.US,D,20250811,000000,10.145,10.15,10.145,10.15,323747,0
+IPEX.US,D,20250812,000000,10.1411,10.18,10.1411,10.18,202,0
+IPEX.US,D,20250813,000000,10.17,10.18,10.17,10.18,965,0
+IPEX.US,D,20250814,000000,10.18,10.18,10.18,10.18,533,0
+IPEX.US,D,20250819,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250820,000000,10.19,10.19,10.19,10.19,136,0
+IPEX.US,D,20250821,000000,10.19,10.19,10.19,10.19,104,0
+IPEX.US,D,20250825,000000,10.19,10.19,10.19,10.19,200,0
+IPEX.US,D,20250826,000000,10.17,10.19,10.17,10.19,301,0
+IPEX.US,D,20250828,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250829,000000,10.17,10.18,10.15,10.18,1693,0
+IPEX.US,D,20250902,000000,10.15,10.18,10.15,10.18,2005,0
+IPEX.US,D,20250904,000000,10.19,10.19,10.18,10.18,783,0
+IPEX.US,D,20250905,000000,10.15,10.18,10.15,10.17,906,0
+IPEX.US,D,20250908,000000,10.17,10.17,10.17,10.17,767,0
+IPEX.US,D,20250910,000000,10.16,10.19,10.15,10.18,2844,0
+IPEX.US,D,20250911,000000,10.17,10.19,10.17,10.17,1434,0
+IPEX.US,D,20250912,000000,10.22,10.24,10.22,10.23,1593734,0
+IPEX.US,D,20250915,000000,10.24,10.24,10.22,10.22,540,0
+IPEX.US,D,20250916,000000,10.25,10.25,10.25,10.25,122,0
+IPEX.US,D,20250917,000000,10.23,10.25,10.23,10.23,683460,0
+IPEX.US,D,20250918,000000,10.24,10.24,10.24,10.24,577,0
+IPEX.US,D,20250919,000000,10.23,10.23,10.23,10.23,3700,0
+IPEX.US,D,20250922,000000,10.23,10.23,10.23,10.23,914,0
+IPEX.US,D,20250923,000000,10.23,10.23,10.225,10.225,8430,0
+IPEX.US,D,20250924,000000,10.25,10.25,10.225,10.23,18508,0
+IPEX.US,D,20250926,000000,10.22,10.23,10.22,10.23,4995,0
+IPEX.US,D,20250929,000000,10.27,10.28,10.27,10.28,12940,0
+IPEX.US,D,20250930,000000,10.24,10.24,10.24,10.24,125,0
+IPEX.US,D,20251002,000000,10.24,10.24,10.24,10.24,30442,0
+IPEX.US,D,20251003,000000,10.24,10.25,10.24,10.25,36493,0
+IPEX.US,D,20251006,000000,10.38,10.38,10.26,10.27,19192,0
+IPEX.US,D,20251007,000000,10.27,10.27,10.27,10.27,2051,0
+IPEX.US,D,20251008,000000,10.2641,10.31,10.2614,10.3,36192,0
+IPEX.US,D,20251009,000000,10.37,10.37,10.35,10.355,21394,0
+IPEX.US,D,20251013,000000,10.3397,10.37,10.335,10.37,5995,0
+IPEX.US,D,20251014,000000,10.3616,10.4017,10.3,10.35,170590,0
+IPEX.US,D,20251015,000000,10.32,10.34,10.3,10.3,2777,0
+IPEX.US,D,20251016,000000,10.3,10.3,10.3,10.3,1876,0
+IPEX.US,D,20251020,000000,10.3772,10.3895,10.3772,10.3895,1033,0
+IPEX.US,D,20251021,000000,10.31,10.34,10.31,10.34,3493,0
+IPEX.US,D,20251022,000000,10.39,10.39,10.32,10.33,4689,0
+IPEX.US,D,20251023,000000,10.32,10.33,10.32,10.33,1138,0
+IPEX.US,D,20251024,000000,10.31,10.31,10.31,10.31,441,0
+IPEX.US,D,20251027,000000,10.31,10.34,10.31,10.33,3481,0
+IPEX.US,D,20251028,000000,10.31,10.31,10.31,10.31,2224,0
+IPEX.US,D,20251029,000000,10.32,10.34,10.32,10.34,3859,0
+IPEX.US,D,20251030,000000,10.34,10.34,10.34,10.34,403,0
+IPEX.US,D,20251031,000000,10.29,10.29,10.29,10.29,500,0
+IPEX.US,D,20251103,000000,10.34,10.34,10.3,10.3,494,0
+IPEX.US,D,20251104,000000,10.3,10.3,10.3,10.3,403,0
+IPEX.US,D,20251105,000000,10.3,10.33,10.29,10.33,212732,0
+IPEX.US,D,20251106,000000,10.31,10.31,10.31,10.31,227,0
+IPEX.US,D,20251110,000000,10.38,10.38,10.31,10.31,21815,0
+IPEX.US,D,20251113,000000,10.271,10.271,10.27,10.2701,1318,0
+IPEX.US,D,20251114,000000,10.295,10.295,10.29,10.29,17107,0
+IPEX.US,D,20251117,000000,10.29,10.29,10.29,10.29,1008,0
+IPEX.US,D,20251119,000000,10.33,10.33,10.28,10.28,5518,0
+IPEX.US,D,20251124,000000,10.27,10.33,10.27,10.32,21283,0
+IPEX.US,D,20251125,000000,10.29,10.32,10.29,10.3,218339,0
+IPEX.US,D,20251126,000000,10.3,10.33,10.29,10.305,252530,0
+IPEX.US,D,20251128,000000,10.33,10.33,10.27,10.27,309,0
+IPEX.US,D,20251201,000000,10.31,10.31,10.25,10.29,204242,0
+IPEX.US,D,20251202,000000,10.26,10.32,10.26,10.32,258,0
+IPEX.US,D,20251203,000000,10.3,10.3,10.3,10.3,2364,0
+IPEX.US,D,20251204,000000,10.25,10.3,10.25,10.3,1303,0
+IPEX.US,D,20251205,000000,10.3,10.3,10.29,10.29,1814,0
+IPEX.US,D,20251208,000000,10.3,10.3,10.3,10.3,322,0
+IPEX.US,D,20251209,000000,10.29,10.29,10.29,10.29,3304,0
+IPEX.US,D,20251210,000000,10.2719,10.3,10.26,10.3,1285,0
+IPEX.US,D,20251211,000000,10.2777,10.29,10.2777,10.29,3770,0
+IPEX.US,D,20251212,000000,10.26,10.26,10.25,10.25,41466,0
+IPEX.US,D,20251215,000000,10.25,10.3,10.25,10.2726,2852,0
+IPEX.US,D,20251216,000000,10.3,10.3,10.3,10.3,259,0
+IPEX.US,D,20251222,000000,10.3,10.3,10.26,10.28,1602,0
+IPEX.US,D,20251223,000000,10.26,10.28,10.26,10.28,1135,0
+IPEX.US,D,20251226,000000,10.28,10.28,10.27,10.28,2213,0
+IPEX.US,D,20251229,000000,10.27,10.27,10.26,10.265,6227,0
+IPEX.US,D,20251230,000000,10.275,10.28,10.27,10.28,1434,0
+IPEX.US,D,20251231,000000,10.2782,10.28,10.275,10.28,2315,0
+IPEX.US,D,20260102,000000,10.28,10.3,10.28,10.28,40467,0
+IPEX.US,D,20260105,000000,10.29,10.29,10.27,10.27,1178,0
+IPEX.US,D,20260106,000000,10.29,10.29,10.29,10.29,195,0
+IPEX.US,D,20260107,000000,10.27,10.27,10.27,10.27,2677,0
+IPEX.US,D,20260108,000000,10.27,10.27,10.27,10.27,2428,0
+IPEX.US,D,20260109,000000,10.27,10.28,10.27,10.28,3245,0
+IPEX.US,D,20260112,000000,10.27,10.27,10.27,10.27,2099,0
+IPEX.US,D,20260113,000000,10.27,10.29,10.27,10.29,24639,0
+IPEX.US,D,20260114,000000,10.27,10.29,10.27,10.29,7432,0
+IPEX.US,D,20260115,000000,10.27,10.3,10.27,10.3,8053,0
+IPEX.US,D,20260116,000000,10.28,10.28,10.28,10.28,2284,0
+IPEX.US,D,20260120,000000,10.27,10.31,10.27,10.31,2212,0
+IPEX.US,D,20260121,000000,10.29,10.31,10.28,10.31,3921,0
+IPEX.US,D,20260122,000000,10.29,10.31,10.27,10.27,2699,0
+IPEX.US,D,20260123,000000,10.28,10.29,10.27,10.27,61661,0
+IPEX.US,D,20260126,000000,10.28,10.3,10.28,10.3,55794,0
+IPEX.US,D,20260127,000000,10.3,10.3,10.28,10.29,8015,0
+IPEX.US,D,20260128,000000,10.27,10.31,10.27,10.31,9793,0
+IPEX.US,D,20260129,000000,10.3,10.3,10.27,10.3,6552,0
+IPEX.US,D,20260130,000000,10.3,10.345,10.29,10.345,12722,0
+IPEX.US,D,20260202,000000,10.31,10.35,10.3,10.345,70429,0
+IPEX.US,D,20260203,000000,10.31,10.34,10.31,10.33,5809,0
+IPEX.US,D,20260204,000000,10.31,10.34,10.3,10.34,4831,0
+IPEX.US,D,20260205,000000,10.31,10.34,10.31,10.34,5394,0
+IPEX.US,D,20260206,000000,10.31,10.345,10.3,10.345,4193,0
+IPEX.US,D,20260209,000000,10.31,10.34,10.3,10.34,4179,0
+IPEX.US,D,20260210,000000,10.31,10.34,10.31,10.34,13772,0
+IPEX.US,D,20260211,000000,10.31,10.345,10.31,10.345,3626,0
+IPEX.US,D,20260212,000000,10.31,10.345,10.3,10.345,6059,0
+IPEX.US,D,20260213,000000,10.31,10.345,10.3,10.345,3104,0
+IPEX.US,D,20260217,000000,10.31,10.34,10.31,10.34,195418,0
+IPEX.US,D,20260218,000000,10.33,10.36,10.32,10.36,7665,0
diff --git a/daily/us/nasdaq stocks/2/ipodu.us.txt b/daily/us/nasdaq stocks/2/ipodu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b38486f5038c68e42eeb770adb32b12836250cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipodu.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPODU.US,D,20260121,000000,10.44,10.44,10.44,10.44,3092,0
diff --git a/daily/us/nasdaq stocks/2/itic.us.txt b/daily/us/nasdaq stocks/2/itic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edb14b9452279b845fcf0538370f198c58c75b29
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/itic.us.txt	
@@ -0,0 +1,4877 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITIC.US,D,20050225,000000,30.1517,30.4499,30.0585,30.0585,1560.5596853066,0
+ITIC.US,D,20050228,000000,28.3623,31.0464,28.3623,29.735,9425.1216877752,0
+ITIC.US,D,20050301,000000,29.8904,30.0751,29.8904,29.8972,914.10092384714,0
+ITIC.US,D,20050302,000000,29.8904,30.0954,29.8904,29.9283,1647.0286916165,0
+ITIC.US,D,20050303,000000,30.2586,30.2586,29.9128,30.0751,2345.9864926212,0
+ITIC.US,D,20050307,000000,30.2217,30.2217,30.2217,30.2217,153.37954690678,0
+ITIC.US,D,20050308,000000,29.9128,29.9128,29.9128,29.9128,1429.8267829095,0
+ITIC.US,D,20050309,000000,30.0751,30.0751,29.9963,30.0751,3830.3711009405,0
+ITIC.US,D,20050311,000000,30.1674,30.1674,30.1674,30.1674,253.23066133603,0
+ITIC.US,D,20050314,000000,29.9283,29.9283,29.9283,29.9283,119.40958014219,0
+ITIC.US,D,20050315,000000,29.8904,29.8904,29.8904,29.8904,253.23066133603,0
+ITIC.US,D,20050316,000000,29.8904,29.8904,29.8671,29.8671,1429.8267829095,0
+ITIC.US,D,20050318,000000,29.8817,29.8817,29.8817,29.8817,2222.45934075,0
+ITIC.US,D,20050321,000000,29.1153,29.1153,29.1153,29.1153,658.81147664659,0
+ITIC.US,D,20050322,000000,29.1153,29.2861,29.0862,29.2066,6002.3901880098,0
+ITIC.US,D,20050323,000000,28.4741,28.4741,28.4741,28.4741,390.13992132665,0
+ITIC.US,D,20050324,000000,28.4741,28.4741,28.3469,28.3469,8221.761349963,0
+ITIC.US,D,20050330,000000,29.8059,29.8059,29.7651,29.8059,658.81147664659,0
+ITIC.US,D,20050405,000000,29.1153,29.1153,29.1153,29.1153,2605.3935115508,0
+ITIC.US,D,20050406,000000,27.9728,29.8059,27.9728,28.7315,3578.1698325368,0
+ITIC.US,D,20050407,000000,28.4955,28.4955,28.0971,28.1195,2739.2145927446,0
+ITIC.US,D,20050408,000000,28.0437,28.0437,28.0437,28.0437,119.40958014219,0
+ITIC.US,D,20050411,000000,28.954,29.0404,27.7755,27.7755,2162.7545506789,0
+ITIC.US,D,20050412,000000,28.9258,28.9258,28.8024,28.8665,1183.8018720993,0
+ITIC.US,D,20050413,000000,27.5822,28.0971,27.5822,28.0971,1429.8267829095,0
+ITIC.US,D,20050414,000000,27.5822,28.239,27.2442,27.2442,4961.6739334946,0
+ITIC.US,D,20050415,000000,27.4706,27.5746,27.2093,27.2093,1768.4970576232,0
+ITIC.US,D,20050418,000000,28.5187,28.5334,26.8401,27.5445,6167.0930571714,0
+ITIC.US,D,20050419,000000,27.5153,27.5822,27.5153,27.5822,1047.922005041,0
+ITIC.US,D,20050420,000000,27.9262,27.9262,27.5822,27.5822,3977.5742902538,0
+ITIC.US,D,20050421,000000,27.4706,27.4706,27.4706,27.4706,516.75525199467,0
+ITIC.US,D,20050425,000000,27.966,28.3177,27.966,28.3177,390.13992132665,0
+ITIC.US,D,20050426,000000,27.2821,27.5445,27.2821,27.5445,351.02298990076,0
+ITIC.US,D,20050427,000000,27.8135,27.8135,27.8135,27.8135,390.13992132665,0
+ITIC.US,D,20050428,000000,28.273,28.273,28.273,28.273,119.40958014219,0
+ITIC.US,D,20050429,000000,26.8236,26.8236,26.8236,26.8236,253.23066133603,0
+ITIC.US,D,20050502,000000,27.966,27.966,27.966,27.966,1627.4702259035,0
+ITIC.US,D,20050503,000000,27.59,27.9262,27.4706,27.4706,7959.2661522366,0
+ITIC.US,D,20050506,000000,26.8236,26.8236,26.8236,26.8236,253.23066133603,0
+ITIC.US,D,20050509,000000,27.0091,27.966,26.8157,27.0392,3780.9602401921,0
+ITIC.US,D,20050510,000000,26.8157,26.8236,26.2601,26.8157,2922.446534687,0
+ITIC.US,D,20050511,000000,26.8401,27.5822,26.8401,27.5667,7810.0041770588,0
+ITIC.US,D,20050512,000000,27.1228,27.217,27.0159,27.217,4737.2662742619,0
+ITIC.US,D,20050513,000000,29.8215,29.8215,27.59,27.8902,4699.1787357682,0
+ITIC.US,D,20050516,000000,27.0091,28.0505,27.0091,28.0505,1584.2357227486,0
+ITIC.US,D,20050517,000000,27.8524,28.1991,27.8524,28.1923,3781.9896331243,0
+ITIC.US,D,20050518,000000,28.2292,28.2292,27.59,27.59,658.81147664659,0
+ITIC.US,D,20050519,000000,27.5988,27.5988,27.5988,27.5988,253.23066133603,0
+ITIC.US,D,20050520,000000,27.6124,27.6124,27.5822,27.5822,518.81403785919,0
+ITIC.US,D,20050523,000000,27.5822,27.659,27.0091,27.0626,3699.6381985435,0
+ITIC.US,D,20050526,000000,27.5822,27.5822,27.5822,27.5822,119.40958014219,0
+ITIC.US,D,20050531,000000,26.9848,26.9848,26.9848,26.9848,119.40958014219,0
+ITIC.US,D,20050601,000000,27.2733,27.2733,27.2733,27.2733,11094.797023902,0
+ITIC.US,D,20050602,000000,27.2733,27.4794,27.2733,27.4794,22295.621519826,0
+ITIC.US,D,20050606,000000,27.4794,27.4794,27.4794,27.4794,2162.7545506789,0
+ITIC.US,D,20050607,000000,27.5667,27.5667,27.5667,27.5667,119.40958014219,0
+ITIC.US,D,20050608,000000,27.5822,27.5822,27.5822,27.5822,119.40958014219,0
+ITIC.US,D,20050609,000000,27.5822,27.5822,27.5667,27.5822,3727.4318077145,0
+ITIC.US,D,20050613,000000,29.1153,29.1153,27.5445,27.7678,958.36481993433,0
+ITIC.US,D,20050614,000000,27.6056,27.8368,27.5822,27.8368,2494.2190748667,0
+ITIC.US,D,20050615,000000,27.7367,27.7367,27.5445,27.5445,1429.8267829095,0
+ITIC.US,D,20050616,000000,27.5521,28.0214,27.5521,28.0214,1290.8587370544,0
+ITIC.US,D,20050622,000000,27.7367,27.7367,27.7367,27.7367,390.13992132665,0
+ITIC.US,D,20050624,000000,27.5376,27.5376,27.5376,27.5376,390.13992132665,0
+ITIC.US,D,20050628,000000,27.5822,27.5822,27.5822,27.5822,119.40958014219,0
+ITIC.US,D,20050629,000000,27.966,27.966,27.966,27.966,253.23066133603,0
+ITIC.US,D,20050630,000000,27.5822,27.5822,27.3705,27.5822,4182.4234837736,0
+ITIC.US,D,20050701,000000,27.6445,27.9572,27.2015,27.3705,9733.9395674533,0
+ITIC.US,D,20050705,000000,27.4103,27.5239,27.4103,27.4706,639.25301093364,0
+ITIC.US,D,20050706,000000,27.5085,27.5085,27.5085,27.5085,4440.8011097709,0
+ITIC.US,D,20050707,000000,27.3531,27.5085,26.7712,27.5085,4025.95575807,0
+ITIC.US,D,20050712,000000,27.2015,27.3618,27.2015,27.3618,9527.031588069,0
+ITIC.US,D,20050715,000000,27.5746,27.5746,27.5746,27.5746,119.40958014219,0
+ITIC.US,D,20050718,000000,26.9713,27.5085,26.9713,27.116,965.57057046015,0
+ITIC.US,D,20050719,000000,27.5822,28.6489,27.1228,27.1228,1692.3219806359,0
+ITIC.US,D,20050720,000000,27.729,27.729,27.4706,27.4706,253.23066133603,0
+ITIC.US,D,20050722,000000,27.2093,28.0282,27.2093,28.0282,806.01466595981,0
+ITIC.US,D,20050725,000000,28.3244,28.3244,28.3244,28.3244,119.40958014219,0
+ITIC.US,D,20050727,000000,28.3469,28.3469,28.3469,28.3469,390.13992132665,0
+ITIC.US,D,20050728,000000,28.2069,28.2069,27.6833,27.6833,390.13992132665,0
+ITIC.US,D,20050729,000000,27.6367,27.6367,27.6367,27.6367,119.40958014219,0
+ITIC.US,D,20050801,000000,27.3142,27.4258,27.3142,27.4258,390.13992132665,0
+ITIC.US,D,20050802,000000,27.9815,28.1282,27.6678,28.0214,658.81147664659,0
+ITIC.US,D,20050805,000000,29.1065,29.8593,28.7315,29.8593,2905.9762477708,0
+ITIC.US,D,20050809,000000,29.836,29.836,29.3057,29.3057,390.13992132665,0
+ITIC.US,D,20050811,000000,29.1153,29.1153,28.6169,28.6169,424.10988809124,0
+ITIC.US,D,20050812,000000,28.3469,28.5421,28.3469,28.5421,1647.0286916165,0
+ITIC.US,D,20050815,000000,28.5421,28.5421,28.3789,28.3789,3333.1743146588,0
+ITIC.US,D,20050817,000000,28.6169,30.5713,28.6169,30.348,10344.369576284,0
+ITIC.US,D,20050818,000000,30.2742,30.4568,30.2664,30.4568,6299.884745433,0
+ITIC.US,D,20050819,000000,30.3421,32.1724,30.3421,32.1724,5481.5173642861,0
+ITIC.US,D,20050824,000000,31.1232,31.6604,30.6482,31.1067,2030.9922553496,0
+ITIC.US,D,20050825,000000,31.2679,32.1801,31.2679,32.1801,3651.2567307273,0
+ITIC.US,D,20050826,000000,32.5639,32.8164,32.0286,32.2413,10623.335060926,0
+ITIC.US,D,20050829,000000,32.9398,32.9398,31.4369,31.8683,4826.8234593685,0
+ITIC.US,D,20050830,000000,30.1828,30.5889,30.1828,30.5713,2360.3979936729,0
+ITIC.US,D,20050831,000000,31.4603,31.4603,30.2742,30.2742,7793.5338901427,0
+ITIC.US,D,20050901,000000,30.7084,30.8405,29.6923,30.3053,5742.9831690802,0
+ITIC.US,D,20050902,000000,29.8972,30.2664,29.8972,30.2664,914.10092384714,0
+ITIC.US,D,20050906,000000,28.3293,30.9279,28.3293,30.9279,2325.398633976,0
+ITIC.US,D,20050907,000000,29.8593,29.8593,29.8593,29.8593,119.40958014219,0
+ITIC.US,D,20050908,000000,30.1984,30.1984,29.7273,29.7273,1023.2165746667,0
+ITIC.US,D,20050912,000000,29.8817,29.8817,29.8817,29.8817,119.40958014219,0
+ITIC.US,D,20050913,000000,30.4879,30.4879,30.4879,30.4879,390.13992132665,0
+ITIC.US,D,20050914,000000,31.2854,31.4156,31.2854,31.4156,773.07409212748,0
+ITIC.US,D,20050915,000000,31.1844,31.1844,31.1766,31.1766,390.13992132665,0
+ITIC.US,D,20050916,000000,30.6482,30.6851,30.2664,30.6851,518.81403785919,0
+ITIC.US,D,20050919,000000,30.6482,30.6482,30.4947,30.4947,520.87282372371,0
+ITIC.US,D,20050921,000000,29.8817,29.8817,29.8817,29.8817,1618.2056895132,0
+ITIC.US,D,20050922,000000,30.1032,30.111,30.1032,30.111,253.23066133603,0
+ITIC.US,D,20050923,000000,30.4499,30.4499,29.9603,29.9603,1692.3219806359,0
+ITIC.US,D,20050926,000000,29.836,29.9449,29.498,29.498,2361.4273866051,0
+ITIC.US,D,20050928,000000,29.7982,29.974,29.7982,29.9283,3006.8567551323,0
+ITIC.US,D,20050929,000000,29.7496,29.7496,28.2069,29.7273,6952.519864486,0
+ITIC.US,D,20050930,000000,29.9216,29.9216,29.9216,29.9216,119.40958014219,0
+ITIC.US,D,20051003,000000,30.6132,30.6132,30.5713,30.5713,786.45620024686,0
+ITIC.US,D,20051004,000000,30.7006,30.7307,30.7006,30.7307,1922.9059974622,0
+ITIC.US,D,20051005,000000,30.7307,30.7307,30.6482,30.6482,253.23066133603,0
+ITIC.US,D,20051006,000000,31.1378,31.1378,31.1378,31.1378,152.35015397452,0
+ITIC.US,D,20051007,000000,30.6482,30.6482,29.8671,29.8671,2873.0356739385,0
+ITIC.US,D,20051010,000000,29.5942,29.5942,29.5942,29.5942,119.40958014219,0
+ITIC.US,D,20051011,000000,29.3133,29.3133,29.3057,29.3057,253.23066133603,0
+ITIC.US,D,20051012,000000,29.2861,29.8817,28.9403,28.9403,7412.6585052064,0
+ITIC.US,D,20051013,000000,29.601,29.601,29.601,29.601,914.10092384714,0
+ITIC.US,D,20051017,000000,30.0506,30.0506,30.0506,30.0506,119.40958014219,0
+ITIC.US,D,20051024,000000,30.0362,30.2353,30.0362,30.2353,390.13992132665,0
+ITIC.US,D,20051025,000000,30.2518,30.2518,30.2518,30.2518,119.40958014219,0
+ITIC.US,D,20051026,000000,30.042,30.042,29.9603,29.9603,744.25109002419,0
+ITIC.US,D,20051027,000000,30.0031,30.0585,29.9216,30.0585,1176.5961215735,0
+ITIC.US,D,20051028,000000,30.2664,30.2664,29.906,29.906,253.23066133603,0
+ITIC.US,D,20051031,000000,29.906,29.906,29.8904,29.8904,914.10092384714,0
+ITIC.US,D,20051101,000000,30.6482,30.995,30.4499,30.995,3524.6414000592,0
+ITIC.US,D,20051102,000000,30.995,31.0552,30.995,31.0552,1047.922005041,0
+ITIC.US,D,20051103,000000,31.031,31.031,30.6482,30.6482,2739.2145927446,0
+ITIC.US,D,20051104,000000,30.657,31.031,30.657,31.031,1471.0025002,0
+ITIC.US,D,20051107,000000,31.3923,31.4234,31.3923,31.4234,991.30539376666,0
+ITIC.US,D,20051108,000000,31.4156,31.4156,31.0018,31.0018,453.96228312679,0
+ITIC.US,D,20051110,000000,31.0018,31.0018,30.8949,30.9104,1284.6823794608,0
+ITIC.US,D,20051111,000000,30.96,31.7051,30.96,30.96,518.81403785919,0
+ITIC.US,D,20051114,000000,30.9659,30.9659,30.9348,30.96,1180.7136933026,0
+ITIC.US,D,20051115,000000,31.4156,31.4156,31.4156,31.4156,658.81147664659,0
+ITIC.US,D,20051117,000000,31.4526,31.5311,31.4526,31.4991,6089.8885872519,0
+ITIC.US,D,20051118,000000,31.0163,32.3326,31.0163,31.7896,4164.9238039251,0
+ITIC.US,D,20051121,000000,31.8051,31.8431,31.8051,31.8431,714.39869498864,0
+ITIC.US,D,20051122,000000,31.7964,31.7964,31.7964,31.7964,629.9884745433,0
+ITIC.US,D,20051123,000000,32.5338,32.5338,32.5338,32.5338,119.40958014219,0
+ITIC.US,D,20051125,000000,32.9475,32.9475,32.9475,32.9475,451.90349726227,0
+ITIC.US,D,20051128,000000,32.9475,33.4071,32.9475,33.1418,4855.6464614718,0
+ITIC.US,D,20051129,000000,32.9475,32.9475,32.9398,32.9398,1592.4708662067,0
+ITIC.US,D,20051130,000000,32.9398,32.9398,32.9398,32.9398,2485.9839314086,0
+ITIC.US,D,20051201,000000,33.1331,34.2891,32.6775,33.3293,4556.0931181841,0
+ITIC.US,D,20051202,000000,33.0554,33.0554,33.0554,33.0554,256.31884013281,0
+ITIC.US,D,20051205,000000,32.2413,33.2527,32.2413,33.2527,2357.3098148761,0
+ITIC.US,D,20051206,000000,33.2001,33.3293,33.0952,33.3293,884.24852881159,0
+ITIC.US,D,20051207,000000,32.9475,32.9475,32.9475,32.9475,3989.9270054409,0
+ITIC.US,D,20051208,000000,33.0156,33.0156,33.0156,33.0156,119.40958014219,0
+ITIC.US,D,20051209,000000,33.3293,33.3293,33.3293,33.3293,518.81403785919,0
+ITIC.US,D,20051212,000000,32.4814,33.2138,32.1801,32.832,23020.314144137,0
+ITIC.US,D,20051213,000000,32.2579,32.2579,32.1801,32.1801,786.45620024686,0
+ITIC.US,D,20051215,000000,32.4202,32.4202,31.608,31.9625,1794.2318809297,0
+ITIC.US,D,20051216,000000,31.608,32.4278,31.608,32.3715,3755.2254168855,0
+ITIC.US,D,20051219,000000,32.7173,32.7173,32.5259,32.5338,1176.5961215735,0
+ITIC.US,D,20051220,000000,32.5639,33.3293,32.5639,33.3293,2482.8957526118,0
+ITIC.US,D,20051221,000000,32.7553,32.9475,32.6853,32.832,2511.7187547151,0
+ITIC.US,D,20051222,000000,31.4234,32.3637,31.4234,32.3637,1831.2900264911,0
+ITIC.US,D,20051227,000000,32.1938,32.2268,32.1938,32.219,611.45940176261,0
+ITIC.US,D,20051228,000000,32.219,32.219,32.114,32.219,929.54181783104,0
+ITIC.US,D,20051230,000000,32.2268,32.325,32.219,32.3103,658.81147664659,0
+ITIC.US,D,20060103,000000,31.4526,32.6037,31.4526,32.6037,3016.1212915227,0
+ITIC.US,D,20060104,000000,32.1879,33.2828,32.1879,33.2828,3867.4292465019,0
+ITIC.US,D,20060105,000000,33.2138,33.7121,33.2138,33.7121,1420.5622465192,0
+ITIC.US,D,20060109,000000,32.7173,33.8986,32.7173,33.8986,532.19614597857,0
+ITIC.US,D,20060110,000000,33.9063,34.4786,33.9063,34.4786,253.23066133603,0
+ITIC.US,D,20060111,000000,34.5029,34.7565,34.5029,34.7565,1497.7667164387,0
+ITIC.US,D,20060112,000000,34.5087,34.5087,34.5087,34.5087,119.40958014219,0
+ITIC.US,D,20060118,000000,34.1036,35.4287,34.1036,35.4287,3291.9985973684,0
+ITIC.US,D,20060119,000000,36.0047,36.0047,34.5952,35.553,850.278562047,0
+ITIC.US,D,20060120,000000,36.0047,36.0124,35.4287,36.0124,518.81403785919,0
+ITIC.US,D,20060123,000000,36.8703,36.8703,36.8703,36.8703,323.22938072973,0
+ITIC.US,D,20060124,000000,37.492,37.5231,37.492,37.5231,795.72073663721,0
+ITIC.US,D,20060125,000000,36.4098,37.0771,36.4098,37.0072,1572.9124004937,0
+ITIC.US,D,20060126,000000,37.5396,37.5396,35.246,35.246,253.23066133603,0
+ITIC.US,D,20060127,000000,35.2694,36.5584,35.2694,36.5584,716.45748085316,0
+ITIC.US,D,20060130,000000,37.1627,37.1627,35.3548,36.5895,648.51754732398,0
+ITIC.US,D,20060201,000000,34.0958,35.1557,33.4537,34.4786,2932.7404640096,0
+ITIC.US,D,20060202,000000,36.0047,36.0047,33.3362,33.3362,1429.8267829095,0
+ITIC.US,D,20060203,000000,33.3293,33.8579,33.3293,33.8579,786.45620024686,0
+ITIC.US,D,20060206,000000,34.4786,34.6642,30.7774,32.5639,8240.2904227436,0
+ITIC.US,D,20060207,000000,31.4234,32.6455,31.4234,32.6455,1176.5961215735,0
+ITIC.US,D,20060208,000000,31.4234,31.469,31.4234,31.469,1667.6165502617,0
+ITIC.US,D,20060209,000000,32.6775,32.6775,31.7206,31.7206,1069.5392566184,0
+ITIC.US,D,20060213,000000,31.7206,31.7206,31.6672,31.6672,1599.6766167325,0
+ITIC.US,D,20060214,000000,32.1938,32.1938,31.6604,31.913,7708.0942767651,0
+ITIC.US,D,20060215,000000,32.5416,32.6406,32.5416,32.6406,1590.4120803422,0
+ITIC.US,D,20060216,000000,32.8932,33.3828,32.8932,33.3828,390.13992132665,0
+ITIC.US,D,20060217,000000,33.4537,33.4537,33.4537,33.4537,119.40958014219,0
+ITIC.US,D,20060221,000000,34.3125,34.3125,33.9063,34.1707,2546.718114412,0
+ITIC.US,D,20060222,000000,33.922,34.1327,33.6966,33.7121,6084.7416225906,0
+ITIC.US,D,20060223,000000,33.0156,33.0156,33.0156,33.0156,253.23066133603,0
+ITIC.US,D,20060224,000000,32.9321,32.9398,32.9321,32.9321,786.45620024686,0
+ITIC.US,D,20060227,000000,33.0234,33.3293,32.1801,33.3293,5955.0381131258,0
+ITIC.US,D,20060228,000000,33.3215,33.3215,33.1264,33.1264,806.01466595981,0
+ITIC.US,D,20060301,000000,33.3293,33.3293,33.3293,33.3293,464.25621244939,0
+ITIC.US,D,20060302,000000,32.4667,34.0064,32.1801,34.0064,1917.7590328009,0
+ITIC.US,D,20060303,000000,34.1036,34.1036,34.1036,34.1036,253.23066133603,0
+ITIC.US,D,20060306,000000,33.9986,33.9986,32.6105,32.9709,1539.9718266614,0
+ITIC.US,D,20060315,000000,32.9475,32.9475,32.9475,32.9475,489.9910357559,0
+ITIC.US,D,20060317,000000,32.9475,32.9475,32.1879,32.1879,1436.0031405031,0
+ITIC.US,D,20060320,000000,32.3715,32.3715,32.3715,32.3715,119.40958014219,0
+ITIC.US,D,20060321,000000,32.557,32.5639,32.3326,32.5639,604.25365123679,0
+ITIC.US,D,20060322,000000,32.5707,32.5707,32.5639,32.5639,408.66899410734,0
+ITIC.US,D,20060324,000000,32.7553,32.7553,32.2656,32.7553,6111.5058388294,0
+ITIC.US,D,20060327,000000,32.1879,32.356,32.1879,32.356,390.13992132665,0
+ITIC.US,D,20060328,000000,32.356,32.356,32.356,32.356,786.45620024686,0
+ITIC.US,D,20060329,000000,32.864,32.8718,32.864,32.8718,1303.2114522415,0
+ITIC.US,D,20060330,000000,32.7553,32.7553,32.7474,32.7474,253.23066133603,0
+ITIC.US,D,20060331,000000,32.8397,32.8932,32.8397,32.8932,4328.5972801545,0
+ITIC.US,D,20060403,000000,32.1879,33.4071,32.1879,32.4114,1627.4702259035,0
+ITIC.US,D,20060404,000000,32.2656,33.4071,32.2656,33.2973,3083.0318321196,0
+ITIC.US,D,20060405,000000,32.6998,32.6998,32.2579,32.5115,786.45620024686,0
+ITIC.US,D,20060406,000000,32.3881,32.4503,32.3881,32.4503,415.87474463316,0
+ITIC.US,D,20060407,000000,32.4114,32.4114,32.4114,32.4114,636.16483213686,0
+ITIC.US,D,20060411,000000,32.4114,32.4202,32.4114,32.4114,2896.7117113805,0
+ITIC.US,D,20060412,000000,32.4114,32.4114,32.4114,32.4114,253.23066133603,0
+ITIC.US,D,20060413,000000,32.1801,32.1801,31.1455,31.1455,658.81147664659,0
+ITIC.US,D,20060417,000000,31.8606,31.8606,31.0163,31.1232,2544.6593285474,0
+ITIC.US,D,20060418,000000,30.6646,31.3224,30.6646,31.3224,1429.8267829095,0
+ITIC.US,D,20060419,000000,31.3311,32.5794,31.3311,32.5036,4936.9685031204,0
+ITIC.US,D,20060420,000000,31.3224,32.9475,31.3224,31.8295,390.13992132665,0
+ITIC.US,D,20060421,000000,32.9321,32.9321,32.9321,32.9321,148.23258224548,0
+ITIC.US,D,20060424,000000,33.0787,33.0787,32.5036,32.762,1796.2906667942,0
+ITIC.US,D,20060425,000000,33.3215,33.3215,33.3215,33.3215,225.437052165,0
+ITIC.US,D,20060426,000000,32.8863,32.8863,32.8863,32.8863,390.13992132665,0
+ITIC.US,D,20060427,000000,33.1856,33.1856,33.1856,33.1856,184.26133487459,0
+ITIC.US,D,20060428,000000,33.1923,33.1923,32.9563,32.9563,850.278562047,0
+ITIC.US,D,20060501,000000,33.2138,33.2138,32.9475,32.9632,920.2772814407,0
+ITIC.US,D,20060502,000000,32.3715,32.4425,32.3715,32.4425,518.81403785919,0
+ITIC.US,D,20060504,000000,32.7766,33.3293,32.762,33.3293,914.10092384714,0
+ITIC.US,D,20060505,000000,33.7121,34.4786,33.7121,34.4786,1047.922005041,0
+ITIC.US,D,20060508,000000,33.1923,35.4519,33.1923,35.4519,1047.922005041,0
+ITIC.US,D,20060509,000000,35.5131,36.6848,34.9011,34.9011,1963.0523218204,0
+ITIC.US,D,20060510,000000,35.6666,35.6666,35.4364,35.4364,390.13992132665,0
+ITIC.US,D,20060515,000000,33.9132,33.9132,32.8485,32.8485,518.81403785919,0
+ITIC.US,D,20060516,000000,33.749,33.749,33.0952,33.5479,786.45620024686,0
+ITIC.US,D,20060517,000000,33.3993,33.3993,33.3993,33.3993,119.40958014219,0
+ITIC.US,D,20060518,000000,33.3293,34.0958,33.3293,34.0958,323.22938072973,0
+ITIC.US,D,20060522,000000,33.5324,33.5402,33.5324,33.5324,689.6932646144,0
+ITIC.US,D,20060523,000000,34.4504,34.4504,34.4504,34.4504,119.40958014219,0
+ITIC.US,D,20060524,000000,34.4038,34.4038,34.4038,34.4038,430.2862456848,0
+ITIC.US,D,20060525,000000,34.1036,34.1036,34.1036,34.1036,253.23066133603,0
+ITIC.US,D,20060526,000000,33.1632,33.1632,33.1632,33.1632,3344.4976369137,0
+ITIC.US,D,20060530,000000,33.9297,33.9297,32.9097,33.1098,586.75397138837,0
+ITIC.US,D,20060531,000000,33.1418,34.4941,33.1418,34.227,8474.992011299,0
+ITIC.US,D,20060601,000000,34.7641,35.1003,34.3969,34.3969,3914.7813213859,0
+ITIC.US,D,20060606,000000,34.1036,34.1036,34.1036,34.1036,119.40958014219,0
+ITIC.US,D,20060607,000000,34.3183,35.0857,34.3183,34.5466,4858.7346402686,0
+ITIC.US,D,20060608,000000,35.6142,35.6142,34.0958,34.1707,9402.4750432655,0
+ITIC.US,D,20060609,000000,34.3251,34.3251,34.3251,34.3251,919.24788850844,0
+ITIC.US,D,20060612,000000,34.2492,34.2492,34.2492,34.2492,518.81403785919,0
+ITIC.US,D,20060613,000000,34.3037,34.3037,34.1707,34.1707,4305.9506356448,0
+ITIC.US,D,20060619,000000,33.9521,33.9608,33.7043,33.7043,1048.9513979732,0
+ITIC.US,D,20060620,000000,33.3215,33.3215,32.9475,33.1923,3574.0522608077,0
+ITIC.US,D,20060621,000000,32.9475,32.9475,32.9475,32.9475,796.75012956947,0
+ITIC.US,D,20060622,000000,33.0623,33.6966,33.0156,33.3362,5878.8630361385,0
+ITIC.US,D,20060623,000000,33.3362,33.3362,33.3362,33.3362,2937.8874286709,0
+ITIC.US,D,20060630,000000,34.0813,34.635,33.3293,33.8899,1463.7967496741,0
+ITIC.US,D,20060703,000000,34.4941,34.4941,33.7908,34.2969,658.81147664659,0
+ITIC.US,D,20060706,000000,32.9475,33.0408,32.9475,33.0408,253.23066133603,0
+ITIC.US,D,20060707,000000,32.9845,32.9845,32.9845,32.9845,119.40958014219,0
+ITIC.US,D,20060710,000000,32.9475,32.9475,32.9475,32.9475,522.93160958823,0
+ITIC.US,D,20060711,000000,33.2828,33.3041,33.2828,33.3041,390.13992132665,0
+ITIC.US,D,20060712,000000,33.3215,33.3215,33.102,33.102,663.95844130789,0
+ITIC.US,D,20060713,000000,33.102,33.102,33.102,33.102,511.60828733337,0
+ITIC.US,D,20060717,000000,33.102,33.102,33.102,33.102,1025.2753605313,0
+ITIC.US,D,20060718,000000,33.3041,33.3041,32.9475,32.9475,977.92328564728,0
+ITIC.US,D,20060719,000000,32.901,32.901,32.901,32.901,658.81147664659,0
+ITIC.US,D,20060725,000000,32.901,32.9475,32.901,32.9475,763.80955573714,0
+ITIC.US,D,20060726,000000,33.171,33.171,33.0554,33.0554,253.23066133603,0
+ITIC.US,D,20060728,000000,33.0554,33.0554,33.0554,33.0554,253.23066133603,0
+ITIC.US,D,20060731,000000,33.1778,33.1778,33.1778,33.1778,658.81147664659,0
+ITIC.US,D,20060801,000000,33.0554,33.8219,33.0554,33.7587,914.10092384714,0
+ITIC.US,D,20060802,000000,33.3293,33.3293,33.3129,33.3129,518.81403785919,0
+ITIC.US,D,20060803,000000,33.3041,33.3041,33.3041,33.3041,253.23066133603,0
+ITIC.US,D,20060807,000000,33.0554,33.0554,33.0554,33.0554,119.40958014219,0
+ITIC.US,D,20060810,000000,33.0554,33.102,33.0554,33.102,487.93224989138,0
+ITIC.US,D,20060811,000000,33.102,33.445,33.102,33.445,969.6881421892,0
+ITIC.US,D,20060814,000000,33.102,33.102,33.102,33.102,390.13992132665,0
+ITIC.US,D,20060815,000000,33.1778,33.1778,33.1778,33.1778,253.23066133603,0
+ITIC.US,D,20060818,000000,33.0554,33.0554,33.0554,33.0554,119.40958014219,0
+ITIC.US,D,20060821,000000,33.1418,33.1418,33.0623,33.0623,253.23066133603,0
+ITIC.US,D,20060822,000000,33.0554,33.0554,33.0554,33.0554,269.7009482522,0
+ITIC.US,D,20060823,000000,33.4071,33.4071,33.1331,33.1331,1905.4063176138,0
+ITIC.US,D,20060828,000000,33.1418,33.1418,33.1331,33.1331,843.07281152118,0
+ITIC.US,D,20060830,000000,33.0865,33.2527,33.0865,33.2527,1450.4146415548,0
+ITIC.US,D,20060831,000000,33.3293,33.3293,33.3293,33.3293,119.40958014219,0
+ITIC.US,D,20060901,000000,33.9986,37.5396,33.99,35.246,4629.1800163745,0
+ITIC.US,D,20060905,000000,35.3927,35.5131,35.1324,35.1324,2386.1328169794,0
+ITIC.US,D,20060906,000000,35.078,35.246,34.4786,35.2314,1335.1226331416,0
+ITIC.US,D,20060908,000000,33.9521,33.9521,33.7121,33.7121,7083.2527668831,0
+ITIC.US,D,20060911,000000,33.7198,33.7198,33.7198,33.7198,297.49455742322,0
+ITIC.US,D,20060913,000000,33.7121,33.7121,33.7121,33.7121,254.26005426829,0
+ITIC.US,D,20060918,000000,33.7121,33.7121,33.7121,33.7121,463.22681951713,0
+ITIC.US,D,20060920,000000,35.1712,35.1712,33.6295,33.6295,1048.9513979732,0
+ITIC.US,D,20060921,000000,33.6295,33.6295,33.1632,33.171,914.10092384714,0
+ITIC.US,D,20060922,000000,33.445,34.2969,33.445,34.2969,4371.8317833095,0
+ITIC.US,D,20060925,000000,34.3125,35.246,34.0424,34.0424,2609.5110832798,0
+ITIC.US,D,20060927,000000,33.9063,35.0935,33.9063,35.0935,10632.599597317,0
+ITIC.US,D,20060928,000000,35.3607,35.3607,35.246,35.246,390.13992132665,0
+ITIC.US,D,20061003,000000,35.246,35.553,35.246,35.5063,694.8402292757,0
+ITIC.US,D,20061004,000000,35.7755,35.7755,34.8779,34.8779,528.07857424953,0
+ITIC.US,D,20061005,000000,35.3927,35.4005,35.3927,35.4005,390.13992132665,0
+ITIC.US,D,20061006,000000,34.909,35.5986,34.909,35.5831,1201.3015519478,0
+ITIC.US,D,20061009,000000,35.6502,35.7755,35.6502,35.7755,786.45620024686,0
+ITIC.US,D,20061010,000000,34.9244,36.0124,34.9244,35.997,390.13992132665,0
+ITIC.US,D,20061011,000000,36.0124,36.0513,35.9348,35.9348,653.66451198529,0
+ITIC.US,D,20061012,000000,36.7644,36.7644,35.5685,35.5685,406.61020824282,0
+ITIC.US,D,20061013,000000,35.246,35.246,35.246,35.246,119.40958014219,0
+ITIC.US,D,20061016,000000,35.2849,35.9047,35.2849,35.9047,253.23066133603,0
+ITIC.US,D,20061017,000000,36.0124,36.0124,34.8632,34.9011,1993.9341097882,0
+ITIC.US,D,20061018,000000,34.9459,34.9459,34.9459,34.9459,130.73290239706,0
+ITIC.US,D,20061019,000000,35.1324,35.5608,35.1324,35.4063,1424.6798182482,0
+ITIC.US,D,20061020,000000,35.553,35.553,35.5131,35.5131,679.39933529179,0
+ITIC.US,D,20061023,000000,35.3227,35.4742,35.3227,35.4742,658.81147664659,0
+ITIC.US,D,20061024,000000,35.4742,35.929,35.4742,35.7832,2280.1053449565,0
+ITIC.US,D,20061025,000000,35.7832,35.7832,35.7832,35.7832,3208.6177698553,0
+ITIC.US,D,20061026,000000,35.997,37.4765,35.997,37.4765,2791.7136322899,0
+ITIC.US,D,20061027,000000,37.5474,38.5558,37.5474,38.4936,16222.20321949,0
+ITIC.US,D,20061030,000000,39.0775,39.0775,38.6956,38.7326,3557.5819738916,0
+ITIC.US,D,20061031,000000,39.6244,39.6244,39.5301,39.5388,914.10092384714,0
+ITIC.US,D,20061102,000000,39.0775,39.1202,38.3925,38.3925,593.95972191419,0
+ITIC.US,D,20061103,000000,38.5558,39.8662,38.5558,39.3077,1964.0817147526,0
+ITIC.US,D,20061106,000000,39.2911,39.9352,39.2678,39.6506,977.92328564728,0
+ITIC.US,D,20061107,000000,38.8423,39.1133,38.0215,38.1962,3917.8695001827,0
+ITIC.US,D,20061108,000000,38.0486,39.4981,38.0486,38.6548,4691.9729852424,0
+ITIC.US,D,20061109,000000,38.2983,39.4155,38.2983,39.4155,518.81403785919,0
+ITIC.US,D,20061110,000000,39.2202,39.2202,38.8909,38.8909,253.23066133603,0
+ITIC.US,D,20061113,000000,39.7972,39.7972,38.0876,39.2678,786.45620024686,0
+ITIC.US,D,20061115,000000,39.1531,40.5832,39.1531,40.5608,2849.3596364965,0
+ITIC.US,D,20061116,000000,40.5161,40.5161,39.6457,40.111,1831.2900264911,0
+ITIC.US,D,20061117,000000,39.8429,39.8429,39.8429,39.8429,119.40958014219,0
+ITIC.US,D,20061120,000000,39.8429,39.8429,39.8429,39.8429,119.40958014219,0
+ITIC.US,D,20061121,000000,39.8351,40.3791,39.8197,39.8429,6079.5946579293,0
+ITIC.US,D,20061122,000000,40.3791,40.3791,40.3791,40.3791,253.23066133603,0
+ITIC.US,D,20061127,000000,40.3791,40.3791,39.9828,39.9828,786.45620024686,0
+ITIC.US,D,20061128,000000,39.6388,40.3412,39.0852,39.0852,1254.8299844253,0
+ITIC.US,D,20061130,000000,38.8336,39.6642,38.8336,39.2766,658.81147664659,0
+ITIC.US,D,20061201,000000,39.7196,39.7196,39.5835,39.5835,253.23066133603,0
+ITIC.US,D,20061204,000000,39.9507,40.2344,39.6875,39.6875,850.278562047,0
+ITIC.US,D,20061206,000000,39.4601,39.4601,38.4635,39.2056,786.45620024686,0
+ITIC.US,D,20061207,000000,38.3129,38.3129,37.9292,38.3129,1712.9098392811,0
+ITIC.US,D,20061208,000000,38.9005,40.0877,38.8909,39.7274,4091.8369057347,0
+ITIC.US,D,20061211,000000,39.6584,40.591,39.6584,40.1654,1126.1558678928,0
+ITIC.US,D,20061212,000000,40.6064,40.7493,40.6064,40.6064,1310.4172027674,0
+ITIC.US,D,20061213,000000,40.4412,40.4412,40.4025,40.4025,253.23066133603,0
+ITIC.US,D,20061214,000000,41.17,41.17,41.17,41.17,121.46836600671,0
+ITIC.US,D,20061215,000000,40.6064,41.1369,40.6064,40.6064,1102.4798304508,0
+ITIC.US,D,20061218,000000,40.0674,40.0674,40.0353,40.0353,404.5514223783,0
+ITIC.US,D,20061219,000000,40.419,40.419,40.419,40.419,226.46644509726,0
+ITIC.US,D,20061220,000000,40.419,40.8726,40.419,40.8726,959.39421286659,0
+ITIC.US,D,20061221,000000,40.2897,40.2897,40.25,40.25,253.23066133603,0
+ITIC.US,D,20061226,000000,40.1188,41.8956,40.1188,40.9251,2102.0203676755,0
+ITIC.US,D,20061227,000000,40.3957,41.9587,40.3957,40.9086,5742.9831690802,0
+ITIC.US,D,20061228,000000,40.3791,40.3791,40.3257,40.3257,551.75461169152,0
+ITIC.US,D,20061229,000000,40.9173,40.9173,40.9173,40.9173,119.40958014219,0
+ITIC.US,D,20070104,000000,41.8956,42.7009,41.0231,41.6148,1687.1750159746,0
+ITIC.US,D,20070108,000000,42.1491,42.1491,41.6819,41.8344,916.15970971166,0
+ITIC.US,D,20070110,000000,40.655,41.6819,40.655,41.6819,913.07153091488,0
+ITIC.US,D,20070116,000000,41.0679,41.0679,40.9999,40.9999,2427.3085342698,0
+ITIC.US,D,20070117,000000,41.712,41.7207,41.712,41.7207,406.61020824282,0
+ITIC.US,D,20070119,000000,41.0465,41.5692,41.0465,41.5692,551.75461169152,0
+ITIC.US,D,20070122,000000,41.5692,41.5692,41.031,41.5692,518.81403785919,0
+ITIC.US,D,20070123,000000,40.9912,40.9912,40.9912,40.9912,151.32076104226,0
+ITIC.US,D,20070124,000000,40.8017,40.8104,40.2995,40.2995,1560.5596853066,0
+ITIC.US,D,20070125,000000,40.9766,40.9766,40.9766,40.9766,119.40958014219,0
+ITIC.US,D,20070126,000000,40.3257,40.3335,40.3257,40.3335,390.13992132665,0
+ITIC.US,D,20070130,000000,40.9843,40.9843,40.3064,40.487,4566.3870475067,0
+ITIC.US,D,20070131,000000,40.5773,41.3748,40.5773,41.1612,2701.127054251,0
+ITIC.US,D,20070201,000000,41.8586,41.8586,40.2413,40.2413,5020.3493306334,0
+ITIC.US,D,20070202,000000,40.2344,40.4491,40.2344,40.2344,1987.7577521946,0
+ITIC.US,D,20070205,000000,40.2344,40.5832,40.2344,40.5832,888.36610054063,0
+ITIC.US,D,20070207,000000,41.4507,41.4507,41.4507,41.4507,1831.2900264911,0
+ITIC.US,D,20070208,000000,40.2995,40.9542,40.2897,40.9173,1831.2900264911,0
+ITIC.US,D,20070212,000000,40.6064,40.8415,40.6064,40.6064,642.34118973042,0
+ITIC.US,D,20070213,000000,40.6064,40.9173,40.6064,40.9173,1047.922005041,0
+ITIC.US,D,20070216,000000,40.9173,40.9173,40.7619,40.7619,518.81403785919,0
+ITIC.US,D,20070220,000000,39.9274,40.4948,39.873,40.2413,2226.576912479,0
+ITIC.US,D,20070221,000000,39.8429,39.8507,38.1341,38.174,13229.757965409,0
+ITIC.US,D,20070222,000000,37.6426,38.4635,37.6426,38.0641,1176.5961215735,0
+ITIC.US,D,20070223,000000,38.9919,39.4155,38.925,38.9637,4956.5269688333,0
+ITIC.US,D,20070226,000000,38.9326,38.9326,38.925,38.925,1809.6727749136,0
+ITIC.US,D,20070227,000000,38.3129,38.3129,38.3129,38.3129,722.63383844673,0
+ITIC.US,D,20070228,000000,38.1652,38.2818,37.6572,38.2818,722.63383844673,0
+ITIC.US,D,20070302,000000,38.58,38.7791,38.3129,38.7568,3911.6931425891,0
+ITIC.US,D,20070305,000000,39.2678,39.2678,38.9852,38.9852,1047.922005041,0
+ITIC.US,D,20070306,000000,38.5023,38.5023,37.7572,38.2129,4980.2030062753,0
+ITIC.US,D,20070307,000000,38.2129,38.4936,37.9292,38.4936,2160.6957648144,0
+ITIC.US,D,20070308,000000,38.4936,38.4936,38.4246,38.4246,253.23066133603,0
+ITIC.US,D,20070309,000000,38.4936,39.3543,38.4936,39.3543,3780.9602401921,0
+ITIC.US,D,20070312,000000,39.4601,40.8017,38.8423,40.2256,15088.841601072,0
+ITIC.US,D,20070313,000000,40.1809,40.1809,39.6709,39.6709,1694.3807665004,0
+ITIC.US,D,20070314,000000,39.5213,39.5699,39.5213,39.5699,3523.612007127,0
+ITIC.US,D,20070315,000000,39.2833,39.2833,39.1454,39.1454,253.23066133603,0
+ITIC.US,D,20070319,000000,39.0919,39.2367,39.0919,39.2367,370.58145561371,0
+ITIC.US,D,20070320,000000,39.2455,39.2455,39.2455,39.2455,316.02363020391,0
+ITIC.US,D,20070322,000000,39.4601,39.4601,39.4601,39.4601,389.11052839439,0
+ITIC.US,D,20070323,000000,39.2455,39.2455,39.0852,39.0852,253.23066133603,0
+ITIC.US,D,20070326,000000,39.1056,39.1531,38.41,38.5635,2632.1577277896,0
+ITIC.US,D,20070327,000000,38.7248,38.7326,38.7248,38.7248,1176.5961215735,0
+ITIC.US,D,20070330,000000,38.1409,38.6402,38.0565,38.5635,914.10092384714,0
+ITIC.US,D,20070402,000000,37.969,37.969,37.969,37.969,392.19870719117,0
+ITIC.US,D,20070403,000000,37.969,37.969,37.5474,37.5474,2240.9884135307,0
+ITIC.US,D,20070404,000000,37.6008,38.0049,37.6008,37.6707,1414.3858889256,0
+ITIC.US,D,20070405,000000,37.5765,37.5765,37.5474,37.5474,253.23066133603,0
+ITIC.US,D,20070409,000000,37.4162,37.4589,36.8188,36.8188,1200.2721590155,0
+ITIC.US,D,20070410,000000,36.78,36.78,36.78,36.78,253.23066133603,0
+ITIC.US,D,20070411,000000,36.7877,36.8557,36.7877,36.8557,879.10156415029,0
+ITIC.US,D,20070412,000000,36.3943,36.8703,36.0358,36.8703,914.10092384714,0
+ITIC.US,D,20070413,000000,37.2929,37.5309,37.2929,37.5309,924.39485316974,0
+ITIC.US,D,20070416,000000,37.5396,37.5396,37.1073,37.1073,253.23066133603,0
+ITIC.US,D,20070418,000000,37.2325,38.174,37.1694,37.1694,1831.2900264911,0
+ITIC.US,D,20070419,000000,37.1948,37.2404,37.1948,37.1948,390.13992132665,0
+ITIC.US,D,20070420,000000,36.7245,36.7245,36.7245,36.7245,253.23066133603,0
+ITIC.US,D,20070423,000000,37.1627,37.1627,37.1627,37.1627,1578.059365155,0
+ITIC.US,D,20070426,000000,37.1627,37.1627,37.1627,37.1627,152.35015397452,0
+ITIC.US,D,20070430,000000,36.9704,36.9704,36.6478,36.9383,1443.2088910289,0
+ITIC.US,D,20070501,000000,37.186,37.186,37.1374,37.1374,390.13992132665,0
+ITIC.US,D,20070502,000000,36.3116,36.3116,36.3116,36.3116,253.23066133603,0
+ITIC.US,D,20070503,000000,36.5895,36.5895,36.5895,36.5895,658.81147664659,0
+ITIC.US,D,20070504,000000,36.5895,37.5309,36.0281,36.0281,3924.0458577762,0
+ITIC.US,D,20070507,000000,36.3875,37.1452,36.2039,37.1374,1674.8223007875,0
+ITIC.US,D,20070508,000000,36.7566,36.9995,36.5197,36.5197,518.81403785919,0
+ITIC.US,D,20070509,000000,36.7245,37.4677,36.7245,37.1694,6080.6240508615,0
+ITIC.US,D,20070510,000000,37.3522,37.3608,37.3522,37.3608,1565.7066499679,0
+ITIC.US,D,20070511,000000,37.5474,37.5474,36.8188,37.5144,2233.7826630048,0
+ITIC.US,D,20070514,000000,37.8728,37.8728,37.5688,37.5765,777.19166385652,0
+ITIC.US,D,20070516,000000,37.7339,37.7339,37.7339,37.7339,1429.8267829095,0
+ITIC.US,D,20070517,000000,37.7339,37.8136,37.7339,37.8136,253.23066133603,0
+ITIC.US,D,20070518,000000,37.8602,37.8602,37.6572,37.6572,2064.9622221141,0
+ITIC.US,D,20070521,000000,37.6493,37.6493,37.6493,37.6493,119.40958014219,0
+ITIC.US,D,20070523,000000,37.3522,37.4765,37.3522,37.3522,658.81147664659,0
+ITIC.US,D,20070524,000000,37.3833,37.5396,37.3696,37.5396,501.31435801076,0
+ITIC.US,D,20070529,000000,37.5474,37.5474,37.5474,37.5474,119.40958014219,0
+ITIC.US,D,20070530,000000,37.5474,37.5474,37.3375,37.5474,468.37378417843,0
+ITIC.US,D,20070601,000000,37.5474,37.6212,37.5474,37.6212,266.61276945542,0
+ITIC.US,D,20070604,000000,37.6873,38.5188,37.6873,37.8514,7973.6776532882,0
+ITIC.US,D,20070607,000000,37.8825,37.8825,37.5688,37.63,1230.124554051,0
+ITIC.US,D,20070612,000000,37.5474,37.5474,37.5474,37.5474,658.81147664659,0
+ITIC.US,D,20070615,000000,37.5532,37.5532,37.5532,37.5532,253.23066133603,0
+ITIC.US,D,20070618,000000,37.4677,37.5474,37.4677,37.5474,253.23066133603,0
+ITIC.US,D,20070619,000000,37.6143,37.6143,37.6143,37.6143,487.93224989138,0
+ITIC.US,D,20070620,000000,37.7184,38.3051,37.5765,37.7261,4571.534012168,0
+ITIC.US,D,20070621,000000,38.0709,38.7403,37.9292,37.9292,2106.1379394046,0
+ITIC.US,D,20070622,000000,38.4936,38.4936,37.9292,37.9292,921.30667437296,0
+ITIC.US,D,20070625,000000,38.0797,38.4635,38.0797,38.2983,1303.2114522415,0
+ITIC.US,D,20070626,000000,38.1186,38.1186,38.1186,38.1186,2342.8983138244,0
+ITIC.US,D,20070627,000000,38.1186,38.1186,38.1186,38.1186,323.22938072973,0
+ITIC.US,D,20070629,000000,38.7248,38.7568,38.7248,38.7568,253.23066133603,0
+ITIC.US,D,20070703,000000,38.7568,38.7568,38.1507,38.1574,390.13992132665,0
+ITIC.US,D,20070705,000000,38.6868,38.6868,37.9292,37.9292,4189.6292342994,0
+ITIC.US,D,20070706,000000,37.9292,37.9292,37.9292,37.9292,510.57889440111,0
+ITIC.US,D,20070709,000000,37.5474,37.6143,37.5474,37.5474,2783.4784888318,0
+ITIC.US,D,20070710,000000,37.6008,37.6008,37.3919,37.5474,2778.3315241705,0
+ITIC.US,D,20070711,000000,37.3375,37.4677,36.78,36.78,4510.7998291646,0
+ITIC.US,D,20070712,000000,36.8188,36.8188,36.5662,36.5662,1487.4727871161,0
+ITIC.US,D,20070717,000000,37.2325,37.2325,37.015,37.015,390.13992132665,0
+ITIC.US,D,20070718,000000,36.6993,36.6993,36.3943,36.3943,518.81403785919,0
+ITIC.US,D,20070720,000000,36.3943,36.3943,36.3943,36.3943,119.40958014219,0
+ITIC.US,D,20070724,000000,36.4254,36.4254,36.3943,36.3943,658.81147664659,0
+ITIC.US,D,20070727,000000,36.3476,36.3476,36.0203,36.0203,1304.2408451738,0
+ITIC.US,D,20070731,000000,36.0124,36.3545,36.0047,36.3545,3650.227337795,0
+ITIC.US,D,20070801,000000,35.4063,35.4063,35.4063,35.4063,119.40958014219,0
+ITIC.US,D,20070802,000000,35.4364,35.4364,35.246,35.4005,5563.8687988669,0
+ITIC.US,D,20070803,000000,35.4005,35.4005,35.4005,35.4005,1265.1239137479,0
+ITIC.US,D,20070806,000000,34.6943,34.6943,34.6943,34.6943,253.23066133603,0
+ITIC.US,D,20070807,000000,34.4864,34.4864,34.4864,34.4864,119.40958014219,0
+ITIC.US,D,20070808,000000,35.0624,35.0624,35.0624,35.0624,119.40958014219,0
+ITIC.US,D,20070810,000000,33.749,33.749,32.9786,33.3293,1958.9347500913,0
+ITIC.US,D,20070813,000000,33.1778,33.4848,32.9475,32.9475,3561.6995456206,0
+ITIC.US,D,20070814,000000,32.5639,32.5639,32.5639,32.5639,1027.3341463958,0
+ITIC.US,D,20070816,000000,31.7964,31.7964,31.608,31.6469,2248.1941640565,0
+ITIC.US,D,20070817,000000,31.4905,35.246,30.657,30.657,1900.2593529525,0
+ITIC.US,D,20070820,000000,31.4156,31.4156,31.4156,31.4156,253.23066133603,0
+ITIC.US,D,20070821,000000,31.4457,31.6469,31.4369,31.4526,786.45620024686,0
+ITIC.US,D,20070822,000000,32.0451,32.0451,31.4234,31.4991,1510.1194316258,0
+ITIC.US,D,20070824,000000,32.3715,32.3715,31.5311,31.6525,786.45620024686,0
+ITIC.US,D,20070827,000000,31.5311,31.5311,31.5311,31.5311,253.23066133603,0
+ITIC.US,D,20070828,000000,31.4526,31.4905,31.4156,31.4156,1388.6510656191,0
+ITIC.US,D,20070829,000000,31.3923,31.3923,31.3709,31.3709,2874.0650668707,0
+ITIC.US,D,20070830,000000,31.3709,31.8819,31.3709,31.3767,1176.5961215735,0
+ITIC.US,D,20070831,000000,31.4369,31.4369,31.4369,31.4369,119.40958014219,0
+ITIC.US,D,20070904,000000,31.8431,31.8431,31.8431,31.8431,300.58273622001,0
+ITIC.US,D,20070905,000000,31.5311,31.5311,31.4603,31.4603,253.23066133603,0
+ITIC.US,D,20070907,000000,31.4369,31.4369,29.1065,29.8292,18837.890660363,0
+ITIC.US,D,20070910,000000,29.8059,29.8059,29.2318,29.2318,914.10092384714,0
+ITIC.US,D,20070911,000000,29.1153,29.1153,29.0551,29.0551,518.81403785919,0
+ITIC.US,D,20070912,000000,29.3057,29.498,29.1153,29.3057,4747.5602035845,0
+ITIC.US,D,20070913,000000,29.8817,30.4344,29.8593,29.8817,10561.571484991,0
+ITIC.US,D,20070914,000000,29.8817,30.4947,29.8817,29.9603,518.81403785919,0
+ITIC.US,D,20070917,000000,30.0031,30.0031,29.6923,29.6923,518.81403785919,0
+ITIC.US,D,20070918,000000,29.8671,30.2276,29.8438,30.2276,695.86962220796,0
+ITIC.US,D,20070919,000000,30.481,30.4947,30.4733,30.4947,723.66323137899,0
+ITIC.US,D,20070920,000000,30.3791,30.3791,30.0751,30.3189,955.27664113755,0
+ITIC.US,D,20070921,000000,32.0121,32.0121,30.995,30.995,593.95972191419,0
+ITIC.US,D,20070924,000000,30.7385,31.0096,30.7385,31.0096,768.95652039844,0
+ITIC.US,D,20070925,000000,30.1828,30.3548,30.1828,30.3548,759.6919840081,0
+ITIC.US,D,20070926,000000,30.2062,30.2062,30.0751,30.0751,1560.5596853066,0
+ITIC.US,D,20070928,000000,30.0673,30.0673,30.0673,30.0673,119.40958014219,0
+ITIC.US,D,20071001,000000,29.7982,29.7982,29.7982,29.7982,253.23066133603,0
+ITIC.US,D,20071002,000000,29.6923,29.8817,29.4008,29.8817,518.81403785919,0
+ITIC.US,D,20071004,000000,29.8817,29.8817,29.8817,29.8817,119.40958014219,0
+ITIC.US,D,20071005,000000,29.1153,29.666,29.0774,29.666,4744.4720247877,0
+ITIC.US,D,20071008,000000,29.8817,29.8817,29.362,29.7273,3651.2567307273,0
+ITIC.US,D,20071009,000000,29.8749,30.6181,29.8749,30.5713,6921.6380765182,0
+ITIC.US,D,20071010,000000,30.6482,30.6482,30.042,30.0506,1667.6165502617,0
+ITIC.US,D,20071011,000000,30.8484,32.1724,30.8484,32.0839,390.13992132665,0
+ITIC.US,D,20071012,000000,32.1724,32.1724,31.7964,31.8129,1242.4772692382,0
+ITIC.US,D,20071016,000000,31.9479,31.9479,31.9479,31.9479,119.40958014219,0
+ITIC.US,D,20071017,000000,31.9548,31.9713,31.8741,31.8741,1089.0977223314,0
+ITIC.US,D,20071018,000000,32.1801,32.1801,32.1724,32.1724,253.23066133603,0
+ITIC.US,D,20071019,000000,32.1647,32.3404,32.1647,32.3326,1047.922005041,0
+ITIC.US,D,20071022,000000,31.2913,31.2913,31.2913,31.2913,119.40958014219,0
+ITIC.US,D,20071024,000000,30.7084,30.7084,29.1153,29.1153,2579.6586882443,0
+ITIC.US,D,20071025,000000,29.1153,29.1153,29.1153,29.1153,2309.9577399921,0
+ITIC.US,D,20071026,000000,29.8817,29.8817,29.7214,29.7214,580.57761379481,0
+ITIC.US,D,20071029,000000,29.8059,29.8059,29.8059,29.8059,646.45876145946,0
+ITIC.US,D,20071031,000000,30.2664,30.2664,30.2664,30.2664,253.23066133603,0
+ITIC.US,D,20071101,000000,29.3921,29.3921,29.3766,29.3766,286.17123516836,0
+ITIC.US,D,20071102,000000,29.8817,29.8817,29.8817,29.8817,119.40958014219,0
+ITIC.US,D,20071105,000000,29.3464,29.3464,29.3464,29.3464,232.64280269083,0
+ITIC.US,D,20071106,000000,30.3548,30.8405,30.3421,30.7453,7045.1652283894,0
+ITIC.US,D,20071107,000000,30.755,31.4991,30.4092,30.7453,26138.345335953,0
+ITIC.US,D,20071108,000000,30.6413,31.3632,29.8904,30.2664,6550.0272279722,0
+ITIC.US,D,20071109,000000,30.6413,30.6413,29.6923,29.8749,1477.1788577935,0
+ITIC.US,D,20071112,000000,30.3946,30.6325,29.9216,30.6325,1047.922005041,0
+ITIC.US,D,20071114,000000,30.6482,30.6482,29.8904,29.8904,518.81403785919,0
+ITIC.US,D,20071116,000000,30.2664,30.2664,30.2664,30.2664,119.40958014219,0
+ITIC.US,D,20071119,000000,30.6482,30.6482,30.6482,30.6482,119.40958014219,0
+ITIC.US,D,20071120,000000,30.6413,31.3311,30.0673,30.6482,2540.5417568184,0
+ITIC.US,D,20071121,000000,30.6413,30.6482,30.6413,30.6482,1485.4140012516,0
+ITIC.US,D,20071123,000000,30.6482,30.6482,30.011,30.011,786.45620024686,0
+ITIC.US,D,20071126,000000,29.9603,29.9963,29.498,29.9963,390.13992132665,0
+ITIC.US,D,20071127,000000,29.1464,29.2066,29.1297,29.2066,1303.2114522415,0
+ITIC.US,D,20071128,000000,29.1153,29.498,28.3469,28.5576,3037.7385431001,0
+ITIC.US,D,20071129,000000,28.3623,28.9995,28.3469,28.9995,1320.71113209,0
+ITIC.US,D,20071203,000000,28.3789,28.4274,28.3041,28.3469,3802.5774917695,0
+ITIC.US,D,20071204,000000,28.2875,28.2962,28.2875,28.2962,1157.0376558606,0
+ITIC.US,D,20071205,000000,28.3469,28.3469,28.3469,28.3469,253.23066133603,0
+ITIC.US,D,20071206,000000,28.3789,29.0404,27.2015,27.7834,6968.9901514022,0
+ITIC.US,D,20071207,000000,27.3287,28.6489,27.2733,28.5488,2175.107265866,0
+ITIC.US,D,20071210,000000,29.3542,29.7738,29.2153,29.2153,3404.2024269848,0
+ITIC.US,D,20071211,000000,29.1153,29.1385,29.1065,29.1385,80003.389302338,0
+ITIC.US,D,20071212,000000,29.0862,29.0862,29.0862,29.0862,119.40958014219,0
+ITIC.US,D,20071214,000000,28.5645,28.5645,27.2093,27.4706,3034.6503643033,0
+ITIC.US,D,20071217,000000,28.5877,28.9258,27.4336,28.9258,1457.6203920806,0
+ITIC.US,D,20071218,000000,27.8825,29.0074,27.8825,29.0074,644.39997559494,0
+ITIC.US,D,20071219,000000,28.9851,28.9851,28.9773,28.9773,253.23066133603,0
+ITIC.US,D,20071220,000000,28.3623,28.4022,28.3623,28.4022,390.13992132665,0
+ITIC.US,D,20071221,000000,28.8899,28.8899,27.5988,27.5988,565.1367198109,0
+ITIC.US,D,20071224,000000,28.5023,28.7315,28.5023,28.7315,786.45620024686,0
+ITIC.US,D,20071226,000000,28.748,28.8899,28.748,28.8899,658.81147664659,0
+ITIC.US,D,20071227,000000,29.1153,29.1153,28.7315,29.1153,1749.9679848425,0
+ITIC.US,D,20071228,000000,29.1153,29.1153,28.7636,28.7636,263.52459065863,0
+ITIC.US,D,20071231,000000,28.8092,29.4163,28.8092,29.4163,551.75461169152,0
+ITIC.US,D,20080102,000000,29.5786,29.5786,28.7713,29.2784,3924.0458577762,0
+ITIC.US,D,20080103,000000,28.7713,28.7713,28.7713,28.7713,838.95523979214,0
+ITIC.US,D,20080104,000000,29.2861,29.2861,28.7713,28.7713,2289.3698813469,0
+ITIC.US,D,20080108,000000,28.7713,28.7713,28.7713,28.7713,293.37698569418,0
+ITIC.US,D,20080111,000000,29.2784,29.2784,28.8024,28.8024,658.81147664659,0
+ITIC.US,D,20080114,000000,28.9617,29.3133,28.7713,29.3133,790.5737719759,0
+ITIC.US,D,20080115,000000,29.0404,29.1219,29.0404,29.1153,3006.8567551323,0
+ITIC.US,D,20080116,000000,28.7781,28.7781,28.4955,28.4955,390.13992132665,0
+ITIC.US,D,20080117,000000,29.1065,29.1065,28.1195,28.1195,2347.0158855535,0
+ITIC.US,D,20080118,000000,28.0126,28.0126,27.4336,27.7755,2741.2733786092,0
+ITIC.US,D,20080122,000000,27.3928,27.59,27.3928,27.59,825.57313167275,0
+ITIC.US,D,20080124,000000,29.2998,29.2998,27.966,28.8092,4194.7761989607,0
+ITIC.US,D,20080125,000000,29.3057,29.3057,27.9728,28.7315,3266.2637740619,0
+ITIC.US,D,20080128,000000,29.3221,29.3221,28.7247,28.7247,12437.125407569,0
+ITIC.US,D,20080130,000000,29.2066,29.2066,29.2066,29.2066,253.23066133603,0
+ITIC.US,D,20080131,000000,29.8215,29.8817,29.8127,29.836,15638.537426898,0
+ITIC.US,D,20080201,000000,29.8817,29.8817,29.1153,29.1385,6741.4943133727,0
+ITIC.US,D,20080204,000000,29.498,29.498,29.3309,29.3309,524.99039545275,0
+ITIC.US,D,20080205,000000,29.8817,29.8817,29.8749,29.8817,3538.0235081786,0
+ITIC.US,D,20080206,000000,29.9449,29.9681,29.9449,29.9449,518.81403785919,0
+ITIC.US,D,20080207,000000,29.5223,31.0096,29.5223,30.5034,969.6881421892,0
+ITIC.US,D,20080208,000000,31.0163,31.0163,30.0362,30.042,10181.725492987,0
+ITIC.US,D,20080211,000000,30.8405,30.8405,29.498,30.7618,5920.0387534289,0
+ITIC.US,D,20080212,000000,29.6972,30.8405,29.6972,30.8405,5680.1902002123,0
+ITIC.US,D,20080214,000000,30.3053,31.3398,29.8817,31.1844,9263.5069974104,0
+ITIC.US,D,20080215,000000,31.031,32.9632,30.96,32.8485,2739.2145927446,0
+ITIC.US,D,20080219,000000,30.6482,34.6272,29.9808,34.6272,8285.5837117631,0
+ITIC.US,D,20080220,000000,34.2492,35.3927,32.9475,35.3927,17697.323291419,0
+ITIC.US,D,20080221,000000,34.2037,34.635,33.7355,34.3251,16749.252400807,0
+ITIC.US,D,20080222,000000,34.3251,35.2373,34.2891,34.7107,5653.4259839735,0
+ITIC.US,D,20080225,000000,35.4977,36.4632,35.246,36.1125,15453.246699091,0
+ITIC.US,D,20080226,000000,36.6478,36.7324,35.3607,36.5799,11044.356770221,0
+ITIC.US,D,20080227,000000,36.7401,37.6367,35.9348,37.4532,2630.098941925,0
+ITIC.US,D,20080228,000000,37.5532,37.7105,35.6666,37.5396,756.60380521132,0
+ITIC.US,D,20080229,000000,36.434,37.7339,36.434,37.2685,1947.6114278365,0
+ITIC.US,D,20080303,000000,36.2126,37.2685,36.2126,37.2685,2345.9864926212,0
+ITIC.US,D,20080304,000000,36.78,36.9704,35.2606,35.8823,3438.1723937494,0
+ITIC.US,D,20080305,000000,36.3943,36.3943,35.3315,35.3315,4078.4547976153,0
+ITIC.US,D,20080306,000000,36.0883,36.0883,35.3471,35.3471,4045.514223783,0
+ITIC.US,D,20080307,000000,33.7121,35.9202,33.5926,34.4349,4065.0726894959,0
+ITIC.US,D,20080310,000000,35.6297,35.6297,34.0143,34.7641,3541.1116869754,0
+ITIC.US,D,20080311,000000,34.8632,35.6054,34.8632,35.6054,2974.9455742322,0
+ITIC.US,D,20080312,000000,35.6297,36.78,34.1036,34.1036,1989.8165380591,0
+ITIC.US,D,20080313,000000,35.078,35.078,35.0313,35.0469,1212.6248742026,0
+ITIC.US,D,20080314,000000,35.246,35.246,35.2082,35.246,1303.2114522415,0
+ITIC.US,D,20080317,000000,35.246,35.246,34.9459,34.9459,468.37378417843,0
+ITIC.US,D,20080318,000000,35.8969,35.8969,34.8632,34.8632,8331.9063937148,0
+ITIC.US,D,20080319,000000,34.8632,34.8632,34.5952,34.8235,2479.807573815,0
+ITIC.US,D,20080320,000000,35.246,35.246,34.0211,34.0211,1047.922005041,0
+ITIC.US,D,20080324,000000,34.0958,36.7721,34.0958,36.7721,1249.683019764,0
+ITIC.US,D,20080325,000000,36.6555,37.7261,34.0287,36.7168,3725.37302185,0
+ITIC.US,D,20080326,000000,36.78,36.78,34.871,35.4005,2129.8139768465,0
+ITIC.US,D,20080327,000000,36.6031,37.5474,36.5799,37.3375,12193.159282623,0
+ITIC.US,D,20080328,000000,37.5474,37.5474,37.1627,37.5474,3267.2931669942,0
+ITIC.US,D,20080331,000000,37.5474,37.5474,37.5474,37.5474,473.52074883973,0
+ITIC.US,D,20080401,000000,38.3129,38.3129,37.1073,37.1073,3198.3238405327,0
+ITIC.US,D,20080402,000000,38.2983,38.3129,38.0273,38.1186,6888.6975026859,0
+ITIC.US,D,20080403,000000,38.2983,38.2983,37.9292,37.9292,1211.5954812704,0
+ITIC.US,D,20080404,000000,38.2983,38.3129,37.9292,38.3129,881.16035001481,0
+ITIC.US,D,20080407,000000,38.3129,38.3129,38.3129,38.3129,260.43641186185,0
+ITIC.US,D,20080408,000000,38.2895,38.2895,36.9547,36.9547,578.51882793028,0
+ITIC.US,D,20080409,000000,37.1627,38.0049,37.1627,37.9534,791.60316490817,0
+ITIC.US,D,20080410,000000,37.1694,38.3129,36.8188,38.3051,1955.8465712946,0
+ITIC.US,D,20080411,000000,36.7955,38.3051,36.7955,38.0127,2039.2273988076,0
+ITIC.US,D,20080414,000000,38.1652,38.1652,37.2171,37.2171,914.10092384714,0
+ITIC.US,D,20080415,000000,37.9049,38.3129,37.9049,38.3129,811.16163062111,0
+ITIC.US,D,20080416,000000,37.5532,37.5532,37.5532,37.5532,575.4306491335,0
+ITIC.US,D,20080417,000000,37.5532,37.9145,37.5532,37.9145,941.89453301817,0
+ITIC.US,D,20080421,000000,37.9292,38.2895,37.6794,37.696,914.10092384714,0
+ITIC.US,D,20080422,000000,38.2283,38.3129,36.2485,38.242,2264.6644509726,0
+ITIC.US,D,20080424,000000,37.4765,37.5309,37.4765,37.5309,971.74692805372,0
+ITIC.US,D,20080425,000000,38.1652,38.1652,37.8981,38.0418,547.63703996248,0
+ITIC.US,D,20080429,000000,37.6367,38.9852,37.6367,38.3129,3140.6778363262,0
+ITIC.US,D,20080430,000000,38.2283,38.3925,38.2283,38.3051,2156.5781930853,0
+ITIC.US,D,20080501,000000,38.3129,38.3129,38.3129,38.3129,240.87794614891,0
+ITIC.US,D,20080502,000000,37.1694,38.3129,37.1694,38.1264,3021.268256184,0
+ITIC.US,D,20080505,000000,38.1264,38.1264,38.0962,38.0962,437.49199621062,0
+ITIC.US,D,20080506,000000,38.1341,38.1341,37.4445,37.7494,2242.0178064629,0
+ITIC.US,D,20080507,000000,37.766,38.0709,36.8091,37.3522,2544.6593285474,0
+ITIC.US,D,20080508,000000,37.5532,37.5532,36.6031,36.7721,1566.7360429002,0
+ITIC.US,D,20080509,000000,37.9292,37.9292,35.8678,35.8678,923.36546023748,0
+ITIC.US,D,20080513,000000,36.7877,36.7877,35.2538,35.5219,1340.2695978029,0
+ITIC.US,D,20080514,000000,36.0124,36.7644,35.6297,36.3943,2977.0043600968,0
+ITIC.US,D,20080515,000000,37.1452,37.1452,37.1452,37.1452,253.23066133603,0
+ITIC.US,D,20080516,000000,34.2969,34.2969,34.2969,34.2969,253.23066133603,0
+ITIC.US,D,20080519,000000,37.423,38.3051,37.154,37.1627,888.36610054063,0
+ITIC.US,D,20080520,000000,37.4998,37.5066,36.5721,36.6848,764.8389486694,0
+ITIC.US,D,20080521,000000,38.0273,38.0273,36.4176,37.1627,1367.0338140417,0
+ITIC.US,D,20080522,000000,37.154,38.205,36.78,38.205,967.62935632468,0
+ITIC.US,D,20080523,000000,37.7339,37.7339,37.186,37.186,400.43385064925,0
+ITIC.US,D,20080527,000000,37.7339,38.3129,37.7261,38.3051,2281.1347378888,0
+ITIC.US,D,20080528,000000,36.9082,38.3129,36.9082,38.3051,1027.3341463958,0
+ITIC.US,D,20080529,000000,38.0565,38.3129,37.5474,37.56,4394.4784278192,0
+ITIC.US,D,20080530,000000,37.4085,38.2818,36.8023,36.982,3414.4963563074,0
+ITIC.US,D,20080602,000000,36.8256,38.2895,36.8188,38.1118,3122.1487635455,0
+ITIC.US,D,20080603,000000,37.5396,38.2361,37.5396,38.2283,1298.0644875802,0
+ITIC.US,D,20080604,000000,37.3833,37.9757,36.8256,36.9771,7270.6022805544,0
+ITIC.US,D,20080605,000000,37.6794,38.2186,37.6794,38.1875,2345.9864926212,0
+ITIC.US,D,20080606,000000,38.0962,38.2283,37.4677,37.7339,2606.4229044831,0
+ITIC.US,D,20080609,000000,38.1118,38.2283,38.1118,38.2283,151.32076104226,0
+ITIC.US,D,20080610,000000,38.2283,38.2283,37.8514,37.9145,3075.8260815938,0
+ITIC.US,D,20080611,000000,38.2283,38.2895,36.7877,37.6212,5683.2783790091,0
+ITIC.US,D,20080612,000000,37.9145,37.9224,37.8427,37.8427,489.9910357559,0
+ITIC.US,D,20080613,000000,37.9292,37.9292,37.5474,37.5474,2281.1347378888,0
+ITIC.US,D,20080616,000000,37.8359,37.8359,37.5474,37.5474,541.46068236891,0
+ITIC.US,D,20080617,000000,37.2685,37.2685,37.2005,37.2005,8477.0507971635,0
+ITIC.US,D,20080618,000000,36.947,37.2404,36.947,37.2404,360.2875262911,0
+ITIC.US,D,20080619,000000,37.2005,37.2404,37.1948,37.2404,1144.6849406734,0
+ITIC.US,D,20080620,000000,37.2404,37.2773,37.2005,37.2773,3041.8561148292,0
+ITIC.US,D,20080623,000000,36.78,36.9704,36.1029,36.1349,1229.0951611188,0
+ITIC.US,D,20080624,000000,36.9315,36.9315,36.9315,36.9315,672.19358476597,0
+ITIC.US,D,20080625,000000,36.78,36.9315,36.78,36.8256,1516.2957892194,0
+ITIC.US,D,20080626,000000,36.9315,36.9315,36.9246,36.9315,894.54245813419,0
+ITIC.US,D,20080627,000000,36.8926,36.9315,36.8926,36.9315,1150.861298267,0
+ITIC.US,D,20080630,000000,36.9315,37.1627,35.4423,37.1627,920.2772814407,0
+ITIC.US,D,20080701,000000,37.1627,37.1694,36.9082,36.9159,4314.1857791029,0
+ITIC.US,D,20080702,000000,37.2685,37.3522,36.7721,36.78,15280.308686471,0
+ITIC.US,D,20080703,000000,37.1627,37.1627,37.1627,37.1627,1666.5871573294,0
+ITIC.US,D,20080707,000000,36.3787,36.78,35.6375,35.6375,1396.8862090772,0
+ITIC.US,D,20080708,000000,36.78,36.78,35.6453,36.78,2391.2797816407,0
+ITIC.US,D,20080709,000000,36.2039,36.2039,32.3715,35.6297,3458.7602523946,0
+ITIC.US,D,20080710,000000,32.0986,34.8556,30.4656,34.7856,7328.248284761,0
+ITIC.US,D,20080711,000000,33.6801,33.6801,31.9955,32.1801,2360.3979936729,0
+ITIC.US,D,20080714,000000,32.1801,32.9475,30.6482,32.901,3148.9129797842,0
+ITIC.US,D,20080715,000000,32.1879,33.7043,31.4156,33.646,7184.1332742446,0
+ITIC.US,D,20080716,000000,33.7121,33.7121,32.1801,32.1801,273.81851998124,0
+ITIC.US,D,20080717,000000,33.6801,33.7043,32.9563,33.102,3476.259932243,0
+ITIC.US,D,20080718,000000,33.7043,34.4786,33.6665,33.7121,4313.1563861706,0
+ITIC.US,D,20080721,000000,33.7121,33.7121,32.5201,32.5201,697.92840807248,0
+ITIC.US,D,20080722,000000,33.7043,34.4504,33.6081,33.6081,1693.3513735682,0
+ITIC.US,D,20080723,000000,32.2802,33.7121,32.2802,33.5634,2772.155166577,0
+ITIC.US,D,20080724,000000,32.663,34.4786,32.663,34.4786,2436.5730706601,0
+ITIC.US,D,20080725,000000,34.4271,34.4786,32.8251,34.4786,1430.8561758418,0
+ITIC.US,D,20080728,000000,34.4504,34.4786,34.4504,34.4786,667.04662010467,0
+ITIC.US,D,20080729,000000,34.4786,34.4786,34.4786,34.4786,260.43641186185,0
+ITIC.US,D,20080730,000000,33.9063,34.4786,33.9063,34.4786,406.61020824282,0
+ITIC.US,D,20080731,000000,34.3969,34.4786,34.3969,34.4786,253.23066133603,0
+ITIC.US,D,20080801,000000,35.4063,35.4063,35.3694,35.3694,288.23002103288,0
+ITIC.US,D,20080804,000000,33.7121,35.246,33.7121,35.246,306.75909381357,0
+ITIC.US,D,20080805,000000,35.2314,37.1229,35.2314,36.9917,3231.2644143651,0
+ITIC.US,D,20080806,000000,36.9704,37.9224,36.9704,37.9224,146.17379638096,0
+ITIC.US,D,20080807,000000,37.9292,37.9292,37.5474,37.5474,1203.3603378123,0
+ITIC.US,D,20080808,000000,36.78,37.5474,36.78,37.5474,267.64216238768,0
+ITIC.US,D,20080811,000000,36.78,37.5474,36.78,37.5474,731.89837483707,0
+ITIC.US,D,20080812,000000,37.5396,37.5474,36.3943,36.3943,1453.5028203515,0
+ITIC.US,D,20080813,000000,34.5388,36.78,34.5388,36.78,2406.7206756246,0
+ITIC.US,D,20080814,000000,34.5388,37.0529,34.5388,37.0529,253.23066133603,0
+ITIC.US,D,20080815,000000,37.5309,37.5309,37.5309,37.5309,125.58593773576,0
+ITIC.US,D,20080818,000000,35.2694,35.2694,35.246,35.246,253.23066133603,0
+ITIC.US,D,20080819,000000,35.246,35.246,34.4864,34.8632,705.1341585983,0
+ITIC.US,D,20080820,000000,32.7086,34.7398,32.663,34.7398,5138.7295178434,0
+ITIC.US,D,20080821,000000,35.5753,35.5753,35.5753,35.5753,286.17123516836,0
+ITIC.US,D,20080822,000000,34.871,35.6375,34.871,35.6375,1842.6133487459,0
+ITIC.US,D,20080825,000000,37.1627,37.5396,36.6119,36.7168,2267.7526297694,0
+ITIC.US,D,20080826,000000,33.8733,36.3875,33.102,35.4005,1234.2421257801,0
+ITIC.US,D,20080827,000000,34.4271,36.1349,32.5502,32.762,3331.1155287943,0
+ITIC.US,D,20080828,000000,33.3507,36.0124,32.5639,33.3293,8985.5709057001,0
+ITIC.US,D,20080829,000000,33.2691,33.2691,32.9475,33.102,658.81147664659,0
+ITIC.US,D,20080902,000000,34.4941,34.8632,33.3993,33.4848,5768.7179923867,0
+ITIC.US,D,20080903,000000,34.8632,34.8632,33.7277,34.6097,2833.9187425126,0
+ITIC.US,D,20080904,000000,33.3293,34.839,33.3293,34.839,3823.1653504147,0
+ITIC.US,D,20080905,000000,34.8556,34.8556,34.7719,34.8556,1439.0913192999,0
+ITIC.US,D,20080909,000000,35.6142,35.6142,35.6142,35.6142,122.49775893897,0
+ITIC.US,D,20080910,000000,35.6297,36.3175,35.6297,36.2126,2718.6267340994,0
+ITIC.US,D,20080911,000000,36.2126,36.2126,35.4364,35.4364,1176.5961215735,0
+ITIC.US,D,20080912,000000,35.4364,35.4742,35.4364,35.4742,253.23066133603,0
+ITIC.US,D,20080915,000000,36.4788,36.4788,35.4742,35.4742,430.2862456848,0
+ITIC.US,D,20080916,000000,34.9672,34.9672,34.94,34.94,2158.6369789498,0
+ITIC.US,D,20080917,000000,34.1114,34.9168,34.0958,34.6943,1592.4708662067,0
+ITIC.US,D,20080919,000000,32.7251,33.6004,31.9479,33.6004,3141.7072292584,0
+ITIC.US,D,20080922,000000,33.4761,33.7121,32.5639,32.5639,1601.735402597,0
+ITIC.US,D,20080924,000000,32.2656,32.5639,32.2656,32.5639,339.6996676459,0
+ITIC.US,D,20080925,000000,32.5639,33.7043,32.5639,33.7043,598.07729364323,0
+ITIC.US,D,20080926,000000,33.3293,33.7121,32.9475,33.7121,2710.3915906414,0
+ITIC.US,D,20080929,000000,32.7407,34.3969,30.6482,30.657,2139.0785132369,0
+ITIC.US,D,20081001,000000,31.0397,31.4156,31.0397,31.4156,253.23066133603,0
+ITIC.US,D,20081002,000000,31.6469,31.6469,31.6469,31.6469,250.14248253925,0
+ITIC.US,D,20081003,000000,30.856,30.856,28.3177,29.8817,10647.011098368,0
+ITIC.US,D,20081006,000000,28.9462,28.9462,26.0522,27.5822,3411.4081775106,0
+ITIC.US,D,20081007,000000,28.5421,28.5421,26.8236,27.7367,661.89965544337,0
+ITIC.US,D,20081008,000000,26.8157,26.8488,26.0522,26.8157,1366.0044211094,0
+ITIC.US,D,20081009,000000,26.8576,27.5822,26.0522,26.0522,2089.6676524884,0
+ITIC.US,D,20081010,000000,25.2848,26.029,24.5203,24.5203,4156.6886604671,0
+ITIC.US,D,20081013,000000,24.2978,24.9399,23.7548,24.9399,3851.988352518,0
+ITIC.US,D,20081014,000000,24.5203,24.5203,24.5203,24.5203,786.45620024686,0
+ITIC.US,D,20081015,000000,25.2848,25.2848,25.2789,25.2789,658.81147664659,0
+ITIC.US,D,20081016,000000,25.1157,25.1157,24.5203,24.5573,1447.326462758,0
+ITIC.US,D,20081017,000000,25.1255,26.0378,24.8321,25.9599,2360.3979936729,0
+ITIC.US,D,20081020,000000,25.6676,25.9746,25.6676,25.9746,1201.3015519478,0
+ITIC.US,D,20081021,000000,27.5521,27.5521,27.5521,27.5521,119.40958014219,0
+ITIC.US,D,20081022,000000,25.3217,25.5238,25.2907,25.2907,687.63447874988,0
+ITIC.US,D,20081023,000000,26.1592,26.1592,24.5203,24.5203,1675.8516937198,0
+ITIC.US,D,20081024,000000,24.529,25.2789,24.5203,25.2789,906.89517332132,0
+ITIC.US,D,20081027,000000,27.1723,29.2066,27.1228,29.0774,994.39357256344,0
+ITIC.US,D,20081028,000000,29.1153,29.1153,28.7315,29.1153,469.40317711069,0
+ITIC.US,D,20081030,000000,26.0755,26.0755,25.4402,25.8978,1184.8312650316,0
+ITIC.US,D,20081031,000000,26.5574,29.0862,26.5574,29.0862,677.34054942727,0
+ITIC.US,D,20081103,000000,29.0774,29.1153,29.0774,29.1153,5742.9831690802,0
+ITIC.US,D,20081104,000000,25.8307,29.498,25.8307,28.3469,696.89901514022,0
+ITIC.US,D,20081105,000000,28.3469,28.3469,28.3469,28.3469,658.81147664659,0
+ITIC.US,D,20081106,000000,29.0705,29.0774,29.0705,29.0774,342.78784644268,0
+ITIC.US,D,20081107,000000,29.1153,29.1219,27.6056,27.6056,2565.2471871927,0
+ITIC.US,D,20081110,000000,24.9244,30.2664,24.9244,30.2664,119.40958014219,0
+ITIC.US,D,20081111,000000,28.3469,30.2664,27.6211,30.2586,518.81403785919,0
+ITIC.US,D,20081112,000000,30.2586,30.2586,26.1057,29.8904,1939.3762843784,0
+ITIC.US,D,20081113,000000,29.1065,29.8972,29.1065,29.8817,2108.1967252691,0
+ITIC.US,D,20081114,000000,29.8817,29.8817,29.8817,29.8817,798.80891543399,0
+ITIC.US,D,20081117,000000,29.0472,29.8749,29.0472,29.8749,515.72585906241,0
+ITIC.US,D,20081118,000000,29.6097,29.6923,28.6169,29.1153,1560.5596853066,0
+ITIC.US,D,20081119,000000,28.3555,29.1065,28.1923,29.1065,3180.8241606843,0
+ITIC.US,D,20081120,000000,25.2848,26.8488,25.2848,26.8488,390.13992132665,0
+ITIC.US,D,20081121,000000,25.2324,26.8157,22.9863,22.9863,4574.6221909647,0
+ITIC.US,D,20081124,000000,23.3701,26.0522,23.3701,24.7874,1964.0817147526,0
+ITIC.US,D,20081125,000000,24.904,24.904,24.1754,24.1754,348.96420403624,0
+ITIC.US,D,20081126,000000,23.7683,25.9367,23.6372,23.7548,3020.2388632517,0
+ITIC.US,D,20081201,000000,24.6893,24.7126,23.7548,23.8062,1863.2012073911,0
+ITIC.US,D,20081202,000000,25.2848,26.7944,25.2848,26.7944,1242.4772692382,0
+ITIC.US,D,20081203,000000,23.915,26.7944,23.915,25.4402,929.54181783104,0
+ITIC.US,D,20081204,000000,26.434,26.434,25.2848,25.2848,1127.185260825,0
+ITIC.US,D,20081205,000000,24.0287,24.5203,23.3468,24.0909,2771.1257736447,0
+ITIC.US,D,20081208,000000,23.6596,25.2848,23.5605,25.2848,1008.8050736151,0
+ITIC.US,D,20081209,000000,26.8236,27.4103,25.2848,25.2848,752.48623348227,0
+ITIC.US,D,20081210,000000,25.2848,25.2848,24.5203,24.5203,316.02363020391,0
+ITIC.US,D,20081211,000000,24.6728,24.6728,24.6728,24.6728,119.40958014219,0
+ITIC.US,D,20081212,000000,25.2848,25.2848,24.6728,24.6728,333.52331005233,0
+ITIC.US,D,20081215,000000,25.2411,27.5667,24.6728,24.6728,4705.3550933618,0
+ITIC.US,D,20081216,000000,24.9642,26.0522,21.7216,25.652,14979.725950252,0
+ITIC.US,D,20081217,000000,24.2269,25.7123,22.9922,24.6728,9492.0322283722,0
+ITIC.US,D,20081218,000000,23.7683,26.0143,23.7683,25.9822,5858.2751774933,0
+ITIC.US,D,20081219,000000,25.7054,26.434,25.6239,26.434,2510.6893617829,0
+ITIC.US,D,20081222,000000,25.0176,26.8157,25.0176,26.8157,1098.3622587217,0
+ITIC.US,D,20081223,000000,23.1399,26.8157,23.1399,26.2815,965.57057046015,0
+ITIC.US,D,20081224,000000,25.2907,25.2907,25.2907,25.2907,123.52715187124,0
+ITIC.US,D,20081226,000000,27.3618,27.5822,26.8935,27.5822,1324.828703819,0
+ITIC.US,D,20081229,000000,26.6419,27.5822,26.6419,27.5822,4335.8030306804,0
+ITIC.US,D,20081230,000000,26.5885,26.5885,26.5885,26.5885,159.55590450035,0
+ITIC.US,D,20081231,000000,26.4427,28.6946,26.4427,28.6169,723.66323137899,0
+ITIC.US,D,20090102,000000,29.1006,29.6174,28.3469,29.6174,900.71881572776,0
+ITIC.US,D,20090105,000000,29.6825,29.8817,28.8957,28.8957,1935.2587126494,0
+ITIC.US,D,20090106,000000,28.2593,29.498,27.5822,29.0404,1131.3028325541,0
+ITIC.US,D,20090107,000000,27.5822,28.3244,26.0591,27.7367,7387.9530748321,0
+ITIC.US,D,20090108,000000,26.3719,26.9848,25.6676,26.2446,9291.3006065814,0
+ITIC.US,D,20090109,000000,26.3632,26.3632,26.3563,26.3563,914.10092384714,0
+ITIC.US,D,20090112,000000,26.8157,26.8157,26.5885,26.5885,308.81787967809,0
+ITIC.US,D,20090113,000000,25.3839,25.3839,25.3839,25.3839,284.11244930384,0
+ITIC.US,D,20090114,000000,25.3761,25.3839,24.529,25.2256,5559.7512271378,0
+ITIC.US,D,20090115,000000,24.1754,24.1754,24.1754,24.1754,362.34631215562,0
+ITIC.US,D,20090116,000000,24.7126,24.7126,24.7126,24.7126,119.40958014219,0
+ITIC.US,D,20090120,000000,24.5203,24.5203,24.5203,24.5203,119.40958014219,0
+ITIC.US,D,20090121,000000,25.3674,27.4647,25.3674,26.778,390.13992132665,0
+ITIC.US,D,20090122,000000,26.6808,26.7944,23.5071,23.5071,453.96228312679,0
+ITIC.US,D,20090123,000000,24.3123,24.4183,24.3123,24.4183,253.23066133603,0
+ITIC.US,D,20090128,000000,26.0444,26.0444,26.0444,26.0444,1104.5386163153,0
+ITIC.US,D,20090129,000000,25.585,26.6253,24.5883,26.0522,3006.8567551323,0
+ITIC.US,D,20090130,000000,26.8157,26.8157,26.0522,26.0522,514.69646613015,0
+ITIC.US,D,20090202,000000,26.0143,26.8157,26.0143,26.0143,1412.3271030611,0
+ITIC.US,D,20090203,000000,26.3136,26.434,26.0444,26.0444,947.04149767947,0
+ITIC.US,D,20090204,000000,26.7555,26.8157,26.7555,26.778,605.28304416905,0
+ITIC.US,D,20090205,000000,28.3177,28.3177,28.3177,28.3177,119.40958014219,0
+ITIC.US,D,20090206,000000,28.3244,28.3469,28.3244,28.3469,390.13992132665,0
+ITIC.US,D,20090209,000000,28.7315,28.7315,28.3469,28.3469,184.26133487459,0
+ITIC.US,D,20090210,000000,28.7315,28.7315,26.0591,26.0591,1087.0389364669,0
+ITIC.US,D,20090211,000000,27.6056,27.6056,26.7555,26.7856,1047.922005041,0
+ITIC.US,D,20090213,000000,26.8401,27.2986,26.8157,27.2015,2511.7187547151,0
+ITIC.US,D,20090217,000000,26.0755,26.5477,25.2848,26.2815,3531.8471505851,0
+ITIC.US,D,20090218,000000,23.4837,23.4837,23.4837,23.4837,119.40958014219,0
+ITIC.US,D,20090219,000000,23.7849,23.7849,23.7849,23.7849,119.40958014219,0
+ITIC.US,D,20090220,000000,23.576,26.434,23.576,26.434,390.13992132665,0
+ITIC.US,D,20090223,000000,24.904,24.904,22.9922,23.0243,1234.2421257801,0
+ITIC.US,D,20090224,000000,23.0758,23.5138,23.0758,23.5138,518.81403785919,0
+ITIC.US,D,20090225,000000,23.4002,24.1365,23.4002,23.4536,1511.1488245581,0
+ITIC.US,D,20090226,000000,24.904,24.904,21.8974,21.8974,1324.828703819,0
+ITIC.US,D,20090227,000000,22.6017,22.6017,19.8457,21.4301,5822.2464248642,0
+ITIC.US,D,20090302,000000,22.0071,22.1966,22.0071,22.1966,374.69902734275,0
+ITIC.US,D,20090303,000000,20.6976,21.4223,19.1569,19.1569,2800.9781686803,0
+ITIC.US,D,20090304,000000,19.1569,19.1569,18.1214,18.1214,1430.8561758418,0
+ITIC.US,D,20090305,000000,18.3885,19.7213,17.6249,17.827,1712.9098392811,0
+ITIC.US,D,20090306,000000,19.1569,19.1569,16.8759,17.6249,3007.8861480646,0
+ITIC.US,D,20090309,000000,16.2183,17.1247,16.2183,16.9693,518.81403785919,0
+ITIC.US,D,20090310,000000,17.1644,17.1644,15.3246,16.091,5280.7857424953,0
+ITIC.US,D,20090311,000000,15.3246,15.8977,15.3246,15.8977,658.81147664659,0
+ITIC.US,D,20090312,000000,14.9418,15.3013,13.131,14.5882,5447.5473975215,0
+ITIC.US,D,20090313,000000,14.5349,15.3246,14.3288,15.3246,5660.6317344994,0
+ITIC.US,D,20090316,000000,17.8435,17.8435,16.8293,16.8293,485.87346402686,0
+ITIC.US,D,20090317,000000,17.6249,17.6249,17.6249,17.6249,119.40958014219,0
+ITIC.US,D,20090318,000000,18.0067,19.729,18.0067,19.729,5761.5122418609,0
+ITIC.US,D,20090319,000000,19.9214,22.2199,19.9214,21.0717,2794.8018110867,0
+ITIC.US,D,20090320,000000,22.2199,22.9863,21.8391,22.5258,3201.4120193295,0
+ITIC.US,D,20090323,000000,20.0982,22.587,20.0982,20.7035,5273.5799919695,0
+ITIC.US,D,20090324,000000,21.1804,22.1821,21.1804,21.5389,1171.4491569122,0
+ITIC.US,D,20090325,000000,22.9446,22.9863,21.6468,22.2199,3838.6062443986,0
+ITIC.US,D,20090326,000000,21.6759,22.2199,21.6468,21.6468,1126.1558678928,0
+ITIC.US,D,20090327,000000,21.6468,22.4414,21.6468,21.8896,2714.5091623704,0
+ITIC.US,D,20090330,000000,22.2199,22.9251,22.1519,22.9251,1010.8638594796,0
+ITIC.US,D,20090331,000000,22.2199,22.2199,20.1974,22.2112,6308.1198888911,0
+ITIC.US,D,20090401,000000,22.1752,22.1752,21.8313,21.8313,1048.9513979732,0
+ITIC.US,D,20090402,000000,22.1752,22.2112,20.581,22.2112,469.40317711069,0
+ITIC.US,D,20090403,000000,22.1276,22.1276,21.6681,21.6681,567.19550567542,0
+ITIC.US,D,20090406,000000,22.1821,22.1898,21.8313,22.1597,844.10220445344,0
+ITIC.US,D,20090407,000000,22.2199,22.2199,22.1121,22.2199,3538.0235081786,0
+ITIC.US,D,20090408,000000,22.2199,22.2199,21.4602,22.1821,1123.067689096,0
+ITIC.US,D,20090409,000000,22.2199,22.796,22.2112,22.796,2710.3915906414,0
+ITIC.US,D,20090413,000000,23.5449,23.5449,23.3167,23.3167,444.69774673645,0
+ITIC.US,D,20090414,000000,21.9819,22.9999,21.9819,22.2199,4356.3908893256,0
+ITIC.US,D,20090415,000000,22.2043,22.2043,21.0561,21.1163,1305.2702381061,0
+ITIC.US,D,20090416,000000,22.1519,22.2112,21.8896,21.8896,1252.7711985608,0
+ITIC.US,D,20090417,000000,20.7812,22.0286,20.307,22.0071,1176.5961215735,0
+ITIC.US,D,20090420,000000,21.6089,21.6089,21.6089,21.6089,396.31627892021,0
+ITIC.US,D,20090421,000000,21.5311,21.5311,20.3868,20.4101,682.48751408857,0
+ITIC.US,D,20090422,000000,21.5311,22.1121,21.1951,21.1951,406.61020824282,0
+ITIC.US,D,20090423,000000,21.7449,21.8391,19.9759,21.4446,2020.698326027,0
+ITIC.US,D,20090424,000000,21.7983,21.8391,21.4525,21.4525,4069.1902612249,0
+ITIC.US,D,20090427,000000,21.4525,22.4122,21.4525,21.9459,604.25365123679,0
+ITIC.US,D,20090428,000000,22.2199,23.0923,22.2199,22.8047,2104.07915354,0
+ITIC.US,D,20090429,000000,24.2357,24.2357,22.2199,22.727,1283.6529865286,0
+ITIC.US,D,20090501,000000,22.2287,23.6741,22.2287,22.388,2928.6228922805,0
+ITIC.US,D,20090504,000000,22.388,22.5258,22.388,22.388,3559.6407597561,0
+ITIC.US,D,20090505,000000,21.4602,21.8458,21.4602,21.8391,1845.7015275427,0
+ITIC.US,D,20090506,000000,21.8391,22.3802,21.4525,22.3064,6577.8208371433,0
+ITIC.US,D,20090507,000000,22.1431,22.1431,21.3388,21.7613,1429.8267829095,0
+ITIC.US,D,20090508,000000,19.2317,21.8391,19.2317,21.8391,2009.3750037721,0
+ITIC.US,D,20090511,000000,20.1974,22.6492,20.1974,22.0286,1714.9686251456,0
+ITIC.US,D,20090512,000000,21.8391,24.0433,21.8391,23.3167,4603.445193068,0
+ITIC.US,D,20090514,000000,22.2199,22.6017,21.6321,22.1209,3234.3525931618,0
+ITIC.US,D,20090515,000000,22.2043,22.2043,22.2043,22.2043,265.58337652316,0
+ITIC.US,D,20090518,000000,22.2199,22.2199,22.2199,22.2199,390.13992132665,0
+ITIC.US,D,20090519,000000,22.6017,25.1391,22.6017,24.5203,5639.0144829219,0
+ITIC.US,D,20090520,000000,24.4882,24.5203,22.9863,24.5203,6536.6451198529,0
+ITIC.US,D,20090521,000000,24.4503,26.029,23.9579,25.1614,26561.425831112,0
+ITIC.US,D,20090522,000000,25.2848,25.5451,24.6806,25.2789,4276.0982406093,0
+ITIC.US,D,20090526,000000,24.3784,25.2693,22.9544,22.9863,7036.9300849314,0
+ITIC.US,D,20090527,000000,24.4726,24.4726,23.2564,24.0364,1106.5974021798,0
+ITIC.US,D,20090528,000000,24.4804,25.7744,22.9863,23.3322,5901.5096806483,0
+ITIC.US,D,20090529,000000,23.7548,23.7548,23.3701,23.3701,2863.7711375481,0
+ITIC.US,D,20090601,000000,23.3701,23.7548,23.3701,23.3701,13328.579686906,0
+ITIC.US,D,20090602,000000,22.6406,24.2124,22.6406,24.2124,784.39741438234,0
+ITIC.US,D,20090603,000000,23.7683,25.652,23.7548,24.1365,2641.4222641799,0
+ITIC.US,D,20090604,000000,24.8807,25.3674,24.8807,25.3674,882.18974294707,0
+ITIC.US,D,20090605,000000,25.5384,25.5384,25.5315,25.5315,681.45812115631,0
+ITIC.US,D,20090608,000000,25.5451,25.5451,25.515,25.5238,780.2798426533,0
+ITIC.US,D,20090609,000000,25.6676,26.434,24.1754,26.434,1935.2587126494,0
+ITIC.US,D,20090610,000000,26.3563,26.4175,25.652,26.4175,2456.1315363731,0
+ITIC.US,D,20090611,000000,26.0378,26.0522,26.0378,26.0522,313.96484433939,0
+ITIC.US,D,20090612,000000,25.7744,26.0522,25.7744,26.0143,876.01338535351,0
+ITIC.US,D,20090616,000000,25.9678,26.0522,25.3129,25.9511,1695.4101594327,0
+ITIC.US,D,20090617,000000,25.9979,25.9979,25.3129,25.3129,253.23066133603,0
+ITIC.US,D,20090618,000000,25.2994,25.6676,25.2994,25.2994,2245.1059852597,0
+ITIC.US,D,20090623,000000,26.0444,26.0444,25.2848,25.2848,434.40381741384,0
+ITIC.US,D,20090624,000000,24.5203,25.6676,23.2166,23.272,15507.804524501,0
+ITIC.US,D,20090625,000000,23.4837,24.0675,21.7525,23.0077,16195.439003251,0
+ITIC.US,D,20090626,000000,23.6227,23.6227,18.335,18.335,11642.434063864,0
+ITIC.US,D,20090629,000000,20.7122,21.4525,20.6899,21.1726,2423.1909625407,0
+ITIC.US,D,20090630,000000,20.307,20.616,19.9214,20.6024,6072.3889074035,0
+ITIC.US,D,20090701,000000,20.307,20.9785,20.307,20.954,2860.6829587514,0
+ITIC.US,D,20090702,000000,20.6899,20.6899,20.6899,20.6899,542.49007530117,0
+ITIC.US,D,20090706,000000,19.4639,25.9746,19.4639,21.8605,17993.78845591,0
+ITIC.US,D,20090707,000000,20.82,23.748,20.82,21.7148,2831.8599566481,0
+ITIC.US,D,20090708,000000,21.7148,21.8235,19.6076,19.6076,658.81147664659,0
+ITIC.US,D,20090709,000000,21.8235,22.7182,19.631,22.2112,11007.298624659,0
+ITIC.US,D,20090710,000000,21.8391,21.8391,19.7835,20.3956,3110.8254412906,0
+ITIC.US,D,20090713,000000,19.6679,21.1726,19.6679,21.1726,2012.4631825689,0
+ITIC.US,D,20090715,000000,21.1163,22.727,21.1163,21.3087,12180.806567436,0
+ITIC.US,D,20090716,000000,19.729,21.1163,19.729,20.0109,1211.5954812704,0
+ITIC.US,D,20090717,000000,20.2683,21.4845,20.2683,21.4845,658.81147664659,0
+ITIC.US,D,20090720,000000,21.3834,21.4058,21.3834,21.4058,746.30987588871,0
+ITIC.US,D,20090721,000000,20.8113,22.5346,20.4887,21.0717,1370.1219928384,0
+ITIC.US,D,20090722,000000,20.3567,21.9197,20.3567,21.4757,14621.497209825,0
+ITIC.US,D,20090723,000000,22.3802,22.3802,21.5477,21.5477,1047.922005041,0
+ITIC.US,D,20090724,000000,20.8346,20.8346,20.8346,20.8346,119.40958014219,0
+ITIC.US,D,20090727,000000,21.0717,21.1018,20.2062,20.4509,1387.6216726869,0
+ITIC.US,D,20090728,000000,20.6481,22.9544,20.6481,22.9544,523.96100252049,0
+ITIC.US,D,20090729,000000,22.9446,24.1365,22.9446,24.1277,1538.9424337291,0
+ITIC.US,D,20090730,000000,23.3779,24.2269,23.032,24.2269,2146.2842637627,0
+ITIC.US,D,20090731,000000,24.4804,24.4804,23.3701,23.3701,268.67155531994,0
+ITIC.US,D,20090803,000000,24.5203,24.5203,23.6994,23.6994,2045.4037564012,0
+ITIC.US,D,20090804,000000,24.4969,24.8719,24.1365,24.8719,1963.0523218204,0
+ITIC.US,D,20090805,000000,24.8078,26.0047,24.8078,26.0047,1047.922005041,0
+ITIC.US,D,20090806,000000,26.098,26.098,26.098,26.098,133.82108119384,0
+ITIC.US,D,20090807,000000,25.346,25.8599,25.346,25.8599,4058.8963319023,0
+ITIC.US,D,20090810,000000,25.2848,25.2848,25.2848,25.2848,2650.6868005703,0
+ITIC.US,D,20090811,000000,23.748,23.7548,23.4225,23.7548,518.81403785919,0
+ITIC.US,D,20090812,000000,23.7927,25.2023,23.7927,24.5203,593.95972191419,0
+ITIC.US,D,20090813,000000,24.5203,24.5203,24.5203,24.5203,0,0
+ITIC.US,D,20090814,000000,25.1536,25.1536,23.915,24.0976,1243.5066621704,0
+ITIC.US,D,20090817,000000,24.3426,24.6048,24.3426,24.5203,836.89645392762,0
+ITIC.US,D,20090818,000000,24.0976,25.2693,24.0976,25.2177,997.48175136022,0
+ITIC.US,D,20090819,000000,25.7054,25.7054,24.563,25.3129,495.1380004172,0
+ITIC.US,D,20090820,000000,24.5203,24.5416,24.5203,24.5203,914.10092384714,0
+ITIC.US,D,20090824,000000,24.5203,24.5203,24.5203,24.5203,119.40958014219,0
+ITIC.US,D,20090825,000000,24.5203,24.5203,24.5203,24.5203,0,0
+ITIC.US,D,20090826,000000,24.5203,24.5203,24.5203,24.5203,1303.2114522415,0
+ITIC.US,D,20090827,000000,24.5203,27.4794,24.4018,25.889,10561.571484991,0
+ITIC.US,D,20090828,000000,24.5203,24.6728,23.8519,23.8519,2899.7998901772,0
+ITIC.US,D,20090831,000000,25.3926,25.3926,25.3926,25.3926,151.32076104226,0
+ITIC.US,D,20090901,000000,23.8898,23.8898,23.8898,23.8898,143.08561758418,0
+ITIC.US,D,20090902,000000,24.2357,24.2357,23.9579,23.9579,253.23066133603,0
+ITIC.US,D,20090903,000000,23.9345,24.4882,23.6994,23.6994,3291.9985973684,0
+ITIC.US,D,20090904,000000,23.7927,24.5416,23.7927,24.5416,518.81403785919,0
+ITIC.US,D,20090909,000000,25.1693,25.1693,24.1754,24.2124,997.48175136022,0
+ITIC.US,D,20090911,000000,23.9277,24.1754,21.8391,21.9907,12686.238497175,0
+ITIC.US,D,20090914,000000,22.8115,23.1156,22.8115,23.1156,648.51754732398,0
+ITIC.US,D,20090915,000000,23.8004,23.8004,23.8004,23.8004,119.40958014219,0
+ITIC.US,D,20090916,000000,23.7548,23.7548,23.7548,23.7548,876.01338535351,0
+ITIC.US,D,20090917,000000,24.1365,25.1945,24.1365,25.1945,335.58209591686,0
+ITIC.US,D,20090918,000000,23.9579,25.0924,22.9863,22.9863,15635.449248102,0
+ITIC.US,D,20090921,000000,22.9863,24.22,22.9863,24.0976,914.10092384714,0
+ITIC.US,D,20090922,000000,24.2746,24.2746,23.5294,23.9889,3394.9378905944,0
+ITIC.US,D,20090923,000000,24.2978,24.7126,24.2746,24.7126,4755.7953470426,0
+ITIC.US,D,20090924,000000,25.0613,25.0692,25.0021,25.0224,1963.0523218204,0
+ITIC.US,D,20090925,000000,24.8224,25.0924,24.5416,25.0924,8915.5721863064,0
+ITIC.US,D,20090928,000000,25.0312,25.0924,23.9063,25.0924,1612.0293319196,0
+ITIC.US,D,20090929,000000,23.9821,25.0924,23.9821,25.0924,1476.1494648613,0
+ITIC.US,D,20090930,000000,25.0924,25.0924,25.0924,25.0924,162.64408329713,0
+ITIC.US,D,20091001,000000,23.2166,24.5203,23.2166,24.5203,1199.2427660832,0
+ITIC.US,D,20091002,000000,24.4882,24.4882,24.4882,24.4882,253.23066133603,0
+ITIC.US,D,20091005,000000,25.0924,25.0924,25.0924,25.0924,556.90157635282,0
+ITIC.US,D,20091006,000000,24.5203,24.9642,24.5203,24.9642,253.23066133603,0
+ITIC.US,D,20091007,000000,24.7874,25.2848,24.7874,25.2693,4038.3084732571,0
+ITIC.US,D,20091008,000000,24.9321,24.9856,24.3571,24.3571,4279.186419406,0
+ITIC.US,D,20091012,000000,25.2023,25.2488,24.6417,25.2488,780.2798426533,0
+ITIC.US,D,20091013,000000,24.8642,24.8642,24.8642,24.8642,742.19230415967,0
+ITIC.US,D,20091014,000000,24.563,25.2256,24.5494,25.0224,658.81147664659,0
+ITIC.US,D,20091015,000000,25.2488,25.2488,25.2488,25.2488,164.70286916165,0
+ITIC.US,D,20091016,000000,25.0924,25.0924,23.8442,24.7126,4262.7161324899,0
+ITIC.US,D,20091019,000000,24.7787,24.7787,24.5951,24.6252,1399.974387874,0
+ITIC.US,D,20091020,000000,23.1156,23.3109,23.1156,23.2399,1176.5961215735,0
+ITIC.US,D,20091021,000000,24.7709,24.7709,24.7709,24.7709,119.40958014219,0
+ITIC.US,D,20091022,000000,23.2641,24.1055,23.2641,24.1055,253.23066133603,0
+ITIC.US,D,20091026,000000,23.5683,23.5683,23.5683,23.5683,119.40958014219,0
+ITIC.US,D,20091027,000000,24.3784,24.4882,24.3784,24.4882,344.8466323072,0
+ITIC.US,D,20091028,000000,23.5605,24.5203,23.2253,24.5203,989.24660790214,0
+ITIC.US,D,20091029,000000,24.5203,24.5203,23.5605,23.8296,1083.9507576701,0
+ITIC.US,D,20091030,000000,24.6806,24.6806,24.6806,24.6806,119.40958014219,0
+ITIC.US,D,20091102,000000,23.4002,24.4425,23.4002,24.4425,253.23066133603,0
+ITIC.US,D,20091103,000000,24.3571,24.3571,22.9999,23.1311,588.81275725289,0
+ITIC.US,D,20091104,000000,24.021,24.021,23.2088,23.2088,799.83830836625,0
+ITIC.US,D,20091106,000000,22.6406,22.8047,22.6406,22.8047,318.08241606843,0
+ITIC.US,D,20091109,000000,22.656,23.1399,22.656,23.1399,701.01658686926,0
+ITIC.US,D,20091110,000000,23.1466,23.1777,23.1466,23.1777,605.28304416905,0
+ITIC.US,D,20091111,000000,23.4002,23.4837,23.3856,23.4837,2739.2145927446,0
+ITIC.US,D,20091112,000000,23.5605,23.5605,23.5605,23.5605,253.23066133603,0
+ITIC.US,D,20091113,000000,23.6305,23.6741,22.7416,23.1846,4263.7455254221,0
+ITIC.US,D,20091116,000000,23.2166,23.2166,23.2166,23.2166,135.87986705836,0
+ITIC.US,D,20091117,000000,23.444,23.444,23.444,23.444,439.55078207515,0
+ITIC.US,D,20091118,000000,23.444,23.5683,23.444,23.444,3137.5896575294,0
+ITIC.US,D,20091119,000000,23.3701,23.3701,23.202,23.3701,1393.7980302804,0
+ITIC.US,D,20091120,000000,23.444,23.444,23.444,23.444,119.40958014219,0
+ITIC.US,D,20091124,000000,22.9863,24.0909,22.2199,24.0909,6337.9722839266,0
+ITIC.US,D,20091125,000000,23.7228,23.7228,23.2322,23.2322,419.9923163622,0
+ITIC.US,D,20091130,000000,22.9863,22.9922,22.6017,22.6017,3556.5525809593,0
+ITIC.US,D,20091204,000000,21.6828,22.9863,21.6828,22.6017,5354.902033618,0
+ITIC.US,D,20091207,000000,23.2166,23.2885,22.6017,22.7512,1047.922005041,0
+ITIC.US,D,20091209,000000,22.7813,24.1055,22.7813,23.4751,703.07537273378,0
+ITIC.US,D,20091214,000000,23.4915,23.6596,23.4915,23.6596,253.23066133603,0
+ITIC.US,D,20091215,000000,22.656,23.9821,22.656,23.9821,2153.4900142885,0
+ITIC.US,D,20091216,000000,23.3322,23.8995,23.3322,23.7548,1831.2900264911,0
+ITIC.US,D,20091217,000000,22.9999,24.4349,22.9999,23.7548,5645.1908405154,0
+ITIC.US,D,20091218,000000,23.4751,24.4503,23.4751,23.7548,2580.6880811766,0
+ITIC.US,D,20091221,000000,23.7548,24.8224,23.5294,24.0287,11705.227032732,0
+ITIC.US,D,20091222,000000,24.8001,24.8001,23.6596,23.6596,373.66963441049,0
+ITIC.US,D,20091223,000000,23.6839,24.3123,23.6839,23.7548,1963.0523218204,0
+ITIC.US,D,20091224,000000,23.7927,23.9656,23.6839,23.6839,1799.378845591,0
+ITIC.US,D,20091228,000000,23.8597,24.291,23.8597,24.0598,2182.3130163918,0
+ITIC.US,D,20091229,000000,23.8004,24.7126,23.7606,24.0976,2911.1232124321,0
+ITIC.US,D,20091230,000000,23.8753,24.3727,23.8753,24.0598,3163.3244808359,0
+ITIC.US,D,20091231,000000,23.6741,24.0598,23.6741,23.6741,5180.9346280661,0
+ITIC.US,D,20100104,000000,23.7548,26.8081,23.7548,26.1805,15285.455651133,0
+ITIC.US,D,20100105,000000,25.3606,25.9746,24.8224,25.3382,5453.723755115,0
+ITIC.US,D,20100106,000000,25.0836,25.8366,24.9177,24.9177,5608.1326949541,0
+ITIC.US,D,20100107,000000,24.8555,25.515,24.5203,24.5203,4288.4509557964,0
+ITIC.US,D,20100108,000000,24.5883,24.7505,24.5883,24.7505,1047.922005041,0
+ITIC.US,D,20100111,000000,24.2357,25.2177,24.2357,25.2177,1692.3219806359,0
+ITIC.US,D,20100112,000000,24.6641,25.7054,24.6641,25.2848,3863.3116747729,0
+ITIC.US,D,20100113,000000,24.7874,26.2047,24.7874,25.6161,10753.038570391,0
+ITIC.US,D,20100114,000000,25.4402,25.9901,24.9808,25.6733,3399.0554623235,0
+ITIC.US,D,20100115,000000,25.8055,26.2815,25.6384,25.6384,3188.0299112101,0
+ITIC.US,D,20100119,000000,25.4927,25.9599,25.4927,25.7443,3524.6414000592,0
+ITIC.US,D,20100120,000000,26.3632,26.3632,25.6082,25.79,2793.7724181544,0
+ITIC.US,D,20100121,000000,25.7744,26.3048,25.6316,25.6733,5087.2598712304,0
+ITIC.US,D,20100122,000000,25.6676,26.4029,25.6676,26.197,2345.9864926212,0
+ITIC.US,D,20100125,000000,25.6812,26.4584,25.6812,26.2125,1924.9647833267,0
+ITIC.US,D,20100126,000000,25.9152,26.5885,25.822,26.3952,2592.0114034314,0
+ITIC.US,D,20100127,000000,26.3786,26.533,25.8521,26.2047,5291.0796718179,0
+ITIC.US,D,20100128,000000,26.5885,26.8236,26.3632,26.8236,1998.0516815172,0
+ITIC.US,D,20100129,000000,26.2047,26.8935,26.1057,26.3632,3484.4950757011,0
+ITIC.US,D,20100201,000000,26.0901,26.3563,25.5995,26.1348,1831.2900264911,0
+ITIC.US,D,20100202,000000,26.2358,27.3287,26.2358,26.9713,548.66643289474,0
+ITIC.US,D,20100203,000000,26.5885,26.5885,26.2883,26.2883,253.23066133603,0
+ITIC.US,D,20100204,000000,26.4273,26.4273,26.4273,26.4273,119.40958014219,0
+ITIC.US,D,20100205,000000,25.7355,26.1893,25.7191,26.1893,7896.4731833687,0
+ITIC.US,D,20100208,000000,25.8745,26.3632,25.8745,26.3632,1303.2114522415,0
+ITIC.US,D,20100209,000000,25.8832,26.7497,25.8832,26.4728,3523.612007127,0
+ITIC.US,D,20100210,000000,26.9343,26.9343,26.9343,26.9343,658.81147664659,0
+ITIC.US,D,20100211,000000,26.3952,27.0315,26.3475,26.8721,7090.4585174089,0
+ITIC.US,D,20100212,000000,26.3408,27.1325,26.3408,27.1325,1303.2114522415,0
+ITIC.US,D,20100216,000000,26.2047,26.9343,26.2047,26.8935,1047.922005041,0
+ITIC.US,D,20100217,000000,26.2125,26.743,26.2047,26.743,1552.3245418485,0
+ITIC.US,D,20100218,000000,26.1281,27.1228,25.6812,27.1228,2298.6344177372,0
+ITIC.US,D,20100219,000000,26.2125,26.8877,26.197,26.5798,1884.8184589686,0
+ITIC.US,D,20100222,000000,26.3252,26.8488,26.2446,26.8488,3006.8567551323,0
+ITIC.US,D,20100223,000000,26.4273,26.5798,25.822,26.1348,6345.1780344524,0
+ITIC.US,D,20100224,000000,26.2815,26.2815,25.9298,25.9298,2089.6676524884,0
+ITIC.US,D,20100225,000000,26.2047,26.2047,26.2047,26.2047,119.40958014219,0
+ITIC.US,D,20100226,000000,26.3475,26.8634,26.2815,26.4496,6663.2604505209,0
+ITIC.US,D,20100301,000000,26.4029,26.434,26.4029,26.434,390.13992132665,0
+ITIC.US,D,20100302,000000,26.434,26.434,25.4995,26.434,1047.922005041,0
+ITIC.US,D,20100303,000000,26.2047,26.23,25.515,26.1736,9069.9811261454,0
+ITIC.US,D,20100304,000000,25.8978,26.9557,25.4558,26.5574,960.42360579885,0
+ITIC.US,D,20100305,000000,26.0522,26.8157,26.0378,26.1592,4895.79278583,0
+ITIC.US,D,20100308,000000,26.2125,26.7497,26.1893,26.5243,667.04662010467,0
+ITIC.US,D,20100309,000000,25.7054,26.8157,25.7054,26.5127,5202.5518796435,0
+ITIC.US,D,20100310,000000,26.8081,27.0014,26.2815,26.434,21129.319327575,0
+ITIC.US,D,20100311,000000,26.4816,26.8157,26.4816,26.8157,434.40381741384,0
+ITIC.US,D,20100312,000000,26.8081,26.8157,26.3632,26.8157,6084.7416225906,0
+ITIC.US,D,20100315,000000,26.4427,26.6331,26.4427,26.6331,390.13992132665,0
+ITIC.US,D,20100316,000000,26.9343,28.0214,26.9343,27.7532,5719.3071316382,0
+ITIC.US,D,20100317,000000,28.0214,28.0214,28.0214,28.0214,253.23066133603,0
+ITIC.US,D,20100318,000000,27.2229,27.2229,27.2229,27.2229,226.46644509726,0
+ITIC.US,D,20100319,000000,27.966,27.966,26.4496,27.5822,3489.6420403624,0
+ITIC.US,D,20100322,000000,27.217,28.7636,27.217,28.7636,396.31627892021,0
+ITIC.US,D,20100323,000000,27.2093,28.8588,27.2015,27.3142,1238.3596975091,0
+ITIC.US,D,20100324,000000,27.6522,28.0738,27.5822,27.8747,1627.4702259035,0
+ITIC.US,D,20100325,000000,27.3142,27.3142,26.1281,26.1281,1461.7379638096,0
+ITIC.US,D,20100326,000000,26.1193,26.1193,26.1193,26.1193,216.17251577466,0
+ITIC.US,D,20100329,000000,27.1723,27.1937,25.5539,25.5539,1429.8267829095,0
+ITIC.US,D,20100330,000000,28.3041,28.3041,26.778,27.2733,892.48367226967,0
+ITIC.US,D,20100331,000000,25.8978,26.2446,25.6676,26.0444,2510.6893617829,0
+ITIC.US,D,20100401,000000,25.7977,26.2047,25.7977,25.8055,823.51434580823,0
+ITIC.US,D,20100405,000000,26.0591,26.0591,26.0591,26.0591,720.5750525822,0
+ITIC.US,D,20100406,000000,26.1669,26.1669,25.7822,25.7977,2450.9845717118,0
+ITIC.US,D,20100407,000000,25.7822,26.0833,25.7822,26.029,3839.6356373309,0
+ITIC.US,D,20100408,000000,26.0143,26.0143,24.9808,25.346,2984.2101106226,0
+ITIC.US,D,20100409,000000,24.9244,25.6316,24.9244,25.6316,816.30859528241,0
+ITIC.US,D,20100412,000000,25.1157,25.4772,25.0176,25.4772,1963.0523218204,0
+ITIC.US,D,20100413,000000,25.2023,25.6579,25.2023,25.6579,797.77952250173,0
+ITIC.US,D,20100414,000000,25.6579,26.673,25.6579,25.6733,2374.8094947245,0
+ITIC.US,D,20100415,000000,25.6676,26.3563,25.3839,26.3563,3159.2069091068,0
+ITIC.US,D,20100416,000000,27.9427,27.966,26.2815,26.2815,518.81403785919,0
+ITIC.US,D,20100419,000000,25.9746,26.8022,25.9746,26.8022,3371.2618531525,0
+ITIC.US,D,20100420,000000,26.2047,26.743,26.2047,26.743,1303.2114522415,0
+ITIC.US,D,20100421,000000,26.1124,27.047,26.1124,26.8488,10319.664145909,0
+ITIC.US,D,20100423,000000,27.488,27.488,25.7015,26.6554,14796.494008309,0
+ITIC.US,D,20100426,000000,26.8634,26.9479,26.8634,26.9479,407.63960117508,0
+ITIC.US,D,20100427,000000,25.69,26.0143,25.69,26.0143,476.60892763652,0
+ITIC.US,D,20100428,000000,25.6316,25.6316,25.4995,25.4995,253.23066133603,0
+ITIC.US,D,20100429,000000,26.0591,26.0591,25.6676,25.6676,1831.2900264911,0
+ITIC.US,D,20100430,000000,25.2256,25.2635,25.1157,25.2023,914.10092384714,0
+ITIC.US,D,20100503,000000,25.4995,27.4871,25.2848,25.7531,1980.5520016688,0
+ITIC.US,D,20100504,000000,25.6733,25.8434,25.6676,25.7443,3112.8842271551,0
+ITIC.US,D,20100505,000000,25.3071,25.3071,25.3071,25.3071,138.96804585514,0
+ITIC.US,D,20100506,000000,25.1002,26.197,24.904,26.197,1560.5596853066,0
+ITIC.US,D,20100507,000000,26.23,26.23,25.1391,25.2693,1597.617830868,0
+ITIC.US,D,20100510,000000,25.69,25.69,25.4772,25.4772,4164.9238039251,0
+ITIC.US,D,20100511,000000,25.3071,25.3071,25.2848,25.2848,1654.2344421423,0
+ITIC.US,D,20100512,000000,25.1536,25.1536,25.1002,25.1002,424.10988809124,0
+ITIC.US,D,20100513,000000,25.1323,25.1693,25.1323,25.1693,1064.3922919571,0
+ITIC.US,D,20100514,000000,26.5651,27.2229,25.1391,25.8677,1930.111747988,0
+ITIC.US,D,20100517,000000,25.1391,25.3382,25.1391,25.3382,411.75717290412,0
+ITIC.US,D,20100518,000000,25.3304,25.5539,25.3304,25.5238,1966.1405006172,0
+ITIC.US,D,20100519,000000,25.1945,25.1945,25.1945,25.1945,463.22681951713,0
+ITIC.US,D,20100520,000000,25.2099,25.2848,24.5203,25.2848,8523.3734791152,0
+ITIC.US,D,20100521,000000,24.291,24.291,24.291,24.291,225.437052165,0
+ITIC.US,D,20100524,000000,24.4503,24.5951,24.4349,24.5951,390.13992132665,0
+ITIC.US,D,20100525,000000,24.9487,24.9487,23.9432,24.5951,3193.1768758714,0
+ITIC.US,D,20100527,000000,24.5951,24.5951,24.5951,24.5951,436.46260327836,0
+ITIC.US,D,20100528,000000,24.021,26.3252,24.021,26.3252,390.13992132665,0
+ITIC.US,D,20100603,000000,24.1754,24.1754,23.9432,23.9432,253.23066133603,0
+ITIC.US,D,20100604,000000,26.3184,26.3184,25.1157,25.8143,615.57697349166,0
+ITIC.US,D,20100608,000000,25.2848,25.7054,24.22,25.2488,4175.2177332477,0
+ITIC.US,D,20100610,000000,24.4261,24.4261,24.3037,24.3123,548.66643289474,0
+ITIC.US,D,20100611,000000,25.2635,25.2635,24.0675,24.5125,6729.1415981855,0
+ITIC.US,D,20100614,000000,25.1945,25.2566,24.1666,24.1666,1042.7750403797,0
+ITIC.US,D,20100615,000000,25.1945,25.2635,24.2445,24.563,518.81403785919,0
+ITIC.US,D,20100616,000000,25.2848,25.2848,24.8885,24.9177,3651.2567307273,0
+ITIC.US,D,20100622,000000,24.7126,25.2789,24.7049,24.7049,1303.2114522415,0
+ITIC.US,D,20100623,000000,25.2023,25.2023,23.8208,24.5573,2173.0484800015,0
+ITIC.US,D,20100624,000000,23.7849,25.1867,23.7849,24.5795,4956.5269688333,0
+ITIC.US,D,20100625,000000,25.0545,25.2848,24.8078,25.2848,2224.5181266145,0
+ITIC.US,D,20100630,000000,24.4319,24.4319,24.2707,24.2881,3121.1193706132,0
+ITIC.US,D,20100701,000000,24.1365,24.1365,24.1365,24.1365,399.40445771699,0
+ITIC.US,D,20100702,000000,24.1365,24.327,23.9345,24.327,1437.0325334354,0
+ITIC.US,D,20100706,000000,23.9432,23.9432,23.9432,23.9432,405.58081531056,0
+ITIC.US,D,20100707,000000,24.8642,24.8642,22.8319,22.9446,9314.9766440234,0
+ITIC.US,D,20100708,000000,22.9863,22.9863,22.1052,22.7123,6409.0003962526,0
+ITIC.US,D,20100709,000000,22.6328,22.6328,22.6328,22.6328,155.4383327713,0
+ITIC.US,D,20100712,000000,23.3924,23.3924,22.796,22.8251,1091.1565081959,0
+ITIC.US,D,20100713,000000,23.7548,24.8001,23.7548,23.7548,1028.363539328,0
+ITIC.US,D,20100714,000000,23.0077,23.3167,23.0077,23.3167,598.07729364323,0
+ITIC.US,D,20100715,000000,23.4002,24.4095,22.9863,24.4095,1123.067689096,0
+ITIC.US,D,20100716,000000,24.4804,24.4804,22.5493,22.6881,716.45748085316,0
+ITIC.US,D,20100719,000000,22.2374,22.7047,22.1966,22.7047,681.45812115631,0
+ITIC.US,D,20100720,000000,22.3064,22.4579,22.3064,22.4579,411.75717290412,0
+ITIC.US,D,20100721,000000,22.6017,22.6017,22.6017,22.6017,168.82044089069,0
+ITIC.US,D,20100722,000000,22.5258,23.1399,22.5258,23.1399,1526.589718542,0
+ITIC.US,D,20100723,000000,22.4201,23.17,22.4201,23.17,253.23066133603,0
+ITIC.US,D,20100726,000000,22.4345,22.4345,22.4122,22.4122,253.23066133603,0
+ITIC.US,D,20100727,000000,22.9028,23.3701,22.7591,23.3701,2636.2752995186,0
+ITIC.US,D,20100728,000000,23.1942,24.1754,22.8319,23.1554,1090.1271152637,0
+ITIC.US,D,20100729,000000,22.4258,22.9863,22.4258,22.9863,253.23066133603,0
+ITIC.US,D,20100730,000000,22.6881,23.3701,20.6102,21.8391,6541.7920845142,0
+ITIC.US,D,20100802,000000,22.9863,22.9863,22.9863,22.9863,1497.7667164387,0
+ITIC.US,D,20100803,000000,22.2199,22.9863,22.2199,22.9863,906.89517332132,0
+ITIC.US,D,20100804,000000,22.9863,22.9863,22.6017,22.8726,1783.9379516071,0
+ITIC.US,D,20100805,000000,22.9863,22.9863,22.9446,22.9446,1692.3219806359,0
+ITIC.US,D,20100806,000000,22.9922,22.9922,22.2899,22.5415,4885.4988565073,0
+ITIC.US,D,20100809,000000,22.656,23.1078,22.5939,22.6017,6640.6138060111,0
+ITIC.US,D,20100810,000000,22.6017,24.1608,22.6017,24.1608,658.81147664659,0
+ITIC.US,D,20100811,000000,22.6881,23.7315,22.6881,23.5294,1916.7296398687,0
+ITIC.US,D,20100812,000000,22.2976,22.3598,22.2976,22.3598,442.63896087193,0
+ITIC.US,D,20100816,000000,22.656,22.6803,22.656,22.6803,253.23066133603,0
+ITIC.US,D,20100817,000000,23.3322,23.3322,23.3322,23.3322,2372.75070886,0
+ITIC.US,D,20100818,000000,22.9446,22.9446,22.388,22.6017,802.92648716303,0
+ITIC.US,D,20100819,000000,23.6305,23.6305,21.4525,21.6603,16699.841540058,0
+ITIC.US,D,20100820,000000,22.9999,22.9999,22.8251,22.8251,253.23066133603,0
+ITIC.US,D,20100824,000000,23.7548,23.7548,22.2432,22.2432,705.1341585983,0
+ITIC.US,D,20100825,000000,21.1951,21.7983,20.1585,21.7983,786.45620024686,0
+ITIC.US,D,20100826,000000,20.8588,21.7682,20.3276,21.7682,1240.4184833737,0
+ITIC.US,D,20100827,000000,21.8391,21.8391,20.3139,21.4145,2957.4458943838,0
+ITIC.US,D,20100830,000000,21.6089,22.6085,21.6089,22.6085,537.34311063987,0
+ITIC.US,D,20100831,000000,22.795,22.9845,21.5807,22.2947,3831.4004938728,0
+ITIC.US,D,20100901,000000,22.3277,22.796,22.3277,22.796,1106.5974021798,0
+ITIC.US,D,20100902,000000,22.4122,22.4122,22.4122,22.4122,119.40958014219,0
+ITIC.US,D,20100903,000000,22.4122,23.1777,21.3087,23.1777,6204.1512027328,0
+ITIC.US,D,20100907,000000,22.3598,22.7123,21.7303,22.6881,1640.8523340229,0
+ITIC.US,D,20100909,000000,21.5923,22.6017,21.5923,22.6017,253.23066133603,0
+ITIC.US,D,20100910,000000,23.1399,23.6741,23.1399,23.6741,9353.064182517,0
+ITIC.US,D,20100913,000000,23.6741,23.9063,23.6741,23.9063,593.95972191419,0
+ITIC.US,D,20100914,000000,23.951,24.2046,23.7548,24.2046,3410.3787845783,0
+ITIC.US,D,20100915,000000,22.5493,23.5984,22.5493,23.5984,390.13992132665,0
+ITIC.US,D,20100916,000000,23.4751,24.3571,23.4751,24.1133,1054.0983626345,0
+ITIC.US,D,20100917,000000,23.8442,24.6417,23.8442,24.6417,1587.3239015454,0
+ITIC.US,D,20100920,000000,24.6641,24.6641,24.5125,24.5203,390.13992132665,0
+ITIC.US,D,20100921,000000,24.9399,24.9399,24.9399,24.9399,204.8491935198,0
+ITIC.US,D,20100922,000000,24.7428,24.8962,24.0832,24.4261,2400.544318031,0
+ITIC.US,D,20100923,000000,24.5416,24.5416,24.5416,24.5416,390.13992132665,0
+ITIC.US,D,20100924,000000,24.972,25.5772,23.1311,25.5772,3080.9730462551,0
+ITIC.US,D,20100928,000000,24.4969,24.5203,24.4969,24.5203,444.69774673645,0
+ITIC.US,D,20100929,000000,24.5203,24.5203,24.5203,24.5203,237.78976735213,0
+ITIC.US,D,20100930,000000,24.9118,26.0172,24.9118,24.974,1515.2663962872,0
+ITIC.US,D,20101001,000000,25.2848,25.3217,24.7505,25.3217,1504.9724669645,0
+ITIC.US,D,20101004,000000,25.2635,25.6161,25.2635,25.6161,5831.5109612546,0
+ITIC.US,D,20101005,000000,25.2848,25.2848,25.2848,25.2848,253.23066133603,0
+ITIC.US,D,20101006,000000,23.304,24.5203,23.304,24.5203,914.10092384714,0
+ITIC.US,D,20101007,000000,25.2324,25.2324,24.5203,24.5203,1136.4497972154,0
+ITIC.US,D,20101008,000000,24.6893,25.1323,24.3649,25.1323,518.81403785919,0
+ITIC.US,D,20101011,000000,24.5203,24.9098,24.0433,24.9098,1192.0370155574,0
+ITIC.US,D,20101012,000000,25.6472,25.6472,25.2848,25.4636,2873.0356739385,0
+ITIC.US,D,20101013,000000,25.2848,25.5073,25.2848,25.4772,1679.9692654488,0
+ITIC.US,D,20101014,000000,25.4772,25.4772,24.3649,24.3649,2301.722596534,0
+ITIC.US,D,20101015,000000,24.7923,24.7923,24.7923,24.7923,253.23066133603,0
+ITIC.US,D,20101018,000000,24.2579,25.4995,24.1365,25.4995,4245.2164526414,0
+ITIC.US,D,20101020,000000,25.078,25.6239,25.078,25.1323,2994.5040399452,0
+ITIC.US,D,20101021,000000,23.9277,25.1693,23.9277,25.1693,635.1354392046,0
+ITIC.US,D,20101022,000000,24.7359,24.7359,24.7359,24.7359,1546.148184255,0
+ITIC.US,D,20101025,000000,25.3382,25.3382,24.6116,24.6252,1964.0817147526,0
+ITIC.US,D,20101026,000000,23.7159,23.8062,22.6406,22.9863,6421.3531114397,0
+ITIC.US,D,20101027,000000,22.9544,23.1777,22.2646,23.1777,5553.5748695443,0
+ITIC.US,D,20101028,000000,22.5035,23.0077,22.5035,22.9863,2322.3104551792,0
+ITIC.US,D,20101029,000000,24.8117,24.8117,23.5799,23.5799,263.52459065863,0
+ITIC.US,D,20101101,000000,23.0077,24.2746,23.0077,23.7548,1277.476628935,0
+ITIC.US,D,20101102,000000,22.9922,23.7548,22.9922,23.0689,1666.5871573294,0
+ITIC.US,D,20101103,000000,24.2511,24.2511,22.9863,22.9922,2712.4503765059,0
+ITIC.US,D,20101104,000000,23.5206,23.7548,23.1078,23.1078,3735.6669511726,0
+ITIC.US,D,20101108,000000,23.1622,23.1622,23.1622,23.1622,792.63255784043,0
+ITIC.US,D,20101109,000000,23.1399,23.1399,23.1311,23.1399,1303.2114522415,0
+ITIC.US,D,20101110,000000,23.1,25.8521,23.1,25.2994,914.10092384714,0
+ITIC.US,D,20101111,000000,24.6728,24.6728,23.1846,24.0753,1258.9475561543,0
+ITIC.US,D,20101115,000000,24.5573,24.5573,24.2046,24.3191,658.81147664659,0
+ITIC.US,D,20101118,000000,23.2166,23.7548,23.2166,23.4915,1543.0600054582,0
+ITIC.US,D,20101119,000000,23.2088,23.3779,23.2088,23.3779,653.66451198529,0
+ITIC.US,D,20101122,000000,23.3701,23.3701,22.6017,22.6017,2553.9238649378,0
+ITIC.US,D,20101123,000000,22.2374,23.3322,22.2374,23.3244,772.04469919522,0
+ITIC.US,D,20101124,000000,22.5346,22.5346,22.4822,22.4822,658.81147664659,0
+ITIC.US,D,20101126,000000,22.3277,22.3277,22.3277,22.3277,231.61340975857,0
+ITIC.US,D,20101129,000000,23.8004,23.8004,23.7683,23.8004,3792.2835624469,0
+ITIC.US,D,20101130,000000,24.291,24.291,22.4938,24.0976,666.01722717241,0
+ITIC.US,D,20101201,000000,22.6406,23.5449,22.6406,23.5449,1202.33094488,0
+ITIC.US,D,20101202,000000,23.5449,23.5449,22.9922,23.1078,658.81147664659,0
+ITIC.US,D,20101203,000000,23.2088,23.3924,23.0923,23.0923,1733.4976979263,0
+ITIC.US,D,20101206,000000,23.1554,23.1554,23.1,23.1,3006.8567551323,0
+ITIC.US,D,20101207,000000,23.1,24.529,23.064,23.064,390.13992132665,0
+ITIC.US,D,20101208,000000,23.3701,23.3701,22.9446,23.3701,1994.9635027204,0
+ITIC.US,D,20101209,000000,23.1942,23.3701,23.1942,23.3701,524.99039545275,0
+ITIC.US,D,20101210,000000,23.5605,23.5605,23.5605,23.5605,856.45491964056,0
+ITIC.US,D,20101213,000000,23.5605,24.5494,23.3924,23.9432,9967.6117630764,0
+ITIC.US,D,20101214,000000,23.7927,24.5047,23.7927,24.5047,786.45620024686,0
+ITIC.US,D,20101215,000000,23.0835,24.1365,23.0835,24.1277,5227.2573100178,0
+ITIC.US,D,20101217,000000,24.1365,24.1521,24.1365,24.1521,1431.8855687741,0
+ITIC.US,D,20101220,000000,24.5047,24.5047,23.7606,23.7606,1183.8018720993,0
+ITIC.US,D,20101221,000000,23.7548,24.5125,23.7548,24.5125,1049.9807909055,0
+ITIC.US,D,20101222,000000,24.3492,24.4969,23.883,24.4969,1311.4465956996,0
+ITIC.US,D,20101223,000000,23.9889,24.1365,23.9889,24.1365,2479.807573815,0
+ITIC.US,D,20101227,000000,23.7606,23.7606,23.7548,23.7548,786.45620024686,0
+ITIC.US,D,20101228,000000,23.7548,24.3649,23.7548,23.7606,2075.2561514368,0
+ITIC.US,D,20101229,000000,23.5226,23.6693,23.3701,23.3866,1303.2114522415,0
+ITIC.US,D,20101231,000000,23.4167,24.2998,23.372,23.372,754.54501934679,0
+ITIC.US,D,20110103,000000,24.2269,24.2269,23.6528,23.7315,1316.5935603609,0
+ITIC.US,D,20110104,000000,23.4682,23.4682,23.4682,23.4682,119.40958014219,0
+ITIC.US,D,20110105,000000,24.0521,24.2269,23.408,24.2269,738.07473243063,0
+ITIC.US,D,20110107,000000,23.4614,24.4018,23.4614,24.4018,390.13992132665,0
+ITIC.US,D,20110110,000000,23.4303,23.5847,23.4303,23.5847,253.23066133603,0
+ITIC.US,D,20110111,000000,24.0054,24.1365,23.7683,24.1365,2373.7801017922,0
+ITIC.US,D,20110112,000000,24.1365,24.1365,23.8519,23.8519,1570.8536146292,0
+ITIC.US,D,20110113,000000,23.5984,23.5984,23.5984,23.5984,119.40958014219,0
+ITIC.US,D,20110114,000000,24.464,24.5125,24.464,24.5047,997.48175136022,0
+ITIC.US,D,20110119,000000,24.1365,24.4969,24.1365,24.4969,1863.2012073911,0
+ITIC.US,D,20110120,000000,23.8519,24.3037,23.5847,23.8004,1692.3219806359,0
+ITIC.US,D,20110121,000000,24.4969,24.4969,24.464,24.464,300.58273622001,0
+ITIC.US,D,20110124,000000,23.7927,23.7927,23.7927,23.7927,119.40958014219,0
+ITIC.US,D,20110126,000000,24.1191,24.2124,23.7606,24.2124,2765.9788089834,0
+ITIC.US,D,20110127,000000,23.8208,24.0976,23.8208,24.0976,1052.03957677,0
+ITIC.US,D,20110128,000000,24.1133,24.1133,23.7548,23.9063,1694.3807665004,0
+ITIC.US,D,20110201,000000,24.1365,24.1365,24.1365,24.1365,458.07985485583,0
+ITIC.US,D,20110202,000000,23.8208,24.1365,23.8208,24.1365,834.8376680631,0
+ITIC.US,D,20110203,000000,24.1823,24.1823,23.8004,23.8004,6229.8860260393,0
+ITIC.US,D,20110204,000000,23.9063,23.9063,23.9063,23.9063,119.40958014219,0
+ITIC.US,D,20110207,000000,24.1365,24.1365,24.1365,24.1365,1828.2018476943,0
+ITIC.US,D,20110209,000000,24.1365,26.3408,24.1365,26.3408,3635.8158367434,0
+ITIC.US,D,20110210,000000,25.2868,25.8569,23.951,23.951,10105.550415999,0
+ITIC.US,D,20110211,000000,24.1133,24.1365,23.4303,23.4303,9891.4366860892,0
+ITIC.US,D,20110214,000000,23.3924,24.1055,23.3555,23.9579,5040.9371892787,0
+ITIC.US,D,20110215,000000,24.1666,24.1666,23.4303,23.4303,6158.8579137133,0
+ITIC.US,D,20110216,000000,22.9922,23.7548,22.9922,22.9999,2040.2567917399,0
+ITIC.US,D,20110217,000000,24.1365,24.7359,23.5683,24.6893,13679.602676807,0
+ITIC.US,D,20110218,000000,24.904,24.904,24.6806,24.6806,1736.5858767231,0
+ITIC.US,D,20110222,000000,24.5203,24.8486,23.8004,24.291,10362.898649065,0
+ITIC.US,D,20110223,000000,23.8753,23.8753,23.4915,23.7548,17939.2306305,0
+ITIC.US,D,20110224,000000,24.1191,24.1191,23.9821,23.9821,658.81147664659,0
+ITIC.US,D,20110225,000000,24.1463,24.1463,23.2942,23.7539,11746.402750022,0
+ITIC.US,D,20110228,000000,23.9705,24.5475,23.9705,24.2095,5240.6394181372,0
+ITIC.US,D,20110301,000000,24.2521,24.2521,23.4526,23.7159,6265.9147786684,0
+ITIC.US,D,20110302,000000,23.5595,23.6372,23.407,23.407,6186.6515228844,0
+ITIC.US,D,20110303,000000,24.1375,24.3803,23.4827,23.4827,26953.624538303,0
+ITIC.US,D,20110304,000000,23.4741,23.4905,23.3302,23.4905,6681.7895233016,0
+ITIC.US,D,20110307,000000,23.3779,23.3779,23.3779,23.3779,341.75845351042,0
+ITIC.US,D,20110308,000000,23.4303,24.12,23.2302,23.8519,31438.689544162,0
+ITIC.US,D,20110309,000000,23.4526,23.5595,23.407,23.4371,5250.9333474598,0
+ITIC.US,D,20110310,000000,23.5206,23.5206,23.0058,23.0058,1560.5596853066,0
+ITIC.US,D,20110311,000000,23.5595,23.5595,23.3302,23.4827,6305.0317100943,0
+ITIC.US,D,20110314,000000,23.5906,23.5906,23.0612,23.2942,62142.39253469,0
+ITIC.US,D,20110315,000000,23.444,23.6741,23.2623,23.6518,8382.3466473956,0
+ITIC.US,D,20110316,000000,23.6839,23.9063,23.3914,23.9063,3630.6688720821,0
+ITIC.US,D,20110318,000000,23.6917,23.6917,23.5751,23.6139,4375.9493550385,0
+ITIC.US,D,20110321,000000,23.8004,23.9986,23.4983,23.9986,59424.795193522,0
+ITIC.US,D,20110322,000000,24.2677,24.565,24.1833,24.565,3287.8810256394,0
+ITIC.US,D,20110323,000000,24.4435,24.7369,24.1977,24.7369,5161.3761623531,0
+ITIC.US,D,20110324,000000,26.3534,26.3534,24.2366,24.2366,939.83574715365,0
+ITIC.US,D,20110325,000000,24.2677,24.2755,24.1909,24.2755,1619.2350824454,0
+ITIC.US,D,20110328,000000,24.1833,24.3803,23.8898,24.2278,15173.251821517,0
+ITIC.US,D,20110329,000000,24.3746,25.1808,24.1608,24.1608,8409.1108636343,0
+ITIC.US,D,20110330,000000,24.1909,24.2454,23.9432,24.1133,3287.8810256394,0
+ITIC.US,D,20110331,000000,23.9976,24.4202,23.4254,24.4202,2180.2542305273,0
+ITIC.US,D,20110401,000000,24.4104,24.4979,24.4104,24.4202,3062.4439734744,0
+ITIC.US,D,20110404,000000,24.529,24.5727,22.7406,22.9845,62330.771441293,0
+ITIC.US,D,20110405,000000,23.4002,23.883,23.1535,23.1535,21224.023477343,0
+ITIC.US,D,20110406,000000,23.4303,23.4303,23.0748,23.3545,40697.04957691,0
+ITIC.US,D,20110407,000000,23.4827,23.7382,23.4526,23.5751,12223.011677658,0
+ITIC.US,D,20110408,000000,23.6139,23.7159,23.5751,23.6839,16092.499710025,0
+ITIC.US,D,20110411,000000,23.4673,23.784,23.4673,23.784,9425.1216877752,0
+ITIC.US,D,20110412,000000,23.747,24.3435,23.747,24.3435,3744.9314875629,0
+ITIC.US,D,20110413,000000,23.8286,24.8661,23.8286,24.8661,3129.3545140713,0
+ITIC.US,D,20110414,000000,24.5727,25.3411,24.5727,25.3411,6736.3473487114,0
+ITIC.US,D,20110415,000000,25.0263,25.3548,24.8573,25.3548,2086.5794736916,0
+ITIC.US,D,20110418,000000,25.31,25.3247,24.801,25.0866,1936.2881055816,0
+ITIC.US,D,20110419,000000,24.6136,24.7729,24.6136,24.7729,389.11052839439,0
+ITIC.US,D,20110420,000000,24.7884,25.3635,24.7884,25.111,6998.8425464377,0
+ITIC.US,D,20110421,000000,25.3411,25.5646,25.1032,25.5568,1301.152666377,0
+ITIC.US,D,20110425,000000,25.5277,26.2019,25.4733,25.6501,6372.9716436235,0
+ITIC.US,D,20110426,000000,25.8794,26.3457,25.8726,26.0872,5736.8068114866,0
+ITIC.US,D,20110427,000000,25.7239,26.3622,25.6432,26.3622,3932.2810012343,0
+ITIC.US,D,20110429,000000,26.2757,26.2757,25.5199,25.5199,396.31627892021,0
+ITIC.US,D,20110502,000000,25.6627,26.1863,25.6627,25.9949,1186.8900508961,0
+ITIC.US,D,20110503,000000,25.6112,26.1095,25.6112,26.095,1958.9347500913,0
+ITIC.US,D,20110504,000000,26.3622,26.9168,26.3622,26.71,4048.6024025797,0
+ITIC.US,D,20110505,000000,26.9557,27.8854,26.9557,27.6862,2586.8644387701,0
+ITIC.US,D,20110506,000000,28.0233,30.1664,28.0233,29.9419,8894.9843276612,0
+ITIC.US,D,20110509,000000,30.3043,30.3936,29.9574,30.0342,4345.0675670707,0
+ITIC.US,D,20110510,000000,30.5967,30.7152,30.3411,30.3411,5326.0790315148,0
+ITIC.US,D,20110511,000000,30.3315,30.3315,29.6864,29.9089,4603.445193068,0
+ITIC.US,D,20110512,000000,30.0731,31.3787,29.9498,31.3573,10745.832819865,0
+ITIC.US,D,20110513,000000,30.7084,31.8625,30.7084,31.8324,6586.0559806014,0
+ITIC.US,D,20110516,000000,30.7928,31.1076,30.7928,31.1076,1655.2638350746,0
+ITIC.US,D,20110517,000000,31.1076,33.5382,31.1076,31.8712,1045.8632191765,0
+ITIC.US,D,20110518,000000,31.4545,31.4545,31.4166,31.4166,912.04213798262,0
+ITIC.US,D,20110519,000000,31.1009,31.4768,31.1009,31.1009,7555.7441227906,0
+ITIC.US,D,20110520,000000,31.4545,31.4545,31.1009,31.332,5036.8196175496,0
+ITIC.US,D,20110523,000000,31.4768,31.641,31.4768,31.4846,5436.2240752666,0
+ITIC.US,D,20110524,000000,31.4846,31.4846,31.1009,31.2922,8204.2616701145,0
+ITIC.US,D,20110525,000000,30.9881,31.2922,30.7928,30.96,4784.6183491458,0
+ITIC.US,D,20110527,000000,30.9358,30.9668,30.9114,30.9114,1555.4127206453,0
+ITIC.US,D,20110531,000000,30.7948,30.8104,30.7948,30.8104,2570.394151854,0
+ITIC.US,D,20110601,000000,30.4082,30.7152,30.4082,30.7152,4112.4247643799,0
+ITIC.US,D,20110602,000000,31.1708,31.1708,31.1708,31.1708,253.23066133603,0
+ITIC.US,D,20110603,000000,30.8405,31.2932,30.4247,30.9512,2744.3615574059,0
+ITIC.US,D,20110606,000000,30.4412,30.4869,30.4412,30.4869,657.78208371433,0
+ITIC.US,D,20110607,000000,30.4558,30.7143,30.448,30.7143,575.4306491335,0
+ITIC.US,D,20110608,000000,30.416,30.416,30.416,30.416,389.11052839439,0
+ITIC.US,D,20110609,000000,30.4636,31.2777,30.4636,31.2777,3621.4043356917,0
+ITIC.US,D,20110610,000000,31.2777,31.2864,30.9182,30.9182,516.75525199467,0
+ITIC.US,D,20110613,000000,30.588,31.0105,30.4636,30.6249,1819.9667042362,0
+ITIC.US,D,20110615,000000,30.4412,30.4412,30.4412,30.4412,253.23066133603,0
+ITIC.US,D,20110616,000000,30.519,30.519,30.4344,30.4344,783.36802145008,0
+ITIC.US,D,20110617,000000,30.4082,30.8959,30.4082,30.8959,926.45363903426,0
+ITIC.US,D,20110620,000000,30.8959,30.8959,30.6122,30.6171,3138.6190504616,0
+ITIC.US,D,20110622,000000,31.3875,31.3875,30.2878,30.4247,943.95331888269,0
+ITIC.US,D,20110624,000000,30.1712,31.1154,30.1157,30.7143,9356.1523613138,0
+ITIC.US,D,20110627,000000,30.2644,30.2722,30.0876,30.0876,3888.0171051471,0
+ITIC.US,D,20110628,000000,30.3101,30.3101,30.1644,30.3101,2281.1347378888,0
+ITIC.US,D,20110630,000000,31.2962,31.2962,30.6636,30.6636,358.22874042658,0
+ITIC.US,D,20110701,000000,30.2032,30.2032,30.2032,30.2032,119.40958014219,0
+ITIC.US,D,20110706,000000,30.0002,30.0002,29.7535,29.7535,515.72585906241,0
+ITIC.US,D,20110713,000000,29.7077,29.8098,29.7077,29.8098,960.42360579885,0
+ITIC.US,D,20110714,000000,29.3018,29.3018,29.3018,29.3018,119.40958014219,0
+ITIC.US,D,20110715,000000,29.6622,29.8331,29.4251,29.8098,911.01274505036,0
+ITIC.US,D,20110718,000000,29.4941,29.4941,29.4941,29.4941,152.35015397452,0
+ITIC.US,D,20110719,000000,29.6038,29.6116,29.2998,29.2998,903.80699452454,0
+ITIC.US,D,20110720,000000,29.6427,29.6427,29.6194,29.6194,757.63319814358,0
+ITIC.US,D,20110721,000000,29.464,29.464,29.4474,29.4474,253.23066133603,0
+ITIC.US,D,20110722,000000,29.801,29.801,29.7855,29.7855,656.75269078207,0
+ITIC.US,D,20110727,000000,29.2629,29.2629,29.2629,29.2629,379.84599200405,0
+ITIC.US,D,20110728,000000,29.6534,29.972,29.6272,29.6272,2931.7110710773,0
+ITIC.US,D,20110729,000000,29.6311,29.6514,29.3105,29.3105,1115.8619385702,0
+ITIC.US,D,20110801,000000,29.2794,29.6544,22.148,28.6159,4881.3812847783,0
+ITIC.US,D,20110802,000000,28.7209,29.7855,28.4595,28.9977,4112.4247643799,0
+ITIC.US,D,20110803,000000,29.4718,29.4718,27.9942,27.9942,4895.79278583,0
+ITIC.US,D,20110804,000000,28.4536,29.4242,28.4372,29.4242,1823.054883033,0
+ITIC.US,D,20110805,000000,28.8879,29.0306,28.8879,29.0306,253.23066133603,0
+ITIC.US,D,20110808,000000,28.4722,28.4722,27.5026,27.695,2263.6350580404,0
+ITIC.US,D,20110811,000000,26.3107,28.1652,26.2718,27.8854,9609.3830226498,0
+ITIC.US,D,20110812,000000,27.8048,27.8048,27.8048,27.8048,443.66835380419,0
+ITIC.US,D,20110815,000000,27.4666,27.4666,26.0018,26.1562,897.63063693098,0
+ITIC.US,D,20110816,000000,26.0727,27.6541,26.0727,27.5249,797.77952250173,0
+ITIC.US,D,20110817,000000,26.8586,27.6047,26.1562,26.9266,8727.1932797028,0
+ITIC.US,D,20110818,000000,26.7565,26.7565,26.7565,26.7565,253.23066133603,0
+ITIC.US,D,20110819,000000,25.3926,26.4408,25.3926,26.4408,2149.3724425595,0
+ITIC.US,D,20110822,000000,26.4408,26.4408,26.2485,26.3029,1139.5379760121,0
+ITIC.US,D,20110823,000000,26.233,26.9266,26.0571,26.1562,12915.79312107,0
+ITIC.US,D,20110824,000000,26.3854,26.6894,26.1562,26.3233,4168.0119827219,0
+ITIC.US,D,20110825,000000,26.064,26.0794,26.064,26.0794,463.22681951713,0
+ITIC.US,D,20110826,000000,26.3622,26.3622,26.1028,26.1028,253.23066133603,0
+ITIC.US,D,20110831,000000,28.5158,28.5158,28.5158,28.5158,492.04982162042,0
+ITIC.US,D,20110901,000000,26.7954,26.7954,26.7954,26.7954,253.23066133603,0
+ITIC.US,D,20110902,000000,26.9032,27.2111,26.9032,27.1665,1489.5315729806,0
+ITIC.US,D,20110906,000000,27.2947,28.0282,26.6011,26.8955,7688.5358110521,0
+ITIC.US,D,20110908,000000,26.9731,27.0421,26.8167,26.8167,2839.0657071739,0
+ITIC.US,D,20110912,000000,26.2106,26.8167,26.2106,26.6177,1356.7398847191,0
+ITIC.US,D,20110913,000000,26.9411,26.9411,26.9411,26.9411,156.46772570356,0
+ITIC.US,D,20110916,000000,28.5138,28.5138,26.6253,26.9809,1171.4491569122,0
+ITIC.US,D,20110919,000000,25.9328,27.1267,25.855,26.9411,2077.3149373013,0
+ITIC.US,D,20110921,000000,26.5186,26.5186,26.5186,26.5186,119.40958014219,0
+ITIC.US,D,20110922,000000,25.5248,26.2106,25.5248,26.2106,658.81147664659,0
+ITIC.US,D,20110923,000000,25.586,25.8249,25.4636,25.5549,5750.188919606,0
+ITIC.US,D,20110926,000000,25.6685,26.711,25.6685,26.026,3635.8158367434,0
+ITIC.US,D,20110927,000000,26.8654,27.0499,26.0329,26.8032,5602.9857302928,0
+ITIC.US,D,20110928,000000,26.5399,26.673,26.5186,26.673,514.69646613015,0
+ITIC.US,D,20110930,000000,26.5196,27.4444,26.5196,27.2024,514.69646613015,0
+ITIC.US,D,20111003,000000,26.6089,26.6331,26.6089,26.6089,1680.9986583811,0
+ITIC.US,D,20111004,000000,26.5186,26.7497,26.5186,26.5321,880.13095708255,0
+ITIC.US,D,20111006,000000,26.6331,26.6331,26.6331,26.6331,253.23066133603,0
+ITIC.US,D,20111007,000000,26.6331,26.6331,26.6331,26.6331,2237.9002347339,0
+ITIC.US,D,20111010,000000,26.5729,27.5968,26.5729,27.1665,5774.8943499802,0
+ITIC.US,D,20111011,000000,26.9809,27.0577,26.9809,27.0421,3412.4375704429,0
+ITIC.US,D,20111012,000000,27.2121,27.4375,27.1888,27.4375,4596.2394425422,0
+ITIC.US,D,20111014,000000,27.3181,27.3181,27.3093,27.3093,655.72329784981,0
+ITIC.US,D,20111017,000000,27.3268,27.4833,27.3268,27.4833,909.9833521181,0
+ITIC.US,D,20111018,000000,26.9809,27.1344,26.9809,27.0966,1066.4510778217,0
+ITIC.US,D,20111019,000000,27.3744,27.3744,27.3744,27.3744,119.40958014219,0
+ITIC.US,D,20111020,000000,27.6659,27.6659,27.2258,27.4064,2020.698326027,0
+ITIC.US,D,20111021,000000,27.6659,27.7513,27.6047,27.6047,1955.8465712946,0
+ITIC.US,D,20111024,000000,27.7513,27.7912,27.7513,27.7513,1680.9986583811,0
+ITIC.US,D,20111025,000000,28.1058,28.1389,27.7513,27.7513,4091.8369057347,0
+ITIC.US,D,20111027,000000,28.5217,28.5217,28.1127,28.1447,3307.4394913523,0
+ITIC.US,D,20111101,000000,27.4375,27.4375,26.98,26.98,678.36994235953,0
+ITIC.US,D,20111102,000000,27.4608,27.4608,27.4608,27.4608,386.02234959761,0
+ITIC.US,D,20111103,000000,27.5968,27.728,27.5968,27.5968,909.9833521181,0
+ITIC.US,D,20111104,000000,27.7513,27.7513,27.4463,27.6037,7410.5997193418,0
+ITIC.US,D,20111107,000000,27.3501,27.4764,27.3501,27.4764,655.72329784981,0
+ITIC.US,D,20111108,000000,27.3093,27.3656,27.3093,27.3656,253.23066133603,0
+ITIC.US,D,20111109,000000,26.9936,26.9936,26.9936,26.9936,119.40958014219,0
+ITIC.US,D,20111111,000000,27.2841,27.52,27.2841,27.4598,1149.8319053347,0
+ITIC.US,D,20111114,000000,27.728,27.9815,27.728,27.9815,1989.8165380591,0
+ITIC.US,D,20111115,000000,28.0136,28.0136,27.7678,27.7969,2477.7487879505,0
+ITIC.US,D,20111117,000000,28.8928,28.8928,28.8646,28.8646,386.02234959761,0
+ITIC.US,D,20111118,000000,28.817,28.817,28.2923,28.6615,1422.6210323837,0
+ITIC.US,D,20111121,000000,28.2992,28.5158,27.829,28.5158,1078.8037930088,0
+ITIC.US,D,20111123,000000,27.8455,27.8455,27.7678,27.7912,3059.3557946776,0
+ITIC.US,D,20111125,000000,27.7912,27.7912,27.7912,27.7912,253.23066133603,0
+ITIC.US,D,20111128,000000,27.7513,27.7912,27.0101,27.728,2130.8433697788,0
+ITIC.US,D,20111129,000000,27.8125,27.9582,27.1422,27.728,1908.4944964106,0
+ITIC.US,D,20111130,000000,28.17,28.5789,28.1136,28.5789,18594.95392835,0
+ITIC.US,D,20111201,000000,28.2837,28.2837,28.2478,28.2478,1162.1846205219,0
+ITIC.US,D,20111202,000000,28.577,28.577,28.577,28.577,253.23066133603,0
+ITIC.US,D,20111205,000000,28.3215,28.577,28.3215,28.577,1946.5820349042,0
+ITIC.US,D,20111206,000000,29.9527,29.9527,29.1958,29.1958,2714.5091623704,0
+ITIC.US,D,20111207,000000,28.6558,29.0948,28.4245,28.4245,3275.5283104523,0
+ITIC.US,D,20111208,000000,28.4245,28.4245,28.4245,28.4245,199.7022288585,0
+ITIC.US,D,20111209,000000,28.3828,28.3915,28.3584,28.3915,3368.1736743557,0
+ITIC.US,D,20111212,000000,28.3273,28.3273,28.2409,28.2409,322.19998779747,0
+ITIC.US,D,20111213,000000,28.2321,28.8743,27.4833,28.342,17619.089428568,0
+ITIC.US,D,20111214,000000,28.577,28.577,28.2837,28.2837,1036.5986827861,0
+ITIC.US,D,20111215,000000,27.8825,28.4867,27.423,28.3584,2730.9794492866,0
+ITIC.US,D,20111216,000000,27.829,28.7703,27.829,28.342,11260.529285995,0
+ITIC.US,D,20111219,000000,28.4313,28.4313,27.5716,27.5716,253.23066133603,0
+ITIC.US,D,20111220,000000,28.2837,28.2837,27.3258,28.1467,1387.6216726869,0
+ITIC.US,D,20111221,000000,27.557,28.678,27.557,28.3508,10465.837942291,0
+ITIC.US,D,20111222,000000,27.7912,28.0757,27.4598,28.0757,513.66707319789,0
+ITIC.US,D,20111223,000000,27.7124,28.6558,27.6348,28.5314,9765.8507483534,0
+ITIC.US,D,20111227,000000,27.8048,28.4382,27.8048,28.3915,7801.7690336008,0
+ITIC.US,D,20111228,000000,28.2177,28.4556,27.4463,27.5056,15338.984083611,0
+ITIC.US,D,20111229,000000,27.5716,28.0369,27.5716,27.9582,4229.7755586575,0
+ITIC.US,D,20111230,000000,27.8048,27.829,27.048,27.626,19445.232490397,0
+ITIC.US,D,20120103,000000,28.2409,28.6149,28.2409,28.5615,1614.0881177841,0
+ITIC.US,D,20120104,000000,27.6512,28.577,27.6512,28.201,2587.8938317024,0
+ITIC.US,D,20120105,000000,27.9582,27.9582,27.6813,27.9582,719.54565964994,0
+ITIC.US,D,20120106,000000,28.6003,28.6003,28.4081,28.5936,1795.261273862,0
+ITIC.US,D,20120109,000000,28.577,28.577,28.5158,28.5158,1547.1775771872,0
+ITIC.US,D,20120110,000000,28.5936,28.6237,28.5936,28.6003,3210.6765557199,0
+ITIC.US,D,20120113,000000,28.4157,28.577,28.3915,28.3915,3425.8196785623,0
+ITIC.US,D,20120117,000000,28.5946,28.6401,28.4624,28.4624,10113.785559457,0
+ITIC.US,D,20120118,000000,28.5858,29.0414,28.5858,29.0414,823.51434580823,0
+ITIC.US,D,20120119,000000,28.5858,29.3105,28.5858,29.2181,2915.2407841611,0
+ITIC.US,D,20120120,000000,29.2046,29.2046,28.4245,28.4245,1287.7705582576,0
+ITIC.US,D,20120123,000000,29.0249,29.7263,29.0249,29.4582,4328.5972801545,0
+ITIC.US,D,20120124,000000,29.568,31.1096,29.568,29.7574,6967.9607584699,0
+ITIC.US,D,20120125,000000,30.6171,31.8916,30.6171,31.8916,2546.718114412,0
+ITIC.US,D,20120127,000000,31.8994,32.0558,31.8994,32.0558,384.99295666535,0
+ITIC.US,D,20120130,000000,31.8615,32.0558,30.2022,31.0114,1285.7117723931,0
+ITIC.US,D,20120131,000000,30.7588,30.7735,30.7588,30.7735,680.42872822405,0
+ITIC.US,D,20120201,000000,31.6662,31.8615,30.7852,31.8615,3063.4733664066,0
+ITIC.US,D,20120202,000000,31.6662,31.6662,30.856,31.1805,3633.7570508788,0
+ITIC.US,D,20120203,000000,31.8518,31.8615,31.6662,31.8372,3470.0835746494,0
+ITIC.US,D,20120206,000000,31.5448,32.9952,31.4739,32.9952,15454.276092023,0
+ITIC.US,D,20120207,000000,33.576,33.6004,32.866,33.6004,14633.849925013,0
+ITIC.US,D,20120208,000000,32.4569,33.5848,32.4415,33.5848,12461.830837944,0
+ITIC.US,D,20120209,000000,32.4405,33.8248,32.4405,33.8248,8368.9645392762,0
+ITIC.US,D,20120210,000000,32.9806,34.7574,32.9806,33.9851,16910.867091172,0
+ITIC.US,D,20120213,000000,34.3096,34.874,33.9851,34.6875,7843.9741438234,0
+ITIC.US,D,20120214,000000,34.0182,34.7574,30.9833,34.3727,3583.3167971981,0
+ITIC.US,D,20120215,000000,33.273,34.6039,32.6775,33.9851,4077.425404683,0
+ITIC.US,D,20120216,000000,33.9851,33.9851,33.9851,33.9851,792.63255784043,0
+ITIC.US,D,20120217,000000,34.0016,37.2316,33.6004,36.7654,10238.342104261,0
+ITIC.US,D,20120221,000000,36.6866,36.6866,33.9851,34.2551,2163.7839436111,0
+ITIC.US,D,20120222,000000,33.9626,33.9851,33.4507,33.7918,1823.054883033,0
+ITIC.US,D,20120223,000000,33.5227,34.7574,33.5071,34.6039,14073.860169863,0
+ITIC.US,D,20120224,000000,34.6991,34.7604,33.7694,34.7604,9820.4085737632,0
+ITIC.US,D,20120227,000000,34.7029,35.2674,34.6796,34.6796,2827.742384919,0
+ITIC.US,D,20120228,000000,34.0453,34.9857,33.6004,34.7574,12750.060858976,0
+ITIC.US,D,20120229,000000,34.8311,35.0644,34.8311,35.0644,2524.0714699022,0
+ITIC.US,D,20120301,000000,34.0784,34.7574,33.8317,34.4931,1420.5622465192,0
+ITIC.US,D,20120306,000000,34.7604,34.7604,34.6058,34.7526,1420.5622465192,0
+ITIC.US,D,20120307,000000,34.6816,34.7604,34.1016,34.4445,6168.1224501037,0
+ITIC.US,D,20120308,000000,34.6757,34.6757,33.7928,34.4805,6669.4368081144,0
+ITIC.US,D,20120309,000000,34.7457,34.7457,34.7457,34.7457,714.39869498864,0
+ITIC.US,D,20120312,000000,33.5324,34.7604,33.274,34.7604,1171.4491569122,0
+ITIC.US,D,20120313,000000,34.429,34.7604,34.1784,34.7604,2074.2267585045,0
+ITIC.US,D,20120314,000000,34.258,35.109,34.258,34.7224,386.02234959761,0
+ITIC.US,D,20120315,000000,34.3747,34.7369,32.6697,33.4149,19710.81586692,0
+ITIC.US,D,20120316,000000,35.109,35.6646,33.035,33.3196,9505.4143364915,0
+ITIC.US,D,20120319,000000,34.7369,35.2013,32.9349,33.7364,8991.7472632937,0
+ITIC.US,D,20120320,000000,34.429,34.6456,33.7452,34.6224,7754.4169587168,0
+ITIC.US,D,20120321,000000,34.7302,35.8036,34.429,34.837,18198.63764943,0
+ITIC.US,D,20120322,000000,35.317,35.8823,34.6613,35.517,5054.319297398,0
+ITIC.US,D,20120323,000000,35.8521,35.8736,35.8521,35.8668,565.1367198109,0
+ITIC.US,D,20120326,000000,35.859,36.3748,35.859,36.3748,414.8453517009,0
+ITIC.US,D,20120327,000000,36.6332,38.513,35.3567,37.9106,13180.34710466,0
+ITIC.US,D,20120328,000000,36.7644,37.3268,36.3904,36.3904,4142.2771594154,0
+ITIC.US,D,20120329,000000,35.5812,36.7411,35.2781,36.3594,8276.3191753728,0
+ITIC.US,D,20120330,000000,36.0057,36.3594,35.6035,36.1456,10301.135073129,0
+ITIC.US,D,20120402,000000,35.8201,36.811,35.8201,36.4235,8660.2827391058,0
+ITIC.US,D,20120403,000000,35.7444,36.8032,35.7444,36.0144,906.89517332132,0
+ITIC.US,D,20120404,000000,36.0698,36.7498,35.2013,36.6614,8543.9613377604,0
+ITIC.US,D,20120405,000000,36.5652,36.6332,36.0144,36.0533,1035.5692898539,0
+ITIC.US,D,20120409,000000,35.5812,35.6113,35.5812,35.6113,461.16803365261,0
+ITIC.US,D,20120410,000000,35.5423,36.4379,35.5423,36.4379,6650.9077353338,0
+ITIC.US,D,20120411,000000,35.8036,36.4379,35.7822,36.4379,3742.8727016984,0
+ITIC.US,D,20120412,000000,36.6555,37.902,36.6555,37.6017,4521.0937584872,0
+ITIC.US,D,20120413,000000,37.7368,38.1409,36.7498,38.1409,3368.1736743557,0
+ITIC.US,D,20120416,000000,38.0631,39.3785,38.0631,39.2474,4610.6509435939,0
+ITIC.US,D,20120417,000000,39.0298,42.5018,38.8734,41.4273,12625.504314172,0
+ITIC.US,D,20120418,000000,41.2757,42.5494,41.2757,42.2336,17135.274750405,0
+ITIC.US,D,20120419,000000,42.154,42.154,39.5894,39.5894,2580.6880811766,0
+ITIC.US,D,20120420,000000,40.2285,40.2285,38.5043,38.6996,8068.3818030562,0
+ITIC.US,D,20120423,000000,37.9495,37.9495,37.2832,37.2832,512.63768026563,0
+ITIC.US,D,20120424,000000,38.2983,38.2983,37.7203,37.7203,253.23066133603,0
+ITIC.US,D,20120425,000000,37.9661,38.6432,36.3748,37.595,5273.5799919695,0
+ITIC.US,D,20120426,000000,37.8854,38.6752,37.8854,38.6675,4493.3001493162,0
+ITIC.US,D,20120427,000000,38.6829,38.6829,38.0019,38.0019,1657.3226209391,0
+ITIC.US,D,20120430,000000,38.3352,39.6126,38.173,39.433,3364.0561026266,0
+ITIC.US,D,20120501,000000,39.2221,39.4543,38.7762,38.8015,1510.1194316258,0
+ITIC.US,D,20120502,000000,40.1839,40.1839,37.9106,38.173,1635.7053693616,0
+ITIC.US,D,20120503,000000,38.4635,39.4543,38.4635,39.1133,512.63768026563,0
+ITIC.US,D,20120504,000000,38.6829,38.6829,38.6829,38.6829,652.63511905303,0
+ITIC.US,D,20120507,000000,37.9106,39.3649,36.5574,37.223,10030.404731944,0
+ITIC.US,D,20120508,000000,37.9184,37.9728,36.6254,36.6254,1596.5884379357,0
+ITIC.US,D,20120509,000000,36.946,38.5285,36.946,37.084,1545.1187913227,0
+ITIC.US,D,20120510,000000,37.4823,38.0758,37.4823,37.6698,1653.20504921,0
+ITIC.US,D,20120511,000000,37.6513,37.9787,37.6513,37.6902,1674.8223007875,0
+ITIC.US,D,20120514,000000,37.6017,38.6996,36.1222,38.6996,7757.5051375136,0
+ITIC.US,D,20120515,000000,38.2041,39.2853,38.102,39.0687,4945.2036465784,0
+ITIC.US,D,20120516,000000,37.9106,40.212,37.7524,40.0381,5132.5531602498,0
+ITIC.US,D,20120517,000000,38.889,39.873,38.889,39.6787,512.63768026563,0
+ITIC.US,D,20120518,000000,40.0381,40.0381,38.6908,39.0775,1688.2044089069,0
+ITIC.US,D,20120521,000000,37.9106,38.9909,37.5231,38.6829,5435.1946823343,0
+ITIC.US,D,20120522,000000,38.3789,40.007,38.3789,39.7962,1218.8012317962,0
+ITIC.US,D,20120524,000000,39.7904,39.7904,39.7904,39.7904,119.40958014219,0
+ITIC.US,D,20120525,000000,39.7904,39.8963,38.1399,39.8963,8556.3140529476,0
+ITIC.US,D,20120529,000000,38.3575,39.8876,37.291,38.8317,3106.7078695616,0
+ITIC.US,D,20120530,000000,37.6436,39.8963,37.6436,39.3348,3888.0171051471,0
+ITIC.US,D,20120531,000000,39.3348,40.3849,38.9842,40.1207,6165.0342713069,0
+ITIC.US,D,20120601,000000,39.2853,40.0391,39.2853,40.0391,909.9833521181,0
+ITIC.US,D,20120604,000000,39.4408,40.0975,39.4408,39.4719,1664.5283714649,0
+ITIC.US,D,20120605,000000,39.4873,39.4873,39.4873,39.4873,193.52587126494,0
+ITIC.US,D,20120606,000000,40.078,40.0983,40.0391,40.0983,2711.4209835736,0
+ITIC.US,D,20120607,000000,39.4543,40.4258,39.4543,40.4258,1999.0810744495,0
+ITIC.US,D,20120608,000000,40.3316,41.0048,39.7176,41.0048,14982.814129048,0
+ITIC.US,D,20120611,000000,41.509,41.509,39.1133,41.2982,5454.7531480473,0
+ITIC.US,D,20120612,000000,41.4857,41.78,38.8724,39.4961,6245.3269200232,0
+ITIC.US,D,20120613,000000,41.2165,41.2165,40.1285,40.1285,905.86578038906,0
+ITIC.US,D,20120614,000000,41.438,41.438,38.8976,40.8445,2084.5206878271,0
+ITIC.US,D,20120615,000000,41.201,41.2165,40.554,41.0514,2204.9596609015,0
+ITIC.US,D,20120618,000000,40.86,42.222,38.5285,41.8334,4174.1883403155,0
+ITIC.US,D,20120619,000000,41.1203,41.5731,40.6706,41.169,3737.7257370371,0
+ITIC.US,D,20120620,000000,41.2777,42.5833,40.0149,42.0811,7081.1939810186,0
+ITIC.US,D,20120621,000000,42.1986,42.6096,41.2622,42.3464,14931.344482435,0
+ITIC.US,D,20120622,000000,42.3618,43.3372,41.2341,41.9131,206477.69313863,0
+ITIC.US,D,20120625,000000,41.0514,41.8247,41.0514,41.201,554.8427904883,0
+ITIC.US,D,20120626,000000,41.5808,41.8334,40.7522,41.37,3118.0311918164,0
+ITIC.US,D,20120627,000000,41.2554,42.5678,41.2554,42.5678,1994.9635027204,0
+ITIC.US,D,20120628,000000,41.1612,42.5134,41.1359,42.0811,1387.6216726869,0
+ITIC.US,D,20120629,000000,42.5678,44.1057,42.3036,44.1057,2917.2995700257,0
+ITIC.US,D,20120702,000000,44.158,45.7056,43.9201,45.2227,5015.2023659721,0
+ITIC.US,D,20120703,000000,44.9343,47.6533,44.9343,47.4901,4208.1583070801,0
+ITIC.US,D,20120705,000000,47.1326,47.4901,47.1326,47.2657,3953.8982528118,0
+ITIC.US,D,20120706,000000,47.1103,47.1103,44.5466,45.3297,4392.4196419547,0
+ITIC.US,D,20120709,000000,45.8076,45.8076,43.5305,43.5305,10061.286519912,0
+ITIC.US,D,20120710,000000,44.1659,44.1659,43.3848,43.9958,16131.616641451,0
+ITIC.US,D,20120711,000000,44.1435,44.2989,43.9715,44.2989,860.5724913696,0
+ITIC.US,D,20120712,000000,44.1211,44.5466,43.3848,43.8112,9309.8296793621,0
+ITIC.US,D,20120713,000000,43.3926,44.9964,43.3926,44.9964,3445.3781442752,0
+ITIC.US,D,20120716,000000,43.7723,46.4284,39.943,45.3297,10709.804067236,0
+ITIC.US,D,20120717,000000,45.6386,45.6444,43.4246,44.1211,3372.2912460847,0
+ITIC.US,D,20120718,000000,44.6312,44.6312,44.6078,44.6078,803.95588009529,0
+ITIC.US,D,20120719,000000,45.0323,45.0323,44.6078,44.6078,670.13479890145,0
+ITIC.US,D,20120720,000000,44.669,44.669,41.1874,41.5808,7243.8380643157,0
+ITIC.US,D,20120723,000000,41.201,42.9953,40.6006,41.2243,5278.7269566308,0
+ITIC.US,D,20120724,000000,41.2622,41.9217,39.0298,40.3947,10400.986187558,0
+ITIC.US,D,20120725,000000,40.3859,41.9908,40.3859,41.2165,4750.6483823813,0
+ITIC.US,D,20120726,000000,40.8979,41.2165,39.0765,41.2165,6084.7416225906,0
+ITIC.US,D,20120727,000000,41.1281,41.6274,41.1281,41.6274,1653.20504921,0
+ITIC.US,D,20120730,000000,41.5021,41.5021,41.1844,41.1844,433.37442448158,0
+ITIC.US,D,20120731,000000,41.509,41.509,37.3162,41.4536,6965.9019726054,0
+ITIC.US,D,20120801,000000,40.5462,41.0581,39.8963,39.9274,4736.2368813296,0
+ITIC.US,D,20120802,000000,40.0906,42.5552,40.0906,40.3111,2096.8734030142,0
+ITIC.US,D,20120803,000000,41.2699,41.5167,39.9129,40.1217,6964.8725796731,0
+ITIC.US,D,20120806,000000,40.4481,40.6706,39.7972,40.007,2024.815897756,0
+ITIC.US,D,20120807,000000,40.487,41.9374,38.7364,41.9374,7330.3070706255,0
+ITIC.US,D,20120808,000000,42.0811,42.0811,41.4857,41.8334,3500.9653626173,0
+ITIC.US,D,20120809,000000,41.6274,42.1364,41.0581,41.8412,8409.1108636343,0
+ITIC.US,D,20120810,000000,41.8334,42.6096,41.8334,42.4153,4580.7985485583,0
+ITIC.US,D,20120813,000000,42.5921,44.9488,42.5921,44.4078,4533.4464736743,0
+ITIC.US,D,20120814,000000,44.8798,45.6978,44.8798,44.9799,2067.0210079787,0
+ITIC.US,D,20120815,000000,44.7234,45.0945,44.5835,45.0945,1525.5603256098,0
+ITIC.US,D,20120816,000000,45.3598,46.442,45.3598,46.1466,1289.8293441221,0
+ITIC.US,D,20120817,000000,45.6832,47.7962,45.6832,47.3211,1978.4932158043,0
+ITIC.US,D,20120820,000000,46.7994,46.7994,45.1265,46.476,2063.9328291819,0
+ITIC.US,D,20120821,000000,46.4341,47.5698,45.3762,46.0942,1180.7136933026,0
+ITIC.US,D,20120822,000000,46.102,47.257,46.102,47.1724,4347.1263529352,0
+ITIC.US,D,20120823,000000,46.7091,46.8781,46.2515,46.8704,38446.79662699,0
+ITIC.US,D,20120824,000000,47.257,47.6475,47.257,47.3288,1951.7289995655,0
+ITIC.US,D,20120827,000000,47.9467,47.9467,45.9708,47.5999,1627.4702259035,0
+ITIC.US,D,20120828,000000,48.0331,48.0331,48.0331,48.0331,1779.820379878,0
+ITIC.US,D,20120829,000000,50.1733,50.1733,49.6389,50.0732,657.78208371433,0
+ITIC.US,D,20120830,000000,49.5302,49.5302,49.1241,49.1241,253.23066133603,0
+ITIC.US,D,20120831,000000,49.5856,49.5856,43.9755,48.5122,1958.9347500913,0
+ITIC.US,D,20120904,000000,49.6847,49.6847,48.5198,49.4806,1303.2114522415,0
+ITIC.US,D,20120905,000000,50.4151,52.1968,50.4151,51.4157,11990.368874968,0
+ITIC.US,D,20120906,000000,52.0792,52.0792,51.2565,52.0035,3902.4286061988,0
+ITIC.US,D,20120907,000000,51.1894,51.1894,50.421,50.5424,3241.5583436877,0
+ITIC.US,D,20120910,000000,50.421,51.1796,48.9997,49.9692,12052.132450904,0
+ITIC.US,D,20120911,000000,50.2277,50.2277,48.7122,49.7079,1445.2676768935,0
+ITIC.US,D,20120912,000000,50.2198,50.353,50.2198,50.353,363.37570508788,0
+ITIC.US,D,20120913,000000,50.4151,50.4151,49.5856,49.6245,2305.8401682631,0
+ITIC.US,D,20120914,000000,50.4151,52.3532,50.4151,52.3532,3423.7608926977,0
+ITIC.US,D,20120917,000000,51.1505,51.578,50.4734,50.8154,1809.6727749136,0
+ITIC.US,D,20120918,000000,50.4151,50.8717,50.4151,50.6872,2040.2567917399,0
+ITIC.US,D,20120919,000000,50.8377,50.8377,50.4151,50.7232,2210.1066255628,0
+ITIC.US,D,20120920,000000,51.4847,51.4847,50.4151,51.1894,924.39485316974,0
+ITIC.US,D,20120921,000000,51.9179,51.9179,50.6152,51.0981,6288.5614231781,0
+ITIC.US,D,20120924,000000,51.3089,51.3089,51.1894,51.1894,2330.5455986373,0
+ITIC.US,D,20120925,000000,51.88,51.88,50.5346,50.6483,4545.7991888615,0
+ITIC.US,D,20120926,000000,51.1505,51.1505,50.8017,51.1302,692.78144341118,0
+ITIC.US,D,20120927,000000,50.6483,51.1302,50.6483,51.0739,1104.5386163153,0
+ITIC.US,D,20120928,000000,50.421,51.1446,50.421,50.5987,1173.5079427767,0
+ITIC.US,D,20121001,000000,50.9728,51.4216,50.4278,51.4216,553.81339755604,0
+ITIC.US,D,20121003,000000,50.8629,50.8629,50.8629,50.8629,309.84727261035,0
+ITIC.US,D,20121004,000000,51.0117,51.7713,50.5192,51.5246,1231.1539469833,0
+ITIC.US,D,20121005,000000,51.2254,51.5313,51.0193,51.5313,1061.3041131604,0
+ITIC.US,D,20121008,000000,51.3992,51.5537,51.1738,51.5537,397.34567185247,0
+ITIC.US,D,20121009,000000,51.1505,52.4066,50.9796,51.2642,7576.3319814358,0
+ITIC.US,D,20121010,000000,51.2933,51.9656,49.9548,51.8257,2632.1577277896,0
+ITIC.US,D,20121011,000000,52.0423,52.5232,51.578,51.8413,9094.6865565197,0
+ITIC.US,D,20121012,000000,51.8957,52.4776,51.3419,51.3419,1536.8836478646,0
+ITIC.US,D,20121015,000000,51.5935,52.429,50.9941,51.6537,1350.5635271255,0
+ITIC.US,D,20121016,000000,52.7398,52.7398,51.5012,51.6916,5158.2879835563,0
+ITIC.US,D,20121017,000000,51.95,52.7398,51.4847,51.4847,2745.3909503382,0
+ITIC.US,D,20121018,000000,51.8413,52.6932,50.4443,52.5854,1824.0842759652,0
+ITIC.US,D,20121019,000000,51.9101,52.7252,50.5269,50.9407,1510.1194316258,0
+ITIC.US,D,20121022,000000,50.624,51.3497,50.5269,51.0661,6045.6246911647,0
+ITIC.US,D,20121023,000000,51.1369,51.2642,50.2277,51.035,2386.1328169794,0
+ITIC.US,D,20121024,000000,51.1505,51.3429,50.3442,50.3442,1461.7379638096,0
+ITIC.US,D,20121025,000000,50.5192,50.6065,50.5192,50.6065,383.96356373309,0
+ITIC.US,D,20121026,000000,50.6152,51.9267,49.6623,49.6623,1568.7948287647,0
+ITIC.US,D,20121031,000000,48.3343,50.8786,48.3343,50.8786,3060.3851876099,0
+ITIC.US,D,20121101,000000,50.7309,54.5321,50.7309,53.89,41494.829099412,0
+ITIC.US,D,20121102,000000,53.4665,53.8648,51.7645,51.7645,22803.11223543,0
+ITIC.US,D,20121105,000000,51.9656,52.2765,49.2902,50.6638,8044.7057656142,0
+ITIC.US,D,20121106,000000,51.715,52.2765,50.8154,51.6771,12632.710064698,0
+ITIC.US,D,20121107,000000,51.3661,51.3661,50.6571,50.6638,3078.9142603905,0
+ITIC.US,D,20121108,000000,50.2198,50.3831,46.1456,47.2647,7324.130713032,0
+ITIC.US,D,20121109,000000,46.715,46.9918,44.6205,45.4501,15459.423056685,0
+ITIC.US,D,20121112,000000,45.418,46.4488,45.1393,45.5278,2539.5123638861,0
+ITIC.US,D,20121113,000000,45.759,46.7693,44.9838,46.3798,3861.2528889084,0
+ITIC.US,D,20121114,000000,46.2408,46.4973,44.6652,45.349,6057.9774063518,0
+ITIC.US,D,20121115,000000,45.2257,46.5342,44.3038,45.9164,6017.8310819937,0
+ITIC.US,D,20121116,000000,46.17,47.5358,44.2008,45.9164,5801.658566219,0
+ITIC.US,D,20121119,000000,46.5342,47.2968,46.2633,47.2968,4899.910357559,0
+ITIC.US,D,20121120,000000,46.7693,46.9404,44.2629,46.9404,3851.988352518,0
+ITIC.US,D,20121121,000000,45.5355,46.7762,45.5355,46.7762,803.95588009529,0
+ITIC.US,D,20121123,000000,47.053,49.0241,46.5342,49.0241,2371.7213159277,0
+ITIC.US,D,20121126,000000,47.7524,48.5335,47.5037,48.5335,2146.2842637627,0
+ITIC.US,D,20121127,000000,48.3877,48.3877,47.3124,47.9622,901.74820866002,0
+ITIC.US,D,20121128,000000,46.6362,46.8936,46.6362,46.8936,651.60572612077,0
+ITIC.US,D,20121129,000000,46.7615,47.6174,46.7071,47.1881,1542.0306125259,0
+ITIC.US,D,20121130,000000,46.9918,48.1352,45.8522,46.645,2033.0510412141,0
+ITIC.US,D,20121203,000000,47.1881,47.4503,46.6518,47.4503,1533.7954690678,0
+ITIC.US,D,20121204,000000,48.0429,50.3637,47.8059,48.9298,885.27792174385,0
+ITIC.US,D,20121205,000000,48.3897,48.5364,47.1394,48.0584,2202.900875037,0
+ITIC.US,D,20121206,000000,47.698,47.698,47.3726,47.3803,911.01274505036,0
+ITIC.US,D,20121207,000000,46.9169,48.0818,46.9169,47.9156,2712.4503765059,0
+ITIC.US,D,20121210,000000,47.8466,47.8466,47.5786,47.6475,1620.2644753777,0
+ITIC.US,D,20121211,000000,47.9642,48.0749,47.2182,47.7136,4044.4848308507,0
+ITIC.US,D,20121212,000000,48.3207,48.3207,46.5964,46.8227,2619.8050126024,0
+ITIC.US,D,20121213,000000,46.2156,47.2259,44.8575,46.099,4838.1467816234,0
+ITIC.US,D,20121214,000000,46.3788,47.0063,46.3788,46.5964,2739.2145927446,0
+ITIC.US,D,20121217,000000,47.3522,47.3522,45.1275,45.5015,10228.048174938,0
+ITIC.US,D,20121218,000000,45.8202,47.1881,45.8202,47.1881,1262.0357349511,0
+ITIC.US,D,20121219,000000,45.9466,47.0772,45.8601,45.8989,3091.2669755777,0
+ITIC.US,D,20121220,000000,45.7104,46.3943,45.6628,46.2486,972.77632098598,0
+ITIC.US,D,20121221,000000,46.4021,46.4332,45.9077,46.4332,8747.781138348,0
+ITIC.US,D,20121224,000000,46.3331,47.1724,46.0087,47.1724,1061.3041131604,0
+ITIC.US,D,20121226,000000,46.5964,46.5964,46.169,46.169,254.26005426829,0
+ITIC.US,D,20121227,000000,46.169,46.6041,46.169,46.2787,1130.2734396218,0
+ITIC.US,D,20121228,000000,48.6704,48.6704,45.8202,45.9941,5419.7537883504,0
+ITIC.US,D,20121231,000000,46.5964,47.3599,46.573,46.5964,3938.4573588279,0
+ITIC.US,D,20130102,000000,47.3668,49.5506,47.0219,48.2585,9225.4194589167,0
+ITIC.US,D,20130103,000000,47.6475,48.7288,46.6761,48.6782,2994.5040399452,0
+ITIC.US,D,20130104,000000,46.9666,48.9065,46.9666,48.9065,330.43513125555,0
+ITIC.US,D,20130107,000000,48.718,49.059,47.56,48.3061,2035.1098270786,0
+ITIC.US,D,20130108,000000,48.1274,48.9298,47.5125,48.4131,2246.135378192,0
+ITIC.US,D,20130110,000000,48.89,50.1237,48.89,49.9518,1808.6433819813,0
+ITIC.US,D,20130111,000000,49.6283,52.0259,49.6283,52.0259,3994.0445771699,0
+ITIC.US,D,20130114,000000,51.5362,52.8875,51.2914,52.7456,1596.5884379357,0
+ITIC.US,D,20130115,000000,52.1482,52.1482,51.6897,51.6897,1285.7117723931,0
+ITIC.US,D,20130116,000000,52.8389,52.8389,52.3434,52.3434,611.45940176261,0
+ITIC.US,D,20130117,000000,53.1381,53.2168,51.8083,53.2168,3345.527029846,0
+ITIC.US,D,20130118,000000,55.523,55.523,52.1337,52.3833,2396.426746302,0
+ITIC.US,D,20130122,000000,50.9145,53.0186,50.86,53.0186,1341.2989907352,0
+ITIC.US,D,20130123,000000,52.2531,52.5776,51.7383,51.7383,1443.2088910289,0
+ITIC.US,D,20130124,000000,52.7776,52.7776,50.5881,51.2768,651.60572612077,0
+ITIC.US,D,20130125,000000,51.3808,51.3808,50.4492,50.8892,1049.9807909055,0
+ITIC.US,D,20130128,000000,50.0916,50.8892,50.0916,50.8892,1024.245967599,0
+ITIC.US,D,20130129,000000,50.8825,52.0346,50.8825,51.1351,870.86642069221,0
+ITIC.US,D,20130130,000000,50.2247,50.8688,50.2247,50.6843,1654.2344421423,0
+ITIC.US,D,20130131,000000,51.917,51.917,50.9456,51.6139,856.45491964056,0
+ITIC.US,D,20130201,000000,49.128,51.2176,49.128,51.2176,510.57889440111,0
+ITIC.US,D,20130204,000000,51.1787,52.1657,50.8766,51.2389,1912.6120681396,0
+ITIC.US,D,20130205,000000,51.644,52.1813,50.7668,50.7668,931.60060369557,0
+ITIC.US,D,20130206,000000,50.5395,51.4284,50.5395,51.4284,1065.4216848894,0
+ITIC.US,D,20130207,000000,51.1574,51.1574,50.5395,50.5395,650.57633318851,0
+ITIC.US,D,20130208,000000,50.7746,51.782,50.1082,50.1082,2257.4587004468,0
+ITIC.US,D,20130211,000000,49.9906,51.576,49.9906,51.576,510.57889440111,0
+ITIC.US,D,20130212,000000,51.1116,51.1719,51.1116,51.1719,586.75397138837,0
+ITIC.US,D,20130214,000000,51.104,51.1574,50.2957,50.2957,1524.5309326775,0
+ITIC.US,D,20130215,000000,50.2879,53.6422,50.1151,50.5162,3281.7046680458,0
+ITIC.US,D,20130219,000000,51.4371,51.4371,50.4938,51.3487,774.10348505974,0
+ITIC.US,D,20130220,000000,50.8688,51.373,50.2879,50.2879,4111.3953714476,0
+ITIC.US,D,20130221,000000,50.5638,52.1482,50.5638,51.373,3080.9730462551,0
+ITIC.US,D,20130222,000000,51.5294,51.8714,51.2768,51.2768,439.55078207515,0
+ITIC.US,D,20130225,000000,51.3167,51.3167,50.7124,50.7124,4822.7058876395,0
+ITIC.US,D,20130226,000000,51.2545,51.8947,50.759,51.8947,510.57889440111,0
+ITIC.US,D,20130227,000000,51.8413,52.188,51.1652,51.576,6854.7275359213,0
+ITIC.US,D,20130228,000000,51.1417,51.202,50.5395,51.202,1294.9763087834,0
+ITIC.US,D,20130301,000000,51.6897,52.4921,51.6897,51.8714,846.16099031796,0
+ITIC.US,D,20130304,000000,51.104,51.9647,50.8202,51.4527,6223.7096684457,0
+ITIC.US,D,20130305,000000,51.7218,51.7218,51.3487,51.4993,1036.5986827861,0
+ITIC.US,D,20130306,000000,51.2467,52.7233,51.2467,51.5362,1035.5692898539,0
+ITIC.US,D,20130308,000000,52.1239,52.5776,51.2836,51.3808,1211.5954812704,0
+ITIC.US,D,20130311,000000,52.3387,52.3387,51.1787,51.3633,825.57313167275,0
+ITIC.US,D,20130312,000000,52.0025,52.0025,52.0025,52.0025,395.28688598795,0
+ITIC.US,D,20130313,000000,51.2545,51.8714,51.2545,51.8714,253.23066133603,0
+ITIC.US,D,20130315,000000,51.4993,52.0647,51.4993,51.9403,3524.6414000592,0
+ITIC.US,D,20130319,000000,51.2613,51.2613,51.2613,51.2613,174.99679848425,0
+ITIC.US,D,20130320,000000,51.0068,52.0841,50.5619,52.0841,2520.9832911055,0
+ITIC.US,D,20130321,000000,51.5061,51.8626,51.5061,51.7537,2831.8599566481,0
+ITIC.US,D,20130322,000000,51.7926,51.7926,51.4672,51.4672,510.57889440111,0
+ITIC.US,D,20130326,000000,51.6071,51.6071,51.6071,51.6071,253.23066133603,0
+ITIC.US,D,20130327,000000,56.7315,56.7315,51.3157,53.8609,1028.363539328,0
+ITIC.US,D,20130328,000000,53.1478,54.8158,53.1478,53.7045,2461.2785010344,0
+ITIC.US,D,20130401,000000,53.7588,55.4861,53.7103,54.84,3322.8803853362,0
+ITIC.US,D,20130402,000000,55.2063,55.3928,53.3926,54.5933,4585.9455132196,0
+ITIC.US,D,20130403,000000,54.6633,56.7393,52.9817,53.2605,4125.8068724993,0
+ITIC.US,D,20130404,000000,53.9707,54.3252,53.9638,54.3252,1355.7104917868,0
+ITIC.US,D,20130405,000000,54.0396,54.4816,53.3713,54.4816,3061.4145805421,0
+ITIC.US,D,20130408,000000,54.9091,54.9091,54.2738,54.5933,1192.0370155574,0
+ITIC.US,D,20130410,000000,55.6172,55.8047,55.051,55.0838,3308.4688842846,0
+ITIC.US,D,20130411,000000,54.6254,55.4453,54.6254,55.0576,9085.4220201293,0
+ITIC.US,D,20130412,000000,54.9091,54.9712,54.4816,54.74,1200.2721590155,0
+ITIC.US,D,20130415,000000,54.4263,54.4263,53.1478,53.1478,3641.9921943369,0
+ITIC.US,D,20130416,000000,53.8454,54.7021,53.653,53.653,1723.2037686037,0
+ITIC.US,D,20130417,000000,54.1629,54.1629,53.0585,53.1877,1468.9437143354,0
+ITIC.US,D,20130418,000000,53.1478,53.2692,53.0672,53.0672,1094.2446869927,0
+ITIC.US,D,20130419,000000,53.6374,54.8925,53.6374,54.4515,2143.1960849659,0
+ITIC.US,D,20130422,000000,54.2495,54.3962,54.2495,54.2728,1102.4798304508,0
+ITIC.US,D,20130423,000000,54.4263,55.1829,54.4185,54.7322,1514.2370033549,0
+ITIC.US,D,20130424,000000,54.5535,54.5535,54.5234,54.5234,395.28688598795,0
+ITIC.US,D,20130425,000000,54.8615,55.4385,54.7945,54.7945,3635.8158367434,0
+ITIC.US,D,20130426,000000,54.4098,54.6089,53.2605,54.6089,2169.9603012047,0
+ITIC.US,D,20130429,000000,53.9085,54.8925,53.9085,54.8925,1284.6823794608,0
+ITIC.US,D,20130430,000000,54.1174,54.1174,53.9017,53.9231,3909.6343567246,0
+ITIC.US,D,20130501,000000,53.3013,55.8047,51.879,51.879,8861.0143608966,0
+ITIC.US,D,20130502,000000,52.4854,53.4937,52.4854,52.7155,4190.6586272317,0
+ITIC.US,D,20130503,000000,53.6374,53.6374,52.7952,52.7952,1510.1194316258,0
+ITIC.US,D,20130506,000000,52.9438,53.6209,52.8728,53.584,1536.8836478646,0
+ITIC.US,D,20130507,000000,52.9137,53.6141,51.3157,53.6141,5025.4962952947,0
+ITIC.US,D,20130508,000000,53.9318,54.195,52.9672,53.653,3217.8823062457,0
+ITIC.US,D,20130509,000000,53.8454,54.2417,53.8454,53.9463,1610.9999389874,0
+ITIC.US,D,20130510,000000,54.2572,54.2572,54.2417,54.2417,1314.5347744964,0
+ITIC.US,D,20130513,000000,54.1328,54.6177,54.1328,54.4816,1230.124554051,0
+ITIC.US,D,20130514,000000,54.6177,55.6639,54.5846,55.6639,1845.7015275427,0
+ITIC.US,D,20130515,000000,55.8165,55.8165,55.6474,55.6474,306.75909381357,0
+ITIC.US,D,20130516,000000,54.5701,55.6706,54.5701,55.1218,546.60764703022,0
+ITIC.US,D,20130517,000000,55.2355,56.3254,55.2355,55.9844,4244.1870597092,0
+ITIC.US,D,20130520,000000,56.615,57.0501,56.6071,57.0501,711.31051619186,0
+ITIC.US,D,20130521,000000,56.5819,58.0294,56.5819,57.2648,2514.8069335119,0
+ITIC.US,D,20130522,000000,58.3324,58.3324,55.4385,56.1787,4396.5372136837,0
+ITIC.US,D,20130523,000000,56.1787,56.615,55.5862,55.5862,7010.1658686926,0
+ITIC.US,D,20130524,000000,55.4783,56.1632,55.4628,55.4628,2279.0759520243,0
+ITIC.US,D,20130528,000000,55.5726,57.8428,55.5726,56.9549,3097.4433331712,0
+ITIC.US,D,20130529,000000,55.6251,56.4488,55.6251,56.3254,3653.3155165918,0
+ITIC.US,D,20130530,000000,56.4323,56.7626,56.4323,56.7626,296.46516449096,0
+ITIC.US,D,20130531,000000,55.7504,56.8714,55.7037,55.7037,10336.134432825,0
+ITIC.US,D,20130603,000000,55.7815,57.8428,54.4748,56.7626,7780.1517820233,0
+ITIC.US,D,20130604,000000,56.6071,56.6071,55.2063,55.2063,8738.5166019576,0
+ITIC.US,D,20130605,000000,55.0189,55.7416,54.5078,55.1685,4900.9397504913,0
+ITIC.US,D,20130606,000000,55.1996,55.2219,55.1829,55.1917,3455.6720735978,0
+ITIC.US,D,20130607,000000,55.6561,56.0913,55.0101,56.0913,3618.3161568949,0
+ITIC.US,D,20130610,000000,55.7815,55.7815,55.6318,55.6318,268.67155531994,0
+ITIC.US,D,20130611,000000,55.3928,55.6561,55.1597,55.1829,3662.5800529821,0
+ITIC.US,D,20130612,000000,55.6027,55.9222,55.2441,55.7746,5064.6132267206,0
+ITIC.US,D,20130613,000000,55.7173,56.4246,55.595,56.3507,8723.0757079737,0
+ITIC.US,D,20130614,000000,55.8591,56.2497,55.5016,55.7338,6433.7058266268,0
+ITIC.US,D,20130617,000000,56.2904,56.6245,55.115,55.5425,3958.0158245408,0
+ITIC.US,D,20130618,000000,55.3092,55.8902,55.3092,55.7338,4316.2445649674,0
+ITIC.US,D,20130619,000000,55.6571,55.8319,54.4894,55.0353,5208.7282372371,0
+ITIC.US,D,20130620,000000,54.5691,55.1433,53.4508,53.4508,7047.224014254,0
+ITIC.US,D,20130621,000000,53.8035,54.7624,52.9857,53.6432,7592.8022683519,0
+ITIC.US,D,20130624,000000,53.1206,53.5404,52.1949,53.1614,4473.7416836032,0
+ITIC.US,D,20130625,000000,53.7083,54.4739,53.1303,54.3573,5511.3697593216,0
+ITIC.US,D,20130626,000000,54.2562,54.3088,53.9774,54.3088,713.36930205638,0
+ITIC.US,D,20130627,000000,54.5068,55.4152,54.1854,54.9236,23886.033600167,0
+ITIC.US,D,20130628,000000,55.1753,55.8902,54.0464,55.2219,53396.670182206,0
+ITIC.US,D,20130701,000000,54.5225,55.7979,53.9532,54.5146,29344.904319944,0
+ITIC.US,D,20130702,000000,54.4894,54.84,53.7968,54.4894,26885.684604775,0
+ITIC.US,D,20130703,000000,54.5691,54.709,53.0565,53.4276,25852.174100785,0
+ITIC.US,D,20130705,000000,53.8346,54.877,52.9108,54.4495,29802.9841748,0
+ITIC.US,D,20130708,000000,53.4995,56.3274,53.4995,55.6328,5486.6643289474,0
+ITIC.US,D,20130709,000000,55.3161,56.4012,55.3161,55.6872,3318.7628136072,0
+ITIC.US,D,20130710,000000,55.3385,56.0466,55.0838,55.7338,20462.27270747,0
+ITIC.US,D,20130711,000000,55.6639,56.7868,55.0432,56.7868,5555.6336554088,0
+ITIC.US,D,20130712,000000,55.6395,60.4191,55.6395,56.4954,26440.986858038,0
+ITIC.US,D,20130715,000000,56.8695,57.0987,55.7668,56.5041,16135.73421318,0
+ITIC.US,D,20130716,000000,56.511,57.2123,56.1797,56.9006,9435.4156170978,0
+ITIC.US,D,20130717,000000,57.2755,59.0893,57.0667,58.2421,31672.361739785,0
+ITIC.US,D,20130718,000000,58.8482,59.3145,57.668,58.3772,13004.320913244,0
+ITIC.US,D,20130719,000000,58.0556,58.8482,57.7564,58.3839,12823.147757167,0
+ITIC.US,D,20130722,000000,58.0789,59.3069,58.0789,59.0678,4474.7710765355,0
+ITIC.US,D,20130723,000000,59.3554,60.0151,58.756,59.1221,21108.73146893,0
+ITIC.US,D,20130724,000000,59.3554,60.2131,58.141,58.4112,32790.282464219,0
+ITIC.US,D,20130725,000000,58.4188,59.093,58.0711,58.8482,17071.452388604,0
+ITIC.US,D,20130726,000000,59.0445,59.0893,57.1434,57.8535,12585.357989815,0
+ITIC.US,D,20130729,000000,58.0468,58.6589,57.1356,57.5359,14865.463334771,0
+ITIC.US,D,20130730,000000,58.0011,58.6151,57.497,58.1479,8711.7523857189,0
+ITIC.US,D,20130731,000000,57.9934,58.3839,57.6399,58.0468,7910.8846844203,0
+ITIC.US,D,20130801,000000,58.7725,59.0893,57.9478,58.3615,28030.369545448,0
+ITIC.US,D,20130802,000000,57.8127,58.787,56.9258,58.0391,21063.43817991,0
+ITIC.US,D,20130805,000000,57.7884,59.1145,57.7884,58.7172,4454.1832178903,0
+ITIC.US,D,20130806,000000,58.6472,59.5118,56.0466,58.0157,13169.023782406,0
+ITIC.US,D,20130807,000000,57.4562,58.8482,56.8169,57.7806,33537.62173304,0
+ITIC.US,D,20130808,000000,58.3839,59.0046,57.6563,58.5996,1764.3794858941,0
+ITIC.US,D,20130809,000000,58.1858,58.2266,57.1356,57.4475,12673.885781989,0
+ITIC.US,D,20130812,000000,57.1511,58.3527,57.1511,58.2586,17807.468335171,0
+ITIC.US,D,20130813,000000,58.4577,58.5433,57.4328,58.3373,8166.1741316209,0
+ITIC.US,D,20130814,000000,57.9934,58.2499,57.2921,57.6952,11701.109461003,0
+ITIC.US,D,20130815,000000,57.1356,57.6787,55.4705,57.4251,35697.288104923,0
+ITIC.US,D,20130816,000000,57.1676,57.7564,57.1356,57.3629,7412.6585052064,0
+ITIC.US,D,20130819,000000,57.0045,57.3396,56.0622,56.0622,7200.6035611607,0
+ITIC.US,D,20130820,000000,56.543,57.2123,56.3721,57.2123,24154.705155487,0
+ITIC.US,D,20130821,000000,56.9967,57.5669,55.5269,55.8902,34628.778241236,0
+ITIC.US,D,20130822,000000,55.9232,57.3396,55.7892,57.2921,11529.200841315,0
+ITIC.US,D,20130823,000000,57.6787,57.6787,55.2598,55.5346,20418.008811382,0
+ITIC.US,D,20130826,000000,55.3462,56.5926,55.3462,56.0301,16849.103515237,0
+ITIC.US,D,20130827,000000,55.7979,56.8024,55.4705,55.5425,1951.7289995655,0
+ITIC.US,D,20130828,000000,55.6639,55.9068,55.0344,55.4783,3392.8791047299,0
+ITIC.US,D,20130829,000000,55.3851,56.103,55.1276,55.6639,3198.3238405327,0
+ITIC.US,D,20130830,000000,56.0311,57.5843,55.0422,55.5346,9499.237978898,0
+ITIC.US,D,20130903,000000,56.0709,56.6752,55.6114,55.6114,6240.1799553619,0
+ITIC.US,D,20130904,000000,56.103,57.1007,55.9475,56.7577,13065.055096247,0
+ITIC.US,D,20130905,000000,56.2672,56.8509,56.1895,56.8509,16152.204500096,0
+ITIC.US,D,20130906,000000,56.7577,57.5922,56.7422,56.7422,1385.5628868224,0
+ITIC.US,D,20130909,000000,57.5146,57.9177,57.4348,57.6883,1069.5392566184,0
+ITIC.US,D,20130910,000000,57.9429,57.9895,56.781,56.9977,12911.675549341,0
+ITIC.US,D,20130911,000000,56.6975,58.0109,56.4964,57.9342,10967.152300301,0
+ITIC.US,D,20130912,000000,57.6582,57.8797,56.2438,57.4037,13128.877458047,0
+ITIC.US,D,20130913,000000,57.6281,58.7677,57.3173,58.144,2756.7142725931,0
+ITIC.US,D,20130916,000000,58.4519,59.5409,58.4519,59.234,11183.324816075,0
+ITIC.US,D,20130917,000000,59.0864,59.6837,58.5704,59.6449,9306.7415005653,0
+ITIC.US,D,20130918,000000,60.0033,60.0033,57.7749,59.7653,16302.495868207,0
+ITIC.US,D,20130919,000000,59.4622,59.8129,58.5238,59.2252,4699.1787357682,0
+ITIC.US,D,20130920,000000,59.0785,59.8129,57.9108,57.9108,40168.971002661,0
+ITIC.US,D,20130923,000000,58.3402,58.5199,57.3726,58.1275,6206.2099885973,0
+ITIC.US,D,20130924,000000,58.4519,59.1941,58.4441,59.1882,1882.7596731041,0
+ITIC.US,D,20130925,000000,58.6025,58.7366,58.213,58.2538,6413.1179679816,0
+ITIC.US,D,20130926,000000,57.2376,59.1329,57.2376,58.4014,18350.987803405,0
+ITIC.US,D,20130927,000000,58.3733,58.5015,58.144,58.3324,6413.1179679816,0
+ITIC.US,D,20130930,000000,57.7136,58.9931,56.7655,58.5238,30926.051863896,0
+ITIC.US,D,20131001,000000,58.587,58.8774,58.1353,58.2859,3106.7078695616,0
+ITIC.US,D,20131002,000000,58.0955,58.6423,57.3726,57.4737,17310.271548889,0
+ITIC.US,D,20131003,000000,57.5466,58.3402,57.1298,58.0575,19451.408847991,0
+ITIC.US,D,20131004,000000,58.2061,58.5539,57.3969,57.6427,9837.9082536116,0
+ITIC.US,D,20131007,000000,57.294,58.4306,57.2143,58.1012,12963.145195954,0
+ITIC.US,D,20131008,000000,57.9342,58.1187,57.3018,57.3018,11931.693477829,0
+ITIC.US,D,20131009,000000,57.4668,57.7836,57.1619,57.1619,5262.2566697146,0
+ITIC.US,D,20131010,000000,57.2444,58.8376,57.2143,58.144,5392.9895721117,0
+ITIC.US,D,20131011,000000,58.414,59.3107,58.0731,59.3107,2821.5660273255,0
+ITIC.US,D,20131014,000000,58.6025,59.3107,58.6025,58.9075,1930.111747988,0
+ITIC.US,D,20131015,000000,58.7366,60.0033,58.6589,59.74,15655.007713815,0
+ITIC.US,D,20131016,000000,61.4032,61.5644,59.4622,60.8777,21046.967892994,0
+ITIC.US,D,20131017,000000,61.1351,61.4479,60.2967,60.934,10780.832179562,0
+ITIC.US,D,20131018,000000,61.4032,61.4858,60.9272,60.9272,3442.2899654784,0
+ITIC.US,D,20131021,000000,59.6837,60.9106,59.6837,60.9106,1409.2389242643,0
+ITIC.US,D,20131022,000000,60.2258,61.0953,59.8051,60.8241,9092.6277706552,0
+ITIC.US,D,20131023,000000,59.5098,60.3929,59.5098,60.3724,1930.111747988,0
+ITIC.US,D,20131024,000000,60.1073,60.9504,60.1073,60.9504,22289.445162232,0
+ITIC.US,D,20131025,000000,60.7367,62.6476,60.2335,60.7076,5902.5390735805,0
+ITIC.US,D,20131028,000000,61.8734,61.8734,60.3861,60.7524,6927.8144341118,0
+ITIC.US,D,20131029,000000,60.7008,61.4711,60.3997,60.4735,1799.378845591,0
+ITIC.US,D,20131030,000000,59.3825,61.0603,59.3825,60.288,1930.111747988,0
+ITIC.US,D,20131031,000000,59.5477,61.3955,59.5098,60.8951,22193.711619532,0
+ITIC.US,D,20131101,000000,60.6601,61.2836,59.6264,60.3793,16806.898405014,0
+ITIC.US,D,20131104,000000,60.3278,61.4099,59.2252,61.1263,18859.507911941,0
+ITIC.US,D,20131105,000000,61.3304,61.4032,61.3304,61.4032,510.57889440111,0
+ITIC.US,D,20131106,000000,60.934,61.7374,60.6309,61.5091,21213.72954802,0
+ITIC.US,D,20131107,000000,61.6111,62.0783,59.303,61.9141,18962.447205167,0
+ITIC.US,D,20131108,000000,61.4479,62.0706,61.4479,61.5411,5001.8202578528,0
+ITIC.US,D,20131111,000000,62.4543,62.4543,61.0603,61.103,8468.8156537054,0
+ITIC.US,D,20131112,000000,61.6985,61.6985,60.9106,60.9106,3652.2861236595,0
+ITIC.US,D,20131113,000000,61.4711,61.4711,61.4711,61.4711,516.75525199467,0
+ITIC.US,D,20131114,000000,61.0292,62.1871,60.9806,61.5012,3220.9704850425,0
+ITIC.US,D,20131115,000000,61.3468,61.9481,60.458,61.1758,18089.52199861,0
+ITIC.US,D,20131118,000000,60.9962,61.4711,60.8241,60.8241,1409.2389242643,0
+ITIC.US,D,20131119,000000,61.4236,61.4711,60.0121,60.5367,15272.073543014,0
+ITIC.US,D,20131120,000000,60.8241,61.2672,60.5143,61.2672,6433.7058266268,0
+ITIC.US,D,20131121,000000,61.1758,62.0706,61.0204,61.2293,4490.2119705194,0
+ITIC.US,D,20131122,000000,61.5945,62.7642,60.5978,62.2513,12450.507515688,0
+ITIC.US,D,20131125,000000,61.7374,62.5475,61.7227,62.0026,19633.611397,0
+ITIC.US,D,20131126,000000,62.3523,62.3523,61.4945,61.5945,2951.2695367903,0
+ITIC.US,D,20131127,000000,62.5009,62.5009,61.6111,61.6111,1662.4695856004,0
+ITIC.US,D,20131129,000000,61.8996,62.0113,61.3945,61.6266,4300.8036709835,0
+ITIC.US,D,20131202,000000,61.5577,62.0949,61.5577,61.6422,5387.8426074504,0
+ITIC.US,D,20131203,000000,61.8209,61.8209,61.3546,61.3546,4232.8637374543,0
+ITIC.US,D,20131204,000000,61.479,62.0949,61.479,61.6576,1044.8338262442,0
+ITIC.US,D,20131205,000000,61.8996,63.0625,61.4702,62.2668,18886.27212818,0
+ITIC.US,D,20131206,000000,62.6825,62.6825,60.3433,62.4844,4742.4132389232,0
+ITIC.US,D,20131209,000000,62.2921,63.1712,61.8588,62.3066,3463.9072170559,0
+ITIC.US,D,20131210,000000,62.3824,62.3824,61.5577,61.5577,2948.1813579935,0
+ITIC.US,D,20131211,000000,60.9738,61.3381,60.6212,60.6212,1662.4695856004,0
+ITIC.US,D,20131212,000000,61.0593,62.0949,60.0665,61.3634,22176.211939683,0
+ITIC.US,D,20131213,000000,61.7374,62.2366,61.7374,61.9394,1798.3494526587,0
+ITIC.US,D,20131216,000000,61.9074,63.6258,61.9074,62.5252,9741.1453179791,0
+ITIC.US,D,20131217,000000,62.1104,64.5964,60.3181,61.9861,37148.73213941,0
+ITIC.US,D,20131218,000000,62.3609,63.0324,61.3916,63.0324,4923.586395001,0
+ITIC.US,D,20131219,000000,63.4015,63.4015,62.7661,62.7661,1662.4695856004,0
+ITIC.US,D,20131220,000000,62.6573,65.1763,60.9806,64.5352,28649.034697736,0
+ITIC.US,D,20131223,000000,64.2097,64.5352,62.3357,63.93,5896.362715987,0
+ITIC.US,D,20131224,000000,64.3583,64.3583,63.384,63.384,1524.5309326775,0
+ITIC.US,D,20131226,000000,64.0446,64.0446,62.2591,62.6156,4232.8637374543,0
+ITIC.US,D,20131227,000000,62.9147,64.3583,62.462,62.9915,27943.900539138,0
+ITIC.US,D,20131230,000000,63.2936,64.3428,61.4702,62.3609,6776.4936730695,0
+ITIC.US,D,20131231,000000,62.5475,63.5005,61.8588,63.1712,20939.911028039,0
+ITIC.US,D,20140102,000000,64.0309,64.0309,62.3271,62.7205,11964.634051661,0
+ITIC.US,D,20140103,000000,62.9147,64.1126,62.9147,63.3266,12514.329877489,0
+ITIC.US,D,20140106,000000,63.2324,63.2324,62.3435,62.5475,3463.9072170559,0
+ITIC.US,D,20140107,000000,63.3442,63.9533,62.9915,63.7861,2948.1813579935,0
+ITIC.US,D,20140108,000000,63.1858,64.1368,62.9526,63.1634,23070.754397817,0
+ITIC.US,D,20140109,000000,63.3596,63.3763,62.4057,62.5174,14615.320852232,0
+ITIC.US,D,20140110,000000,62.7301,63.3509,62.6418,63.1926,16538.226849694,0
+ITIC.US,D,20140113,000000,62.9215,63.3917,62.1347,62.4057,8076.6169465143,0
+ITIC.US,D,20140114,000000,62.5844,63.1557,62.2591,62.7205,4742.4132389232,0
+ITIC.US,D,20140115,000000,62.6825,63.5549,62.5922,63.177,6958.6962220796,0
+ITIC.US,D,20140116,000000,63.1858,63.1858,62.3523,62.7205,3972.4273255925,0
+ITIC.US,D,20140117,000000,62.976,62.976,62.2104,62.3609,2818.4778485287,0
+ITIC.US,D,20140121,000000,62.5991,62.8196,62.2921,62.5922,4232.8637374543,0
+ITIC.US,D,20140123,000000,62.3357,62.6894,62.2027,62.6825,2189.5187669176,0
+ITIC.US,D,20140124,000000,61.8287,61.8287,61.0651,61.1758,1798.3494526587,0
+ITIC.US,D,20140127,000000,60.7213,61.2759,60.4969,60.8077,2307.8989541276,0
+ITIC.US,D,20140128,000000,60.7999,61.9316,60.0509,60.7766,8205.2910630468,0
+ITIC.US,D,20140129,000000,60.8466,61.4469,60.2636,61.1438,5125.347409724,0
+ITIC.US,D,20140130,000000,62.3203,62.9683,62.3203,62.9683,2752.596700864,0
+ITIC.US,D,20140131,000000,62.4057,62.5009,61.44,62.5009,9614.5299873111,0
+ITIC.US,D,20140203,000000,62.7962,62.7962,61.1681,61.8996,21009.909747433,0
+ITIC.US,D,20140204,000000,61.8996,61.8996,61.7073,61.8996,2971.8573954355,0
+ITIC.US,D,20140205,000000,60.7289,61.7131,60.7289,61.6266,2975.9749671645,0
+ITIC.US,D,20140206,000000,62.9147,62.9147,61.8743,62.6894,4659.0324114101,0
+ITIC.US,D,20140207,000000,60.8466,62.7816,60.8466,62.7816,12526.682592676,0
+ITIC.US,D,20140210,000000,62.3678,62.7816,62.0191,62.7816,3588.4637618594,0
+ITIC.US,D,20140211,000000,62.7816,63.0167,62.4057,62.9449,14178.858248953,0
+ITIC.US,D,20140212,000000,62.9449,63.8512,62.9147,63.1634,21692.397261521,0
+ITIC.US,D,20140213,000000,62.5252,62.7661,62.2591,62.7049,4486.0943987904,0
+ITIC.US,D,20140214,000000,62.4844,62.7205,62.4708,62.4708,1384.5334938901,0
+ITIC.US,D,20140218,000000,61.956,62.0793,60.8863,62.0191,3223.029270907,0
+ITIC.US,D,20140219,000000,61.6266,61.6266,59.8198,60.082,8382.3466473956,0
+ITIC.US,D,20140220,000000,60.0665,60.9806,60.0665,60.9806,1975.4050370075,0
+ITIC.US,D,20140221,000000,59.4049,61.5499,59.4049,60.7213,3480.377503972,0
+ITIC.US,D,20140224,000000,59.5215,61.0428,59.5215,61.0428,2654.8043722993,0
+ITIC.US,D,20140225,000000,60.2248,60.2248,59.879,59.879,2133.9315485756,0
+ITIC.US,D,20140226,000000,59.6429,60.1743,59.4273,60.0179,3822.1359574825,0
+ITIC.US,D,20140227,000000,59.4603,60.596,59.4603,60.5405,5776.9531358448,0
+ITIC.US,D,20140228,000000,60.4803,61.4469,59.2854,60.0024,6755.9058144243,0
+ITIC.US,D,20140303,000000,59.4758,61.5091,58.8988,60.1218,7132.6636276316,0
+ITIC.US,D,20140304,000000,60.8863,63.7065,60.8863,62.3756,12441.242979298,0
+ITIC.US,D,20140305,000000,61.8433,62.3678,61.3662,61.9394,3240.5289507554,0
+ITIC.US,D,20140306,000000,61.4469,62.3979,61.1186,62.1347,6881.4917521601,0
+ITIC.US,D,20140307,000000,61.7849,62.2978,60.6988,62.0949,5518.5755098474,0
+ITIC.US,D,20140310,000000,61.4702,62.4931,61.2352,62.4931,7923.2373996075,0
+ITIC.US,D,20140311,000000,61.9394,62.5621,60.9806,61.6733,12094.337561126,0
+ITIC.US,D,20140312,000000,61.6733,61.6733,60.0665,60.9738,6915.4617189246,0
+ITIC.US,D,20140313,000000,60.3706,60.9738,58.9649,59.027,10544.071805142,0
+ITIC.US,D,20140314,000000,59.3466,59.3466,58.7783,58.7783,2214.2241972919,0
+ITIC.US,D,20140317,000000,58.7998,60.2772,58.7998,59.6487,9138.9504526069,0
+ITIC.US,D,20140318,000000,59.6555,60.0014,59.0357,59.3466,4765.0598834329,0
+ITIC.US,D,20140319,000000,59.3466,59.5371,58.8881,58.8881,2525.1008628345,0
+ITIC.US,D,20140320,000000,58.8395,59.1911,58.8395,59.0105,1370.1219928384,0
+ITIC.US,D,20140321,000000,60.2471,60.4793,59.0756,60.2384,4039.3378661894,0
+ITIC.US,D,20140324,000000,59.0514,59.4253,57.8244,58.8793,10070.551056302,0
+ITIC.US,D,20140325,000000,59.0435,60.1208,59.0435,59.7362,11936.840442491,0
+ITIC.US,D,20140326,000000,58.8162,58.8639,58.8162,58.8337,2686.7155531994,0
+ITIC.US,D,20140327,000000,58.8716,58.9716,57.2434,58.1838,20104.043967044,0
+ITIC.US,D,20140328,000000,58.1032,58.7929,57.1405,58.0041,12594.622526204,0
+ITIC.US,D,20140331,000000,58.8881,59.268,58.6131,59.268,5624.6029818702,0
+ITIC.US,D,20140401,000000,58.3023,59.3379,58.3023,59.0037,2983.1807176903,0
+ITIC.US,D,20140402,000000,58.5647,59.5371,58.1838,58.7473,8734.3990302286,0
+ITIC.US,D,20140403,000000,58.2955,58.7307,57.8408,58.3743,4838.1467816234,0
+ITIC.US,D,20140404,000000,57.7845,57.8244,57.3969,57.8078,5140.7883037079,0
+ITIC.US,D,20140407,000000,57.667,57.9352,57.1686,57.8321,6169.1518430359,0
+ITIC.US,D,20140408,000000,57.3406,57.4989,57.3406,57.3572,2984.2101106226,0
+ITIC.US,D,20140409,000000,57.2367,58.074,57.2367,57.7389,6805.3166751728,0
+ITIC.US,D,20140410,000000,57.3018,57.3018,55.523,56.17,4712.5608438876,0
+ITIC.US,D,20140411,000000,55.6755,56.0903,54.9673,55.2092,6076.5064791325,0
+ITIC.US,D,20140414,000000,56.7868,57.1531,55.3822,57.0909,6133.1230904068,0
+ITIC.US,D,20140415,000000,57.0132,57.0132,55.5395,55.6755,8961.8948682581,0
+ITIC.US,D,20140416,000000,56.4944,58.1294,55.523,57.5689,14070.771991066,0
+ITIC.US,D,20140417,000000,57.6427,57.6427,56.5926,56.6159,4876.234320117,0
+ITIC.US,D,20140421,000000,56.3254,57.7757,55.5696,56.2798,8382.3466473956,0
+ITIC.US,D,20140422,000000,55.8495,56.9977,55.8495,56.9977,2476.7193950183,0
+ITIC.US,D,20140423,000000,56.3099,56.9821,56.3099,56.6081,3033.6209713711,0
+ITIC.US,D,20140424,000000,56.5352,56.9501,55.5609,56.4887,5141.8176966402,0
+ITIC.US,D,20140425,000000,56.0194,56.069,55.0527,55.1791,5820.1876389997,0
+ITIC.US,D,20140428,000000,55.4172,56.3176,55.1937,55.4502,4533.4464736743,0
+ITIC.US,D,20140429,000000,55.7629,55.9824,55.4044,55.4044,4033.1615085958,0
+ITIC.US,D,20140430,000000,55.4424,55.794,55.2471,55.2549,4989.4675426656,0
+ITIC.US,D,20140501,000000,55.0295,55.0295,53.3275,53.8745,13604.456992752,0
+ITIC.US,D,20140502,000000,54.194,54.2873,53.5715,54.2271,5614.3090525476,0
+ITIC.US,D,20140505,000000,51.8198,54.093,51.8198,52.3425,2555.9826508023,0
+ITIC.US,D,20140506,000000,53.142,53.142,51.5469,51.5469,12039.779735717,0
+ITIC.US,D,20140507,000000,52.1628,52.1628,49.9751,51.2632,14169.593712562,0
+ITIC.US,D,20140508,000000,52.3192,53.0604,51.5381,52.2512,11838.018720993,0
+ITIC.US,D,20140509,000000,52.1132,54.6322,51.3409,54.4981,17878.496447497,0
+ITIC.US,D,20140512,000000,53.5374,55.1937,53.279,55.1937,3399.0554623235,0
+ITIC.US,D,20140513,000000,55.7144,56.8093,55.4337,55.965,9515.7082658141,0
+ITIC.US,D,20140514,000000,56.3254,56.3254,53.8812,54.1854,3442.2899654784,0
+ITIC.US,D,20140515,000000,54.2562,54.2562,51.1486,52.9516,8382.3466473956,0
+ITIC.US,D,20140516,000000,52.5533,55.0441,52.529,54.1629,38371.650942935,0
+ITIC.US,D,20140519,000000,54.0085,55.3579,53.2188,55.1461,20953.293136158,0
+ITIC.US,D,20140520,000000,53.686,54.8945,53.4655,53.6491,25906.731926195,0
+ITIC.US,D,20140521,000000,54.2873,54.5846,53.1002,53.4888,7990.1479402044,0
+ITIC.US,D,20140522,000000,53.1897,54.194,53.109,53.1323,4019.7794004764,0
+ITIC.US,D,20140523,000000,52.2026,53.9998,52.2026,53.9998,4140.2183735509,0
+ITIC.US,D,20140527,000000,52.8273,54.061,52.8273,54.061,2376.868280589,0
+ITIC.US,D,20140528,000000,54.1534,54.3893,53.142,53.1818,3666.6976247112,0
+ITIC.US,D,20140529,000000,53.1818,53.3509,52.3425,53.3509,3615.2279780981,0
+ITIC.US,D,20140530,000000,52.561,54.3893,52.561,53.7404,10502.896087851,0
+ITIC.US,D,20140602,000000,53.857,54.194,52.2337,52.6484,10468.926121087,0
+ITIC.US,D,20140603,000000,52.2425,52.2425,51.4779,51.7091,22558.116717552,0
+ITIC.US,D,20140604,000000,51.7091,52.7243,51.3497,52.7243,13390.343262842,0
+ITIC.US,D,20140605,000000,50.8328,53.7326,50.8328,53.7326,6375.030429488,0
+ITIC.US,D,20140606,000000,53.6102,53.8493,53.6102,53.8493,1897.1711741557,0
+ITIC.US,D,20140609,000000,52.7311,55.1461,52.7311,54.4662,13143.2889591,0
+ITIC.US,D,20140610,000000,54.741,54.741,53.9522,54.3174,6531.4981551916,0
+ITIC.US,D,20140611,000000,53.9211,54.6973,52.8816,53.3032,5307.5499587341,0
+ITIC.US,D,20140612,000000,53.4801,53.4801,52.3823,52.8427,17526.444064664,0
+ITIC.US,D,20140613,000000,52.77,53.1255,52.2803,52.2803,29131.819982966,0
+ITIC.US,D,20140616,000000,52.4591,53.006,51.7801,52.6709,26168.197730989,0
+ITIC.US,D,20140617,000000,52.4134,53.5044,51.6771,52.6854,8238.2316368791,0
+ITIC.US,D,20140618,000000,52.8496,52.8496,51.6081,52.3347,8311.3185350696,0
+ITIC.US,D,20140619,000000,51.6081,51.9598,51.1175,51.4672,17293.801261973,0
+ITIC.US,D,20140620,000000,51.9121,52.936,48.9492,49.3242,46406.062779226,0
+ITIC.US,D,20140623,000000,49.7633,50.5657,48.888,49.3942,20407.71488206,0
+ITIC.US,D,20140624,000000,49.9489,51.7557,49.9489,50.5493,17296.889440769,0
+ITIC.US,D,20140625,000000,50.8727,51.544,50.2316,50.3258,11148.325456379,0
+ITIC.US,D,20140626,000000,50.9018,51.1767,50.0343,50.2548,7696.7709545102,0
+ITIC.US,D,20140627,000000,50.7232,52.0822,49.5758,51.9752,254342.40570288,0
+ITIC.US,D,20140630,000000,51.6362,52.9895,50.9097,52.6768,44682.859010623,0
+ITIC.US,D,20140701,000000,52.4435,54.0222,52.4435,53.3353,7280.8962098771,0
+ITIC.US,D,20140702,000000,53.1643,53.9453,52.3979,53.4976,39908.534590799,0
+ITIC.US,D,20140703,000000,54.2572,54.2572,53.4655,53.513,3822.1359574825,0
+ITIC.US,D,20140707,000000,53.279,53.9298,52.0743,53.6792,20365.509771837,0
+ITIC.US,D,20140708,000000,53.756,54.3582,53.174,53.2722,19358.763484087,0
+ITIC.US,D,20140709,000000,53.8822,54.6574,53.687,53.9852,5228.28670295,0
+ITIC.US,D,20140710,000000,53.513,53.891,53.3605,53.546,6165.0342713069,0
+ITIC.US,D,20140711,000000,53.1255,53.8822,52.5601,53.6025,17735.410829913,0
+ITIC.US,D,20140714,000000,54.1629,54.1629,53.5627,53.687,3180.8241606843,0
+ITIC.US,D,20140715,000000,53.7715,53.7715,53.0847,53.1818,3375.3794248815,0
+ITIC.US,D,20140716,000000,54.3107,54.3815,53.9532,53.9532,1317.6229532932,0
+ITIC.US,D,20140717,000000,53.9298,54.062,53.2566,53.2625,4997.7026861237,0
+ITIC.US,D,20140718,000000,53.4801,54.1397,53.4801,53.9366,3039.7973289646,0
+ITIC.US,D,20140721,000000,53.9298,54.0775,53.4888,53.7482,5292.1090647502,0
+ITIC.US,D,20140722,000000,53.7482,54.2407,53.7073,54.1542,5110.9359086724,0
+ITIC.US,D,20140723,000000,54.1319,54.4437,53.6345,54.4437,7441.4815073097,0
+ITIC.US,D,20140724,000000,53.993,54.5953,53.993,54.4194,10079.815592693,0
+ITIC.US,D,20140725,000000,54.1698,54.3815,54.1698,54.3815,5639.0144829219,0
+ITIC.US,D,20140728,000000,53.65,55.7338,53.65,55.1966,15488.246058789,0
+ITIC.US,D,20140729,000000,55.6094,55.9068,54.6108,55.321,12006.839161884,0
+ITIC.US,D,20140730,000000,55.6784,56.0864,54.9751,56.0864,3702.7263773403,0
+ITIC.US,D,20140731,000000,55.1247,55.1247,53.7958,54.0153,10419.515260338,0
+ITIC.US,D,20140801,000000,53.9774,53.9852,53.6345,53.9366,3710.9615207984,0
+ITIC.US,D,20140804,000000,53.3431,54.6264,53.3431,54.6264,1591.4414732744,0
+ITIC.US,D,20140805,000000,53.9298,53.9453,53.3353,53.4801,1933.1999267848,0
+ITIC.US,D,20140806,000000,53.3965,53.9453,53.3965,53.9453,2817.4484555964,0
+ITIC.US,D,20140807,000000,53.9453,53.9453,53.9453,53.9453,1257.9181632221,0
+ITIC.US,D,20140808,000000,54.2193,54.7051,53.2878,54.7051,11764.931822803,0
+ITIC.US,D,20140811,000000,54.6574,54.6574,54.3418,54.3815,1837.4663840846,0
+ITIC.US,D,20140812,000000,54.7109,54.8197,54.6574,54.8197,4705.3550933618,0
+ITIC.US,D,20140813,000000,54.6303,54.6342,54.6303,54.6342,861.60188430187,0
+ITIC.US,D,20140814,000000,55.0801,55.1188,55.0801,55.0877,3859.1941030438,0
+ITIC.US,D,20140815,000000,55.4686,55.4686,55.4686,55.4686,411.75717290412,0
+ITIC.US,D,20140818,000000,56.2924,56.2924,55.9408,56.2837,3658.4624812531,0
+ITIC.US,D,20140819,000000,56.2924,56.4041,56.2924,56.3205,3508.1711131431,0
+ITIC.US,D,20140820,000000,55.8145,56.2127,55.8145,56.2127,1128.2146537573,0
+ITIC.US,D,20140821,000000,56.0155,56.0155,56.0155,56.0155,527.04918131727,0
+ITIC.US,D,20140822,000000,56.1972,56.8064,54.5088,56.8064,3225.0880567715,0
+ITIC.US,D,20140826,000000,56.6781,57.1414,56.6275,57.1414,2151.431228424,0
+ITIC.US,D,20140827,000000,56.4916,56.9229,56.4916,56.7432,2081.4325090303,0
+ITIC.US,D,20140828,000000,55.5706,55.9883,55.5706,55.9883,2467.4548586279,0
+ITIC.US,D,20140829,000000,55.9991,56.2438,55.2471,56.2438,17094.099033115,0
+ITIC.US,D,20140902,000000,56.0855,57.1337,56.0855,56.1574,952.18846234077,0
+ITIC.US,D,20140903,000000,56.6595,56.8024,56.6595,56.7432,1408.2095313321,0
+ITIC.US,D,20140904,000000,57.4086,64.2407,55.1791,57.4397,49926.586607556,0
+ITIC.US,D,20140905,000000,59.2146,59.4816,55.967,56.1895,11603.317132438,0
+ITIC.US,D,20140908,000000,59.4816,59.4816,56.3516,57.7661,6423.4118973042,0
+ITIC.US,D,20140909,000000,59.0902,59.0902,56.3595,56.4605,4557.1225111163,0
+ITIC.US,D,20140910,000000,58.4169,58.4169,56.5139,56.5139,959.39421286659,0
+ITIC.US,D,20140911,000000,56.3954,57.1123,56.3798,56.7121,13141.230173235,0
+ITIC.US,D,20140912,000000,56.7121,56.7121,56.4429,56.4429,1011.8932524119,0
+ITIC.US,D,20140915,000000,56.9054,56.9054,56.0087,56.6265,4367.7142115804,0
+ITIC.US,D,20140916,000000,56.8509,56.8509,56.8509,56.8509,776.16227092426,0
+ITIC.US,D,20140917,000000,55.931,56.8131,55.931,56.5625,5483.5761501506,0
+ITIC.US,D,20140918,000000,56.4984,56.4984,56.4984,56.4984,252.20126840377,0
+ITIC.US,D,20140919,000000,56.4984,58.6997,56.4984,56.4984,3346.5564227782,0
+ITIC.US,D,20140922,000000,56.7432,57.9885,55.9592,56.8607,4001.2503276958,0
+ITIC.US,D,20140923,000000,56.7198,56.7432,56.3886,56.3886,1331.0050614126,0
+ITIC.US,D,20140924,000000,56.4605,57.3697,56.3516,57.3697,1486.4433941839,0
+ITIC.US,D,20140925,000000,57.3697,57.3697,56.0776,56.1962,4133.0126230251,0
+ITIC.US,D,20140926,000000,56.6683,57.6049,55.9592,57.6049,1923.9353903945,0
+ITIC.US,D,20140929,000000,55.9388,57.3299,55.9388,57.1881,1649.087477481,0
+ITIC.US,D,20140930,000000,56.4041,59.4671,56.4041,57.2901,2409.8088544213,0
+ITIC.US,D,20141001,000000,55.9592,55.9592,55.9592,55.9592,474.55014177199,0
+ITIC.US,D,20141002,000000,56.1331,56.684,56.1331,56.684,789.54437904364,0
+ITIC.US,D,20141003,000000,56.3205,56.6771,55.967,55.967,473.52074883973,0
+ITIC.US,D,20141006,000000,55.9592,56.1962,55.9592,56.1962,720.5750525822,0
+ITIC.US,D,20141007,000000,56.6595,56.6595,54.2378,55.3259,26662.306338474,0
+ITIC.US,D,20141008,000000,54.0056,57.1269,53.926,54.7692,1475.120071929,0
+ITIC.US,D,20141009,000000,54.98,54.98,50.8989,52.4377,8311.3185350696,0
+ITIC.US,D,20141010,000000,52.8293,54.6244,50.4132,50.7396,23769.712198822,0
+ITIC.US,D,20141013,000000,52.8059,55.1791,51.6781,53.8794,34634.95459883,0
+ITIC.US,D,20141014,000000,56.2341,56.4916,55.8737,56.1574,602.19486537227,0
+ITIC.US,D,20141016,000000,52.3609,55.5463,52.3289,55.5463,1682.0280513133,0
+ITIC.US,D,20141017,000000,56.5625,56.5625,56.2118,56.5625,511.60828733337,0
+ITIC.US,D,20141020,000000,55.7115,56.2594,55.7115,56.2594,445.72713966871,0
+ITIC.US,D,20141021,000000,51.8169,57.227,51.8169,56.7432,17947.465773958,0
+ITIC.US,D,20141023,000000,58.8959,58.8959,57.2745,57.2745,297.49455742322,0
+ITIC.US,D,20141024,000000,55.8737,55.8737,55.8737,55.8737,307.78848674583,0
+ITIC.US,D,20141027,000000,55.9592,56.7276,55.9592,56.7276,1615.1175107164,0
+ITIC.US,D,20141028,000000,55.9991,55.9991,55.9592,55.9748,773.07409212748,0
+ITIC.US,D,20141031,000000,58.3101,59.0125,56.7432,58.3266,4878.2931059815,0
+ITIC.US,D,20141103,000000,57.9817,62.6107,56.782,57.7369,23075.901362479,0
+ITIC.US,D,20141104,000000,55.9592,59.0756,55.9592,58.0731,2432.4554989311,0
+ITIC.US,D,20141105,000000,57.7525,58.2781,57.7525,58.2781,1339.2402048706,0
+ITIC.US,D,20141106,000000,58.6997,58.6997,57.7136,58.3821,3312.5864560136,0
+ITIC.US,D,20141107,000000,58.7307,59.1077,58.6918,59.1077,1589.3826874099,0
+ITIC.US,D,20141110,000000,59.2475,59.2475,58.0342,58.3946,5526.8106533055,0
+ITIC.US,D,20141111,000000,58.246,58.3023,56.3595,58.2702,5720.3365245704,0
+ITIC.US,D,20141112,000000,57.6573,57.6883,57.5815,57.6883,1653.20504921,0
+ITIC.US,D,20141113,000000,57.3299,57.9167,57.3299,57.9167,1468.9437143354,0
+ITIC.US,D,20141114,000000,58.7074,58.7074,57.4873,57.9944,2096.8734030142,0
+ITIC.US,D,20141118,000000,56.8656,56.8889,56.8656,56.8889,661.89965544337,0
+ITIC.US,D,20141119,000000,56.3954,56.7596,56.3954,56.7596,1124.0970820282,0
+ITIC.US,D,20141121,000000,57.9167,57.9584,56.0174,57.9584,4020.8087934087,0
+ITIC.US,D,20141124,000000,55.9991,57.6116,55.9991,57.6116,1150.861298267,0
+ITIC.US,D,20141125,000000,57.1725,57.6494,57.1725,57.3697,3360.9679238299,0
+ITIC.US,D,20141126,000000,56.5702,57.6494,55.9981,56.9608,5677.1020214155,0
+ITIC.US,D,20141128,000000,56.7266,56.8054,56.7266,56.8054,253.23066133603,0
+ITIC.US,D,20141201,000000,56.6101,56.6519,55.7232,56.6101,3559.6407597561,0
+ITIC.US,D,20141202,000000,56.7188,58.4247,56.7188,56.8054,11197.736317128,0
+ITIC.US,D,20141204,000000,57.7107,57.7136,56.0194,56.101,8094.1166263627,0
+ITIC.US,D,20141205,000000,57.1881,57.7136,56.1165,56.4265,1166.3021922509,0
+ITIC.US,D,20141208,000000,56.1389,56.1389,56.1389,56.1389,641.31179679816,0
+ITIC.US,D,20141210,000000,56.6586,56.6586,54.1407,55.3647,2447.896392915,0
+ITIC.US,D,20141211,000000,56.0194,57.9954,54.2961,56.6431,12530.800164404,0
+ITIC.US,D,20141212,000000,56.4109,56.4109,54.4446,54.7595,8272.2016036437,0
+ITIC.US,D,20141215,000000,55.2365,56.1555,53.6715,55.7844,3033.6209713711,0
+ITIC.US,D,20141216,000000,54.0629,56.3284,54.0629,54.8449,849.24916911474,0
+ITIC.US,D,20141217,000000,55.4793,55.4793,54.4943,54.4943,2447.896392915,0
+ITIC.US,D,20141218,000000,56.2419,56.2419,54.8595,54.8595,857.48431257282,0
+ITIC.US,D,20141219,000000,56.2332,58.1361,55.6212,55.7873,8653.07698858,0
+ITIC.US,D,20141222,000000,56.1632,61.1127,56.1632,58.0808,646.45876145946,0
+ITIC.US,D,20141223,000000,56.0194,56.0272,56.0194,56.0272,1095.274079925,0
+ITIC.US,D,20141226,000000,58.2061,58.2061,56.0447,56.7112,652.63511905303,0
+ITIC.US,D,20141231,000000,57.1191,57.1191,57.1191,57.1191,324.25877366199,0
+ITIC.US,D,20150105,000000,57.2327,57.2327,56.0194,56.1943,955.27664113755,0
+ITIC.US,D,20150106,000000,56.4109,56.4109,54.1629,55.0353,1823.054883033,0
+ITIC.US,D,20150107,000000,55.6027,55.6027,54.0785,54.7225,1245.565448035,0
+ITIC.US,D,20150108,000000,56.0602,56.8054,56.0602,56.2895,1549.2363630517,0
+ITIC.US,D,20150109,000000,56.0194,56.4828,54.6681,55.9117,23915.885995203,0
+ITIC.US,D,20150112,000000,56.4031,56.4031,54.0785,55.1597,2942.0050003999,0
+ITIC.US,D,20150113,000000,55.6522,56.1389,55.3171,55.3171,3724.3436289177,0
+ITIC.US,D,20150114,000000,55.863,55.863,54.1174,54.1639,2427.3085342698,0
+ITIC.US,D,20150115,000000,54.9401,55.0013,52.5125,54.2417,14656.496569522,0
+ITIC.US,D,20150116,000000,54.7225,55.7144,52.5427,54.9081,21138.583863966,0
+ITIC.US,D,20150120,000000,54.6905,55.6357,54.6905,55.0664,2118.4906545917,0
+ITIC.US,D,20150121,000000,55.3306,55.4735,55.0838,55.0838,1275.4178430705,0
+ITIC.US,D,20150122,000000,55.6299,55.863,52.1424,55.1509,24482.052107946,0
+ITIC.US,D,20150123,000000,56.1943,57.5815,56.0194,56.0194,22987.373570304,0
+ITIC.US,D,20150126,000000,56.4197,56.7976,54.5331,56.0049,19004.652315389,0
+ITIC.US,D,20150127,000000,54.8449,56.1214,54.5876,55.2365,9779.2328564728,0
+ITIC.US,D,20150128,000000,54.5652,55.2219,54.4292,54.8449,17856.87919592,0
+ITIC.US,D,20150129,000000,55.2219,55.2219,55.2219,55.2219,1259.9769490866,0
+ITIC.US,D,20150130,000000,54.8449,56.2108,54.0697,56.2108,20535.359605661,0
+ITIC.US,D,20150202,000000,55.2219,57.8146,55.2219,57.8146,5021.3787235657,0
+ITIC.US,D,20150203,000000,56.8054,57.8234,56.8054,57.3542,5045.0547610077,0
+ITIC.US,D,20150204,000000,57.4319,61.2623,57.4319,59.6866,15146.487605278,0
+ITIC.US,D,20150205,000000,59.9169,60.6376,55.4482,58.2558,37739.603682527,0
+ITIC.US,D,20150206,000000,59.1882,60.5969,56.7508,57.2745,21812.836234596,0
+ITIC.US,D,20150209,000000,57.9827,57.9827,56.9685,56.9685,4620.9448729165,0
+ITIC.US,D,20150210,000000,57.2901,57.2901,57.2901,57.2901,472.49135590747,0
+ITIC.US,D,20150211,000000,56.985,57.7204,56.8054,57.1191,10489.513979732,0
+ITIC.US,D,20150212,000000,59.2087,59.2087,58.8356,58.8356,793.66195077269,0
+ITIC.US,D,20150213,000000,61.8734,61.8734,61.8734,61.8734,164.70286916165,0
+ITIC.US,D,20150218,000000,61.2458,62.1094,59.0707,59.0776,5557.6924412733,0
+ITIC.US,D,20150219,000000,60.9427,64.0524,57.1045,59.742,10787.008537156,0
+ITIC.US,D,20150220,000000,56.9219,58.4898,55.2365,57.8312,3452.583894801,0
+ITIC.US,D,20150224,000000,56.5051,57.2192,56.5051,57.2192,1793.2024879974,0
+ITIC.US,D,20150227,000000,58.7628,58.7628,58.3752,58.3752,674.25237063049,0
+ITIC.US,D,20150304,000000,56.6586,56.8879,56.4109,56.4109,4723.8841661425,0
+ITIC.US,D,20150305,000000,56.6519,56.6906,55.7144,56.6519,2934.7992498741,0
+ITIC.US,D,20150306,000000,55.6522,59.0387,52.8097,55.6299,11615.669847625,0
+ITIC.US,D,20150309,000000,54.8449,55.7085,54.8449,55.7007,4977.1148274785,0
+ITIC.US,D,20150311,000000,55.828,55.828,55.4813,55.4813,1528.6485044065,0
+ITIC.US,D,20150312,000000,55.4813,55.828,55.4813,55.7717,1656.2932280068,0
+ITIC.US,D,20150313,000000,55.6299,55.6299,55.6299,55.6299,253.23066133603,0
+ITIC.US,D,20150316,000000,55.2608,55.5133,55.2365,55.4317,8682.9293836156,0
+ITIC.US,D,20150317,000000,54.0863,56.3118,54.0863,56.3118,12763.442967095,0
+ITIC.US,D,20150318,000000,58.3033,58.3033,58.1197,58.1197,639.25301093364,0
+ITIC.US,D,20150319,000000,58.9988,58.9988,57.6485,57.6563,384.99295666535,0
+ITIC.US,D,20150320,000000,57.2823,57.2823,57.2823,57.2823,250.14248253925,0
+ITIC.US,D,20150323,000000,56.473,57.0958,56.473,57.0958,9052.481446297,0
+ITIC.US,D,20150324,000000,56.473,57.1715,56.4333,57.1715,24221.615696085,0
+ITIC.US,D,20150325,000000,61.0855,61.0855,56.4653,56.473,4334.7736377481,0
+ITIC.US,D,20150326,000000,56.8714,56.8714,56.8714,56.8714,253.23066133603,0
+ITIC.US,D,20150327,000000,56.9034,56.9423,56.7112,56.8578,11344.939506441,0
+ITIC.US,D,20150330,000000,56.8714,63.281,56.5352,58.7492,5097.553800553,0
+ITIC.US,D,20150331,000000,58.074,58.074,57.7039,58.074,584.69518552385,0
+ITIC.US,D,20150401,000000,57.6485,57.6796,57.2561,57.2561,8673.6648472252,0
+ITIC.US,D,20150402,000000,56.4809,57.4864,56.4809,57.2561,1527.6191114743,0
+ITIC.US,D,20150406,000000,56.5595,60.9223,56.5595,58.6481,9818.3497878987,0
+ITIC.US,D,20150408,000000,56.7966,57.6164,56.7966,57.6164,510.57889440111,0
+ITIC.US,D,20150410,000000,56.9111,56.9111,56.9111,56.9111,384.99295666535,0
+ITIC.US,D,20150413,000000,57.2823,57.6485,57.2561,57.2561,1655.2638350746,0
+ITIC.US,D,20150414,000000,57.2561,57.2561,57.0803,57.0803,7010.1658686926,0
+ITIC.US,D,20150421,000000,56.8714,56.8714,56.8714,56.8714,293.37698569418,0
+ITIC.US,D,20150422,000000,56.6742,56.8247,55.8086,56.8102,3762.4311674114,0
+ITIC.US,D,20150424,000000,57.4145,57.4145,57.4145,57.4145,714.39869498864,0
+ITIC.US,D,20150428,000000,56.473,56.473,56.473,56.473,355.1405616298,0
+ITIC.US,D,20150430,000000,57.3376,58.2392,57.3376,58.2392,4083.6017622766,0
+ITIC.US,D,20150501,000000,58.2392,60.9844,58.2392,60.9844,253.23066133603,0
+ITIC.US,D,20150504,000000,58.7103,60.4171,58.4335,60.3861,2039.2273988076,0
+ITIC.US,D,20150505,000000,59.8692,59.9343,59.6274,59.6274,765.86834160166,0
+ITIC.US,D,20150506,000000,58.5753,58.5753,58.0031,58.0031,9162.6264900489,0
+ITIC.US,D,20150507,000000,57.2735,57.2735,56.8859,57.2561,8686.0175624124,0
+ITIC.US,D,20150508,000000,57.2561,57.2561,57.0628,57.0628,16703.959111788,0
+ITIC.US,D,20150511,000000,57.2561,57.2561,56.473,56.8636,1527.6191114743,0
+ITIC.US,D,20150514,000000,57.2561,57.4387,57.2561,57.2561,1789.0849162684,0
+ITIC.US,D,20150515,000000,56.5041,56.7383,56.4206,56.5508,9860.5548981213,0
+ITIC.US,D,20150518,000000,57.2104,57.4387,57.2104,57.4387,497.19678628172,0
+ITIC.US,D,20150519,000000,57.2561,57.2561,57.2561,57.2561,792.63255784043,0
+ITIC.US,D,20150520,000000,56.6742,56.6742,56.6742,56.6742,253.23066133603,0
+ITIC.US,D,20150521,000000,56.8636,57.0413,56.681,56.8714,10706.715888439,0
+ITIC.US,D,20150522,000000,56.8413,59.0222,56.8247,57.0413,26519.220720889,0
+ITIC.US,D,20150526,000000,55.6979,56.4809,55.6979,56.4809,524.99039545275,0
+ITIC.US,D,20150528,000000,56.1214,56.4653,56.1214,56.4653,528.07857424953,0
+ITIC.US,D,20150602,000000,56.169,56.3186,56.0485,56.3186,18094.668963272,0
+ITIC.US,D,20150603,000000,56.0816,57.0958,56.0816,57.0958,510.57889440111,0
+ITIC.US,D,20150604,000000,55.7203,56.0816,55.6804,56.0816,11092.738238037,0
+ITIC.US,D,20150605,000000,55.7125,56.0262,55.6892,56.0262,11344.939506441,0
+ITIC.US,D,20150609,000000,55.6892,56.4809,55.6892,56.473,4397.566606616,0
+ITIC.US,D,20150610,000000,55.6892,56.473,55.6892,56.473,1320.71113209,0
+ITIC.US,D,20150611,000000,56.5352,56.5352,56.1846,56.2389,1195.1251943542,0
+ITIC.US,D,20150612,000000,55.8407,56.136,55.5629,56.136,8533.6674084378,0
+ITIC.US,D,20150615,000000,55.0537,55.0537,55.0052,55.0052,384.99295666535,0
+ITIC.US,D,20150617,000000,54.5817,54.5817,54.5817,54.5817,384.99295666535,0
+ITIC.US,D,20150618,000000,54.9673,56.5352,54.5895,55.8533,1148.8025124025,0
+ITIC.US,D,20150619,000000,57.2192,57.3222,55.7125,57.3222,2037.1686129431,0
+ITIC.US,D,20150624,000000,55.2714,55.9485,55.2714,55.9485,889.39549347289,0
+ITIC.US,D,20150625,000000,55.7523,56.1447,55.7523,56.1447,510.57889440111,0
+ITIC.US,D,20150626,000000,55.1169,56.2078,55.0373,55.0373,6231.9448119038,0
+ITIC.US,D,20150629,000000,55.1169,55.8165,55.1169,55.8165,888.36610054063,0
+ITIC.US,D,20150630,000000,55.8165,55.8165,55.0703,55.726,1655.2638350746,0
+ITIC.US,D,20150701,000000,56.3788,56.3788,55.8601,55.8601,1781.8791657426,0
+ITIC.US,D,20150707,000000,55.3501,55.3501,55.3501,55.3501,384.99295666535,0
+ITIC.US,D,20150708,000000,55.4599,56.1293,55.0285,56.1293,15268.985364217,0
+ITIC.US,D,20150709,000000,55.1237,55.3753,55.1237,55.3753,384.99295666535,0
+ITIC.US,D,20150710,000000,54.3262,54.3262,54.3262,54.3262,119.40958014219,0
+ITIC.US,D,20150713,000000,55.6716,55.6716,54.2581,55.0033,3560.6701526884,0
+ITIC.US,D,20150714,000000,55.0285,56.4012,55.0285,56.4012,3281.7046680458,0
+ITIC.US,D,20150715,000000,55.1169,55.6172,55.1169,55.6172,2124.6670121852,0
+ITIC.US,D,20150716,000000,55.4191,55.6172,55.4191,55.6172,253.23066133603,0
+ITIC.US,D,20150717,000000,55.4191,55.4191,55.4191,55.4191,253.23066133603,0
+ITIC.US,D,20150722,000000,55.0596,55.1859,55.0285,55.1859,1014.9814312086,0
+ITIC.US,D,20150723,000000,55.7834,55.7834,55.7834,55.7834,763.80955573714,0
+ITIC.US,D,20150724,000000,55.0285,55.0285,54.9246,54.9246,1014.9814312086,0
+ITIC.US,D,20150728,000000,56.5692,56.7112,56.5352,56.7112,3943.6043234892,0
+ITIC.US,D,20150729,000000,56.6013,56.8267,56.6013,56.682,3818.0183857534,0
+ITIC.US,D,20150730,000000,56.6752,56.6752,56.6091,56.6752,510.57889440111,0
+ITIC.US,D,20150731,000000,55.8165,55.8165,55.0684,55.8165,1399.974387874,0
+ITIC.US,D,20150803,000000,55.4599,56.5051,54.1485,54.1485,7489.8629751259,0
+ITIC.US,D,20150804,000000,54.6516,54.8313,54.6516,54.8313,636.16483213686,0
+ITIC.US,D,20150805,000000,54.8313,56.6013,54.8313,55.8165,763.80955573714,0
+ITIC.US,D,20150807,000000,55.0373,55.0373,55.0373,55.0373,384.99295666535,0
+ITIC.US,D,20150817,000000,55.933,55.9427,55.1237,55.8407,15392.512516088,0
+ITIC.US,D,20150818,000000,54.2417,54.2417,54.2417,54.2417,253.23066133603,0
+ITIC.US,D,20150819,000000,56.5692,56.5692,56.5692,56.5692,119.40958014219,0
+ITIC.US,D,20150820,000000,56.6013,56.6013,55.8165,55.8165,384.99295666535,0
+ITIC.US,D,20150824,000000,55.8165,55.8165,54.2417,54.2417,636.16483213686,0
+ITIC.US,D,20150825,000000,56.2078,56.2078,56.2078,56.2078,119.40958014219,0
+ITIC.US,D,20150826,000000,56.2078,56.2078,54.3193,55.8165,1271.3002713415,0
+ITIC.US,D,20150828,000000,54.5477,56.304,54.5477,55.9942,3049.061865355,0
+ITIC.US,D,20150831,000000,55.9942,55.9942,55.8921,55.9942,635.1354392046,0
+ITIC.US,D,20150901,000000,55.0926,55.8767,55.0926,55.8767,384.99295666535,0
+ITIC.US,D,20150902,000000,56.6674,56.6674,54.6264,55.4181,886.30731467611,0
+ITIC.US,D,20150903,000000,54.877,56.0738,54.877,55.0432,384.99295666535,0
+ITIC.US,D,20150904,000000,55.0995,55.1782,53.7909,55.1782,886.30731467611,0
+ITIC.US,D,20150908,000000,55.8407,56.2477,54.7916,56.2477,886.30731467611,0
+ITIC.US,D,20150909,000000,55.3977,55.3977,52.9253,54.0056,1524.5309326775,0
+ITIC.US,D,20150910,000000,55.0926,55.4044,55.0111,55.4044,703.07537273378,0
+ITIC.US,D,20150911,000000,54.3184,55.0926,54.3184,55.0926,384.99295666535,0
+ITIC.US,D,20150915,000000,55.4268,55.9087,55.2306,55.9009,2287.3110954824,0
+ITIC.US,D,20150916,000000,55.8767,55.8767,55.1607,55.2384,1270.2708784092,0
+ITIC.US,D,20150917,000000,55.2384,55.2384,55.2384,55.2384,209.9961581811,0
+ITIC.US,D,20150918,000000,55.1159,56.6674,55.1159,56.6674,1905.4063176138,0
+ITIC.US,D,20150921,000000,56.6674,56.6674,56.6353,56.6353,635.1354392046,0
+ITIC.US,D,20150923,000000,56.6674,56.7508,55.2461,56.0408,4078.4547976153,0
+ITIC.US,D,20150925,000000,55.8767,56.6189,55.8767,56.6189,1145.7143336057,0
+ITIC.US,D,20150929,000000,57.0588,57.0588,55.9786,56.5051,2921.4171417547,0
+ITIC.US,D,20151001,000000,57.1599,57.1599,56.272,56.272,1905.4063176138,0
+ITIC.US,D,20151002,000000,56.002,56.002,56.002,56.002,119.40958014219,0
+ITIC.US,D,20151006,000000,55.8767,56.8442,55.8767,56.8442,510.57889440111,0
+ITIC.US,D,20151008,000000,57.4504,58.246,57.4504,58.246,3049.061865355,0
+ITIC.US,D,20151009,000000,57.4426,58.0789,57.4426,58.0789,15885.591730641,0
+ITIC.US,D,20151012,000000,58.0789,58.1178,57.8856,58.0789,22153.565295174,0
+ITIC.US,D,20151013,000000,57.4668,58.6326,57.4668,58.6326,2412.8970332181,0
+ITIC.US,D,20151014,000000,56.9957,59.8129,56.9957,59.3388,3682.1385186951,0
+ITIC.US,D,20151015,000000,57.5718,59.7809,57.5718,59.7809,4575.651583897,0
+ITIC.US,D,20151016,000000,58.4102,60.0072,58.4102,58.6637,5718.2777387059,0
+ITIC.US,D,20151020,000000,58.2624,58.9308,58.2382,58.9308,1270.2708784092,0
+ITIC.US,D,20151021,000000,57.973,58.5753,57.973,58.5753,1779.820379878,0
+ITIC.US,D,20151023,000000,58.009,58.009,58.009,58.009,119.40958014219,0
+ITIC.US,D,20151026,000000,58.0167,58.6326,58.0167,58.6326,2160.6957648144,0
+ITIC.US,D,20151030,000000,57.4504,59.5691,57.4504,59.5691,4193.7468060284,0
+ITIC.US,D,20151104,000000,62.9595,63.2353,62.1744,63.1567,11734.050034835,0
+ITIC.US,D,20151105,000000,62.9595,63.039,62.7642,63.039,5339.4611396341,0
+ITIC.US,D,20151106,000000,63.1567,63.1567,63.1567,63.1567,510.57889440111,0
+ITIC.US,D,20151109,000000,66.3206,66.3206,63.1178,63.1178,434.40381741384,0
+ITIC.US,D,20151110,000000,63.1944,63.2285,63.1944,63.2285,761.75076987262,0
+ITIC.US,D,20151111,000000,63.2752,63.4316,63.2752,63.4316,384.99295666535,0
+ITIC.US,D,20151112,000000,63.4034,63.8502,63.4034,63.7463,1524.5309326775,0
+ITIC.US,D,20151113,000000,63.9785,63.9785,63.9785,63.9785,253.23066133603,0
+ITIC.US,D,20151116,000000,64.6186,66.07,64.6186,66.07,1524.5309326775,0
+ITIC.US,D,20151117,000000,64.6925,64.8897,64.5322,64.8897,1524.5309326775,0
+ITIC.US,D,20151118,000000,65.3521,65.3521,65.3521,65.3521,253.23066133603,0
+ITIC.US,D,20151120,000000,65.6193,65.6193,65.6193,65.6193,384.99295666535,0
+ITIC.US,D,20151123,000000,66.107,66.3128,66.107,66.3128,886.30731467611,0
+ITIC.US,D,20151124,000000,65.8806,67.6826,65.8806,67.6826,1779.820379878,0
+ITIC.US,D,20151125,000000,68.1538,68.5879,67.6194,68.4675,9147.185596065,0
+ITIC.US,D,20151127,000000,68.5958,68.5958,68.5958,68.5958,119.40958014219,0
+ITIC.US,D,20151130,000000,68.6036,68.6366,68.6036,68.6366,6599.4380887207,0
+ITIC.US,D,20151203,000000,68.829,69.0213,68.829,69.0213,834.8376680631,0
+ITIC.US,D,20151204,000000,69.3846,69.3846,69.3846,69.3846,383.96356373309,0
+ITIC.US,D,20151207,000000,68.5958,70.8767,68.5958,69.778,2791.7136322899,0
+ITIC.US,D,20151208,000000,69.5313,69.5333,69.5313,69.5333,975.86449978276,0
+ITIC.US,D,20151210,000000,68.5958,69.2233,68.2013,69.2233,2155.5488001531,0
+ITIC.US,D,20151211,000000,68.5316,69.3846,68.5316,69.029,6722.965240592,0
+ITIC.US,D,20151214,000000,68.8687,68.8687,67.5844,67.5844,3649.1979448627,0
+ITIC.US,D,20151215,000000,67.8157,68.5958,67.294,67.499,6599.4380887207,0
+ITIC.US,D,20151216,000000,67.7914,68.5958,64.9762,68.5958,9640.2648106176,0
+ITIC.US,D,20151217,000000,68.5958,71.1885,68.5958,70.1064,6845.4629995309,0
+ITIC.US,D,20151218,000000,68.6764,71.2206,68.6764,71.2206,6977.2252948603,0
+ITIC.US,D,20151221,000000,70.9593,72.5369,70.5668,71.751,7992.2067260689,0
+ITIC.US,D,20151222,000000,71.8987,72.7109,71.8987,72.5369,3929.1928224375,0
+ITIC.US,D,20151223,000000,72.5369,74.9005,72.5369,72.5369,1143.6555477412,0
+ITIC.US,D,20151228,000000,73.4044,80.7466,73.4044,80.7466,697.92840807248,0
+ITIC.US,D,20151229,000000,80.4202,80.4202,76.7957,78.0567,7212.9562763479,0
+ITIC.US,D,20151230,000000,77.6215,79.6207,76.8735,76.8735,3014.0625056581,0
+ITIC.US,D,20151231,000000,79.645,79.645,73.6629,78.8475,2872.0062810062,0
+ITIC.US,D,20160104,000000,76.8268,76.8268,76.8268,76.8268,119.40958014219,0
+ITIC.US,D,20160105,000000,76.4732,78.761,76.4732,78.0333,1994.9635027204,0
+ITIC.US,D,20160106,000000,74.1535,74.1535,70.5814,72.5369,1966.1405006172,0
+ITIC.US,D,20160107,000000,70.9603,71.0982,69.3846,70.5668,5435.1946823343,0
+ITIC.US,D,20160108,000000,70.9593,73.3121,69.3846,70.2909,9581.5894134788,0
+ITIC.US,D,20160111,000000,70.9583,70.9583,68.9892,69.3846,8134.2629507208,0
+ITIC.US,D,20160112,000000,69.3846,70.1724,69.3846,70.1724,2682.5979814703,0
+ITIC.US,D,20160113,000000,68.6036,70.1404,68.3976,68.6851,8656.1651673768,0
+ITIC.US,D,20160114,000000,69.778,70.1636,67.807,68.4909,2298.6344177372,0
+ITIC.US,D,20160115,000000,67.7292,67.775,64.0319,65.8204,2231.7238771403,0
+ITIC.US,D,20160119,000000,65.8204,66.9716,61.7772,66.9716,2791.7136322899,0
+ITIC.US,D,20160120,000000,66.1419,66.9181,65.05,66.583,2173.0484800015,0
+ITIC.US,D,20160121,000000,66.8928,66.8928,66.8928,66.8928,119.40958014219,0
+ITIC.US,D,20160122,000000,67.0181,68.3976,66.9006,67.8769,7737.9466718006,0
+ITIC.US,D,20160125,000000,67.8769,67.8769,61.1846,65.4425,9816.2910020342,0
+ITIC.US,D,20160126,000000,65.4434,66.8374,60.1986,61.9249,23200.457907283,0
+ITIC.US,D,20160127,000000,61.5071,66.0651,61.5071,65.7096,4639.4739456971,0
+ITIC.US,D,20160128,000000,67.633,69.6975,65.7096,67.0104,6169.1518430359,0
+ITIC.US,D,20160129,000000,67.4534,70.1636,64.3778,68.2013,13654.897246432,0
+ITIC.US,D,20160201,000000,68.4287,70.7893,66.2303,70.5281,857.48431257282,0
+ITIC.US,D,20160202,000000,68.7152,70.9593,68.2013,69.8101,3185.9711253456,0
+ITIC.US,D,20160203,000000,69.1174,69.1174,67.8225,67.8225,509.54950146884,0
+ITIC.US,D,20160204,000000,68.1771,69.337,68.1771,69.337,509.54950146884,0
+ITIC.US,D,20160205,000000,68.9795,70.9525,68.5151,68.5151,7889.2674328429,0
+ITIC.US,D,20160208,000000,68.7678,70.1724,68.4364,70.1724,3296.1161690975,0
+ITIC.US,D,20160209,000000,68.5958,68.5958,68.5958,68.5958,273.81851998124,0
+ITIC.US,D,20160210,000000,69.1174,70.7164,69.1174,70.7164,510.57889440111,0
+ITIC.US,D,20160211,000000,69.3846,70.3697,69.3846,70.3697,1395.856816145,0
+ITIC.US,D,20160216,000000,70.3531,70.3531,67.807,67.807,286.17123516836,0
+ITIC.US,D,20160217,000000,67.807,70.4804,65.0461,70.4804,3007.8861480646,0
+ITIC.US,D,20160218,000000,68.3752,69.1729,68.3752,69.1729,253.23066133603,0
+ITIC.US,D,20160219,000000,67.8391,68.9435,67.807,68.9435,2146.2842637627,0
+ITIC.US,D,20160222,000000,67.8225,70.4882,67.807,69.1562,3614.1985851659,0
+ITIC.US,D,20160223,000000,69.9121,69.9121,69.9121,69.9121,321.17059486521,0
+ITIC.US,D,20160224,000000,69.3846,70.868,69.3846,70.868,1384.5334938901,0
+ITIC.US,D,20160225,000000,70.9593,70.9593,69.3846,69.3846,2681.5685885381,0
+ITIC.US,D,20160229,000000,69.3846,69.3846,68.0907,68.0907,1238.3596975091,0
+ITIC.US,D,20160301,000000,70.2589,70.2589,70.2589,70.2589,119.40958014219,0
+ITIC.US,D,20160304,000000,68.9892,70.1724,68.5958,70.1724,3851.988352518,0
+ITIC.US,D,20160308,000000,67.807,69.8577,67.807,68.1529,1164.2434063864,0
+ITIC.US,D,20160309,000000,68.9504,68.9969,68.9504,68.9969,253.23066133603,0
+ITIC.US,D,20160310,000000,69.7692,69.7692,68.9892,68.9892,699.987193937,0
+ITIC.US,D,20160311,000000,70.3017,70.3017,69.4157,69.4157,253.23066133603,0
+ITIC.US,D,20160314,000000,70.1423,70.2219,70.1423,70.2219,834.8376680631,0
+ITIC.US,D,20160315,000000,71.0263,71.0904,70.6639,70.6639,995.4229654957,0
+ITIC.US,D,20160316,000000,71.0904,72.8905,70.3094,70.3094,2492.1602890022,0
+ITIC.US,D,20160317,000000,70.694,71.4839,70.694,71.002,838.95523979214,0
+ITIC.US,D,20160318,000000,74.2525,74.2525,70.7028,70.7028,1809.6727749136,0
+ITIC.US,D,20160321,000000,71.8812,73.4918,71.6034,71.6034,1054.0983626345,0
+ITIC.US,D,20160322,000000,73.4296,73.4296,70.3017,70.3017,2483.9251455441,0
+ITIC.US,D,20160323,000000,71.0496,73.5482,71.0496,71.2663,1568.7948287647,0
+ITIC.US,D,20160328,000000,71.2245,71.2245,68.8931,68.8931,2252.3117357855,0
+ITIC.US,D,20160329,000000,72.2921,73.5929,71.8812,72.263,759.6919840081,0
+ITIC.US,D,20160330,000000,72.671,72.9148,72.671,72.9148,324.25877366199,0
+ITIC.US,D,20160331,000000,74.5759,74.5759,71.9366,71.9366,1084.9801506023,0
+ITIC.US,D,20160401,000000,72.7273,72.7273,72.7273,72.7273,192.49647833267,0
+ITIC.US,D,20160404,000000,72.671,72.671,71.3371,71.3371,261.46580479411,0
+ITIC.US,D,20160405,000000,72.671,72.671,71.2984,71.3449,632.04726040782,0
+ITIC.US,D,20160406,000000,71.4839,75.0413,71.4839,75.0413,1970.2580723462,0
+ITIC.US,D,20160407,000000,75.0413,80.3075,75.0413,77.4097,4193.7468060284,0
+ITIC.US,D,20160408,000000,77.0852,77.7993,77.0852,77.4496,632.04726040782,0
+ITIC.US,D,20160411,000000,77.4097,77.4097,77.3805,77.3805,569.25429153994,0
+ITIC.US,D,20160412,000000,77.4175,77.4496,74.2525,75.734,7242.8086713834,0
+ITIC.US,D,20160413,000000,75.5445,76.7627,75.0413,75.0413,1226.006982322,0
+ITIC.US,D,20160414,000000,74.2525,75.866,74.2525,75.8311,1013.9520382764,0
+ITIC.US,D,20160415,000000,75.8311,75.8311,74.4526,74.4856,515.72585906241,0
+ITIC.US,D,20160418,000000,75.8311,75.8311,74.2525,74.2836,898.66002986324,0
+ITIC.US,D,20160419,000000,75.2784,75.7291,75.2784,75.7291,1025.2753605313,0
+ITIC.US,D,20160420,000000,75.8311,75.8311,75.7767,75.7767,481.75589229782,0
+ITIC.US,D,20160421,000000,75.5931,75.5931,74.9772,74.9772,806.01466595981,0
+ITIC.US,D,20160422,000000,75.0413,75.7291,75.0413,75.7291,626.90029574652,0
+ITIC.US,D,20160425,000000,75.8311,75.8311,74.371,75.6805,2912.1526053644,0
+ITIC.US,D,20160426,000000,75.8311,75.8311,75.4328,75.8311,1014.9814312086,0
+ITIC.US,D,20160427,000000,75.1578,75.8156,75.0413,75.0413,1136.4497972154,0
+ITIC.US,D,20160428,000000,68.451,73.9241,68.451,72.4562,632.04726040782,0
+ITIC.US,D,20160429,000000,75.222,75.222,75.1258,75.1258,382.93417080083,0
+ITIC.US,D,20160502,000000,79.645,84.3682,77.975,77.975,576.46004206576,0
+ITIC.US,D,20160503,000000,77.7837,77.7837,69.9995,75.8311,4306.9800285771,0
+ITIC.US,D,20160504,000000,74.8461,75.8311,73.4773,75.7369,5237.5512393404,0
+ITIC.US,D,20160505,000000,75.4328,75.8311,75.0413,75.4571,1928.0529621235,0
+ITIC.US,D,20160506,000000,75.4328,75.8311,73.4597,75.4328,2138.0491203046,0
+ITIC.US,D,20160509,000000,75.0325,76.6238,71.6364,75.4328,9339.6820743976,0
+ITIC.US,D,20160510,000000,74.2525,75.7039,72.8673,73.451,1859.0836356621,0
+ITIC.US,D,20160511,000000,73.4597,75.086,73.4597,75.086,384.99295666535,0
+ITIC.US,D,20160512,000000,75.0325,76.343,75.0325,76.343,1564.6772570356,0
+ITIC.US,D,20160513,000000,76.2187,77.4029,72.5204,74.4448,4648.7384820875,0
+ITIC.US,D,20160516,000000,75.8311,75.866,75.8311,75.866,632.04726040782,0
+ITIC.US,D,20160517,000000,74.1456,74.1456,74.1456,74.1456,239.84855321665,0
+ITIC.US,D,20160518,000000,75.8311,75.8311,75.427,75.5523,382.93417080083,0
+ITIC.US,D,20160519,000000,75.1656,75.2046,69.2554,71.8812,6965.9019726054,0
+ITIC.US,D,20160520,000000,71.8491,73.6191,71.4003,72.7273,2349.074671418,0
+ITIC.US,D,20160523,000000,73.0586,77.567,73.0586,74.8422,1831.2900264911,0
+ITIC.US,D,20160524,000000,74.9461,76.0459,74.2525,75.6737,1772.6146293522,0
+ITIC.US,D,20160525,000000,76.2246,76.2246,74.2525,75.3172,2523.04207697,0
+ITIC.US,D,20160527,000000,74.4448,74.4448,73.2053,74.3215,2044.3743634689,0
+ITIC.US,D,20160531,000000,73.8552,73.8552,73.8552,73.8552,618.66515228844,0
+ITIC.US,D,20160601,000000,73.9786,73.9786,72.6778,72.6778,1165.2727993187,0
+ITIC.US,D,20160602,000000,73.1062,73.1062,73.1062,73.1062,345.87602523946,0
+ITIC.US,D,20160603,000000,72.671,72.7497,72.671,72.671,384.99295666535,0
+ITIC.US,D,20160606,000000,72.7885,74.5585,72.362,72.5282,1986.7283592624,0
+ITIC.US,D,20160607,000000,72.5282,73.656,71.3041,72.0056,819.39677407919,0
+ITIC.US,D,20160608,000000,71.8889,73.1062,71.8889,73.0761,1393.7980302804,0
+ITIC.US,D,20160609,000000,73.0673,73.0673,73.0673,73.0673,253.23066133603,0
+ITIC.US,D,20160610,000000,73.0276,74.5012,73.0276,74.0368,759.6919840081,0
+ITIC.US,D,20160613,000000,73.3578,74.9315,72.1696,73.0819,1536.8836478646,0
+ITIC.US,D,20160614,000000,71.4042,74.9713,71.4042,73.1334,1776.7322010813,0
+ITIC.US,D,20160615,000000,73.1334,74.1816,72.2115,72.4855,1662.4695856004,0
+ITIC.US,D,20160616,000000,73.585,73.585,67.4009,67.4009,2545.6887214797,0
+ITIC.US,D,20160617,000000,67.5146,70.5785,64.9859,69.3856,7537.2150500099,0
+ITIC.US,D,20160620,000000,68.6259,70.1685,67.3514,68.52,4733.1487025328,0
+ITIC.US,D,20160621,000000,68.7065,71.2118,68.52,70.0879,2438.6318565246,0
+ITIC.US,D,20160622,000000,69.0854,72.7953,69.0854,71.6869,6232.9742048361,0
+ITIC.US,D,20160623,000000,71.6869,74.3769,71.6869,72.7953,11344.939506441,0
+ITIC.US,D,20160624,000000,71.4392,73.2354,68.9959,71.2284,93630.4929396,0
+ITIC.US,D,20160627,000000,68.1935,72.6681,68.1935,72.0901,2835.9775283771,0
+ITIC.US,D,20160628,000000,71.7743,74.3769,71.7743,73.7852,2574.511723583,0
+ITIC.US,D,20160629,000000,75.1676,75.7641,72.1376,73.8085,9369.5344694332,0
+ITIC.US,D,20160630,000000,74.1962,75.7243,74.1962,75.563,3536.9941152464,0
+ITIC.US,D,20160701,000000,73.4287,73.9096,70.1851,72.1696,11987.280696171,0
+ITIC.US,D,20160705,000000,71.7433,74.9713,71.6315,73.624,6251.5032776168,0
+ITIC.US,D,20160706,000000,74.2981,75.5553,71.6315,75.5553,7520.7447630937,0
+ITIC.US,D,20160707,000000,75.1336,75.1336,71.2032,73.5462,6417.2355397107,0
+ITIC.US,D,20160708,000000,74.3837,76.1196,74.3837,76.0885,3917.8695001827,0
+ITIC.US,D,20160711,000000,76.7345,79.2069,74.9238,76.72,5788.2764580996,0
+ITIC.US,D,20160712,000000,77.9829,77.9829,75.3473,75.8418,14944.726590555,0
+ITIC.US,D,20160713,000000,76.0234,78.0567,73.6007,76.6714,8236.1728510146,0
+ITIC.US,D,20160714,000000,77.6681,78.3315,75.4008,76.7511,5041.9665822109,0
+ITIC.US,D,20160715,000000,76.7918,78.5716,76.04,78.3315,13541.664023884,0
+ITIC.US,D,20160718,000000,78.1771,79.8519,77.1455,78.4918,16090.440924161,0
+ITIC.US,D,20160719,000000,77.5408,78.5161,77.2184,77.5408,9101.8923070455,0
+ITIC.US,D,20160720,000000,77.9372,78.2539,77.3135,77.5039,10981.563801353,0
+ITIC.US,D,20160721,000000,77.3621,78.3102,77.0348,77.9217,2219.3711619532,0
+ITIC.US,D,20160722,000000,78.7444,79.3031,75.9661,78.6007,5508.2815805248,0
+ITIC.US,D,20160725,000000,77.6273,78.7688,77.3931,77.6681,1027.3341463958,0
+ITIC.US,D,20160726,000000,77.6195,81.109,77.6195,79.2477,4191.6880201639,0
+ITIC.US,D,20160727,000000,78.8319,79.4391,77.8974,79.2477,2666.1276945542,0
+ITIC.US,D,20160728,000000,78.8872,79.0747,78.4918,79.0747,2036.1392200109,0
+ITIC.US,D,20160729,000000,79.5246,79.5246,79.5246,79.5246,546.60764703022,0
+ITIC.US,D,20160801,000000,77.639,79.4458,76.9105,78.9213,1465.8555355387,0
+ITIC.US,D,20160802,000000,77.3067,79.5246,76.7511,77.9459,6544.8802633109,0
+ITIC.US,D,20160803,000000,78.0956,78.729,78.0956,78.729,2053.6388998593,0
+ITIC.US,D,20160804,000000,78.0071,78.1354,76.3538,77.3534,1530.7072902711,0
+ITIC.US,D,20160805,000000,78.4113,79.2632,74.5186,76.4965,15662.21346434,0
+ITIC.US,D,20160808,000000,75.6834,77.9217,75.6834,76.9337,2805.0957404093,0
+ITIC.US,D,20160809,000000,77.1455,77.1455,75.9583,76.0477,10310.39960952,0
+ITIC.US,D,20160810,000000,76.2449,77.1455,75.7243,76.8686,1982.6107875333,0
+ITIC.US,D,20160811,000000,76.512,76.512,75.3744,76.0555,5367.2547488052,0
+ITIC.US,D,20160812,000000,75.7709,77.026,75.7709,76.6714,3065.5321522712,0
+ITIC.US,D,20160815,000000,76.4343,77.3854,76.4343,77.3854,2067.0210079787,0
+ITIC.US,D,20160816,000000,77.0988,77.1455,75.1676,75.9749,7481.6278316678,0
+ITIC.US,D,20160817,000000,76.1401,77.4437,76.1401,76.2517,1010.8638594796,0
+ITIC.US,D,20160818,000000,76.7345,76.7423,76.5529,76.5529,1000.569930157,0
+ITIC.US,D,20160819,000000,76.7423,80.0908,76.7423,78.625,10089.080129083,0
+ITIC.US,D,20160822,000000,77.3067,79.0825,76.7511,77.5243,7290.1607462674,0
+ITIC.US,D,20160823,000000,79.165,79.165,77.5952,78.5716,2835.9775283771,0
+ITIC.US,D,20160824,000000,78.5716,78.6338,77.5477,77.6195,2443.7788211859,0
+ITIC.US,D,20160825,000000,77.6769,78.8552,77.5408,78.3714,8710.7229927866,0
+ITIC.US,D,20160826,000000,77.9372,80.666,77.9372,78.0956,3737.7257370371,0
+ITIC.US,D,20160829,000000,78.3102,78.3102,77.3854,77.9907,1986.7283592624,0
+ITIC.US,D,20160830,000000,79.6858,79.6858,79.6858,79.6858,119.40958014219,0
+ITIC.US,D,20160831,000000,78.8251,79.4391,78.8251,79.067,1762.3207000296,0
+ITIC.US,D,20160901,000000,80.0754,81.4257,79.3682,81.3362,1527.6191114743,0
+ITIC.US,D,20160902,000000,81.0401,81.0401,77.7973,79.1282,10593.482665891,0
+ITIC.US,D,20160906,000000,79.0524,79.5964,76.7812,78.0071,1290.8587370544,0
+ITIC.US,D,20160907,000000,77.5467,79.9239,77.4059,79.9239,5206.6694513726,0
+ITIC.US,D,20160908,000000,79.7343,79.7343,78.5726,78.5726,1148.8025124025,0
+ITIC.US,D,20160909,000000,78.6103,79.916,78.6103,78.7309,4083.6017622766,0
+ITIC.US,D,20160912,000000,77.2232,79.7654,77.2232,79.6936,4996.6732931915,0
+ITIC.US,D,20160913,000000,79.6285,79.6285,78.6191,78.6191,670.13479890145,0
+ITIC.US,D,20160914,000000,78.4686,78.7931,78.2723,78.7931,792.63255784043,0
+ITIC.US,D,20160915,000000,78.9999,79.5877,78.319,79.5877,1782.9085586748,0
+ITIC.US,D,20160916,000000,79.5556,79.5556,79.272,79.2788,6811.4930327664,0
+ITIC.US,D,20160919,000000,80.6583,80.6583,80.0676,80.0676,898.66002986324,0
+ITIC.US,D,20160920,000000,79.0281,79.7499,79.0281,79.7499,715.4280879209,0
+ITIC.US,D,20160921,000000,80.3396,80.3396,80.2367,80.2367,253.23066133603,0
+ITIC.US,D,20160922,000000,79.3263,79.3263,79.3263,79.3263,440.58017500741,0
+ITIC.US,D,20160923,000000,78.485,78.5317,78.1033,78.1033,603.22425830453,0
+ITIC.US,D,20160926,000000,77.8664,78.6512,77.8664,78.6512,633.07665334008,0
+ITIC.US,D,20160927,000000,80.0754,80.0851,78.048,79.1971,1361.8868493804,0
+ITIC.US,D,20160928,000000,78.8484,78.8727,78.1033,78.5104,1875.5539225783,0
+ITIC.US,D,20160929,000000,78.8727,78.8727,77.6671,77.6671,1387.6216726869,0
+ITIC.US,D,20160930,000000,78.5104,78.8892,78.5104,78.8892,906.89517332132,0
+ITIC.US,D,20161003,000000,78.7377,80.0044,78.7309,78.7309,874.98399242125,0
+ITIC.US,D,20161004,000000,78.9291,78.9291,77.7322,77.9907,1762.3207000296,0
+ITIC.US,D,20161005,000000,78.6269,78.6269,78.6269,78.6269,199.7022288585,0
+ITIC.US,D,20161006,000000,77.5311,78.59,77.5311,78.0645,473.52074883973,0
+ITIC.US,D,20161007,000000,78.2636,78.2636,78.2636,78.2636,252.20126840377,0
+ITIC.US,D,20161010,000000,78.0159,78.3899,78.0159,78.3899,383.96356373309,0
+ITIC.US,D,20161011,000000,77.5467,77.5467,77.5467,77.5467,578.51882793028,0
+ITIC.US,D,20161012,000000,77.7002,78.4123,77.7002,78.4123,329.40573832329,0
+ITIC.US,D,20161013,000000,78.2549,79.7343,78.1927,78.1927,592.93032898193,0
+ITIC.US,D,20161014,000000,78.6754,78.6754,78.6754,78.6754,248.08369667473,0
+ITIC.US,D,20161017,000000,78.5395,78.5395,78.5395,78.5395,218.23130163918,0
+ITIC.US,D,20161018,000000,77.6186,77.7002,76.3518,76.3518,977.92328564728,0
+ITIC.US,D,20161019,000000,76.4791,76.4791,74.4156,74.4156,1314.5347744964,0
+ITIC.US,D,20161020,000000,75.4231,75.9535,74.3544,75.4309,4970.938469885,0
+ITIC.US,D,20161021,000000,74.7285,76.7093,74.4885,76.1362,2967.7398237064,0
+ITIC.US,D,20161024,000000,75.9875,76.2566,75.6388,76.2566,1170.41976398,0
+ITIC.US,D,20161025,000000,75.971,77.1173,75.7184,75.9875,2774.2139524415,0
+ITIC.US,D,20161026,000000,76.4791,76.924,76.3518,76.924,3369.2030672879,0
+ITIC.US,D,20161027,000000,76.6928,76.6928,75.4075,75.6553,656.75269078207,0
+ITIC.US,D,20161028,000000,75.4386,77.0376,74.7529,75.7747,5331.2259961761,0
+ITIC.US,D,20161031,000000,75.361,76.8667,74.8762,76.1147,4023.8969722055,0
+ITIC.US,D,20161101,000000,74.4467,74.4467,74.4467,74.4467,825.57313167275,0
+ITIC.US,D,20161102,000000,75.526,83.2597,75.526,80.9253,16887.19105373,0
+ITIC.US,D,20161103,000000,82.0532,82.0532,79.9239,82.0532,2181.2836234596,0
+ITIC.US,D,20161104,000000,82.776,84.8471,80.0754,80.0754,2210.1066255628,0
+ITIC.US,D,20161107,000000,81.0769,82.0532,81.0769,82.0532,1601.735402597,0
+ITIC.US,D,20161108,000000,81.549,82.4535,81.549,82.127,3596.6989053175,0
+ITIC.US,D,20161109,000000,81.4519,83.1043,80.2123,82.4447,5262.2566697146,0
+ITIC.US,D,20161110,000000,79.2865,85.2221,79.2865,83.3578,7328.248284761,0
+ITIC.US,D,20161111,000000,84.5382,89.7588,84.0427,88.3919,6113.5646246939,0
+ITIC.US,D,20161114,000000,88.7261,96.4151,88.6552,95.0579,6544.8802633109,0
+ITIC.US,D,20161115,000000,94.344,96.7172,94.344,96.5666,3549.3468304335,0
+ITIC.US,D,20161116,000000,99.7478,99.7478,93.833,95.9847,3495.818397956,0
+ITIC.US,D,20161117,000000,96.8046,103.381,93.5503,103.1,3049.061865355,0
+ITIC.US,D,20161118,000000,102.672,102.672,99.262,102.108,1014.9814312086,0
+ITIC.US,D,20161121,000000,101.467,103.867,101.467,103.867,744.25109002419,0
+ITIC.US,D,20161122,000000,104.401,104.401,104.401,104.401,131.76229532932,0
+ITIC.US,D,20161123,000000,103.625,103.867,101.807,103.09,2999.6510046065,0
+ITIC.US,D,20161128,000000,103.051,103.129,101.487,102.934,4314.1857791029,0
+ITIC.US,D,20161129,000000,99.0489,99.4282,99.0489,99.4282,436.46260327836,0
+ITIC.US,D,20161130,000000,99.7674,99.7674,99.7674,99.7674,1013.9520382764,0
+ITIC.US,D,20161201,000000,99.6608,100.021,99.6608,99.7967,1387.6216726869,0
+ITIC.US,D,20161202,000000,98.6012,103.226,98.6012,103.226,4473.7416836032,0
+ITIC.US,D,20161205,000000,101.837,110.278,101.837,110.278,14063.56624054,0
+ITIC.US,D,20161206,000000,104.664,119.119,104.664,119.109,3972.4273255925,0
+ITIC.US,D,20161207,000000,117.905,127.046,117.905,122.189,2980.0925388935,0
+ITIC.US,D,20161208,000000,120.711,126.249,117.525,124.365,4689.9141993779,0
+ITIC.US,D,20161209,000000,118.157,124.287,108.199,123.393,5810.9231026094,0
+ITIC.US,D,20161212,000000,119.294,127.027,117.769,123.811,6959.7256150118,0
+ITIC.US,D,20161213,000000,124.044,126.88,121.46,126.88,6368.8540718944,0
+ITIC.US,D,20161214,000000,126.201,126.249,118.4,118.507,3252.8816659425,0
+ITIC.US,D,20161215,000000,123.043,133.214,123.043,130.999,5070.7895843142,0
+ITIC.US,D,20161216,000000,130.96,133.623,128.338,133.448,17211.449827392,0
+ITIC.US,D,20161219,000000,134.672,135.536,130.309,133.885,10148.784919154,0
+ITIC.US,D,20161220,000000,132.563,133.671,127.337,129.97,4406.8311430063,0
+ITIC.US,D,20161221,000000,129.824,133.729,129.824,131.797,9312.9178581589,0
+ITIC.US,D,20161222,000000,130.377,133.418,130.377,133.156,3391.8497117977,0
+ITIC.US,D,20161223,000000,133.457,136.595,133.457,136.507,8874.396469016,0
+ITIC.US,D,20161227,000000,136.595,138.247,136.595,136.605,1552.3245418485,0
+ITIC.US,D,20161228,000000,135.575,135.575,131.961,132.185,7788.3869254814,0
+ITIC.US,D,20161229,000000,130.329,132.108,126.249,129.562,8339.1121442406,0
+ITIC.US,D,20161230,000000,128.483,130.174,125.162,125.589,5066.6720125852,0
+ITIC.US,D,20170103,000000,124.442,129.687,124.442,126.22,6928.843827044,0
+ITIC.US,D,20170104,000000,124.686,124.686,117.924,117.924,7803.8278194653,0
+ITIC.US,D,20170105,000000,117.525,117.525,105.314,107.237,15246.338719707,0
+ITIC.US,D,20170106,000000,104.022,111.211,104.022,109.113,9756.5862119631,0
+ITIC.US,D,20170109,000000,108.85,114.329,108.85,110.89,10622.305667994,0
+ITIC.US,D,20170110,000000,110.211,113.883,110.211,111.444,4420.2132511257,0
+ITIC.US,D,20170111,000000,110.502,121.567,110.502,114.048,6342.0898556557,0
+ITIC.US,D,20170112,000000,112.892,112.892,109.19,110.784,3063.4733664066,0
+ITIC.US,D,20170113,000000,110.288,110.288,108.384,109.91,1893.0536024267,0
+ITIC.US,D,20170117,000000,109.025,109.025,105.061,105.061,2140.1079061691,0
+ITIC.US,D,20170118,000000,105.558,105.558,102.876,103.546,7572.2144097067,0
+ITIC.US,D,20170119,000000,103.022,103.09,101.264,103.09,3474.2011463785,0
+ITIC.US,D,20170120,000000,102.856,104.839,102.206,103.206,7062.6649082379,0
+ITIC.US,D,20170123,000000,103.206,103.294,101.759,103.061,1905.4063176138,0
+ITIC.US,D,20170124,000000,102.041,102.449,101.575,101.575,1391.7392444159,0
+ITIC.US,D,20170125,000000,102.041,103.245,101.351,101.351,3033.6209713711,0
+ITIC.US,D,20170126,000000,102.594,102.594,97.4653,102.536,2175.107265866,0
+ITIC.US,D,20170127,000000,100.836,102.362,100.137,100.137,4192.7174130962,0
+ITIC.US,D,20170130,000000,99.3695,100.137,96.8726,98.7185,4410.9487147354,0
+ITIC.US,D,20170131,000000,98.6794,98.6794,96.489,96.489,2883.3296032611,0
+ITIC.US,D,20170201,000000,96.0945,96.0945,95.2882,95.6768,2482.8957526118,0
+ITIC.US,D,20170202,000000,95.5515,95.5515,93.7795,94.0176,1630.5584047003,0
+ITIC.US,D,20170203,000000,103.712,103.712,98.9316,101.137,4221.5404151995,0
+ITIC.US,D,20170206,000000,101.711,106.062,99.3793,101.225,4985.3499709366,0
+ITIC.US,D,20170207,000000,101.274,106.897,101.274,101.807,4094.9250845314,0
+ITIC.US,D,20170208,000000,106.694,106.694,100.331,100.331,2825.6835990545,0
+ITIC.US,D,20170209,000000,102.051,103.07,100.875,103.07,3776.842668463,0
+ITIC.US,D,20170210,000000,102.799,105.218,101.876,104.946,2173.0484800015,0
+ITIC.US,D,20170213,000000,105.558,106.616,104.479,106.616,3142.7366221907,0
+ITIC.US,D,20170214,000000,106.15,106.84,105.587,106.004,3309.4982772168,0
+ITIC.US,D,20170215,000000,106.354,106.51,105.548,105.984,2932.7404640096,0
+ITIC.US,D,20170216,000000,106.373,106.373,105.529,106.275,3710.9615207984,0
+ITIC.US,D,20170217,000000,106.946,107.112,105.791,107.112,4764.0304905006,0
+ITIC.US,D,20170221,000000,106.888,107.218,106.082,106.674,3279.6458821813,0
+ITIC.US,D,20170222,000000,107.218,108.783,106.586,108.598,5676.0726284833,0
+ITIC.US,D,20170223,000000,107.986,108.763,106.792,107.364,9600.1184862595,0
+ITIC.US,D,20170224,000000,107.986,108.277,107.005,107.538,2785.5372746964,0
+ITIC.US,D,20170227,000000,107.986,110.784,107.792,110.784,5273.5799919695,0
+ITIC.US,D,20170228,000000,109.462,110.687,108.948,108.948,5227.2573100178,0
+ITIC.US,D,20170301,000000,111.191,111.969,110.103,111.688,3263.1755952651,0
+ITIC.US,D,20170302,000000,112.182,114.921,110.055,111.823,5984.8905081613,0
+ITIC.US,D,20170303,000000,112.076,112.726,108.958,110.142,9645.4117752789,0
+ITIC.US,D,20170306,000000,110.182,110.54,108.189,110.095,4673.4439124617,0
+ITIC.US,D,20170307,000000,110.298,110.589,109.482,109.482,2125.6964051175,0
+ITIC.US,D,20170308,000000,109.133,109.725,107.218,108.384,6446.058541814,0
+ITIC.US,D,20170309,000000,109.113,109.113,107.753,107.918,2534.3653992248,0
+ITIC.US,D,20170310,000000,108.025,108.025,107.918,107.918,2117.4612616594,0
+ITIC.US,D,20170313,000000,105.742,105.82,105.732,105.752,2918.3289629579,0
+ITIC.US,D,20170314,000000,106.324,106.324,103.741,104.188,3328.0273499975,0
+ITIC.US,D,20170315,000000,104.518,104.78,102.332,102.545,3153.0305515133,0
+ITIC.US,D,20170316,000000,103.314,104.148,101.331,102.419,8132.2041648563,0
+ITIC.US,D,20170317,000000,101.225,103.994,100.593,102.118,7298.3958897255,0
+ITIC.US,D,20170320,000000,101.827,104.08,101.827,103.43,6779.5818518663,0
+ITIC.US,D,20170321,000000,103.255,103.673,101.545,101.545,3819.0477786857,0
+ITIC.US,D,20170322,000000,101.302,101.302,101.302,101.302,2465.3960727634,0
+ITIC.US,D,20170323,000000,101.672,106.723,100.204,106.237,14394.001371795,0
+ITIC.US,D,20170324,000000,106.275,123.907,106.275,116.107,23653.390797477,0
+ITIC.US,D,20170327,000000,117.671,123.917,117.671,122.461,8858.9555750321,0
+ITIC.US,D,20170328,000000,123.141,127.24,123.141,125.345,8534.6968013701,0
+ITIC.US,D,20170329,000000,125.55,126.745,125.55,126.035,6799.1403175792,0
+ITIC.US,D,20170330,000000,126.726,126.726,125.054,125.288,4883.4400706428,0
+ITIC.US,D,20170331,000000,126.444,126.444,125.754,125.754,3891.1052839439,0
+ITIC.US,D,20170403,000000,127.056,127.056,123.49,123.49,4972.9972557495,0
+ITIC.US,D,20170404,000000,124.568,124.568,123.743,123.743,1965.1111076849,0
+ITIC.US,D,20170405,000000,123.743,124.238,122.936,123.179,4001.2503276958,0
+ITIC.US,D,20170406,000000,123.976,123.976,122.86,122.86,2602.305332754,0
+ITIC.US,D,20170407,000000,124.122,125.638,122.209,125.638,7611.3313411326,0
+ITIC.US,D,20170410,000000,126.551,127.24,125.638,126.919,3033.6209713711,0
+ITIC.US,D,20170411,000000,126.88,126.88,126.88,126.88,970.71753512146,0
+ITIC.US,D,20170412,000000,126.511,126.511,126.511,126.511,163.67347622939,0
+ITIC.US,D,20170413,000000,126.278,126.482,125.638,125.754,2198.783303308,0
+ITIC.US,D,20170417,000000,126.201,127.24,126.201,127.24,1130.2734396218,0
+ITIC.US,D,20170418,000000,127.24,127.24,126.521,127.182,2221.4299478177,0
+ITIC.US,D,20170419,000000,127.24,127.279,126.444,126.618,3713.0203066629,0
+ITIC.US,D,20170420,000000,127.24,128.123,127.162,128.047,4405.8017500741,0
+ITIC.US,D,20170421,000000,128.697,133.059,128.697,129.173,5404.3128943665,0
+ITIC.US,D,20170424,000000,132.553,133.603,132.204,133.603,2067.0210079787,0
+ITIC.US,D,20170425,000000,133.603,137.246,133.603,137.246,1308.3584169028,0
+ITIC.US,D,20170426,000000,136.128,141.209,136.128,141.132,3649.1979448627,0
+ITIC.US,D,20170427,000000,141.549,141.559,138.363,138.363,4500.505899842,0
+ITIC.US,D,20170428,000000,140.831,143.133,140.831,141.724,3520.5238283302,0
+ITIC.US,D,20170501,000000,142.035,142.035,140.782,141.598,2751.5673079318,0
+ITIC.US,D,20170502,000000,146.951,146.951,142.346,142.346,2412.8970332181,0
+ITIC.US,D,20170503,000000,142.385,143.939,140.335,140.5,3788.1659907179,0
+ITIC.US,D,20170504,000000,141.171,141.889,139.596,139.596,2367.6037441987,0
+ITIC.US,D,20170505,000000,141.055,143.007,140.539,141.569,4112.4247643799,0
+ITIC.US,D,20170508,000000,142.997,143.201,140.811,141.307,2278.046559092,0
+ITIC.US,D,20170509,000000,143.123,155.48,143.055,153.071,14667.819891777,0
+ITIC.US,D,20170510,000000,150.71,154.829,150.71,153.527,5534.0164038313,0
+ITIC.US,D,20170511,000000,153.119,153.674,151.089,151.089,2570.394151854,0
+ITIC.US,D,20170512,000000,150.496,150.496,147.262,150.303,1746.8798060457,0
+ITIC.US,D,20170515,000000,151.011,152.779,151.011,152.206,2730.9794492866,0
+ITIC.US,D,20170516,000000,152.206,153.256,150.933,153.256,900.71881572776,0
+ITIC.US,D,20170517,000000,151.711,151.711,151.711,151.711,872.92520655673,0
+ITIC.US,D,20170518,000000,158.851,158.851,151.05,151.05,3975.5155043893,0
+ITIC.US,D,20170519,000000,150.098,152.565,148.786,150.167,5990.0374728226,0
+ITIC.US,D,20170522,000000,150.205,151.099,149.855,150.992,5416.6656095537,0
+ITIC.US,D,20170523,000000,150.943,150.943,148.67,148.67,2933.7698569418,0
+ITIC.US,D,20170524,000000,148.709,148.961,148.544,148.621,2350.1040643502,0
+ITIC.US,D,20170525,000000,148.515,148.903,148.515,148.903,682.48751408857,0
+ITIC.US,D,20170526,000000,148.981,149.778,147.378,147.378,1252.7711985608,0
+ITIC.US,D,20170530,000000,148.786,148.786,147.767,147.767,969.6881421892,0
+ITIC.US,D,20170531,000000,149.496,149.496,147.485,148.233,3266.2637740619,0
+ITIC.US,D,20170601,000000,149.35,152.333,148.699,149.263,6061.0655851486,0
+ITIC.US,D,20170602,000000,149.612,150.846,148.32,150.049,5958.1262919226,0
+ITIC.US,D,20170605,000000,149.972,152.76,149.972,151.263,5124.3180167917,0
+ITIC.US,D,20170606,000000,151.283,152.071,149.107,149.691,5598.8681585637,0
+ITIC.US,D,20170607,000000,150.04,151.031,150.04,150.04,1303.2114522415,0
+ITIC.US,D,20170608,000000,150.128,150.128,148.612,149.292,5470.1940420312,0
+ITIC.US,D,20170609,000000,150.972,151.507,147.689,150.661,4191.6880201639,0
+ITIC.US,D,20170612,000000,152.585,155.062,149.739,153.731,6038.4189406389,0
+ITIC.US,D,20170613,000000,158.715,158.715,157.394,157.394,2761.8612372544,0
+ITIC.US,D,20170614,000000,157.306,158.996,156.85,158.618,10515.248803039,0
+ITIC.US,D,20170615,000000,158.297,158.317,157.345,157.947,7643.2425220327,0
+ITIC.US,D,20170616,000000,153.382,158.142,152.75,154.47,16544.403207287,0
+ITIC.US,D,20170619,000000,155.266,157.763,155.111,156.354,2952.2989297225,0
+ITIC.US,D,20170620,000000,156.354,156.354,155.363,156.354,2432.4554989311,0
+ITIC.US,D,20170621,000000,155.003,158.929,154.8,154.8,2571.4235447862,0
+ITIC.US,D,20170622,000000,156.773,156.773,154.626,155.529,4784.6183491458,0
+ITIC.US,D,20170623,000000,155.363,157.588,152.565,155.169,58076.290452261,0
+ITIC.US,D,20170626,000000,155.5,157.035,153.916,154.276,4304.9212427125,0
+ITIC.US,D,20170627,000000,153.537,153.77,152.042,153.76,2962.5928590451,0
+ITIC.US,D,20170628,000000,156.141,156.141,156.092,156.092,2040.2567917399,0
+ITIC.US,D,20170629,000000,153.828,154.946,153.76,153.838,2292.4580601437,0
+ITIC.US,D,20170630,000000,156.423,156.423,152.722,154.129,1901.2887458848,0
+ITIC.US,D,20170703,000000,154.626,154.626,153.936,153.936,1914.6708540041,0
+ITIC.US,D,20170705,000000,153.664,156.763,152.556,153.858,2035.1098270786,0
+ITIC.US,D,20170706,000000,151.545,152.75,149.195,149.195,2897.7411043127,0
+ITIC.US,D,20170707,000000,149.836,151.371,149.836,151.371,2659.9513369606,0
+ITIC.US,D,20170710,000000,151.507,151.507,149.253,149.253,2638.3340853831,0
+ITIC.US,D,20170711,000000,151.342,151.342,148.107,148.35,3134.5014787326,0
+ITIC.US,D,20170712,000000,148.922,149.078,148.194,148.194,8079.705125311,0
+ITIC.US,D,20170713,000000,150.739,150.739,148.952,150.496,1487.4727871161,0
+ITIC.US,D,20170714,000000,147.806,149.603,147.806,149.603,729.83958897255,0
+ITIC.US,D,20170717,000000,149.622,150.38,147.485,147.485,5039.9077963464,0
+ITIC.US,D,20170718,000000,147.126,147.126,143.589,143.618,5354.902033618,0
+ITIC.US,D,20170719,000000,144.182,144.182,137.371,141.122,4512.8586150291,0
+ITIC.US,D,20170720,000000,134.847,139.004,134.847,138.596,3857.1353171793,0
+ITIC.US,D,20170721,000000,140.034,140.034,136.887,137.868,4141.2477664832,0
+ITIC.US,D,20170724,000000,139.432,139.432,135.759,135.759,7394.1294324257,0
+ITIC.US,D,20170725,000000,135.983,139.84,135.983,137.751,11313.028325541,0
+ITIC.US,D,20170726,000000,138.654,142.356,138.644,141.171,4968.8796840204,0
+ITIC.US,D,20170727,000000,140.286,141.171,138.83,141.015,2978.033753029,0
+ITIC.US,D,20170728,000000,142.647,142.647,139.849,140.413,4060.9551177669,0
+ITIC.US,D,20170731,000000,143.046,143.046,140.607,140.607,6179.4457723585,0
+ITIC.US,D,20170801,000000,141.025,141.812,136.41,140.054,3648.1685519305,0
+ITIC.US,D,20170802,000000,142.608,142.608,138.47,138.47,3035.6797572356,0
+ITIC.US,D,20170803,000000,140.665,140.665,137.897,139.393,3524.6414000592,0
+ITIC.US,D,20170804,000000,138.392,140.209,138.081,140.209,3319.7922065394,0
+ITIC.US,D,20170807,000000,143.492,143.492,140.15,141.647,4352.2733175965,0
+ITIC.US,D,20170808,000000,141.948,143.425,141.948,142.21,2181.2836234596,0
+ITIC.US,D,20170809,000000,143.123,143.327,140.481,142.491,3381.5557824751,0
+ITIC.US,D,20170810,000000,141.384,142.113,141.384,142.113,1723.2037686037,0
+ITIC.US,D,20170811,000000,142.103,143.57,142.103,143.57,4415.0662864644,0
+ITIC.US,D,20170814,000000,143.54,146.504,143.54,146.504,5268.4330273082,0
+ITIC.US,D,20170815,000000,146.815,148.961,145.775,146.592,5369.3135346697,0
+ITIC.US,D,20170816,000000,147.368,148.729,145.824,145.863,7749.2699940555,0
+ITIC.US,D,20170817,000000,146.037,146.037,143.211,144.23,2047.4625422657,0
+ITIC.US,D,20170818,000000,143.88,143.88,140.237,141.608,3685.2266974918,0
+ITIC.US,D,20170821,000000,141.462,142.686,141.462,141.812,1905.4063176138,0
+ITIC.US,D,20170822,000000,142.316,143.415,142.316,143.415,959.39421286659,0
+ITIC.US,D,20170823,000000,143.229,146.475,140.443,142.861,3372.2912460847,0
+ITIC.US,D,20170824,000000,142.608,142.608,138.314,138.314,3378.4676036783,0
+ITIC.US,D,20170825,000000,139.393,139.393,137.731,137.731,1202.33094488,0
+ITIC.US,D,20170828,000000,138.712,138.791,135.964,138.179,1648.0580845487,0
+ITIC.US,D,20170829,000000,138.752,138.752,138.752,138.752,135.87986705836,0
+ITIC.US,D,20170830,000000,138.208,138.208,138.208,138.208,287.20062810062,0
+ITIC.US,D,20170831,000000,140.597,141.734,139.753,140.423,2942.0050003999,0
+ITIC.US,D,20170901,000000,140.024,140.219,138.965,139.753,2121.5788333885,0
+ITIC.US,D,20170905,000000,137.77,138.984,137.77,138.984,3162.2950879036,0
+ITIC.US,D,20170906,000000,139.043,139.043,139.043,139.043,1028.363539328,0
+ITIC.US,D,20170907,000000,137.567,139.199,137.334,137.334,2027.9040765528,0
+ITIC.US,D,20170908,000000,141.035,141.035,135.837,138.013,2369.6625300632,0
+ITIC.US,D,20170911,000000,138.208,141.86,138.149,141.86,2624.9519772637,0
+ITIC.US,D,20170912,000000,140.734,140.734,140.734,140.734,141.02683171966,0
+ITIC.US,D,20170913,000000,141.734,141.734,140.53,141.326,3496.8477908882,0
+ITIC.US,D,20170914,000000,140.083,141.695,140.083,141.695,1178.654907438,0
+ITIC.US,D,20170915,000000,141.88,141.88,140.53,141.229,8095.1460192949,0
+ITIC.US,D,20170918,000000,139.004,142.987,139.004,142.987,2576.5705094475,0
+ITIC.US,D,20170919,000000,139.908,140.316,139.908,140.316,1655.2638350746,0
+ITIC.US,D,20170920,000000,142.142,142.88,142.142,142.88,1682.0280513133,0
+ITIC.US,D,20170921,000000,143.152,145.484,140.093,141.326,3944.6337164214,0
+ITIC.US,D,20170922,000000,139.645,141.356,139.645,139.946,2034.0804341463,0
+ITIC.US,D,20170925,000000,138.761,139.354,136.712,139.354,1638.7935481584,0
+ITIC.US,D,20170926,000000,142.278,142.278,140.374,140.374,1980.5520016688,0
+ITIC.US,D,20170927,000000,142.928,149.302,142.91,147.718,3815.9595998889,0
+ITIC.US,D,20170928,000000,140.685,142.861,140.005,142.754,19027.298959899,0
+ITIC.US,D,20170929,000000,143.706,144.124,141.501,143.007,4245.2164526414,0
+ITIC.US,D,20171002,000000,142.54,147.582,142.54,145.601,5741.9537761479,0
+ITIC.US,D,20171003,000000,147.708,147.708,145.066,145.833,3951.8394669473,0
+ITIC.US,D,20171004,000000,146.795,147.175,146.786,147.175,1412.3271030611,0
+ITIC.US,D,20171005,000000,147.728,150.933,146.931,150.933,5030.6432599561,0
+ITIC.US,D,20171006,000000,149.953,152.129,149.953,152.129,4208.1583070801,0
+ITIC.US,D,20171009,000000,154.129,154.129,154.129,154.129,829.6907034018,0
+ITIC.US,D,20171010,000000,154.606,156.403,153.547,156.403,6534.5863339883,0
+ITIC.US,D,20171011,000000,155.946,158.754,155.946,157.452,2816.4190626642,0
+ITIC.US,D,20171012,000000,158.113,158.113,152.459,153.684,5035.7902246174,0
+ITIC.US,D,20171013,000000,152.653,154.159,150.933,153.158,3756.2548098178,0
+ITIC.US,D,20171016,000000,159.842,159.842,151.895,152.526,2465.3960727634,0
+ITIC.US,D,20171017,000000,149.719,149.719,149.719,149.719,1421.5916394515,0
+ITIC.US,D,20171018,000000,153.721,153.721,151.721,152.235,1529.6778973388,0
+ITIC.US,D,20171020,000000,152.313,152.313,149.904,149.933,1227.0363752543,0
+ITIC.US,D,20171024,000000,144.453,147.495,144.453,147.495,774.10348505974,0
+ITIC.US,D,20171025,000000,145.222,146.854,145.222,146.805,1150.861298267,0
+ITIC.US,D,20171026,000000,148.602,148.602,146.144,147.728,2111.2849040659,0
+ITIC.US,D,20171027,000000,150.118,155.023,150.118,152.061,2278.046559092,0
+ITIC.US,D,20171030,000000,148.544,150.167,148.544,150.167,1342.3283836674,0
+ITIC.US,D,20171031,000000,148.903,152.906,148.903,151.487,3163.3244808359,0
+ITIC.US,D,20171101,000000,151.137,151.137,151.137,151.137,656.75269078207,0
+ITIC.US,D,20171102,000000,151.293,151.721,151.293,151.721,1227.0363752543,0
+ITIC.US,D,20171103,000000,149.583,149.729,149.069,149.729,2209.0772326306,0
+ITIC.US,D,20171106,000000,148.534,152.061,148.525,149.156,2565.2471871927,0
+ITIC.US,D,20171107,000000,150.079,150.079,148.709,148.709,1829.2312406265,0
+ITIC.US,D,20171108,000000,148.806,150.108,148.806,150.108,1479.237643658,0
+ITIC.US,D,20171109,000000,150.108,150.108,150.098,150.098,998.51114429248,0
+ITIC.US,D,20171110,000000,148.786,149.282,148.786,149.282,793.66195077269,0
+ITIC.US,D,20171113,000000,148.544,148.884,148.525,148.884,1100.4210445863,0
+ITIC.US,D,20171114,000000,150.516,150.516,150.516,150.516,613.51818762713,0
+ITIC.US,D,20171115,000000,150.525,150.525,150.525,150.525,1227.0363752543,0
+ITIC.US,D,20171116,000000,152.517,153.858,150.36,151.721,4341.9793882739,0
+ITIC.US,D,20171117,000000,150.487,151.332,150.118,151.273,1095.274079925,0
+ITIC.US,D,20171120,000000,151.157,151.721,151.157,151.584,4071.2490470895,0
+ITIC.US,D,20171121,000000,151.837,155.48,151.225,154.198,3584.3461901303,0
+ITIC.US,D,20171122,000000,155.713,156.462,154.45,155.888,6882.5211450923,0
+ITIC.US,D,20171124,000000,157.17,160.464,157.17,160.464,1231.1539469833,0
+ITIC.US,D,20171127,000000,159.696,159.813,158.9,158.9,4058.8963319023,0
+ITIC.US,D,20171128,000000,158.288,159.288,158.288,158.909,3228.1762355683,0
+ITIC.US,D,20171129,000000,159.366,161.62,159.366,161.62,2087.6088666239,0
+ITIC.US,D,20171130,000000,161.921,164.709,161.921,162.746,3346.5564227782,0
+ITIC.US,D,20171201,000000,162.863,164.457,161.843,164.457,2831.8599566481,0
+ITIC.US,D,20171204,000000,165.175,165.175,161.892,162.212,3662.5800529821,0
+ITIC.US,D,20171205,000000,160.988,161.901,160.988,161.901,1696.439552365,0
+ITIC.US,D,20171207,000000,161.581,161.581,157.821,157.821,2698.0388754542,0
+ITIC.US,D,20171208,000000,156.053,157.471,153.042,154.343,1642.9111198874,0
+ITIC.US,D,20171211,000000,154.45,154.635,153.033,154.635,2307.8989541276,0
+ITIC.US,D,20171212,000000,153.858,153.858,149.807,151.847,4549.9167605905,0
+ITIC.US,D,20171213,000000,152.042,152.042,149.078,149.078,6089.8885872519,0
+ITIC.US,D,20171214,000000,149.787,152.847,149.787,152.847,4924.6157879332,0
+ITIC.US,D,20171215,000000,151.584,161.639,151.584,157.131,7909.8552914881,0
+ITIC.US,D,20171218,000000,156.161,160.328,156.161,160.328,1642.9111198874,0
+ITIC.US,D,20171219,000000,158.841,158.851,158.841,158.851,2430.3967130666,0
+ITIC.US,D,20171220,000000,161.192,164.369,158.637,162.32,4001.2503276958,0
+ITIC.US,D,20171221,000000,162.32,164.457,161.028,164.457,3079.9436533228,0
+ITIC.US,D,20171222,000000,160.143,163.213,160.143,160.91,3007.8861480646,0
+ITIC.US,D,20171226,000000,161.862,161.862,161.862,161.862,329.40573832329,0
+ITIC.US,D,20171227,000000,162.621,162.621,162.621,162.621,1965.1111076849,0
+ITIC.US,D,20171228,000000,161.057,161.931,160.377,160.377,3148.9129797842,0
+ITIC.US,D,20171229,000000,160.619,160.619,160.619,160.619,495.1380004172,0
+ITIC.US,D,20180102,000000,160.056,165.486,160.056,160.9,2099.961581811,0
+ITIC.US,D,20180103,000000,161.794,161.794,158.307,159.346,2376.868280589,0
+ITIC.US,D,20180104,000000,157.491,157.491,155.684,157.491,4292.5685275254,0
+ITIC.US,D,20180105,000000,157.782,179.668,154.692,154.79,5405.3422872988,0
+ITIC.US,D,20180108,000000,156.413,161.104,150.661,151.011,2251.2823428533,0
+ITIC.US,D,20180109,000000,152.216,159.123,150.604,159.123,7737.9466718006,0
+ITIC.US,D,20180110,000000,158.744,158.939,157.044,157.462,3869.4880323664,0
+ITIC.US,D,20180111,000000,157.977,158.511,156.986,158.511,2332.6043845018,0
+ITIC.US,D,20180116,000000,159.541,161.571,159.541,161.143,1859.0836356621,0
+ITIC.US,D,20180117,000000,139.237,160.036,139.237,158.725,4283.3039911351,0
+ITIC.US,D,20180118,000000,158.88,158.88,158.725,158.725,1321.7405250222,0
+ITIC.US,D,20180119,000000,156.665,157.131,131.728,155.48,4175.2177332477,0
+ITIC.US,D,20180122,000000,153.858,157.743,153.858,156.907,3702.7263773403,0
+ITIC.US,D,20180123,000000,156.276,158.307,155.247,156.519,3652.2861236595,0
+ITIC.US,D,20180124,000000,156.519,157.869,156.519,157.869,1644.9699057519,0
+ITIC.US,D,20180125,000000,157.899,157.899,157.899,157.899,1549.2363630517,0
+ITIC.US,D,20180126,000000,158.52,158.52,158.52,158.52,783.36802145008,0
+ITIC.US,D,20180129,000000,156.82,158.074,156.82,158.074,933.65938956009,0
+ITIC.US,D,20180130,000000,157.899,157.899,157.899,157.899,745.28048295645,0
+ITIC.US,D,20180131,000000,157.394,157.491,157.394,157.491,1263.0651278834,0
+ITIC.US,D,20180201,000000,156.519,156.519,155.48,156.471,3237.4407719586,0
+ITIC.US,D,20180202,000000,153.265,153.858,153.265,153.858,740.13351829515,0
+ITIC.US,D,20180205,000000,153.858,154.032,153.77,153.77,2873.0356739385,0
+ITIC.US,D,20180206,000000,150.895,152.235,150.895,152.235,2380.9858523181,0
+ITIC.US,D,20180207,000000,156.286,156.286,155.314,155.383,4327.5678872223,0
+ITIC.US,D,20180208,000000,156.276,156.51,152.459,153.042,2086.5794736916,0
+ITIC.US,D,20180209,000000,153.858,155.451,150.933,153.965,2187.4599810531,0
+ITIC.US,D,20180212,000000,156.189,156.189,156.189,156.189,1526.589718542,0
+ITIC.US,D,20180213,000000,154.626,154.645,153.858,154.645,4124.777479567,0
+ITIC.US,D,20180214,000000,153.858,154.159,153.858,154.159,6129.0055186778,0
+ITIC.US,D,20180215,000000,155.48,156.082,155.48,156.082,1504.9724669645,0
+ITIC.US,D,20180216,000000,152.235,154.315,152.235,154.315,1619.2350824454,0
+ITIC.US,D,20180220,000000,155.48,156.276,155.052,155.49,3675.9621611015,0
+ITIC.US,D,20180221,000000,155.091,157.074,155.091,155.529,1041.7456474474,0
+ITIC.US,D,20180223,000000,155.762,157.025,155.48,157.025,1654.2344421423,0
+ITIC.US,D,20180226,000000,155.529,155.888,155.529,155.888,576.46004206576,0
+ITIC.US,D,20180227,000000,156.276,156.276,155.878,155.878,722.63383844673,0
+ITIC.US,D,20180228,000000,155.878,155.907,155.878,155.878,1498.796109371,0
+ITIC.US,D,20180301,000000,157.083,157.083,157.083,157.083,439.55078207515,0
+ITIC.US,D,20180302,000000,154.946,154.946,154.946,154.946,669.10540596919,0
+ITIC.US,D,20180305,000000,155.48,158.646,155.14,156.578,7889.2674328429,0
+ITIC.US,D,20180306,000000,156.907,158.345,156.335,158.345,6109.4470529648,0
+ITIC.US,D,20180307,000000,157.899,160.609,155.878,155.878,6480.0285085785,0
+ITIC.US,D,20180308,000000,157.938,157.938,156.587,157.19,3935.3691800311,0
+ITIC.US,D,20180309,000000,156.869,157.899,156.665,157.481,6112.5352317616,0
+ITIC.US,D,20180312,000000,156.199,161.522,156.199,160.58,14098.565600237,0
+ITIC.US,D,20180313,000000,160.58,160.58,159.201,159.201,949.10028354399,0
+ITIC.US,D,20180314,000000,157.899,162.3,157.899,162.3,1290.8587370544,0
+ITIC.US,D,20180315,000000,161.309,161.309,159.104,159.104,1463.7967496741,0
+ITIC.US,D,20180316,000000,157.617,163.475,157.617,162.746,13429.460194268,0
+ITIC.US,D,20180319,000000,163.688,165.496,163.688,165.496,3092.2963685099,0
+ITIC.US,D,20180320,000000,162.261,162.261,162.154,162.154,2100.9909747433,0
+ITIC.US,D,20180321,000000,153.828,161.931,153.828,161.931,702.04597980152,0
+ITIC.US,D,20180322,000000,164.408,164.611,161.008,161.008,1392.7686373482,0
+ITIC.US,D,20180323,000000,163.319,163.319,162.416,162.416,1699.5277311617,0
+ITIC.US,D,20180326,000000,162.455,170.334,162.009,163.631,5487.6937218796,0
+ITIC.US,D,20180327,000000,161.464,163.348,161.464,162.785,3342.4388510492,0
+ITIC.US,D,20180328,000000,162.261,162.261,161.464,161.464,1258.9475561543,0
+ITIC.US,D,20180329,000000,163.115,163.115,162.173,162.173,1635.7053693616,0
+ITIC.US,D,20180402,000000,162.659,162.659,158.579,162.543,4122.7186937025,0
+ITIC.US,D,20180403,000000,161.133,161.133,154.169,160.58,1871.4363508492,0
+ITIC.US,D,20180404,000000,158.424,160.668,158.424,160.668,1326.8874896835,0
+ITIC.US,D,20180405,000000,158.851,160.58,158.851,160.58,959.39421286659,0
+ITIC.US,D,20180406,000000,158.239,160.153,158.239,160.153,1496.7373235065,0
+ITIC.US,D,20180409,000000,158.656,158.656,158.656,158.656,557.93096928508,0
+ITIC.US,D,20180410,000000,161.95,161.95,161.95,161.95,1173.5079427767,0
+ITIC.US,D,20180411,000000,160.153,160.153,160.153,160.153,611.45940176261,0
+ITIC.US,D,20180412,000000,159.968,159.968,158.637,159.094,2790.6842393577,0
+ITIC.US,D,20180413,000000,159.415,159.415,159.415,159.415,862.63127723413,0
+ITIC.US,D,20180416,000000,158.219,158.219,158.219,158.219,707.19294446282,0
+ITIC.US,D,20180417,000000,158.715,158.831,158.715,158.831,1474.0906789967,0
+ITIC.US,D,20180418,000000,157.656,158.88,157.025,157.918,1627.4702259035,0
+ITIC.US,D,20180419,000000,156.354,156.354,156.354,156.354,861.60188430187,0
+ITIC.US,D,20180420,000000,155.49,158.813,155.49,158.813,1875.5539225783,0
+ITIC.US,D,20180424,000000,156.907,157.413,156.907,157.413,1280.5648077318,0
+ITIC.US,D,20180425,000000,155.062,157.646,155.062,157.646,906.89517332132,0
+ITIC.US,D,20180427,000000,154.188,157.257,154.188,156.161,1757.1737353683,0
+ITIC.US,D,20180430,000000,156.568,157.977,156.568,157.977,1532.7660761356,0
+ITIC.US,D,20180502,000000,156.024,157.413,155.48,155.48,9240.8603529006,0
+ITIC.US,D,20180503,000000,156.724,156.724,155.111,155.111,612.48879469487,0
+ITIC.US,D,20180504,000000,150.914,157.384,150.914,155.247,8745.7223524834,0
+ITIC.US,D,20180508,000000,155.179,155.179,155.179,155.179,832.77888219858,0
+ITIC.US,D,20180511,000000,154.237,155.549,154.237,155.549,822.48495287597,0
+ITIC.US,D,20180514,000000,156.529,156.568,154.257,154.257,1599.6766167325,0
+ITIC.US,D,20180515,000000,154.198,154.198,153.099,153.099,1497.7667164387,0
+ITIC.US,D,20180516,000000,154.673,154.673,154.149,154.149,1834.3782052878,0
+ITIC.US,D,20180517,000000,155.549,155.791,154.538,154.538,846.16099031796,0
+ITIC.US,D,20180518,000000,155.868,155.868,148.107,153.265,1371.1513857707,0
+ITIC.US,D,20180521,000000,154.722,154.722,154.722,154.722,1212.6248742026,0
+ITIC.US,D,20180522,000000,153.566,153.566,151.993,151.993,918.21849557618,0
+ITIC.US,D,20180524,000000,151.478,151.652,150.914,151.293,1980.5520016688,0
+ITIC.US,D,20180525,000000,150.914,151.721,150.914,151.721,666.01722717241,0
+ITIC.US,D,20180529,000000,152.042,153.236,132.37,151.099,1798.3494526587,0
+ITIC.US,D,20180530,000000,151.633,151.633,151.633,151.633,752.48623348227,0
+ITIC.US,D,20180531,000000,150.04,150.088,150.04,150.088,1219.8306247284,0
+ITIC.US,D,20180601,000000,150.088,151.478,150.088,151.478,769.9859133307,0
+ITIC.US,D,20180604,000000,151.721,151.731,151.721,151.731,1550.265755984,0
+ITIC.US,D,20180605,000000,151.721,154.538,151.721,154.538,1664.5283714649,0
+ITIC.US,D,20180606,000000,153.75,154.479,151.721,151.973,2305.8401682631,0
+ITIC.US,D,20180607,000000,151.721,153.985,151.721,152.808,1285.7117723931,0
+ITIC.US,D,20180608,000000,151.692,151.74,151.478,151.721,2068.0504009109,0
+ITIC.US,D,20180611,000000,151.692,152.702,151.692,152.702,5254.0215262565,0
+ITIC.US,D,20180612,000000,151.099,151.721,151.099,151.721,4458.3007896193,0
+ITIC.US,D,20180613,000000,149.691,152.129,147.826,152.129,3764.4899532759,0
+ITIC.US,D,20180614,000000,150.632,150.632,150.632,150.632,1038.6574686506,0
+ITIC.US,D,20180615,000000,150.826,155.51,148.66,152.663,6908.2559683988,0
+ITIC.US,D,20180618,000000,155.5,155.5,152.138,152.138,867.77824189543,0
+ITIC.US,D,20180620,000000,148.572,148.572,148.572,148.572,2823.62481319,0
+ITIC.US,D,20180621,000000,150.118,152.546,149.097,151.934,2964.6516449096,0
+ITIC.US,D,20180622,000000,150.419,154.071,150.419,154.071,37486.373021191,0
+ITIC.US,D,20180625,000000,151.837,151.837,151.837,151.837,937.77696128913,0
+ITIC.US,D,20180626,000000,151.652,152.196,150.594,151.001,2674.3628380122,0
+ITIC.US,D,20180627,000000,155.83,155.83,148.961,150.167,2341.8689208922,0
+ITIC.US,D,20180628,000000,150.826,150.826,150.826,150.826,660.87026251111,0
+ITIC.US,D,20180629,000000,149.778,150.157,149.205,150.137,2041.2861846722,0
+ITIC.US,D,20180702,000000,149.603,149.603,149.603,149.603,509.54950146884,0
+ITIC.US,D,20180705,000000,152.323,152.323,149.612,149.612,2349.074671418,0
+ITIC.US,D,20180706,000000,149.748,151.652,149.748,151.652,903.80699452454,0
+ITIC.US,D,20180710,000000,148.359,152.148,147.543,149.263,8546.020123625,0
+ITIC.US,D,20180711,000000,147.97,150.933,147.329,149.603,7430.1581850548,0
+ITIC.US,D,20180712,000000,148.991,149.612,148.709,149.573,4249.3340243705,0
+ITIC.US,D,20180713,000000,149.205,149.205,147.485,148.796,4710.5020580231,0
+ITIC.US,D,20180716,000000,149.223,150.001,149.136,149.136,1731.4389120618,0
+ITIC.US,D,20180717,000000,149.477,149.603,149.195,149.603,1394.8274232127,0
+ITIC.US,D,20180718,000000,148.952,149.904,147.97,149.272,12618.298563647,0
+ITIC.US,D,20180719,000000,149.437,149.437,149.437,149.437,1042.7750403797,0
+ITIC.US,D,20180720,000000,149.37,149.37,149.37,149.37,570.2836844722,0
+ITIC.US,D,20180723,000000,147.97,149.923,145.794,145.794,6913.4029330601,0
+ITIC.US,D,20180724,000000,149.681,150.167,147.699,148.806,14192.240357073,0
+ITIC.US,D,20180725,000000,149.719,151.963,148.389,151.129,19464.79095611,0
+ITIC.US,D,20180726,000000,153.265,153.265,153.052,153.052,1570.8536146292,0
+ITIC.US,D,20180727,000000,153.187,153.439,151.682,151.682,2865.8299234127,0
+ITIC.US,D,20180730,000000,152.439,155.85,152.439,153.207,10420.544653271,0
+ITIC.US,D,20180731,000000,153.674,155.625,153.099,155.625,15489.275451721,0
+ITIC.US,D,20180801,000000,155.625,155.625,155.625,155.625,1001.5993230893,0
+ITIC.US,D,20180802,000000,155.042,155.042,152.876,153.033,3028.4740067098,0
+ITIC.US,D,20180803,000000,154.888,159.356,151.847,158.569,20093.750037721,0
+ITIC.US,D,20180807,000000,155.907,161.309,155.907,161.309,3242.5877366199,0
+ITIC.US,D,20180808,000000,160.755,160.755,160.736,160.736,563.07793394638,0
+ITIC.US,D,20180810,000000,160.162,164.941,159.579,161.085,6413.1179679816,0
+ITIC.US,D,20180813,000000,161.424,163.806,160.172,161.571,9073.0693049422,0
+ITIC.US,D,20180814,000000,161.561,163.018,158.656,160.988,9236.7427811716,0
+ITIC.US,D,20180815,000000,160.58,161.96,158.919,158.919,15414.129767665,0
+ITIC.US,D,20180816,000000,159.598,161.221,159.598,161.221,2461.2785010344,0
+ITIC.US,D,20180817,000000,160.367,162.124,160.143,162.124,2595.0995822282,0
+ITIC.US,D,20180820,000000,160.852,162.33,160.852,161.415,2024.815897756,0
+ITIC.US,D,20180821,000000,160.93,161.028,159.948,159.948,2485.9839314086,0
+ITIC.US,D,20180822,000000,160.172,160.58,159.628,159.628,2100.9909747433,0
+ITIC.US,D,20180823,000000,159.25,160.172,158.705,160.172,3013.0331127259,0
+ITIC.US,D,20180824,000000,160.717,160.717,159.521,159.551,3835.5180656019,0
+ITIC.US,D,20180827,000000,159.123,161.406,158.044,158.404,3680.0797328305,0
+ITIC.US,D,20180828,000000,158.404,159.356,158.307,158.307,1513.2076104226,0
+ITIC.US,D,20180829,000000,157.947,158.686,157.947,158.686,1018.0696100054,0
+ITIC.US,D,20180830,000000,157.122,158.394,157.122,158.394,526.01978838501,0
+ITIC.US,D,20180831,000000,161.717,161.717,158.083,158.083,1012.9226453441,0
+ITIC.US,D,20180904,000000,161.717,161.717,160.511,160.511,1977.463822872,0
+ITIC.US,D,20180906,000000,160.191,160.511,156.024,156.024,3311.5570630814,0
+ITIC.US,D,20180907,000000,156.266,156.266,154.169,154.169,1052.03957677,0
+ITIC.US,D,20180910,000000,154.12,154.12,153.003,153.684,2058.7858645206,0
+ITIC.US,D,20180911,000000,153.295,153.295,148.515,149.739,3072.737902797,0
+ITIC.US,D,20180912,000000,146.883,146.883,146.883,146.883,1840.5545628814,0
+ITIC.US,D,20180913,000000,146.874,146.883,143.405,143.793,2189.5187669176,0
+ITIC.US,D,20180914,000000,143.57,143.57,138.606,139.131,3848.9001737212,0
+ITIC.US,D,20180917,000000,138.519,138.519,136.07,136.07,1434.9737475708,0
+ITIC.US,D,20180918,000000,135.905,137.44,132.02,135.157,6443.9997559494,0
+ITIC.US,D,20180919,000000,134.711,134.711,134.312,134.585,2244.0765923274,0
+ITIC.US,D,20180920,000000,134.72,136.314,134.72,136.314,1312.4759886319,0
+ITIC.US,D,20180921,000000,136.138,140.132,136.138,139.743,15083.69463641,0
+ITIC.US,D,20180924,000000,140.646,140.646,137.809,138.519,1059.2453272958,0
+ITIC.US,D,20180925,000000,140.947,140.947,136.032,139.975,3241.5583436877,0
+ITIC.US,D,20180926,000000,140.325,140.325,138.267,138.267,3920.9576789795,0
+ITIC.US,D,20180927,000000,139.305,139.305,137.014,137.014,1677.9104795843,0
+ITIC.US,D,20180928,000000,136.789,136.789,136.789,136.789,1045.8632191765,0
+ITIC.US,D,20181001,000000,137.682,140.122,137.682,139.412,8116.7632708724,0
+ITIC.US,D,20181002,000000,139.334,139.558,137.848,137.848,2898.770497245,0
+ITIC.US,D,20181003,000000,138.606,138.606,137.848,137.848,1323.7993108867,0
+ITIC.US,D,20181004,000000,138.451,138.451,137.178,137.178,1058.2159343636,0
+ITIC.US,D,20181005,000000,136.41,137.927,136.08,136.08,954.24724820529,0
+ITIC.US,D,20181008,000000,136.867,140.918,136.867,140.918,7665.8891665424,0
+ITIC.US,D,20181009,000000,140.947,147.65,140.947,143.405,11763.902429871,0
+ITIC.US,D,20181010,000000,143.968,143.968,138.955,138.955,7308.6898190481,0
+ITIC.US,D,20181011,000000,139.004,139.625,137.577,139.004,1919.8178186654,0
+ITIC.US,D,20181012,000000,139.772,143.405,139.772,139.888,2050.5507210625,0
+ITIC.US,D,20181015,000000,136.605,137.692,136.605,137.023,2436.5730706601,0
+ITIC.US,D,20181016,000000,137.344,138.771,134.807,137.256,7747.211208191,0
+ITIC.US,D,20181017,000000,136.906,136.906,134.76,134.76,3299.2043478942,0
+ITIC.US,D,20181018,000000,133.623,133.759,127.842,129.998,11586.846845522,0
+ITIC.US,D,20181019,000000,130.086,138.47,128.911,128.911,2598.187761025,0
+ITIC.US,D,20181022,000000,128.62,133.544,127.085,128.862,3028.4740067098,0
+ITIC.US,D,20181023,000000,128.018,132.816,128.018,130.902,9609.3830226498,0
+ITIC.US,D,20181024,000000,130.757,135.449,130.678,130.678,8329.8476078503,0
+ITIC.US,D,20181025,000000,132.923,133.214,130.145,131.087,5071.8189772465,0
+ITIC.US,D,20181026,000000,132.816,133.623,129.785,132.816,11996.545232561,0
+ITIC.US,D,20181029,000000,132.816,138.849,132.816,137.819,5765.6298135899,0
+ITIC.US,D,20181030,000000,139.596,143.405,137.557,141.763,31216.340670793,0
+ITIC.US,D,20181031,000000,144.201,148.281,144.201,148.281,14196.357928802,0
+ITIC.US,D,20181101,000000,148.184,149.544,145.182,145.182,5978.7141505678,0
+ITIC.US,D,20181102,000000,148.262,156.257,148.204,150.73,16353.96551482,0
+ITIC.US,D,20181105,000000,152.343,154.372,150.574,151.818,8384.4054332601,0
+ITIC.US,D,20181106,000000,148.291,153.995,148.291,152.546,4602.4158001358,0
+ITIC.US,D,20181107,000000,154.692,156.131,152.43,153.023,4333.7442448158,0
+ITIC.US,D,20181108,000000,153.498,153.498,152.76,152.76,1154.978869996,0
+ITIC.US,D,20181109,000000,150.826,153.138,149.573,150.972,4991.5263285302,0
+ITIC.US,D,20181112,000000,151.235,153.995,146.484,149.428,17317.477299415,0
+ITIC.US,D,20181113,000000,151.798,152.994,149.176,150.681,9815.2616091019,0
+ITIC.US,D,20181114,000000,152.517,161.688,151.779,155.86,9626.8827024983,0
+ITIC.US,D,20181115,000000,156.034,157.763,150.613,151.545,14347.678689844,0
+ITIC.US,D,20181116,000000,150.972,156.161,149.097,155.48,9682.4699208403,0
+ITIC.US,D,20181119,000000,155.383,161.717,155.383,158.511,5888.1275725289,0
+ITIC.US,D,20181120,000000,157.248,160.502,154.401,158.249,4089.7781198701,0
+ITIC.US,D,20181121,000000,158.909,159.677,155.209,158.239,4842.2643533524,0
+ITIC.US,D,20181123,000000,158.288,158.86,158.093,158.841,1919.8178186654,0
+ITIC.US,D,20181126,000000,158.88,159.784,158.064,159.784,6652.9665211983,0
+ITIC.US,D,20181127,000000,158.744,159.628,156.879,158.628,5162.4055552854,0
+ITIC.US,D,20181128,000000,158.463,158.88,153.995,157.743,11615.669847625,0
+ITIC.US,D,20181129,000000,157.248,158.88,157.248,158.083,12308.451291037,0
+ITIC.US,D,20181130,000000,158.239,161.532,157.005,160.736,15076.488885885,0
+ITIC.US,D,20181203,000000,161.551,164.116,160.22,161.532,6308.1198888911,0
+ITIC.US,D,20181204,000000,159.706,161.473,157.209,159.686,9223.3606730522,0
+ITIC.US,D,20181206,000000,158.919,159.765,154.45,157.705,11684.639174086,0
+ITIC.US,D,20181207,000000,157.501,158.919,156.325,156.471,10015.993230893,0
+ITIC.US,D,20181210,000000,156.471,158.093,154.732,156.869,4712.5608438876,0
+ITIC.US,D,20181211,000000,158.637,159.482,155.48,158.268,18850.24337555,0
+ITIC.US,D,20181212,000000,158.676,159.647,157.481,158.209,13736.219288081,0
+ITIC.US,D,20181213,000000,158.919,159.774,156.763,156.763,5339.4611396341,0
+ITIC.US,D,20181214,000000,157.296,158.083,154.081,155.937,3864.3410677051,0
+ITIC.US,D,20181217,000000,156.131,156.889,152.876,153.314,12917.851906935,0
+ITIC.US,D,20181218,000000,153.635,154.499,150.438,150.438,1497.7667164387,0
+ITIC.US,D,20181219,000000,152.051,153.469,148.146,148.146,4528.299509013,0
+ITIC.US,D,20181220,000000,148.117,148.117,142.133,144.512,8305.142177476,0
+ITIC.US,D,20181221,000000,144.463,149.428,144.463,147.941,9418.9453301817,0
+ITIC.US,D,20181224,000000,146.834,151.731,146.484,148.564,22758.848339343,0
+ITIC.US,D,20181226,000000,151.05,159.9,151.05,157.2,17512.032563612,0
+ITIC.US,D,20181227,000000,160.269,160.269,151.721,154.198,6856.7863217858,0
+ITIC.US,D,20181228,000000,154.188,157.782,153.177,154.606,15950.443485373,0
+ITIC.US,D,20181231,000000,155.451,155.48,149.311,152.595,15161.928499262,0
+ITIC.US,D,20190102,000000,153.926,153.926,147.155,151.798,7012.2246545571,0
+ITIC.US,D,20190103,000000,150.283,150.283,149.04,149.418,1762.3207000296,0
+ITIC.US,D,20190104,000000,151.147,159.337,149.272,150.72,7647.3600937617,0
+ITIC.US,D,20190107,000000,149.117,150.283,148.971,150.273,5458.8707197763,0
+ITIC.US,D,20190108,000000,151.031,151.206,148.835,148.835,1713.9392322134,0
+ITIC.US,D,20190109,000000,151.147,151.934,151.147,151.74,1634.6759764293,0
+ITIC.US,D,20190110,000000,151.692,157.2,147.368,150.933,6757.9646002888,0
+ITIC.US,D,20190111,000000,149.428,150.195,147.427,150.195,2232.7532700726,0
+ITIC.US,D,20190114,000000,148.845,149.506,146.037,149.506,3307.4394913523,0
+ITIC.US,D,20190115,000000,149.428,149.506,147.397,149.341,2963.6222519774,0
+ITIC.US,D,20190116,000000,150.273,151.147,148.048,149.097,5184.0228068628,0
+ITIC.US,D,20190117,000000,150.273,150.283,149.146,149.146,3078.9142603905,0
+ITIC.US,D,20190118,000000,149.428,151.147,149.195,149.195,6027.095618384,0
+ITIC.US,D,20190122,000000,149.428,150.283,149.418,149.418,1813.7903466426,0
+ITIC.US,D,20190123,000000,150.283,150.293,145.716,149.243,4522.1231514195,0
+ITIC.US,D,20190124,000000,148.107,149.243,148.107,148.922,1426.7386041128,0
+ITIC.US,D,20190125,000000,152.779,152.779,150.341,150.555,3503.0241484818,0
+ITIC.US,D,20190128,000000,150.04,150.283,146.834,148.865,3793.3129553792,0
+ITIC.US,D,20190129,000000,148.922,149.428,146.406,146.406,3223.029270907,0
+ITIC.US,D,20190130,000000,147.116,149.972,147.116,149.37,4318.3033508319,0
+ITIC.US,D,20190131,000000,148.214,149.855,148.029,149.195,6917.5205047892,0
+ITIC.US,D,20190201,000000,149.428,149.428,148.35,148.35,2014.5219684334,0
+ITIC.US,D,20190204,000000,148.301,148.301,148.214,148.214,1447.326462758,0
+ITIC.US,D,20190205,000000,147.582,149.428,147.582,148.816,1752.026770707,0
+ITIC.US,D,20190206,000000,147.582,147.864,147.582,147.864,1853.9366710008,0
+ITIC.US,D,20190207,000000,147.883,148.981,147.883,148.981,1175.5667286413,0
+ITIC.US,D,20190208,000000,148.457,149.428,146.066,146.066,2579.6586882443,0
+ITIC.US,D,20190211,000000,142.997,145.659,138.673,141.822,3218.9116991779,0
+ITIC.US,D,20190212,000000,141.384,141.452,138.538,141.219,5098.5831934852,0
+ITIC.US,D,20190213,000000,141.199,142.084,141.199,142.084,1100.4210445863,0
+ITIC.US,D,20190214,000000,144.124,144.124,141.909,141.909,1028.363539328,0
+ITIC.US,D,20190215,000000,142.015,148.564,142.015,146.834,3639.9334084724,0
+ITIC.US,D,20190219,000000,146.834,151.584,146.834,149.758,14178.858248953,0
+ITIC.US,D,20190220,000000,148.991,149.593,148.088,148.739,4338.8912094771,0
+ITIC.US,D,20190221,000000,148.252,150.108,145.824,150.108,3115.9724059519,0
+ITIC.US,D,20190222,000000,150.283,150.73,149.214,149.506,7448.6872578355,0
+ITIC.US,D,20190225,000000,150.419,151.041,148.651,148.651,2822.5954202577,0
+ITIC.US,D,20190226,000000,149.408,149.428,149.408,149.428,3518.4650424657,0
+ITIC.US,D,20190227,000000,147.29,148.719,146.969,147.806,3022.2976491162,0
+ITIC.US,D,20190228,000000,149.36,149.36,147.194,147.194,2883.3296032611,0
+ITIC.US,D,20190301,000000,147.941,148.369,146.291,148.35,6629.2904837563,0
+ITIC.US,D,20190304,000000,149.263,149.263,147.028,147.028,1140.5673689444,0
+ITIC.US,D,20190305,000000,147.368,148.476,146.484,148.476,2739.2145927446,0
+ITIC.US,D,20190306,000000,148.564,148.564,144.717,144.717,3029.503399642,0
+ITIC.US,D,20190307,000000,144.668,144.668,141.647,141.647,15253.544470233,0
+ITIC.US,D,20190308,000000,143.162,146.62,140.345,144.833,22288.4157693,0
+ITIC.US,D,20190311,000000,144.803,145.824,141.647,145.824,3321.850992404,0
+ITIC.US,D,20190312,000000,146.406,146.406,145.746,145.746,2040.2567917399,0
+ITIC.US,D,20190313,000000,145.687,148.69,145.484,147.271,4828.882245233,0
+ITIC.US,D,20190314,000000,148.544,148.544,145.961,146.338,4825.7940664363,0
+ITIC.US,D,20190315,000000,146.291,146.291,144.066,144.066,6448.1173276785,0
+ITIC.US,D,20190318,000000,144.803,149.428,144.803,145.697,3546.2586516367,0
+ITIC.US,D,20190319,000000,146.31,146.31,145.202,145.202,1123.067689096,0
+ITIC.US,D,20190320,000000,144.999,145.358,144.999,145.358,886.30731467611,0
+ITIC.US,D,20190321,000000,145.329,145.329,144.066,144.172,2545.6887214797,0
+ITIC.US,D,20190325,000000,139.393,139.393,134.205,135.75,5446.5180045892,0
+ITIC.US,D,20190326,000000,135.051,136.789,133.963,136.157,3223.029270907,0
+ITIC.US,D,20190327,000000,135.876,135.876,134.001,135.051,3764.4899532759,0
+ITIC.US,D,20190328,000000,133.477,136.391,133.477,135.411,2469.5136444924,0
+ITIC.US,D,20190329,000000,137.907,139.053,134.37,136.721,13425.342622539,0
+ITIC.US,D,20190401,000000,137.042,140.724,137.042,139.053,9046.3050887035,0
+ITIC.US,D,20190402,000000,139.461,140.122,138.673,139.743,5084.1716924336,0
+ITIC.US,D,20190403,000000,139.753,140.229,136.109,137.907,12274.481324271,0
+ITIC.US,D,20190404,000000,138.003,139.471,137.829,139.393,9562.0309477659,0
+ITIC.US,D,20190405,000000,138.451,140.587,137.305,138.965,9551.7370184433,0
+ITIC.US,D,20190408,000000,138.712,138.712,137.44,138.14,3668.7564105757,0
+ITIC.US,D,20190409,000000,138.295,139.946,137.197,137.946,4351.2439246643,0
+ITIC.US,D,20190410,000000,138.11,139.383,136.138,137.966,15225.750861062,0
+ITIC.US,D,20190411,000000,138.587,142.501,137.645,138.712,20305.804981767,0
+ITIC.US,D,20190412,000000,139.16,143.347,139.062,139.062,5792.3940298287,0
+ITIC.US,D,20190415,000000,140.85,140.85,138.237,139.481,1783.9379516071,0
+ITIC.US,D,20190416,000000,139.792,141.277,139.792,141.122,5499.0170441345,0
+ITIC.US,D,20190417,000000,141.112,144.541,141.112,142.774,2784.5078817641,0
+ITIC.US,D,20190418,000000,142.676,143.988,142.676,143.463,4107.2777997186,0
+ITIC.US,D,20190422,000000,143.075,143.211,142.861,142.861,2189.5187669176,0
+ITIC.US,D,20190423,000000,142.861,143.133,141.986,142.501,3008.9155409968,0
+ITIC.US,D,20190424,000000,142.802,143.638,141.986,141.986,3168.4714454972,0
+ITIC.US,D,20190425,000000,142.326,142.676,141.724,142.676,1574.9711863582,0
+ITIC.US,D,20190426,000000,144.25,147.145,143.288,145.018,5097.553800553,0
+ITIC.US,D,20190429,000000,145.018,147.63,145.008,147.106,11481.848766431,0
+ITIC.US,D,20190430,000000,147.194,147.466,145.843,146.252,7798.680854804,0
+ITIC.US,D,20190501,000000,146.252,146.707,145.454,145.873,3794.3423483114,0
+ITIC.US,D,20190502,000000,145.873,145.873,143.89,143.988,2226.576912479,0
+ITIC.US,D,20190503,000000,144.541,145.377,140.685,144.24,7170.7511661252,0
+ITIC.US,D,20190506,000000,142.91,142.91,141.996,141.996,1764.3794858941,0
+ITIC.US,D,20190508,000000,142.249,142.316,141.209,141.85,1880.7008872396,0
+ITIC.US,D,20190509,000000,142.356,142.356,140.782,140.782,1562.6184711711,0
+ITIC.US,D,20190510,000000,141.122,141.627,138.654,139.004,4351.2439246643,0
+ITIC.US,D,20190513,000000,138.965,138.965,136.789,136.789,3618.3161568949,0
+ITIC.US,D,20190514,000000,138.761,140.957,136.323,140.957,6944.2847210279,0
+ITIC.US,D,20190515,000000,140.705,140.705,138.237,139.811,2106.1379394046,0
+ITIC.US,D,20190516,000000,139.83,139.869,138.917,139.354,2749.5085220672,0
+ITIC.US,D,20190517,000000,139.014,139.655,137.381,138.305,2331.5749915696,0
+ITIC.US,D,20190520,000000,138.722,138.849,135.934,138.538,1834.3782052878,0
+ITIC.US,D,20190521,000000,139.655,139.888,138.538,139.228,2335.6925632986,0
+ITIC.US,D,20190522,000000,139.014,139.014,137.353,137.353,2420.1027837439,0
+ITIC.US,D,20190523,000000,136.759,139.471,135.974,136.43,5027.5550811593,0
+ITIC.US,D,20190524,000000,137.77,138.538,136.789,138.402,2616.7168338057,0
+ITIC.US,D,20190528,000000,139.403,139.403,137.731,138.965,3749.049059292,0
+ITIC.US,D,20190529,000000,138.372,138.965,136.673,137.645,8196.0265266565,0
+ITIC.US,D,20190530,000000,139.471,140.695,136.877,137.635,5224.169131221,0
+ITIC.US,D,20190531,000000,137.616,137.616,133.69,133.69,1353.6517059223,0
+ITIC.US,D,20190603,000000,133.564,138.237,133.564,135.846,6992.6661888442,0
+ITIC.US,D,20190604,000000,136.497,136.789,135.934,135.934,2512.7481476474,0
+ITIC.US,D,20190605,000000,136.769,137.178,133.011,133.011,4075.3666188185,0
+ITIC.US,D,20190606,000000,133.253,134.147,132.738,133.729,5141.8176966402,0
+ITIC.US,D,20190607,000000,133.593,133.593,133.593,133.593,676.31115649501,0
+ITIC.US,D,20190610,000000,134.894,135.051,132.476,135.051,6242.2387412264,0
+ITIC.US,D,20190611,000000,133.642,134.681,133.302,134.681,5525.7812603733,0
+ITIC.US,D,20190612,000000,134.652,134.788,133.846,133.846,2711.4209835736,0
+ITIC.US,D,20190613,000000,136.119,136.955,136.119,136.955,892.48367226967,0
+ITIC.US,D,20190614,000000,136.032,139.762,136.032,139.762,1290.8587370544,0
+ITIC.US,D,20190617,000000,140.927,141.015,140.335,140.908,2143.1960849659,0
+ITIC.US,D,20190618,000000,142.006,142.074,141.491,142.074,1843.6427416782,0
+ITIC.US,D,20190619,000000,142.326,143.239,142.326,143.239,1749.9679848425,0
+ITIC.US,D,20190621,000000,143.347,144.95,143.239,144.95,7585.5965178261,0
+ITIC.US,D,20190624,000000,144.95,144.95,143.337,143.337,1168.3609781154,0
+ITIC.US,D,20190625,000000,143.239,143.239,141.063,141.287,2938.9168216031,0
+ITIC.US,D,20190626,000000,141.287,142.948,139.237,139.237,2244.0765923274,0
+ITIC.US,D,20190627,000000,142.103,144.95,138.149,143.716,4032.1321156636,0
+ITIC.US,D,20190628,000000,144.95,144.95,144.95,144.95,8200.1440983855,0
+ITIC.US,D,20190701,000000,144.95,144.95,142.686,143.871,2977.0043600968,0
+ITIC.US,D,20190702,000000,144.678,144.678,144.678,144.678,522.93160958823,0
+ITIC.US,D,20190703,000000,144.784,144.784,143.249,143.249,473.52074883973,0
+ITIC.US,D,20190705,000000,142.084,142.657,141.627,142.657,1111.7443668411,0
+ITIC.US,D,20190708,000000,143.998,144.405,142.365,142.871,2554.95325787,0
+ITIC.US,D,20190709,000000,142.89,143.54,141.491,141.491,2778.3315241705,0
+ITIC.US,D,20190710,000000,141.996,141.996,140.355,141.035,1314.5347744964,0
+ITIC.US,D,20190711,000000,140.918,140.918,136.09,137.129,5300.3442082082,0
+ITIC.US,D,20190712,000000,137.498,139.228,135.721,136.216,8627.3421652735,0
+ITIC.US,D,20190715,000000,132.913,137.829,132.913,137.829,1833.3488123556,0
+ITIC.US,D,20190716,000000,137.061,139.674,137.061,139.674,1940.4056773107,0
+ITIC.US,D,20190717,000000,139.121,139.121,139.121,139.121,407.63960117508,0
+ITIC.US,D,20190718,000000,139.295,140.433,139.295,140.433,2226.576912479,0
+ITIC.US,D,20190719,000000,140.568,141.248,139.295,139.295,1112.7737597734,0
+ITIC.US,D,20190722,000000,143.085,143.085,141.171,141.171,1109.6855809766,0
+ITIC.US,D,20190723,000000,141.277,142.977,141.277,142.977,1349.5341341932,0
+ITIC.US,D,20190725,000000,144.911,144.911,143.055,143.055,1029.3929322603,0
+ITIC.US,D,20190726,000000,143.453,143.453,143.453,143.453,556.90157635282,0
+ITIC.US,D,20190729,000000,143.065,143.22,141.307,141.307,3357.8797450331,0
+ITIC.US,D,20190730,000000,141.19,142.812,140.355,142.025,2160.6957648144,0
+ITIC.US,D,20190731,000000,143.726,143.726,142.444,142.444,1932.1705338526,0
+ITIC.US,D,20190801,000000,142.094,142.094,139.295,139.295,3403.1730340525,0
+ITIC.US,D,20190802,000000,139.295,139.295,137.401,137.401,3020.2388632517,0
+ITIC.US,D,20190805,000000,137.518,137.518,133.03,133.03,1187.9194438284,0
+ITIC.US,D,20190806,000000,135.021,135.021,133.719,134.186,4556.0931181841,0
+ITIC.US,D,20190808,000000,138.237,138.237,135.08,135.08,2450.9845717118,0
+ITIC.US,D,20190809,000000,136.391,136.391,133.477,134.118,2370.6919229955,0
+ITIC.US,D,20190812,000000,131.243,131.243,128.319,129.357,3791.2541695147,0
+ITIC.US,D,20190813,000000,129.961,131.408,127.91,128.941,6226.7978472425,0
+ITIC.US,D,20190814,000000,127.765,128.123,126.026,126.026,2213.1948043596,0
+ITIC.US,D,20190815,000000,126.297,126.726,122.664,122.86,1768.4970576232,0
+ITIC.US,D,20190816,000000,122.917,124.918,120.838,121.606,5872.686678545,0
+ITIC.US,D,20190819,000000,123.161,123.374,122.412,123.256,5177.8464492693,0
+ITIC.US,D,20190820,000000,123.256,123.256,121.538,121.538,1022.1871817345,0
+ITIC.US,D,20190821,000000,121.683,123.256,119.798,119.964,10660.393206488,0
+ITIC.US,D,20190822,000000,120.664,122.985,117.584,118.099,11308.910753812,0
+ITIC.US,D,20190823,000000,119.779,119.779,116.35,116.35,3643.0215872692,0
+ITIC.US,D,20190826,000000,118.42,121.538,117.885,121.538,5464.0176844376,0
+ITIC.US,D,20190827,000000,123.694,123.694,120.265,122.703,6701.3479890145,0
+ITIC.US,D,20190828,000000,121.237,123.256,121.1,121.964,5201.5224867113,0
+ITIC.US,D,20190829,000000,122.383,126.026,122.383,125.87,6067.2419427422,0
+ITIC.US,D,20190830,000000,127.066,130.989,127.066,128.133,6576.791444211,0
+ITIC.US,D,20190903,000000,127.172,130.989,127.172,129.707,7729.7115283425,0
+ITIC.US,D,20190904,000000,130.417,133.749,130.417,132.661,4296.6860992545,0
+ITIC.US,D,20190905,000000,132.952,134.914,132.758,134.827,4629.1800163745,0
+ITIC.US,D,20190906,000000,133.894,134.487,129.105,129.105,14146.947068053,0
+ITIC.US,D,20190909,000000,129.543,130.281,128.921,129.018,7079.135195154,0
+ITIC.US,D,20190910,000000,130.553,130.553,129.144,130.553,2506.5717900538,0
+ITIC.US,D,20190911,000000,130.912,137.391,130.456,136.828,9922.318474057,0
+ITIC.US,D,20190912,000000,135.789,141.462,135.779,139.704,7708.0942767651,0
+ITIC.US,D,20190913,000000,140.132,142.754,140.132,141.006,6220.621489649,0
+ITIC.US,D,20190916,000000,142.297,143.628,137.79,141.181,7871.7677529945,0
+ITIC.US,D,20190917,000000,139.285,141.181,139.285,140.587,2320.2516693147,0
+ITIC.US,D,20190918,000000,140.84,140.927,133.487,137.508,24807.340274541,0
+ITIC.US,D,20190919,000000,137.353,137.353,136.42,136.42,632.04726040782,0
+ITIC.US,D,20190920,000000,136.566,138.8,134.351,137.41,11603.317132438,0
+ITIC.US,D,20190923,000000,137.731,137.731,134.205,135.138,7335.4540352868,0
+ITIC.US,D,20190924,000000,136.926,137.08,134.254,136.236,11075.238558189,0
+ITIC.US,D,20190925,000000,136.664,137.334,134.779,135.012,5441.3710399279,0
+ITIC.US,D,20190926,000000,135.42,135.42,134.467,134.467,1097.3328657895,0
+ITIC.US,D,20190927,000000,136.07,141.277,135.08,138.49,10638.77595491,0
+ITIC.US,D,20190930,000000,140.054,142.229,139.295,139.363,2935.8286428064,0
+ITIC.US,D,20191001,000000,140.744,140.84,137.956,139.704,5239.6100252049,0
+ITIC.US,D,20191002,000000,139.888,143.201,139.801,139.801,4227.716772793,0
+ITIC.US,D,20191003,000000,139.811,141.87,139.811,141.443,2622.8931913992,0
+ITIC.US,D,20191004,000000,141.443,142.657,140.927,141.229,2827.742384919,0
+ITIC.US,D,20191007,000000,141.86,141.87,138.927,139.209,7832.6508215686,0
+ITIC.US,D,20191008,000000,138.81,140.481,138.81,139.538,2915.2407841611,0
+ITIC.US,D,20191009,000000,140.132,142.414,140.132,140.568,4623.003658781,0
+ITIC.US,D,20191010,000000,140.568,141.52,140.568,141.015,1380.4159221611,0
+ITIC.US,D,20191011,000000,142.035,142.307,140.724,141.055,3332.1449217266,0
+ITIC.US,D,20191014,000000,141.86,141.919,140.744,141.055,2246.135378192,0
+ITIC.US,D,20191015,000000,141.996,142.424,141.695,141.695,3442.2899654784,0
+ITIC.US,D,20191016,000000,141.87,151.021,141.87,151.021,13530.340701629,0
+ITIC.US,D,20191017,000000,151.507,158.87,151.507,156.228,8179.5562397403,0
+ITIC.US,D,20191018,000000,155.82,157.17,149.691,153.207,13551.957953206,0
+ITIC.US,D,20191021,000000,155.228,156.248,153.207,154.032,3746.9902734275,0
+ITIC.US,D,20191022,000000,153.985,153.985,150.953,151.895,14163.417354969,0
+ITIC.US,D,20191023,000000,151.458,152.313,148.932,151.885,5801.658566219,0
+ITIC.US,D,20191024,000000,151.478,152.176,150.303,150.38,5777.982528777,0
+ITIC.US,D,20191025,000000,150.254,150.38,147.116,147.951,5815.0406743384,0
+ITIC.US,D,20191028,000000,147.368,148.048,144.698,147.087,5511.3697593216,0
+ITIC.US,D,20191029,000000,145.716,146.242,138.402,139.792,9541.4430891207,0
+ITIC.US,D,20191030,000000,143.046,143.046,134.769,136.323,12927.116443325,0
+ITIC.US,D,20191031,000000,135.594,135.712,131.427,132.049,7560.8910874519,0
+ITIC.US,D,20191101,000000,132.282,139.704,132.282,137.596,15324.572582559,0
+ITIC.US,D,20191104,000000,136.148,137.975,131.514,131.874,16482.639631352,0
+ITIC.US,D,20191105,000000,131.087,135.789,129.425,134.904,16337.495227903,0
+ITIC.US,D,20191106,000000,135.051,139.606,134.497,138.84,5993.1256516194,0
+ITIC.US,D,20191107,000000,139.461,144.58,139.461,140.132,12692.414854769,0
+ITIC.US,D,20191108,000000,139.975,140.189,134.914,137.528,8092.0578404982,0
+ITIC.US,D,20191111,000000,141.627,141.627,136.664,137.168,5738.8655973511,0
+ITIC.US,D,20191112,000000,137.897,142.307,137.305,142.307,1660.4107997359,0
+ITIC.US,D,20191113,000000,142.181,147.427,136.75,140.433,21581.222824837,0
+ITIC.US,D,20191114,000000,140.801,141.695,138.314,141.695,9434.3862241656,0
+ITIC.US,D,20191115,000000,140.996,142.666,138.84,142.666,7333.3952494223,0
+ITIC.US,D,20191118,000000,142.676,145.435,141.938,143.89,5820.1876389997,0
+ITIC.US,D,20191119,000000,144.066,144.453,142.948,144.453,4609.6215506616,0
+ITIC.US,D,20191120,000000,143.239,144.25,141.423,141.423,5795.4822086254,0
+ITIC.US,D,20191121,000000,142.015,143.88,141.151,141.151,7349.8655363385,0
+ITIC.US,D,20191122,000000,143.347,143.347,141.102,141.102,2619.8050126024,0
+ITIC.US,D,20191125,000000,142.754,144.492,142.307,142.657,8645.8712380542,0
+ITIC.US,D,20191126,000000,144.435,145.863,142.444,143.628,9818.3497878987,0
+ITIC.US,D,20191127,000000,144.901,147.553,143.239,145.513,21393.873311165,0
+ITIC.US,D,20191129,000000,138.752,140.034,138.218,139.821,14069.742598134,0
+ITIC.US,D,20191202,000000,139.344,144.405,137.655,140.918,15074.430100019,0
+ITIC.US,D,20191203,000000,139.936,142.035,137.061,138.82,4899.910357559,0
+ITIC.US,D,20191204,000000,140.209,142.025,138.353,139.538,19991.840137427,0
+ITIC.US,D,20191205,000000,138.907,140.471,136.994,137.42,9362.3287189074,0
+ITIC.US,D,20191206,000000,138.013,139.625,137.858,138.149,8668.5178825639,0
+ITIC.US,D,20191209,000000,139.004,139.519,137.45,138.228,8202.20288425,0
+ITIC.US,D,20191210,000000,138.343,138.742,133.108,136.566,11924.487727303,0
+ITIC.US,D,20191211,000000,136.828,137.672,132.719,136.975,6245.3269200232,0
+ITIC.US,D,20191212,000000,136.828,138.742,134.847,137.577,9426.1510807075,0
+ITIC.US,D,20191213,000000,135.585,138.664,135.225,138.664,8858.9555750321,0
+ITIC.US,D,20191216,000000,139.199,141.006,137.848,138.907,17854.820410054,0
+ITIC.US,D,20191217,000000,140.209,140.471,138.392,139.18,8829.1031799965,0
+ITIC.US,D,20191218,000000,138.295,140.384,138.13,138.13,8870.2788972869,0
+ITIC.US,D,20191219,000000,138.441,139.596,136.975,138.295,13436.665944793,0
+ITIC.US,D,20191220,000000,138.509,138.898,137.119,137.42,14649.290818996,0
+ITIC.US,D,20191223,000000,137.236,138.606,136.353,136.478,9306.7415005653,0
+ITIC.US,D,20191224,000000,137.731,137.839,134.215,136.09,6714.7300971339,0
+ITIC.US,D,20191226,000000,136.1,136.965,134.807,135.536,7016.3422262862,0
+ITIC.US,D,20191227,000000,136.07,136.877,134.166,136.605,4735.2074883973,0
+ITIC.US,D,20191230,000000,136.1,138.693,135.352,137.158,8594.4015914412,0
+ITIC.US,D,20191231,000000,137.353,139.645,135.779,138.907,9625.853309566,0
+ITIC.US,D,20200102,000000,137.848,139.568,137.848,138.587,4070.2196541572,0
+ITIC.US,D,20200103,000000,138.742,139.645,137.878,139.209,9814.2322161696,0
+ITIC.US,D,20200106,000000,138.343,143.599,138.343,139.334,20072.132786144,0
+ITIC.US,D,20200107,000000,139.363,142.948,138.742,142.346,23862.357562726,0
+ITIC.US,D,20200108,000000,142.657,145.493,141.346,144.134,21045.938500061,0
+ITIC.US,D,20200109,000000,143.978,145.134,143.492,143.54,20324.334054547,0
+ITIC.US,D,20200110,000000,143.357,145.192,142.336,143.88,10048.933804725,0
+ITIC.US,D,20200113,000000,143.104,145.222,140.355,144.755,28559.477512629,0
+ITIC.US,D,20200114,000000,144.492,145.873,142.793,143.269,8285.5837117631,0
+ITIC.US,D,20200115,000000,144.405,144.405,143.104,143.269,4634.3269810358,0
+ITIC.US,D,20200116,000000,143.89,145.261,143.104,143.706,5350.784461889,0
+ITIC.US,D,20200117,000000,143.579,145.251,143.123,143.142,5641.0732687864,0
+ITIC.US,D,20200121,000000,142.19,144.473,141.783,143.016,13707.396285978,0
+ITIC.US,D,20200122,000000,143.162,143.88,140.734,142.627,11341.851327644,0
+ITIC.US,D,20200123,000000,141.491,144.134,140.587,142.278,4925.6451808655,0
+ITIC.US,D,20200124,000000,142.647,144.338,141.346,143.152,14006.949629266,0
+ITIC.US,D,20200127,000000,142.832,142.919,140.976,142.113,3851.988352518,0
+ITIC.US,D,20200128,000000,142.21,142.21,141.055,141.948,3421.7021068332,0
+ITIC.US,D,20200129,000000,141.346,142.618,140.423,141.783,3833.4592797373,0
+ITIC.US,D,20200130,000000,141.783,141.783,140.132,140.132,4303.8918497803,0
+ITIC.US,D,20200131,000000,137.042,139.538,135.75,137.672,17749.822330964,0
+ITIC.US,D,20200203,000000,137.809,139.403,136.975,137.305,8724.105100906,0
+ITIC.US,D,20200204,000000,139.344,139.344,135.731,137.158,17262.919474005,0
+ITIC.US,D,20200205,000000,138.898,139.393,137.848,139.393,3936.3985729634,0
+ITIC.US,D,20200206,000000,138.946,142.142,138.946,140.918,8324.700643189,0
+ITIC.US,D,20200207,000000,139.18,140.646,139.092,139.092,4554.0343323195,0
+ITIC.US,D,20200210,000000,138.742,139.888,138.48,138.898,4756.8247399748,0
+ITIC.US,D,20200211,000000,146.232,151.216,140.549,142.22,17559.384638496,0
+ITIC.US,D,20200212,000000,144.492,146.969,142.56,144.405,43404.352988756,0
+ITIC.US,D,20200213,000000,144.425,154.567,143.104,151.818,29486.960544596,0
+ITIC.US,D,20200214,000000,152.653,155.752,149.253,152.284,22167.976796226,0
+ITIC.US,D,20200218,000000,151.129,154.712,147.96,152.186,16001.913131986,0
+ITIC.US,D,20200219,000000,151.613,154.411,150.933,153.128,21546.22346514,0
+ITIC.US,D,20200220,000000,154.013,155.304,151.186,154.771,35352.441472615,0
+ITIC.US,D,20200221,000000,154.577,155.752,153.74,153.74,12725.355428602,0
+ITIC.US,D,20200224,000000,151.564,154.616,148.942,150.059,6635.4668413498,0
+ITIC.US,D,20200225,000000,149.418,149.418,144.037,144.551,7003.989511099,0
+ITIC.US,D,20200226,000000,142.521,142.871,141.53,141.588,5046.08415394,0
+ITIC.US,D,20200227,000000,139.936,142.22,137.479,140.141,18109.080464323,0
+ITIC.US,D,20200228,000000,136.206,145.697,136.206,143.065,39510.159526014,0
+ITIC.US,D,20200302,000000,143.065,145.173,141.86,142.444,16980.865810566,0
+ITIC.US,D,20200303,000000,141.356,142.22,130.155,133.894,18222.313686871,0
+ITIC.US,D,20200304,000000,135.225,140.587,135.215,140.587,9229.5370306458,0
+ITIC.US,D,20200305,000000,133.826,135.837,132.496,134.603,10416.427081542,0
+ITIC.US,D,20200306,000000,131.563,139.189,129.105,132.933,6454.293685272,0
+ITIC.US,D,20200309,000000,129.212,130.426,119.128,120.907,5697.6898800607,0
+ITIC.US,D,20200310,000000,121.567,124.432,117.788,123.49,14334.296581724,0
+ITIC.US,D,20200311,000000,121.032,124.918,121.032,124.918,2739.2145927446,0
+ITIC.US,D,20200312,000000,121.305,132.553,115.758,119.294,3907.5755708601,0
+ITIC.US,D,20200313,000000,123.014,123.014,116.923,120.314,5140.7883037079,0
+ITIC.US,D,20200316,000000,113.271,117.856,100.361,104.848,10603.776595213,0
+ITIC.US,D,20200317,000000,106.481,115.467,100.807,115.467,12552.417415982,0
+ITIC.US,D,20200318,000000,109.472,109.472,96.8435,100.515,10860.095435346,0
+ITIC.US,D,20200319,000000,99.8739,101.807,93.3569,97.708,7854.268073146,0
+ITIC.US,D,20200320,000000,95.0658,100.515,89.8733,97.1446,10767.450071443,0
+ITIC.US,D,20200323,000000,97.3584,98.9805,84.9675,89.3701,7000.9013323023,0
+ITIC.US,D,20200324,000000,93.0656,106.869,90.2445,106.869,11429.349726886,0
+ITIC.US,D,20200325,000000,112.027,114.65,112.027,114.65,2135.9903344401,0
+ITIC.US,D,20200326,000000,115.611,125.87,115.611,125.87,4499.4765069097,0
+ITIC.US,D,20200327,000000,122.042,122.042,113.007,113.007,11098.91459563,0
+ITIC.US,D,20200330,000000,114.329,119.984,109.928,113.698,7500.1569044485,0
+ITIC.US,D,20200331,000000,110.366,118.244,109.501,112.114,19740.668261956,0
+ITIC.US,D,20200401,000000,106.373,106.373,97.2321,97.2321,12213.747141268,0
+ITIC.US,D,20200402,000000,97.3098,101.156,91.4782,99.4282,9110.1274505036,0
+ITIC.US,D,20200403,000000,99.4282,99.4282,92.5099,94.6082,13082.554776096,0
+ITIC.US,D,20200406,000000,98.5338,109.414,98.5338,103.808,17921.730950652,0
+ITIC.US,D,20200407,000000,105.994,110.366,100.505,107.85,27220.237307759,0
+ITIC.US,D,20200408,000000,109.822,113.874,106.869,112.552,5952.9793272613,0
+ITIC.US,D,20200409,000000,116.506,116.953,112.552,113.874,13419.166264946,0
+ITIC.US,D,20200413,000000,113.095,113.095,103.808,103.808,9287.1830348524,0
+ITIC.US,D,20200414,000000,107.744,110.677,106.869,108.006,14690.466536287,0
+ITIC.US,D,20200415,000000,101.419,102.478,97.2321,97.7567,10094.227093744,0
+ITIC.US,D,20200416,000000,89.7938,94.8734,84.4867,93.4541,8754.9868888738,0
+ITIC.US,D,20200417,000000,95.7836,103.187,95.7836,103.187,5560.7806200701,0
+ITIC.US,D,20200420,000000,98.2132,98.2132,92.88,94.4595,4011.5442570184,0
+ITIC.US,D,20200421,000000,93.7271,95.6477,89.3964,93.7883,15448.099734431,0
+ITIC.US,D,20200422,000000,96.1236,98.9805,93.9378,98.9805,7667.9479524069,0
+ITIC.US,D,20200423,000000,103.371,104.158,99.8837,100.71,7231.4853491286,0
+ITIC.US,D,20200424,000000,98.6697,103.353,98.6697,103.003,4082.5723693443,0
+ITIC.US,D,20200427,000000,108.627,114.544,106.596,107.753,20164.778150047,0
+ITIC.US,D,20200428,000000,110.366,110.813,108.277,110.269,11008.328017591,0
+ITIC.US,D,20200429,000000,114.816,125.219,114.747,122.635,14179.887641885,0
+ITIC.US,D,20200430,000000,120.023,121.78,111.104,117.303,13593.133670497,0
+ITIC.US,D,20200501,000000,112.163,113.271,106.869,113.271,21513.282891308,0
+ITIC.US,D,20200504,000000,111.24,113.135,110.463,113.135,2433.4848918633,0
+ITIC.US,D,20200505,000000,118.254,124.481,118.254,120.187,10699.510137913,0
+ITIC.US,D,20200506,000000,118.692,119.477,117.244,118.263,5371.3723205342,0
+ITIC.US,D,20200507,000000,119.75,124.607,117.448,120.779,12108.749062178,0
+ITIC.US,D,20200508,000000,120.168,123.606,116.059,116.059,23449.570996889,0
+ITIC.US,D,20200511,000000,112.668,112.775,106.869,106.869,6678.7013445048,0
+ITIC.US,D,20200512,000000,105.761,106.859,101.992,101.992,5986.9492940259,0
+ITIC.US,D,20200513,000000,101.778,101.778,94.1225,95.8312,11682.580388222,0
+ITIC.US,D,20200514,000000,94.6082,100.428,91.9804,100.428,7147.0751286832,0
+ITIC.US,D,20200515,000000,98.8925,106.665,98.4859,105.032,3443.3193584107,0
+ITIC.US,D,20200518,000000,108.443,116.059,108.443,115.379,9874.966399173,0
+ITIC.US,D,20200519,000000,111.94,114.485,107.568,107.568,13691.955391994,0
+ITIC.US,D,20200520,000000,111.26,115.729,108.297,112.222,4918.4394303397,0
+ITIC.US,D,20200521,000000,109.511,112.182,109.511,110.55,5550.4866907475,0
+ITIC.US,D,20200522,000000,108.219,111.881,106.422,110.579,5917.9799675644,0
+ITIC.US,D,20200526,000000,116.506,119.138,115.184,115.447,5159.3173764886,0
+ITIC.US,D,20200527,000000,116.904,125.821,116.612,122.888,4274.0394547447,0
+ITIC.US,D,20200528,000000,127.891,127.891,118.06,118.06,7335.4540352868,0
+ITIC.US,D,20200529,000000,113.271,115.611,110.453,110.453,6094.0061589809,0
+ITIC.US,D,20200601,000000,110.745,117.826,108.356,115.33,19202.295758383,0
+ITIC.US,D,20200602,000000,116.506,116.506,114.757,114.757,1402.0331737385,0
+ITIC.US,D,20200603,000000,121.499,125.977,120.887,125.054,11502.436625076,0
+ITIC.US,D,20200604,000000,125.87,125.87,119.605,121.683,3764.4899532759,0
+ITIC.US,D,20200605,000000,125.132,131.388,125.132,129.998,6107.3882671003,0
+ITIC.US,D,20200608,000000,129.998,130.514,127.822,128.26,4599.327621339,0
+ITIC.US,D,20200609,000000,122.926,124.404,121.003,122.625,6591.2029452627,0
+ITIC.US,D,20200610,000000,122.83,122.83,121.46,121.761,2799.948775748,0
+ITIC.US,D,20200611,000000,116.827,116.827,106.334,108.549,5099.6125864175,0
+ITIC.US,D,20200612,000000,110.764,110.764,108.199,108.539,3254.940451807,0
+ITIC.US,D,20200615,000000,109.696,112.97,107.316,109.288,6690.0246667596,0
+ITIC.US,D,20200616,000000,110.861,113.717,108.316,109.113,4151.5416958058,0
+ITIC.US,D,20200617,000000,111.649,112.523,106.363,106.363,13115.495349928,0
+ITIC.US,D,20200618,000000,107.296,110.91,106.373,106.491,21724.308442421,0
+ITIC.US,D,20200619,000000,109.414,109.414,104.78,104.78,19188.913650264,0
+ITIC.US,D,20200622,000000,105.101,106.451,101.623,104.557,15000.313808897,0
+ITIC.US,D,20200623,000000,106.363,111.152,104.324,108.482,15681.771930053,0
+ITIC.US,D,20200624,000000,109.2,109.2,102.332,103.576,7990.1479402044,0
+ITIC.US,D,20200625,000000,101.225,107.063,101.225,104.616,8171.3210962822,0
+ITIC.US,D,20200626,000000,102.41,102.974,97.9502,100.175,25315.860383077,0
+ITIC.US,D,20200629,000000,102.672,105.869,101.963,103.615,8528.5204437765,0
+ITIC.US,D,20200630,000000,102.856,106.801,102.856,106.645,8922.7779368322,0
+ITIC.US,D,20200701,000000,107.548,108.229,102.342,102.342,8799.250784961,0
+ITIC.US,D,20200702,000000,103.741,106.315,103.1,103.1,3859.1941030438,0
+ITIC.US,D,20200706,000000,106.422,107.073,104.129,107.073,6494.4400096302,0
+ITIC.US,D,20200707,000000,104.616,104.616,102.099,102.099,3994.0445771699,0
+ITIC.US,D,20200708,000000,102.342,102.41,101.963,101.963,1830.2606335588,0
+ITIC.US,D,20200709,000000,101.973,102.089,96.4344,97.135,6982.3722595216,0
+ITIC.US,D,20200710,000000,99.3598,101.021,98.4566,100.953,5961.2144707194,0
+ITIC.US,D,20200713,000000,101.457,103.449,100.234,101.079,6583.9971947368,0
+ITIC.US,D,20200714,000000,101.079,105.597,101.079,104.966,16127.499069722,0
+ITIC.US,D,20200715,000000,107.685,108.773,103.906,105.879,13408.872335623,0
+ITIC.US,D,20200716,000000,105.888,107.267,105.013,105.013,5969.4496141774,0
+ITIC.US,D,20200717,000000,104.489,109.657,104.489,107.257,3615.2279780981,0
+ITIC.US,D,20200720,000000,106.888,108.297,106.888,108.297,2398.4855321665,0
+ITIC.US,D,20200721,000000,111.93,113.301,111.328,112.873,4430.5071804483,0
+ITIC.US,D,20200722,000000,112.64,112.64,109.2,109.57,2189.5187669176,0
+ITIC.US,D,20200723,000000,108.578,111.649,108.578,109.444,2442.7494282537,0
+ITIC.US,D,20200724,000000,110.152,110.152,106.801,106.946,4575.651583897,0
+ITIC.US,D,20200727,000000,108.627,110.483,106.762,108.928,1700.557124094,0
+ITIC.US,D,20200728,000000,108.899,108.899,105.392,105.392,3146.8541939197,0
+ITIC.US,D,20200729,000000,107.548,107.548,103.974,106.432,3848.9001737212,0
+ITIC.US,D,20200730,000000,106.363,106.363,102.099,104.664,11201.853888856,0
+ITIC.US,D,20200731,000000,104.927,106.917,101.147,101.147,7344.7185716772,0
+ITIC.US,D,20200803,000000,104.616,106.917,101.963,105.304,14017.243558589,0
+ITIC.US,D,20200804,000000,107.801,110.327,106.266,107.112,3752.1372380888,0
+ITIC.US,D,20200805,000000,107.762,109.015,107.443,109.015,2528.1890416313,0
+ITIC.US,D,20200806,000000,109.326,109.326,109.326,109.326,723.66323137899,0
+ITIC.US,D,20200807,000000,109.967,113.271,109.967,112.474,6025.0368325195,0
+ITIC.US,D,20200810,000000,113.416,116.001,113.416,114.155,3025.385827913,0
+ITIC.US,D,20200811,000000,113.931,118.711,113.931,117.205,8318.5242855954,0
+ITIC.US,D,20200812,000000,118.4,118.4,117.584,117.71,2549.8062932087,0
+ITIC.US,D,20200813,000000,119.235,119.235,115.194,116.214,4872.116748388,0
+ITIC.US,D,20200814,000000,112.532,115.768,112.532,115.69,1460.7085708774,0
+ITIC.US,D,20200817,000000,115.32,118.254,115.32,116.486,2078.3443302335,0
+ITIC.US,D,20200819,000000,117.215,117.604,116.146,116.7,2866.8593163449,0
+ITIC.US,D,20200820,000000,116.593,117.788,115.359,117.788,4863.8816049299,0
+ITIC.US,D,20200821,000000,116.321,121.362,115.68,118.983,6698.2598102177,0
+ITIC.US,D,20200824,000000,118.983,123.043,118.497,120.216,7441.4815073097,0
+ITIC.US,D,20200825,000000,121.499,121.878,120.003,121.071,8822.926822403,0
+ITIC.US,D,20200826,000000,117.856,120.43,115.709,119.605,9182.1849557618,0
+ITIC.US,D,20200827,000000,119.605,121.208,119.605,120.128,5397.1071438407,0
+ITIC.US,D,20200828,000000,121.548,122.645,121.11,121.577,2302.7519894663,0
+ITIC.US,D,20200831,000000,121.702,122.713,119.994,119.994,2496.2778607312,0
+ITIC.US,D,20200901,000000,121.741,121.741,121.741,121.741,909.9833521181,0
+ITIC.US,D,20200902,000000,121.139,121.946,121.139,121.946,2839.0657071739,0
+ITIC.US,D,20200903,000000,120.023,122.577,120.023,120.295,3412.4375704429,0
+ITIC.US,D,20200904,000000,120.033,120.77,116.486,119.76,12778.883861079,0
+ITIC.US,D,20200908,000000,118.536,118.536,115.544,116.943,1432.9149617063,0
+ITIC.US,D,20200909,000000,116.447,119.148,116.35,118.263,6541.7920845142,0
+ITIC.US,D,20200910,000000,117.943,119.061,117.525,118.788,3810.8126352276,0
+ITIC.US,D,20200911,000000,117.185,120.168,117.185,118.176,5858.2751774933,0
+ITIC.US,D,20200914,000000,117.35,121.702,117.35,121.702,16169.704179945,0
+ITIC.US,D,20200915,000000,121.702,121.878,119.245,119.974,12928.145836257,0
+ITIC.US,D,20200916,000000,119.935,124.733,119.585,121.208,11530.230234247,0
+ITIC.US,D,20200917,000000,121.266,122.926,120.527,122.49,13391.372655774,0
+ITIC.US,D,20200918,000000,123.199,123.199,120.527,120.819,10291.870536739,0
+ITIC.US,D,20200921,000000,118.39,118.39,115.621,116.593,4588.0042990841,0
+ITIC.US,D,20200922,000000,116.564,120.819,116.457,120.819,30097.390553427,0
+ITIC.US,D,20200923,000000,120.731,122.15,114.931,117.419,34983.918802866,0
+ITIC.US,D,20200924,000000,118.109,121.567,118.109,120.295,20362.421593041,0
+ITIC.US,D,20200925,000000,119.225,121.702,119.089,119.362,17603.648534583,0
+ITIC.US,D,20200928,000000,119.994,121.974,119.186,119.186,6397.6770739977,0
+ITIC.US,D,20200929,000000,119.75,119.77,118.983,118.983,1970.2580723462,0
+ITIC.US,D,20200930,000000,119.176,119.176,114.466,114.708,9215.1255295941,0
+ITIC.US,D,20201001,000000,115.69,118.176,114.515,118.176,12647.12156575,0
+ITIC.US,D,20201002,000000,117.7,121.82,117.7,121.567,9553.7958043078,0
+ITIC.US,D,20201005,000000,123.014,125.17,119.051,121.702,13173.141354135,0
+ITIC.US,D,20201006,000000,120.324,122.15,119.857,120.246,5851.0694269675,0
+ITIC.US,D,20201007,000000,123.567,123.567,120.858,123.325,8437.9338657376,0
+ITIC.US,D,20201008,000000,123.276,126.968,123.276,125.957,5653.4259839735,0
+ITIC.US,D,20201009,000000,126.919,132.573,126.919,131.835,18834.802481567,0
+ITIC.US,D,20201012,000000,133.603,136.323,132.893,135.012,3244.6465224844,0
+ITIC.US,D,20201013,000000,134.04,136.07,132.7,135.876,3574.0522608077,0
+ITIC.US,D,20201014,000000,134.982,135.895,129.746,135.895,2058.7858645206,0
+ITIC.US,D,20201015,000000,133.544,137.401,133.544,136.43,2545.6887214797,0
+ITIC.US,D,20201016,000000,135.187,135.944,133.263,133.263,5313.7263163276,0
+ITIC.US,D,20201019,000000,134.467,135.439,132.291,132.573,1692.3219806359,0
+ITIC.US,D,20201020,000000,133.826,134.04,130.417,130.417,2882.3002103288,0
+ITIC.US,D,20201021,000000,129.425,129.425,128.813,128.813,779.25044972104,0
+ITIC.US,D,20201022,000000,128.97,128.97,126.472,126.988,2876.1238527353,0
+ITIC.US,D,20201023,000000,128.143,128.649,126.618,127.269,4085.6605481411,0
+ITIC.US,D,20201026,000000,125.2,125.967,122.723,124.977,3724.3436289177,0
+ITIC.US,D,20201027,000000,126.307,126.307,121.391,122.83,10880.683293991,0
+ITIC.US,D,20201028,000000,121.09,123.043,119.245,120.314,2516.8657193764,0
+ITIC.US,D,20201029,000000,117.39,122.577,117.39,122.15,7213.9856692801,0
+ITIC.US,D,20201030,000000,122.577,123.413,117.749,117.749,6954.5786503505,0
+ITIC.US,D,20201102,000000,118.633,119.051,116.001,117.632,7696.7709545102,0
+ITIC.US,D,20201103,000000,118.692,126.162,118.692,122.072,12738.737536721,0
+ITIC.US,D,20201104,000000,126.104,128.813,125.064,128.319,9509.5319082206,0
+ITIC.US,D,20201105,000000,131.835,136.789,131.835,133.603,15564.421135776,0
+ITIC.US,D,20201106,000000,132.602,134.118,128.745,128.765,16268.525901441,0
+ITIC.US,D,20201109,000000,135.974,139.199,131.175,131.175,15351.336798797,0
+ITIC.US,D,20201110,000000,134.497,140.986,134.497,139.898,17958.789096213,0
+ITIC.US,D,20201111,000000,142.812,144.211,141.19,144.211,8989.6884774291,0
+ITIC.US,D,20201112,000000,144.803,148.544,138.898,139.558,24240.144768866,0
+ITIC.US,D,20201113,000000,142.861,145.31,142.861,144.114,5123.2886238595,0
+ITIC.US,D,20201116,000000,146.047,153.275,145.679,151.526,8643.8124521897,0
+ITIC.US,D,20201117,000000,150.808,153.828,148.796,152.09,6776.4936730695,0
+ITIC.US,D,20201118,000000,153.43,153.459,150.02,151.652,6906.1971825343,0
+ITIC.US,D,20201119,000000,151.507,156.51,150.759,154.343,11650.669207322,0
+ITIC.US,D,20201120,000000,153.721,158.307,152.779,155.101,6344.1486415202,0
+ITIC.US,D,20201123,000000,155.85,164.126,155.85,161.96,12746.972680179,0
+ITIC.US,D,20201124,000000,165.525,171.305,162.3,166.584,14473.26462758,0
+ITIC.US,D,20201125,000000,170.459,170.459,164.437,165.816,12495.800804708,0
+ITIC.US,D,20201127,000000,168.177,169.324,167.021,167.468,21317.698234179,0
+ITIC.US,D,20201130,000000,171.616,171.616,163.194,163.194,14813.993688158,0
+ITIC.US,D,20201201,000000,166.011,167.021,152.469,153.586,14084.154099185,0
+ITIC.US,D,20201202,000000,151.468,154.577,147.738,151.963,5251.962740392,0
+ITIC.US,D,20201203,000000,153.537,154.382,151.4,153.537,4241.0988809124,0
+ITIC.US,D,20201204,000000,152.294,152.294,149.477,151.574,3422.7314997655,0
+ITIC.US,D,20201207,000000,149.37,150.516,145.824,146.047,4197.8643777575,0
+ITIC.US,D,20201208,000000,147.787,148.466,145.755,148.194,8571.7549469315,0
+ITIC.US,D,20201209,000000,147.874,148.32,147.165,147.165,3849.9295666535,0
+ITIC.US,D,20201210,000000,147.319,150.37,146.874,147.466,2339.8101350276,0
+ITIC.US,D,20201211,000000,149.554,149.554,147.077,148.69,1672.763514923,0
+ITIC.US,D,20201214,000000,150.088,150.088,146.484,146.484,3691.4030550854,0
+ITIC.US,D,20201215,000000,149.972,154.936,148.709,154.606,5717.2483457737,0
+ITIC.US,D,20201216,000000,157.238,158.52,152.954,155.994,8185.7325973338,0
+ITIC.US,D,20201217,000000,157.432,158.394,154.626,156.85,3272.4401316555,0
+ITIC.US,D,20201218,000000,157.812,157.812,148.991,148.991,10098.344665473,0
+ITIC.US,D,20201221,000000,147.835,152.206,147.835,151.196,4375.9493550385,0
+ITIC.US,D,20201222,000000,150.72,150.846,148.913,149.943,5565.9275847314,0
+ITIC.US,D,20201223,000000,153.508,153.508,149.827,149.827,1966.1405006172,0
+ITIC.US,D,20201224,000000,149.311,149.817,148.398,148.398,1387.6216726869,0
+ITIC.US,D,20201228,000000,150.321,150.759,148.223,148.223,6181.5045582231,0
+ITIC.US,D,20201229,000000,148.31,149.739,146.484,149.544,2518.9245052409,0
+ITIC.US,D,20201230,000000,150.613,150.866,144.027,148.816,10017.022623825,0
+ITIC.US,D,20201231,000000,147.816,149.408,146.874,146.874,3177.7359818875,0
+ITIC.US,D,20210104,000000,149.205,149.205,139.762,143.036,9417.9159372494,0
+ITIC.US,D,20210105,000000,145.833,145.902,144.008,144.008,4038.3084732571,0
+ITIC.US,D,20210106,000000,144.104,149.739,144.104,146.874,5558.7218342056,0
+ITIC.US,D,20210107,000000,147.835,148.796,145.902,145.912,2826.7129919868,0
+ITIC.US,D,20210108,000000,144.23,144.357,141.588,141.588,2709.3621977091,0
+ITIC.US,D,20210111,000000,144.095,144.95,144.095,144.764,2067.0210079787,0
+ITIC.US,D,20210112,000000,145.523,146.066,142.074,144.717,3268.3225599264,0
+ITIC.US,D,20210113,000000,145.659,145.902,143.512,143.512,4424.3308228547,0
+ITIC.US,D,20210114,000000,143.249,146.076,142.123,145.038,4535.5052595389,0
+ITIC.US,D,20210115,000000,142.444,142.444,140.112,142.414,4641.5327315617,0
+ITIC.US,D,20210119,000000,143.036,143.036,140.335,140.384,2737.1558068801,0
+ITIC.US,D,20210120,000000,142.618,146.834,140.811,141.676,3883.8995334181,0
+ITIC.US,D,20210121,000000,142.094,144.348,140.782,140.782,2961.5634661129,0
+ITIC.US,D,20210122,000000,142.064,144.463,140.189,144.463,2195.6951245112,0
+ITIC.US,D,20210125,000000,143.191,144.901,138.237,139.481,5399.1659297052,0
+ITIC.US,D,20210126,000000,140.16,141.578,139.199,140.656,4006.3972923571,0
+ITIC.US,D,20210127,000000,140.014,141.627,134.632,135.895,11166.85452916,0
+ITIC.US,D,20210128,000000,138.888,141.248,135.545,137.061,9693.7932430952,0
+ITIC.US,D,20210129,000000,137.061,138.994,136.314,137.276,3948.7512881505,0
+ITIC.US,D,20210201,000000,139.674,139.674,136.314,138.091,2103.0497606078,0
+ITIC.US,D,20210202,000000,141.083,143.512,138.616,139.295,2784.5078817641,0
+ITIC.US,D,20210203,000000,140.665,141.491,139.092,141.112,3255.9698447393,0
+ITIC.US,D,20210204,000000,142.055,150.71,142.055,150.71,3178.7653748198,0
+ITIC.US,D,20210205,000000,153.684,154.382,153.43,154.382,1579.0887580873,0
+ITIC.US,D,20210208,000000,152.216,154.558,149.748,154.46,3489.6420403624,0
+ITIC.US,D,20210209,000000,153.353,156.471,153.353,156.471,2755.6848796608,0
+ITIC.US,D,20210210,000000,156.471,156.471,153.478,153.478,1863.2012073911,0
+ITIC.US,D,20210211,000000,155.314,156.179,152.158,152.158,4498.4471139775,0
+ITIC.US,D,20210212,000000,155.519,156.714,155.51,155.752,1840.5545628814,0
+ITIC.US,D,20210216,000000,157.987,160.24,155.51,155.51,6042.5365123679,0
+ITIC.US,D,20210217,000000,159.016,159.822,156.49,157.005,4278.1570264738,0
+ITIC.US,D,20210218,000000,154.558,155.752,151.954,153.586,4550.9461535228,0
+ITIC.US,D,20210219,000000,155.072,157.733,154.859,157.209,8480.1389759603,0
+ITIC.US,D,20210222,000000,157.432,157.432,153.177,154.266,5090.3480500271,0
+ITIC.US,D,20210223,000000,154.558,154.558,153.586,154.558,5372.4017134665,0
+ITIC.US,D,20210224,000000,154.577,155.985,154.558,154.558,3324.9391712007,0
+ITIC.US,D,20210225,000000,153.128,156.801,151.77,151.77,1946.5820349042,0
+ITIC.US,D,20210226,000000,150.293,151.235,145.679,145.679,3256.9992376716,0
+ITIC.US,D,20210301,000000,153.498,153.508,149.739,149.739,2437.6024635924,0
+ITIC.US,D,20210302,000000,151.895,153.459,150.263,151.273,4653.8854467488,0
+ITIC.US,D,20210303,000000,151.449,156.763,151.449,155.539,3749.049059292,0
+ITIC.US,D,20210304,000000,155.625,155.625,152.158,153.003,4512.8586150291,0
+ITIC.US,D,20210305,000000,156.228,156.228,152.624,153.4,6416.2061467784,0
+ITIC.US,D,20210308,000000,154.558,155.51,152.788,152.788,5462.9882915054,0
+ITIC.US,D,20210309,000000,152.158,154.654,152.158,154.654,1139.5379760121,0
+ITIC.US,D,20210310,000000,153.469,159.511,152.235,159.297,3580.2286184013,0
+ITIC.US,D,20210311,000000,158.9,162.998,158.9,162.998,7509.4214408388,0
+ITIC.US,D,20210312,000000,163.194,164.728,161.649,164.728,7120.3109124444,0
+ITIC.US,D,20210315,000000,164.835,165.535,159.424,165.535,2014.5219684334,0
+ITIC.US,D,20210316,000000,163.31,163.31,163.145,163.145,1649.087477481,0
+ITIC.US,D,20210317,000000,164.534,164.758,159.988,161.434,2972.8867883677,0
+ITIC.US,D,20210318,000000,166.545,166.545,162.932,163.194,3178.7653748198,0
+ITIC.US,D,20210319,000000,165.661,165.661,160.191,161.415,10691.274994456,0
+ITIC.US,D,20210322,000000,161.717,161.774,158.929,158.929,6556.2035855658,0
+ITIC.US,D,20210323,000000,162.649,162.649,157.238,157.238,2294.5168460082,0
+ITIC.US,D,20210324,000000,159.765,160.056,159.765,160.056,1704.674695823,0
+ITIC.US,D,20210325,000000,159.861,159.861,157.938,159.598,1934.2293197171,0
+ITIC.US,D,20210326,000000,159.765,164.573,159.765,162.621,1987.7577521946,0
+ITIC.US,D,20210329,000000,162.386,163.621,159.803,160.822,3620.3749427595,0
+ITIC.US,D,20210330,000000,160.687,160.687,159.765,159.765,1627.4702259035,0
+ITIC.US,D,20210331,000000,159.765,161.182,158.947,159.765,6595.3205169917,0
+ITIC.US,D,20210401,000000,160.609,160.609,160.609,160.609,959.39421286659,0
+ITIC.US,D,20210405,000000,162.406,162.406,159.89,161.62,3603.9046558433,0
+ITIC.US,D,20210406,000000,159.774,162.649,159.774,162.271,1613.0587248519,0
+ITIC.US,D,20210407,000000,162.173,162.455,160.736,160.736,2274.9583802952,0
+ITIC.US,D,20210408,000000,160.609,160.609,160.609,160.609,607.34183003357,0
+ITIC.US,D,20210409,000000,158.365,161.774,158.365,160.046,2594.0701892959,0
+ITIC.US,D,20210412,000000,157.695,162.056,157.695,158.803,3975.5155043893,0
+ITIC.US,D,20210413,000000,157.209,158.813,156.248,157.938,4103.1602279895,0
+ITIC.US,D,20210414,000000,162.844,162.844,158.044,158.044,1429.8267829095,0
+ITIC.US,D,20210415,000000,158.803,162.649,158.803,161.114,1806.5845961168,0
+ITIC.US,D,20210416,000000,162.863,163.621,157.947,163.184,4166.9825897897,0
+ITIC.US,D,20210419,000000,162.697,162.697,159.784,160.298,2116.4318687272,0
+ITIC.US,D,20210420,000000,158.375,158.492,158.162,158.162,2882.3002103288,0
+ITIC.US,D,20210421,000000,155.48,161.299,155.48,158.142,1731.4389120618,0
+ITIC.US,D,20210422,000000,158.656,161.97,158.142,158.327,2198.783303308,0
+ITIC.US,D,20210423,000000,158.599,159.861,158.599,159.861,1030.4223251926,0
+ITIC.US,D,20210426,000000,160.736,164.99,160.736,164.99,2325.398633976,0
+ITIC.US,D,20210427,000000,164.971,164.971,161.329,164.777,2636.2752995186,0
+ITIC.US,D,20210428,000000,165.496,169.585,165.496,166.623,4818.5883159104,0
+ITIC.US,D,20210429,000000,164.233,169.857,164.233,169.857,4057.8669389701,0
+ITIC.US,D,20210430,000000,169.605,170.344,166.632,169.789,4585.9455132196,0
+ITIC.US,D,20210503,000000,170.887,175.162,170.887,173.024,4630.2094093068,0
+ITIC.US,D,20210504,000000,171.277,171.285,169.411,169.411,1833.3488123556,0
+ITIC.US,D,20210505,000000,169.392,176.085,169.392,175.851,7177.956916651,0
+ITIC.US,D,20210506,000000,178.048,178.048,172.131,177.348,5137.7001249111,0
+ITIC.US,D,20210507,000000,175.521,180.932,175.521,180.932,4214.3346646736,0
+ITIC.US,D,20210510,000000,181.903,181.903,178.542,178.542,2777.3021312383,0
+ITIC.US,D,20210511,000000,177.571,177.571,171.441,171.499,3837.5768514664,0
+ITIC.US,D,20210512,000000,173.587,178.048,173.587,174.317,4562.2694757776,0
+ITIC.US,D,20210513,000000,175.162,175.162,172.879,174.501,2460.2491081021,0
+ITIC.US,D,20210514,000000,173.219,180.563,173.219,174.181,2062.9034362496,0
+ITIC.US,D,20210517,000000,174.501,176.793,174.501,176.172,1683.0574442456,0
+ITIC.US,D,20210518,000000,176.055,178.048,175.666,177.348,5171.6700916757,0
+ITIC.US,D,20210519,000000,175.162,177.182,174.462,174.928,2660.9807298929,0
+ITIC.US,D,20210520,000000,175.181,176.337,175.181,176.337,1409.2389242643,0
+ITIC.US,D,20210521,000000,177.93,179.017,176.619,177.463,6632.3786625531,0
+ITIC.US,D,20210524,000000,177.541,177.541,171.781,172.285,4521.0937584872,0
+ITIC.US,D,20210525,000000,171.218,171.519,167.468,167.468,2304.8107753308,0
+ITIC.US,D,20210526,000000,167.516,171.509,167.516,171.509,1864.2306003234,0
+ITIC.US,D,20210527,000000,169.392,173.044,169.392,173.044,844.10220445344,0
+ITIC.US,D,20210528,000000,173.404,173.433,169.401,171.159,5275.638777834,0
+ITIC.US,D,20210601,000000,171.315,171.315,167.681,168.779,4155.6592675348,0
+ITIC.US,D,20210602,000000,168.439,170.051,167.953,168.235,7659.7128089488,0
+ITIC.US,D,20210603,000000,170.692,170.692,168.439,168.856,2619.8050126024,0
+ITIC.US,D,20210604,000000,170.344,172.285,170.324,170.829,3687.2854833564,0
+ITIC.US,D,20210607,000000,172.471,172.471,169.1,171.198,1614.0881177841,0
+ITIC.US,D,20210608,000000,170.344,170.344,169.867,169.867,1328.946275548,0
+ITIC.US,D,20210609,000000,169.585,169.585,169.585,169.585,870.86642069221,0
+ITIC.US,D,20210610,000000,169.566,169.566,168.021,168.498,2920.3877488225,0
+ITIC.US,D,20210611,000000,168.215,168.215,166.593,167.779,3033.6209713711,0
+ITIC.US,D,20210614,000000,167.807,169.439,166.827,167.817,2514.8069335119,0
+ITIC.US,D,20210615,000000,166.214,168.498,164.058,167.866,3165.3832667004,0
+ITIC.US,D,20210616,000000,165.418,165.972,163.037,163.037,4455.2126108225,0
+ITIC.US,D,20210617,000000,162.989,164.194,161.649,164.194,1601.735402597,0
+ITIC.US,D,20210618,000000,161.057,164.388,161.057,164.388,7217.0738480769,0
+ITIC.US,D,20210621,000000,165.02,165.02,163.086,163.086,6145.4758055939,0
+ITIC.US,D,20210622,000000,164.417,164.806,162.552,164.592,3164.3538737681,0
+ITIC.US,D,20210623,000000,165.486,166.943,165.486,166.224,3383.6145683396,0
+ITIC.US,D,20210624,000000,167.575,168.109,164.709,168.109,1651.1462633455,0
+ITIC.US,D,20210625,000000,164.077,168.283,164.077,164.631,17048.805744095,0
+ITIC.US,D,20210628,000000,168.886,168.886,165.039,165.972,3389.7909259331,0
+ITIC.US,D,20210629,000000,166.03,166.03,166.03,166.03,784.39741438234,0
+ITIC.US,D,20210630,000000,164.524,170.236,164.524,168.526,4098.0132633282,0
+ITIC.US,D,20210701,000000,170.139,170.139,167.894,169.654,5062.5544408561,0
+ITIC.US,D,20210702,000000,171.538,171.538,167.109,167.109,953.21785527303,0
+ITIC.US,D,20210706,000000,167.439,167.439,167.254,167.254,2294.5168460082,0
+ITIC.US,D,20210707,000000,166.021,170.819,164.097,167.001,1927.0235691913,0
+ITIC.US,D,20210708,000000,166.972,166.972,162.678,162.678,3055.2382229485,0
+ITIC.US,D,20210709,000000,164.864,166.981,164.534,165.108,2211.1360184951,0
+ITIC.US,D,20210712,000000,165.02,165.787,164.601,165.787,1997.022288585,0
+ITIC.US,D,20210713,000000,165.787,166.574,164.534,164.534,2686.7155531994,0
+ITIC.US,D,20210714,000000,164.631,164.709,163.465,163.465,5824.3052107287,0
+ITIC.US,D,20210715,000000,164.504,164.504,162.29,162.756,3106.7078695616,0
+ITIC.US,D,20210716,000000,164.058,165.252,162.756,162.756,2353.192243147,0
+ITIC.US,D,20210719,000000,164.514,164.514,160.91,163.776,2560.1002225313,0
+ITIC.US,D,20210720,000000,163.796,166.147,160.201,160.201,5937.5384332774,0
+ITIC.US,D,20210721,000000,161.123,163.999,161.123,161.28,1624.3820471067,0
+ITIC.US,D,20210722,000000,163.475,163.475,162.173,162.173,2369.6625300632,0
+ITIC.US,D,20210723,000000,160.687,164.009,160.687,162.31,1664.5283714649,0
+ITIC.US,D,20210726,000000,162.036,162.036,160.357,161.493,2862.7417446159,0
+ITIC.US,D,20210727,000000,161.018,161.018,161.018,161.018,1342.3283836674,0
+ITIC.US,D,20210728,000000,160.386,161.862,160.386,161.717,1819.9667042362,0
+ITIC.US,D,20210729,000000,162.805,162.805,161.725,161.774,1412.3271030611,0
+ITIC.US,D,20210730,000000,160.707,160.707,160.707,160.707,996.45235842796,0
+ITIC.US,D,20210802,000000,162.357,162.601,159.346,159.346,1208.5073024736,0
+ITIC.US,D,20210803,000000,162.592,164.213,160.017,160.289,3110.8254412906,0
+ITIC.US,D,20210804,000000,165.01,173.52,165.01,173.52,6716.7888829984,0
+ITIC.US,D,20210805,000000,173.705,177.989,169.392,174.812,5739.8949902834,0
+ITIC.US,D,20210806,000000,173.034,174.841,172.102,173.122,3043.9149006937,0
+ITIC.US,D,20210809,000000,171.372,179.027,171.372,179.027,2438.6318565246,0
+ITIC.US,D,20210810,000000,180.699,180.903,177.659,177.659,1721.1449827392,0
+ITIC.US,D,20210811,000000,179.951,185.644,179.951,184.75,10687.157422726,0
+ITIC.US,D,20210812,000000,184.361,184.439,182.671,184.293,3802.5774917695,0
+ITIC.US,D,20210813,000000,184.312,185.712,180.582,180.582,4865.9403907944,0
+ITIC.US,D,20210816,000000,182.379,184.05,178.902,182.914,6586.0559806014,0
+ITIC.US,D,20210817,000000,181.612,185.284,181.612,183.341,3429.9372502913,0
+ITIC.US,D,20210818,000000,187.577,187.587,180.495,180.495,5615.3384454799,0
+ITIC.US,D,20210819,000000,180.63,182.001,179.193,181.418,4327.5678872223,0
+ITIC.US,D,20210820,000000,179.893,181.709,173.597,173.597,10364.957434929,0
+ITIC.US,D,20210823,000000,176.21,181.903,176.114,180.446,9598.059700395,0
+ITIC.US,D,20210824,000000,178.921,178.921,178.921,178.921,708.22233739508,0
+ITIC.US,D,20210825,000000,179.076,179.834,179.076,179.834,1325.8580967513,0
+ITIC.US,D,20210826,000000,180.816,181.418,176.609,180.874,1866.2893861879,0
+ITIC.US,D,20210827,000000,180.874,183.836,177.668,183.836,7956.1779734398,0
+ITIC.US,D,20210830,000000,181.903,185.663,181.903,183.35,7197.515382364,0
+ITIC.US,D,20210831,000000,184.4,185.595,183.565,185.595,7024.5773697442,0
+ITIC.US,D,20210901,000000,183.478,183.478,183.478,183.478,456.02106899131,0
+ITIC.US,D,20210902,000000,182.827,186.916,180.612,184.254,6294.7377807717,0
+ITIC.US,D,20210903,000000,183.914,185.837,180.903,185.382,1995.9928956527,0
+ITIC.US,D,20210907,000000,185.634,185.732,183.798,185.732,3400.0848552557,0
+ITIC.US,D,20210908,000000,185.148,185.148,181.204,181.281,4743.4426318554,0
+ITIC.US,D,20210909,000000,180.184,185.245,180.184,181.398,4921.5276091365,0
+ITIC.US,D,20210910,000000,179.979,180.62,177.989,179.008,5449.606183386,0
+ITIC.US,D,20210913,000000,180.679,180.796,180.65,180.65,958.36481993433,0
+ITIC.US,D,20210914,000000,179.008,179.766,174.793,174.948,6708.5537395403,0
+ITIC.US,D,20210915,000000,175.103,177.59,173.734,177.027,6480.0285085785,0
+ITIC.US,D,20210916,000000,175.57,177.688,175.57,177.688,2046.4331493335,0
+ITIC.US,D,20210917,000000,177.989,180.806,176.229,177.027,9403.5044361978,0
+ITIC.US,D,20210920,000000,181.641,181.641,175.269,177.008,7479.5690458033,0
+ITIC.US,D,20210921,000000,178.368,179.164,177.124,178.31,1526.589718542,0
+ITIC.US,D,20210922,000000,177.842,178.961,177.842,178.31,1390.7098514837,0
+ITIC.US,D,20210923,000000,179.707,179.707,179.707,179.707,876.01338535351,0
+ITIC.US,D,20210924,000000,181.184,182.408,181.184,182.408,1874.524529646,0
+ITIC.US,D,20210927,000000,184.76,184.76,181.826,181.826,1851.8778851363,0
+ITIC.US,D,20210928,000000,179.921,181.184,175.57,179.494,5225.1985241532,0
+ITIC.US,D,20210929,000000,178.755,180.893,178.755,180.893,914.10092384714,0
+ITIC.US,D,20210930,000000,180.893,180.893,176.56,176.638,966.59996339241,0
+ITIC.US,D,20211001,000000,178.28,178.386,176.851,177.793,2888.4765679224,0
+ITIC.US,D,20211004,000000,177.531,177.531,177.531,177.531,1598.6472238002,0
+ITIC.US,D,20211005,000000,180.077,180.077,179.864,179.864,1720.1155898069,0
+ITIC.US,D,20211006,000000,180.951,181.534,179.921,179.921,1005.7168948183,0
+ITIC.US,D,20211007,000000,184.322,184.322,182.01,183.195,2929.6522852128,0
+ITIC.US,D,20211008,000000,183.448,183.448,183.448,183.448,486.90285695912,0
+ITIC.US,D,20211011,000000,183.448,184.76,181.865,183.933,3087.1494038486,0
+ITIC.US,D,20211012,000000,179.193,183.263,179.193,181.476,1353.6517059223,0
+ITIC.US,D,20211013,000000,181.884,183.798,178.368,180.018,12294.039789984,0
+ITIC.US,D,20211014,000000,184.662,184.662,181.476,181.476,2250.252949921,0
+ITIC.US,D,20211015,000000,183.652,184.643,183.118,183.118,2712.4503765059,0
+ITIC.US,D,20211019,000000,184.643,185.712,184.643,185.712,1185.8606579639,0
+ITIC.US,D,20211020,000000,185.732,186.693,185.722,186.693,3465.9660029204,0
+ITIC.US,D,20211021,000000,188.519,191.53,177.152,178.98,10604.805988145,0
+ITIC.US,D,20211022,000000,178.368,184.293,178.368,180.31,2093.7852242174,0
+ITIC.US,D,20211025,000000,180.699,183.293,180.31,183.293,5482.5467572183,0
+ITIC.US,D,20211026,000000,185.421,185.421,185.421,185.421,1243.5066621704,0
+ITIC.US,D,20211027,000000,187.673,187.673,184.77,184.77,1200.2721590155,0
+ITIC.US,D,20211028,000000,190.743,190.743,184.565,184.565,855.4255267083,0
+ITIC.US,D,20211029,000000,191.52,191.52,187.47,187.47,1275.4178430705,0
+ITIC.US,D,20211101,000000,188.635,189.995,186.693,189.995,6322.5313899427,0
+ITIC.US,D,20211102,000000,191.492,198.301,191.492,196.076,4771.2362410265,0
+ITIC.US,D,20211103,000000,196.368,201.254,196.368,201.254,2197.7539103757,0
+ITIC.US,D,20211104,000000,202.177,212.572,202.177,211.329,4638.4445527649,0
+ITIC.US,D,20211105,000000,212.805,221.519,212.805,221.519,4495.3589351807,0
+ITIC.US,D,20211108,000000,221.587,222.305,220.558,222.305,3330.086135862,0
+ITIC.US,D,20211109,000000,224.482,228.281,224.482,225.385,5449.606183386,0
+ITIC.US,D,20211110,000000,226.357,230.174,224.822,226.746,9343.7996461267,0
+ITIC.US,D,20211111,000000,226.842,231.466,226.842,231.466,3710.9615207984,0
+ITIC.US,D,20211112,000000,229.358,229.358,227.6,228.465,2671.2746592155,0
+ITIC.US,D,20211115,000000,227.454,230.028,227.454,230.028,6031.2131901131,0
+ITIC.US,D,20211116,000000,230.418,239.899,230.418,235.751,9330.4175380073,0
+ITIC.US,D,20211117,000000,238.665,238.665,236.664,236.664,3723.3142359855,0
+ITIC.US,D,20211118,000000,239.277,239.277,230.213,235.838,4876.234320117,0
+ITIC.US,D,20211119,000000,235.546,236.032,233.361,233.361,3970.3685397279,0
+ITIC.US,D,20211122,000000,235.177,237.004,235.071,235.071,2939.9462145354,0
+ITIC.US,D,20211123,000000,234.041,236.518,234.041,236.489,4827.8528523008,0
+ITIC.US,D,20211124,000000,235.216,237.004,235.062,237.004,4364.6260327836,0
+ITIC.US,D,20211126,000000,235.392,235.392,233.603,234.925,4506.6822574356,0
+ITIC.US,D,20211129,000000,235.062,235.062,224.424,225.794,13814.453150933,0
+ITIC.US,D,20211130,000000,210.037,211.387,203.246,209.357,6187.6809158166,0
+ITIC.US,D,20211201,000000,208.365,211.405,207.073,208.453,4837.1173886911,0
+ITIC.US,D,20211202,000000,201.925,203.547,201.119,201.702,2148.3430496272,0
+ITIC.US,D,20211203,000000,201.604,201.604,186.77,192.978,5075.9365489755,0
+ITIC.US,D,20211206,000000,191.851,198.116,191.851,198.116,3095.3845473067,0
+ITIC.US,D,20211207,000000,203.44,203.78,202.808,203.78,2783.4784888318,0
+ITIC.US,D,20211208,000000,203.528,206.432,201.604,206.432,5684.3077719413,0
+ITIC.US,D,20211209,000000,204.568,204.568,204.568,204.568,2702.1564471833,0
+ITIC.US,D,20211210,000000,206.471,208.045,206.471,208.045,1725.2625544683,0
+ITIC.US,D,20211213,000000,208.143,208.395,205.383,205.383,4104.1896209218,0
+ITIC.US,D,20211214,000000,205.461,209.746,204.509,208.336,6048.7128699615,0
+ITIC.US,D,20211215,000000,211.095,211.095,197.728,197.728,11636.25770627,0
+ITIC.US,D,20211216,000000,200.118,203.547,194.823,194.823,13315.197578786,0
+ITIC.US,D,20211217,000000,197.175,197.175,186.295,186.295,16216.026861896,0
+ITIC.US,D,20211220,000000,188.334,188.635,181.369,182.622,11453.025764328,0
+ITIC.US,D,20211221,000000,186.508,190.471,184.643,184.643,11226.559319231,0
+ITIC.US,D,20211222,000000,188.033,188.033,184.157,184.526,4235.9519162511,0
+ITIC.US,D,20211223,000000,184.147,190.938,184.147,188.247,6690.0246667596,0
+ITIC.US,D,20211227,000000,188.558,191.191,187.499,188.878,3025.385827913,0
+ITIC.US,D,20211228,000000,188.256,191.705,187.548,188.811,4433.5953592451,0
+ITIC.US,D,20211229,000000,189.947,189.947,186.197,188.422,4765.0598834329,0
+ITIC.US,D,20211230,000000,188.461,191.88,185.585,191.025,5572.103942325,0
+ITIC.US,D,20211231,000000,189.908,191.083,187.849,191.083,2126.7257980498,0
+ITIC.US,D,20220103,000000,195.785,198.214,194.415,196.076,4437.7129309741,0
+ITIC.US,D,20220104,000000,196.29,199.661,196.29,196.495,2011.4337896366,0
+ITIC.US,D,20220105,000000,197.728,206.88,197.728,202.693,5929.3032898193,0
+ITIC.US,D,20220106,000000,204.499,206.296,200.876,202.478,5332.2553891083,0
+ITIC.US,D,20220107,000000,202.576,203.78,201.682,203.372,2742.3027715414,0
+ITIC.US,D,20220110,000000,204.392,204.392,200.458,203.353,1292.9175229189,0
+ITIC.US,D,20220111,000000,203.305,204.091,199.952,204.091,5593.7211939024,0
+ITIC.US,D,20220112,000000,202.965,205.471,200.681,200.681,3073.7672957292,0
+ITIC.US,D,20220113,000000,200.681,200.681,200.681,200.681,823.51434580823,0
+ITIC.US,D,20220114,000000,202.187,202.566,202.187,202.566,647.48815439172,0
+ITIC.US,D,20220118,000000,202.429,205.141,201.673,201.673,2501.4248253925,0
+ITIC.US,D,20220119,000000,201.604,201.837,192.909,194.813,4658.0030184778,0
+ITIC.US,D,20220120,000000,192.628,197.485,192.628,193.949,1094.2446869927,0
+ITIC.US,D,20220121,000000,193.852,194.018,187.178,187.178,3408.3199987138,0
+ITIC.US,D,20220124,000000,187.061,187.548,185.614,187.041,3528.7589717883,0
+ITIC.US,D,20220125,000000,184.4,189.053,183.185,184.692,4323.4503154932,0
+ITIC.US,D,20220126,000000,187.955,189.966,186.674,187.888,4063.0139036314,0
+ITIC.US,D,20220127,000000,188.548,188.548,188.548,188.548,882.18974294707,0
+ITIC.US,D,20220128,000000,190.384,190.384,190.384,190.384,584.69518552385,0
+ITIC.US,D,20220131,000000,191.579,193.842,191.345,193.842,2144.2254778982,0
+ITIC.US,D,20220201,000000,191.919,195.805,191.239,191.239,3798.4599200405,0
+ITIC.US,D,20220202,000000,193.871,196.553,190.384,192.88,2804.066347477,0
+ITIC.US,D,20220203,000000,192.395,192.395,189.976,189.976,3779.9308472598,0
+ITIC.US,D,20220204,000000,190.87,190.87,189.49,190.219,1574.9711863582,0
+ITIC.US,D,20220207,000000,187.888,187.888,187.888,187.888,801.89709423077,0
+ITIC.US,D,20220208,000000,190.792,190.792,189.228,190.792,4743.4426318554,0
+ITIC.US,D,20220209,000000,194.182,194.182,191.424,191.492,1881.7302801718,0
+ITIC.US,D,20220210,000000,188.082,188.082,186.089,187.45,4430.5071804483,0
+ITIC.US,D,20220211,000000,187.061,190.568,186.099,186.596,1965.1111076849,0
+ITIC.US,D,20220214,000000,188.927,191.909,188.927,191.191,2358.3392078083,0
+ITIC.US,D,20220215,000000,191.424,195.805,191.424,195.805,1713.9392322134,0
+ITIC.US,D,20220216,000000,192.638,192.638,191.909,192.201,1164.2434063864,0
+ITIC.US,D,20220217,000000,188.539,188.539,188.539,188.539,858.51370550508,0
+ITIC.US,D,20220218,000000,187.859,191.666,187.859,188.85,987.18782203762,0
+ITIC.US,D,20220222,000000,191.909,191.909,189.004,189.004,1354.6810988545,0
+ITIC.US,D,20220223,000000,183.671,186.586,183.671,186.586,1674.8223007875,0
+ITIC.US,D,20220224,000000,184.371,184.371,184.371,184.371,1567.7654358324,0
+ITIC.US,D,20220225,000000,190.938,190.938,190.938,190.938,941.89453301817,0
+ITIC.US,D,20220228,000000,188.082,188.082,184.157,185.663,3759.3429886146,0
+ITIC.US,D,20220301,000000,183.185,183.185,181.253,181.253,2202.900875037,0
+ITIC.US,D,20220302,000000,183.38,188.082,183.38,187.985,2918.3289629579,0
+ITIC.US,D,20220303,000000,188.373,188.373,188.373,188.373,704.10476566604,0
+ITIC.US,D,20220304,000000,188.616,188.616,188.616,188.616,475.57953470426,0
+ITIC.US,D,20220307,000000,187.664,187.664,186.557,186.965,1668.6459431939,0
+ITIC.US,D,20220308,000000,186.916,194.765,186.39,190.336,3969.3391467957,0
+ITIC.US,D,20220309,000000,194.698,194.698,189.452,190.938,1551.2951489163,0
+ITIC.US,D,20220310,000000,192.405,192.405,192.405,192.405,3668.7564105757,0
+ITIC.US,D,20220311,000000,193.852,193.852,188.654,188.654,922.33606730522,0
+ITIC.US,D,20220314,000000,197.223,197.223,192.395,192.395,1109.6855809766,0
+ITIC.US,D,20220315,000000,190.462,192.444,190.462,190.889,1452.4734274193,0
+ITIC.US,D,20220316,000000,195.893,195.893,195.893,195.893,1067.4804707539,0
+ITIC.US,D,20220317,000000,196.213,197.223,192.88,197.223,1892.0242094944,0
+ITIC.US,D,20220318,000000,193.056,197.203,193.056,197.203,4975.056041614,0
+ITIC.US,D,20220321,000000,197.748,198.126,197.748,198.126,1236.3009116446,0
+ITIC.US,D,20220322,000000,199.127,202.537,199.127,200.312,4118.6011219734,0
+ITIC.US,D,20220323,000000,200.128,200.128,194.698,195.893,4283.3039911351,0
+ITIC.US,D,20220324,000000,199.049,199.166,195.504,196.621,3241.5583436877,0
+ITIC.US,D,20220325,000000,201.079,201.079,200.973,200.973,1123.067689096,0
+ITIC.US,D,20220328,000000,195.785,195.785,195.785,195.785,677.34054942727,0
+ITIC.US,D,20220329,000000,198.758,204.042,198.651,202.654,5245.7863827985,0
+ITIC.US,D,20220330,000000,202.062,204.392,199.672,199.68,2472.6018232892,0
+ITIC.US,D,20220331,000000,197.408,197.408,194.358,197.408,2068.0504009109,0
+ITIC.US,D,20220401,000000,196.047,198.417,196.047,198.417,1804.5258102523,0
+ITIC.US,D,20220404,000000,201.09,201.954,199.341,199.875,2449.9551787795,0
+ITIC.US,D,20220405,000000,197.33,197.33,197.33,197.33,975.86449978276,0
+ITIC.US,D,20220406,000000,190.568,192.345,187.489,190.403,4698.149342836,0
+ITIC.US,D,20220407,000000,191.288,191.375,189.432,191.375,1048.9513979732,0
+ITIC.US,D,20220408,000000,189.432,189.432,186.519,188.927,1454.5322132838,0
+ITIC.US,D,20220411,000000,184.574,189.432,184.574,188.626,2115.4024757949,0
+ITIC.US,D,20220412,000000,190.403,190.403,185.827,187.198,3462.8778241236,0
+ITIC.US,D,20220413,000000,189.432,191.278,189.432,191.278,1423.650425316,0
+ITIC.US,D,20220414,000000,191.239,192.317,188.558,188.558,1215.7130529994,0
+ITIC.US,D,20220418,000000,187.489,187.489,184.77,184.77,4845.3525321492,0
+ITIC.US,D,20220419,000000,185.54,188.077,184.574,186.615,1583.2063298163,0
+ITIC.US,D,20220420,000000,186.721,188.499,185.019,186.985,1647.0286916165,0
+ITIC.US,D,20220421,000000,187.518,187.518,181.223,183.157,4263.7455254221,0
+ITIC.US,D,20220422,000000,183.224,183.234,182.176,182.176,1258.9475561543,0
+ITIC.US,D,20220425,000000,181.187,184.535,181.187,184.535,1386.5922797546,0
+ITIC.US,D,20220426,000000,182.282,182.282,182.282,182.282,1244.5360551027,0
+ITIC.US,D,20220427,000000,182.632,183.108,179.727,182.437,2088.6382595561,0
+ITIC.US,D,20220428,000000,183.823,184.788,181.66,184.526,2380.9858523181,0
+ITIC.US,D,20220429,000000,182.933,184.283,181.66,182.292,2717.5973411672,0
+ITIC.US,D,20220502,000000,185.989,185.989,180.271,180.271,3564.7877244174,0
+ITIC.US,D,20220503,000000,179.717,181.271,178.921,179.717,2618.7756196702,0
+ITIC.US,D,20220504,000000,184.574,185.303,184.574,185.303,1684.0868371778,0
+ITIC.US,D,20220505,000000,181.408,181.408,176.114,176.298,2946.122572129,0
+ITIC.US,D,20220506,000000,174.472,174.603,173.433,174.356,1670.7047290585,0
+ITIC.US,D,20220509,000000,170.004,170.004,164.529,165.733,2542.6005426829,0
+ITIC.US,D,20220510,000000,165.33,166.117,158.219,158.219,4568.4458333712,0
+ITIC.US,D,20220511,000000,156.364,159.307,152.517,152.896,4287.4215628641,0
+ITIC.US,D,20220512,000000,152.477,154.46,152.477,152.808,4781.5301703491,0
+ITIC.US,D,20220513,000000,155.431,158.695,155.387,158.695,2185.4011951886,0
+ITIC.US,D,20220516,000000,158.686,158.822,156.626,157.996,2469.5136444924,0
+ITIC.US,D,20220517,000000,161.745,162.134,157.375,162.134,3044.9442936259,0
+ITIC.US,D,20220518,000000,159.551,159.551,157.423,157.471,2021.7277189592,0
+ITIC.US,D,20220519,000000,157.394,157.394,150.962,150.962,4824.764673504,0
+ITIC.US,D,20220520,000000,153.975,155.386,148.35,151.779,4117.5717290412,0
+ITIC.US,D,20220523,000000,155.597,155.597,150.982,152.954,1692.3219806359,0
+ITIC.US,D,20220524,000000,153.382,153.382,151.439,153.226,2177.1660517305,0
+ITIC.US,D,20220526,000000,158.345,158.345,156.5,156.5,2529.2184345635,0
+ITIC.US,D,20220527,000000,161.162,161.162,158.355,158.355,1048.9513979732,0
+ITIC.US,D,20220531,000000,158.355,161.192,158.355,161.192,1031.4517181248,0
+ITIC.US,D,20220601,000000,161.26,161.26,159.9,159.9,926.45363903426,0
+ITIC.US,D,20220602,000000,162.232,162.232,161.231,162.203,2544.6593285474,0
+ITIC.US,D,20220603,000000,161.123,161.123,161.123,161.123,2183.3424093241,0
+ITIC.US,D,20220606,000000,158.734,158.734,157.257,157.257,1875.5539225783,0
+ITIC.US,D,20220607,000000,157.375,157.375,157.375,157.375,1429.8267829095,0
+ITIC.US,D,20220608,000000,154.703,157.306,154.45,154.45,2260.5468792436,0
+ITIC.US,D,20220609,000000,155.451,155.451,153.965,153.965,1709.8216604843,0
+ITIC.US,D,20220610,000000,150.331,150.331,150.331,150.331,1274.3884501382,0
+ITIC.US,D,20220613,000000,146.931,146.931,140.18,141.832,4214.3346646736,0
+ITIC.US,D,20220614,000000,142.279,146.226,142.279,146.226,1951.7366142961,0
+ITIC.US,D,20220615,000000,145.768,151.05,145.203,150.563,2070.7699724761,0
+ITIC.US,D,20220616,000000,149.968,149.968,145.587,145.856,2169.2803378664,0
+ITIC.US,D,20220617,000000,147.96,153.341,145.203,151.45,2969.6770566629,0
+ITIC.US,D,20220621,000000,149.793,152.999,145.622,148.721,2464.8114340374,0
+ITIC.US,D,20220622,000000,148.799,148.799,148.799,148.799,2733.6626395819,0
+ITIC.US,D,20220623,000000,148.136,149.963,148.127,149.521,2160.0449911111,0
+ITIC.US,D,20220624,000000,148.127,153.643,148.127,153.643,6909.065522637,0
+ITIC.US,D,20220627,000000,149.861,149.861,149.861,149.861,1624.3948793011,0
+ITIC.US,D,20220628,000000,148.526,148.526,148.526,148.526,827.07660942305,0
+ITIC.US,D,20220629,000000,148.224,148.224,148.224,148.224,1008.7050956115,0
+ITIC.US,D,20220630,000000,149.993,152.892,149.993,152.892,1638.7609742539,0
+ITIC.US,D,20220701,000000,152.366,152.366,149.89,149.89,1533.0675613871,0
+ITIC.US,D,20220705,000000,148.623,148.623,145.593,145.593,1324.7591845722,0
+ITIC.US,D,20220706,000000,145.681,145.681,145.681,145.681,644.42197359513,0
+ITIC.US,D,20220707,000000,147.152,147.152,146.568,146.568,1921.9782747511,0
+ITIC.US,D,20220708,000000,148.127,148.127,146.607,146.607,1476.6293312156,0
+ITIC.US,D,20220711,000000,144.921,146.178,144.716,144.716,1704.4345511808,0
+ITIC.US,D,20220712,000000,144.228,145.69,140.769,141.84,5090.7283614736,0
+ITIC.US,D,20220713,000000,139.527,141.675,139.429,140.408,2424.7915980976,0
+ITIC.US,D,20220714,000000,137.845,140.009,137.845,138.625,2019.4624905019,0
+ITIC.US,D,20220715,000000,139.356,140.838,138.625,138.869,5624.3261740046,0
+ITIC.US,D,20220718,000000,138.869,138.869,133.577,134.776,5995.7923434974,0
+ITIC.US,D,20220719,000000,138.703,139.259,137.407,137.651,3567.9222964813,0
+ITIC.US,D,20220720,000000,138.918,144.443,138.918,142.182,5119.4605513792,0
+ITIC.US,D,20220721,000000,142.787,144.15,141.568,143.01,1810.1279640475,0
+ITIC.US,D,20220722,000000,139.687,141.87,138.216,138.673,2242.1369622697,0
+ITIC.US,D,20220725,000000,137.887,140.214,136.969,136.969,4407.3127015782,0
+ITIC.US,D,20220726,000000,136.432,138.459,135.088,135.253,1945.5797164592,0
+ITIC.US,D,20220727,000000,135.702,136.432,133.226,136.412,3127.7041011433,0
+ITIC.US,D,20220728,000000,137.756,139.945,137.212,139.902,3591.5237381894,0
+ITIC.US,D,20220729,000000,142.23,145.203,142.23,145.203,1586.4273426402,0
+ITIC.US,D,20220801,000000,148.984,148.984,146.099,146.099,1528.9629628292,0
+ITIC.US,D,20220802,000000,147.639,148.331,147.639,148.331,2858.8528955988,0
+ITIC.US,D,20220803,000000,148.127,151.055,148.127,149.491,5141.0096938083,0
+ITIC.US,D,20220804,000000,153.233,153.233,152.902,152.902,2036.9070343731,0
+ITIC.US,D,20220805,000000,151.07,151.07,137.32,142.27,10657.590155667,0
+ITIC.US,D,20220808,000000,148.039,155.241,147.469,155.241,2368.3533679261,0
+ITIC.US,D,20220809,000000,157.843,157.843,150.66,152.131,2791.1270193929,0
+ITIC.US,D,20220810,000000,152.482,157.871,151.976,154.315,5534.0250057302,0
+ITIC.US,D,20220811,000000,159.772,160.201,158.749,158.749,1068.2217747015,0
+ITIC.US,D,20220812,000000,158.846,164.308,158.846,163.232,3590.4975885499,0
+ITIC.US,D,20220815,000000,162.918,164.674,162.744,164.206,2563.3217994278,0
+ITIC.US,D,20220816,000000,162.969,163.426,161.75,162.55,3222.1098679757,0
+ITIC.US,D,20220817,000000,160.737,164.021,157.979,159.363,1924.0305740301,0
+ITIC.US,D,20220818,000000,161.087,163.632,161.087,161.087,654.68346998996,0
+ITIC.US,D,20220819,000000,158.865,160.795,158.865,160.795,972.78985822959,0
+ITIC.US,D,20220822,000000,155.981,155.981,155.981,155.981,2221.61396948,0
+ITIC.US,D,20220823,000000,153.282,153.447,151.664,151.664,1959.9458114119,0
+ITIC.US,D,20220824,000000,154.266,155.923,154.266,154.266,727.54009439323,0
+ITIC.US,D,20220825,000000,155.923,159.528,155.923,159.528,1005.626646693,0
+ITIC.US,D,20220826,000000,156.288,158.602,154.929,157.871,3660.2757640348,0
+ITIC.US,D,20220829,000000,153.974,153.974,152.512,152.629,1832.7032561161,0
+ITIC.US,D,20220830,000000,152.376,152.376,147.284,147.444,2362.1964700892,0
+ITIC.US,D,20220831,000000,147.601,147.601,143.442,144.033,1170.346112936,0
+ITIC.US,D,20220901,000000,141.755,141.755,131.965,134.405,9512.131257062,0
+ITIC.US,D,20220902,000000,134.893,137.443,134.893,135.128,1900.789403702,0
+ITIC.US,D,20220906,000000,134.551,134.845,130.514,134.023,6217.975239882,0
+ITIC.US,D,20220907,000000,132.469,136.868,131.961,136.848,8997.547258105,0
+ITIC.US,D,20220908,000000,133.965,144.18,133.965,137.826,8411.351171818,0
+ITIC.US,D,20220909,000000,138.803,144.336,138.803,141.345,5157.093317579,0
+ITIC.US,D,20220912,000000,144.131,144.668,141.374,144.502,3210.267572022,0
+ITIC.US,D,20220913,000000,141.736,142.811,139.419,139.419,4153.50106514,0
+ITIC.US,D,20220914,000000,138.031,143.935,138.031,140.807,6115.672257982,0
+ITIC.US,D,20220915,000000,141.736,142.713,140.348,140.348,5567.328274998,0
+ITIC.US,D,20220916,000000,139.409,143.339,137.249,143.339,10346.923589366,0
+ITIC.US,D,20220919,000000,146.125,146.125,140.68,144.668,1809.739749811,0
+ITIC.US,D,20220920,000000,142.694,145.001,142.694,145.001,1824.062167277,0
+ITIC.US,D,20220921,000000,144.668,144.668,144.668,144.668,877.759584702,0
+ITIC.US,D,20220922,000000,144.659,144.659,140.27,140.27,4067.566560344,0
+ITIC.US,D,20220923,000000,138.481,140.519,135.89,139.976,5806.717252644,0
+ITIC.US,D,20220926,000000,140.895,142.014,140.895,141.228,1140.678248185,0
+ITIC.US,D,20220927,000000,142.029,148.402,138.989,138.989,2128.925053339,0
+ITIC.US,D,20220928,000000,139.849,142.068,139.781,141.198,4102.34957419,0
+ITIC.US,D,20220929,000000,136.868,147.112,136.868,139.439,2308.978301483,0
+ITIC.US,D,20220930,000000,137.826,137.826,137.826,137.826,907.427449453,0
+ITIC.US,D,20221003,000000,138.373,141.736,137.454,141.531,5185.738152511,0
+ITIC.US,D,20221004,000000,140.758,140.758,136.115,138.667,13793.511049577,0
+ITIC.US,D,20221005,000000,132.734,137.635,132.734,136.751,6185.238285674,0
+ITIC.US,D,20221006,000000,136.858,136.858,134.023,134.952,3569.351038491,0
+ITIC.US,D,20221007,000000,132.899,133.427,131.003,132.938,2708.982960712,0
+ITIC.US,D,20221010,000000,131.502,134.434,130.544,130.544,2129.948083158,0
+ITIC.US,D,20221011,000000,130.983,132.885,129.077,129.077,3300.294196094,0
+ITIC.US,D,20221012,000000,129.028,129.967,129.028,129.967,1155.000665651,0
+ITIC.US,D,20221013,000000,127.171,130.602,127.171,129.859,3960.148429349,0
+ITIC.US,D,20221014,000000,130.006,130.006,128.149,128.149,1632.755591124,0
+ITIC.US,D,20221017,000000,130.544,133.232,127.513,131.814,8587.312300686,0
+ITIC.US,D,20221018,000000,134.209,135.754,131.844,132.929,10435.927183619,0
+ITIC.US,D,20221019,000000,129.698,130.006,129.429,129.429,3148.885782882,0
+ITIC.US,D,20221020,000000,130.983,130.983,127.103,127.787,5262.465388936,0
+ITIC.US,D,20221021,000000,126.829,131.961,123.164,123.164,9049.721778874,0
+ITIC.US,D,20221024,000000,123.388,125.759,122.968,122.968,4966.809771245,0
+ITIC.US,D,20221025,000000,124.977,129.009,124.972,129.009,3054.767039534,0
+ITIC.US,D,20221026,000000,128.437,130.495,128.437,130.172,3263.46512261,0
+ITIC.US,D,20221027,000000,132.938,133.916,132.938,133.916,1047.582534656,0
+ITIC.US,D,20221028,000000,137.396,143.407,137.396,142.576,3409.758386727,0
+ITIC.US,D,20221031,000000,142.567,143.642,142.567,143.642,1189.783679497,0
+ITIC.US,D,20221101,000000,143.691,146.428,143.691,145.089,2611.795127907,0
+ITIC.US,D,20221102,000000,145.319,147.884,142.342,142.342,3969.35569772,0
+ITIC.US,D,20221103,000000,141.736,143.691,141.736,142.22,1476.232028817,0
+ITIC.US,D,20221104,000000,143.652,148.627,143.652,146.115,5895.720846897,0
+ITIC.US,D,20221107,000000,145.626,149.047,145.626,149.047,1754.496139585,0
+ITIC.US,D,20221108,000000,151.511,151.511,147.053,147.053,1871.121538951,0
+ITIC.US,D,20221109,000000,145.646,150.074,145.646,146.154,1059.858892484,0
+ITIC.US,D,20221110,000000,151.921,159.116,151.921,159.116,6543.298722324,0
+ITIC.US,D,20221111,000000,156.261,161.286,152.488,156.398,5100.826677534,0
+ITIC.US,D,20221114,000000,156.643,157.356,154.443,154.443,2442.995207772,0
+ITIC.US,D,20221115,000000,155.411,155.411,152.899,153.769,1517.153221577,0
+ITIC.US,D,20221116,000000,152.488,152.498,146.623,149.204,5297.248402782,0
+ITIC.US,D,20221117,000000,146.662,146.662,140.553,143.593,7829.247204807,0
+ITIC.US,D,20221118,000000,145.245,145.646,141.202,143.994,4291.610090705,0
+ITIC.US,D,20221121,000000,145.851,145.851,143.104,143.104,1127.378860538,0
+ITIC.US,D,20221122,000000,143.231,153.251,143.231,150.426,21908.183573885,0
+ITIC.US,D,20221123,000000,149.82,153.803,148.852,150.924,11539.77635832,0
+ITIC.US,D,20221125,000000,151.012,152.767,151.012,152.767,1915.111821168,0
+ITIC.US,D,20221128,000000,152.918,152.918,148.774,148.774,4709.006256857,0
+ITIC.US,D,20221129,000000,150.445,152.596,149.39,150.24,2924.842252521,0
+ITIC.US,D,20221130,000000,151.94,159,140.22,153.54,6269,0
+ITIC.US,D,20221201,000000,154.62,154.62,151.03,151.03,1488,0
+ITIC.US,D,20221202,000000,151.72,153.86,150.5,153.86,3347,0
+ITIC.US,D,20221205,000000,152.52,152.975,145.14,146.11,2881,0
+ITIC.US,D,20221206,000000,150,150,150,150,5189,0
+ITIC.US,D,20221207,000000,150.7,150.7,150.7,150.7,608,0
+ITIC.US,D,20221208,000000,151.9,153.98,151.9,153.98,1268,0
+ITIC.US,D,20221209,000000,151.75,151.75,151.75,151.75,539,0
+ITIC.US,D,20221212,000000,153.97,153.97,150.3832,152.25,1390,0
+ITIC.US,D,20221213,000000,155.74,156.95,147.22,147.22,6470,0
+ITIC.US,D,20221214,000000,151,152.955,144.06,144.06,7336,0
+ITIC.US,D,20221215,000000,143.58,145,138,139.84,6076,0
+ITIC.US,D,20221216,000000,136.2,142.3,135,142.3,10982,0
+ITIC.US,D,20221219,000000,139.75,146,139.75,144,4808,0
+ITIC.US,D,20221220,000000,144.82,148.98,144.82,148,3561,0
+ITIC.US,D,20221221,000000,151.2,151.95,150,150.9,3014,0
+ITIC.US,D,20221222,000000,149.05,149.05,147.84,147.84,1001,0
+ITIC.US,D,20221223,000000,150.47,152.17,148,148,1308,0
+ITIC.US,D,20221227,000000,150.1,150.775,145.5,147.55,5025,0
+ITIC.US,D,20221228,000000,149.5,151.2,145,145,9538,0
+ITIC.US,D,20221229,000000,147.04,148,147.02,148,1753,0
+ITIC.US,D,20221230,000000,147.9,148.98,147.5,147.55,1738,0
+ITIC.US,D,20230103,000000,146.98,146.98,146.98,146.98,922,0
+ITIC.US,D,20230104,000000,150,150,150,150,1264,0
+ITIC.US,D,20230105,000000,148.27,148.27,148.27,148.27,605,0
+ITIC.US,D,20230106,000000,149.1026,155.7,149.1025,155.7,2080,0
+ITIC.US,D,20230109,000000,154.21,154.21,148.7,148.7,3404,0
+ITIC.US,D,20230110,000000,151.2,156.5,151.2,156,3325,0
+ITIC.US,D,20230111,000000,159.48,159.48,159.48,159.48,659,0
+ITIC.US,D,20230112,000000,160,160,158.8,159.44,2186,0
+ITIC.US,D,20230113,000000,156.5,160.45,156.0006,159.76,5173,0
+ITIC.US,D,20230117,000000,161.36,161.36,157.76,157.76,939,0
+ITIC.US,D,20230118,000000,153,153,153,153,1115,0
+ITIC.US,D,20230119,000000,151.17,151.17,144,144.49,3005,0
+ITIC.US,D,20230120,000000,146.49,153.48,146.49,153.48,2024,0
+ITIC.US,D,20230123,000000,153.5,154.5,153.315,154.5,1707,0
+ITIC.US,D,20230124,000000,153.205,153.205,153.03,153.03,1368,0
+ITIC.US,D,20230125,000000,154.5,155.99,154.5,155.99,931,0
+ITIC.US,D,20230126,000000,156,157.2499,155,156.58,1552,0
+ITIC.US,D,20230127,000000,153.8,156.75,153.8,156.75,1093,0
+ITIC.US,D,20230130,000000,155.565,158,154,154,1408,0
+ITIC.US,D,20230131,000000,157.99,162,157.96,162,2116,0
+ITIC.US,D,20230201,000000,163.87,167.84,163.84,164.78,1994,0
+ITIC.US,D,20230202,000000,167.55,167.55,164.78,164.78,3291,0
+ITIC.US,D,20230203,000000,166,166,158.5,158.5,2056,0
+ITIC.US,D,20230206,000000,155,158.45,155,156.54,1790,0
+ITIC.US,D,20230207,000000,158,161.6,158,161.6,1512,0
+ITIC.US,D,20230208,000000,155.13,155.13,155.13,155.13,611,0
+ITIC.US,D,20230209,000000,155,161.83,154.8,160.02,3044,0
+ITIC.US,D,20230210,000000,156.56,156.56,156.56,156.56,2866,0
+ITIC.US,D,20230213,000000,158.9998,160.53,158.9998,159.4,1335,0
+ITIC.US,D,20230214,000000,161,163.5,154.0001,157.75,2868,0
+ITIC.US,D,20230215,000000,160.9999,160.9999,157.75,157.75,1069,0
+ITIC.US,D,20230216,000000,160.02,160.48,157.8,160.48,1867,0
+ITIC.US,D,20230217,000000,160.57,165.9999,160.57,161.6,1480,0
+ITIC.US,D,20230221,000000,162,162.05,155.6,155.6,2647,0
+ITIC.US,D,20230222,000000,157.44,157.44,157.44,157.44,1179,0
+ITIC.US,D,20230223,000000,159,160.38,159,160.38,1845,0
+ITIC.US,D,20230224,000000,159.97,160.6,159.97,160.6,1866,0
+ITIC.US,D,20230228,000000,161.5,163.35,161.5,163.35,1506,0
+ITIC.US,D,20230301,000000,163.5,163.5,157.5,157.5,2378,0
+ITIC.US,D,20230302,000000,158.25,159.58,158.25,159.58,1397,0
+ITIC.US,D,20230303,000000,157.68,159.95,156.66,156.66,3216,0
+ITIC.US,D,20230306,000000,158.56,158.56,150.2,150.2,14372,0
+ITIC.US,D,20230307,000000,150.99,155,147,147,3878,0
+ITIC.US,D,20230308,000000,149.17,149.17,147.93,147.93,1657,0
+ITIC.US,D,20230309,000000,145.03,145.1,145.03,145.1,1424,0
+ITIC.US,D,20230310,000000,145,145,138.2501,143.99,1957,0
+ITIC.US,D,20230313,000000,145,145,144.43,144.43,2384,0
+ITIC.US,D,20230314,000000,147.12,147.12,147.12,147.12,1538,0
+ITIC.US,D,20230315,000000,146.44,147.31,146.44,147.31,1648,0
+ITIC.US,D,20230316,000000,144.575,153.81,141.57,147.99,7608,0
+ITIC.US,D,20230317,000000,146.58,146.58,140,140,7011,0
+ITIC.US,D,20230320,000000,142.42,145.8,142.42,143.3,5229,0
+ITIC.US,D,20230321,000000,149.56,150.79,148.6,150.79,2425,0
+ITIC.US,D,20230322,000000,149.99,150,146.98,146.98,1432,0
+ITIC.US,D,20230323,000000,149.12,149.12,146.3505,147.47,2234,0
+ITIC.US,D,20230324,000000,144.11,146.74,144.1,146.74,4629,0
+ITIC.US,D,20230327,000000,147.96,148.17,147.69,148.17,2448,0
+ITIC.US,D,20230328,000000,149.27,149.27,147.89,147.89,1777,0
+ITIC.US,D,20230329,000000,145.47,151.03,145.47,151,5137,0
+ITIC.US,D,20230330,000000,152.28,152.28,151.64,151.64,641,0
+ITIC.US,D,20230331,000000,151,151,151,151,1215,0
+ITIC.US,D,20230403,000000,154.9,154.9,154.9,154.9,770,0
+ITIC.US,D,20230404,000000,151,151,151,151,934,0
+ITIC.US,D,20230405,000000,150.79,150.79,150.79,150.79,1155,0
+ITIC.US,D,20230406,000000,148.85,148.85,148.85,148.85,725,0
+ITIC.US,D,20230410,000000,147.25,147.25,147.25,147.25,1933,0
+ITIC.US,D,20230411,000000,147,147.2,147,147.2,2015,0
+ITIC.US,D,20230412,000000,147.8,147.8,147.8,147.8,789,0
+ITIC.US,D,20230413,000000,148.78,148.78,148.78,148.78,908,0
+ITIC.US,D,20230414,000000,149,149.3,149,149.3,925,0
+ITIC.US,D,20230417,000000,150,150,148.2,148.2,1138,0
+ITIC.US,D,20230418,000000,148.9999,148.9999,147.15,147.15,1579,0
+ITIC.US,D,20230419,000000,147,147.21,147,147.21,1207,0
+ITIC.US,D,20230420,000000,147,147.37,145,147.37,5153,0
+ITIC.US,D,20230421,000000,145.75,148,145.75,146.64,1394,0
+ITIC.US,D,20230424,000000,146.9613,146.9613,146.74,146.74,1802,0
+ITIC.US,D,20230425,000000,147.0001,147.17,147.0001,147.17,737,0
+ITIC.US,D,20230426,000000,147,147,147,147,936,0
+ITIC.US,D,20230427,000000,146.5,148.96,145.03,148.96,3515,0
+ITIC.US,D,20230428,000000,148.78,148.78,148.78,148.78,929,0
+ITIC.US,D,20230501,000000,146.25,146.25,146.25,146.25,664,0
+ITIC.US,D,20230502,000000,147,147,146.01,146.01,947,0
+ITIC.US,D,20230503,000000,147,149.9999,144.4,144.4,2993,0
+ITIC.US,D,20230504,000000,144.64,146.11,143.5,144.7,4802,0
+ITIC.US,D,20230505,000000,141.99,146,141.99,146,3274,0
+ITIC.US,D,20230508,000000,143.3544,144.2,140.8418,143.75,2575,0
+ITIC.US,D,20230509,000000,143.85,143.85,141.32,141.32,1442,0
+ITIC.US,D,20230510,000000,143.84,143.84,143.84,143.84,1021,0
+ITIC.US,D,20230511,000000,142.7742,142.7742,141.63,142.2,1126,0
+ITIC.US,D,20230512,000000,143.39,143.39,143.39,143.39,774,0
+ITIC.US,D,20230515,000000,144.16,144.16,142.65,142.65,891,0
+ITIC.US,D,20230516,000000,140.1,140.1,140.1,140.1,837,0
+ITIC.US,D,20230517,000000,141.65,141.65,141.65,141.65,934,0
+ITIC.US,D,20230518,000000,141.99,141.99,139.35,139.35,2505,0
+ITIC.US,D,20230519,000000,141.24,144.9,141.24,141.5,5669,0
+ITIC.US,D,20230522,000000,140.64,142.74,139.6,139.6,7017,0
+ITIC.US,D,20230523,000000,139.6,140,137.35,137.7,5401,0
+ITIC.US,D,20230524,000000,136.3,139.99,136.02,136.02,2227,0
+ITIC.US,D,20230525,000000,136.85,137.01,135.505,137.01,2293,0
+ITIC.US,D,20230526,000000,137,137.8,135.7001,137.8,851,0
+ITIC.US,D,20230530,000000,138.67,138.67,135.54,135.54,3309,0
+ITIC.US,D,20230531,000000,132.55,132.55,132.55,132.55,1160,0
+ITIC.US,D,20230601,000000,133.82,134,133.77,133.77,2481,0
+ITIC.US,D,20230602,000000,133.8,138.32,133.7701,135.1,6710,0
+ITIC.US,D,20230605,000000,135.55,136.175,135.55,135.69,1784,0
+ITIC.US,D,20230606,000000,136,139.99,136,136.98,5055,0
+ITIC.US,D,20230607,000000,137.5,139.95,136.3388,137.98,7127,0
+ITIC.US,D,20230608,000000,139.875,139.875,138.8,138.8,1814,0
+ITIC.US,D,20230609,000000,137.37,137.37,136.37,136.37,1417,0
+ITIC.US,D,20230612,000000,137,137,136.1,136.1,2357,0
+ITIC.US,D,20230613,000000,137.045,137.99,136.09,136.09,7807,0
+ITIC.US,D,20230614,000000,135.66,135.66,135.66,135.66,1643,0
+ITIC.US,D,20230615,000000,139.393,139.5,135.5,138.94,3487,0
+ITIC.US,D,20230616,000000,139.72,139.97,137,137,3253,0
+ITIC.US,D,20230620,000000,138.12,138.6,136.55,136.55,3780,0
+ITIC.US,D,20230621,000000,136.5001,137.49,136.01,136.05,1865,0
+ITIC.US,D,20230622,000000,135.01,135.01,130.97,131.15,3157,0
+ITIC.US,D,20230623,000000,132.81,132.85,131.3,131.985,15726,0
+ITIC.US,D,20230626,000000,131.67,131.67,131.67,131.67,1289,0
+ITIC.US,D,20230627,000000,132.31,133.09,132.31,132.65,2825,0
+ITIC.US,D,20230628,000000,134.38,134.38,131,131.9,4247,0
+ITIC.US,D,20230629,000000,133.9417,138.2,133.9417,138.2,5715,0
+ITIC.US,D,20230630,000000,139.2,147.73,139.2,146,14493,0
+ITIC.US,D,20230703,000000,146.52,147,146.2,147,2529,0
+ITIC.US,D,20230705,000000,147,148.81,146.52,147.5,4687,0
+ITIC.US,D,20230706,000000,147,150.32,146.7,150.01,7278,0
+ITIC.US,D,20230707,000000,149.98,153.245,148.77,150.98,9278,0
+ITIC.US,D,20230710,000000,151,151,149.98,150,5213,0
+ITIC.US,D,20230711,000000,150,150.96,149.7,150.96,8950,0
+ITIC.US,D,20230712,000000,150,150,150,150,2365,0
+ITIC.US,D,20230713,000000,149.43,149.43,149.43,149.43,1425,0
+ITIC.US,D,20230714,000000,149.53,151.435,148.33,150,2171,0
+ITIC.US,D,20230717,000000,152.11,152.99,150.73,151.1,1978,0
+ITIC.US,D,20230718,000000,152.5,152.5,149.01,149.85,3670,0
+ITIC.US,D,20230719,000000,151.4,151.4,149.93,150.17,2265,0
+ITIC.US,D,20230720,000000,151.005,151.005,150.53,150.53,1700,0
+ITIC.US,D,20230721,000000,150.32,150.32,150.24,150.24,1043,0
+ITIC.US,D,20230724,000000,151.8,151.8,151.8,151.8,1341,0
+ITIC.US,D,20230725,000000,151.58,151.58,151.58,151.58,652,0
+ITIC.US,D,20230726,000000,153.48,153.48,153.48,153.48,1379,0
+ITIC.US,D,20230727,000000,151.0001,153,150.7,153,5809,0
+ITIC.US,D,20230728,000000,152.5965,154.02,152.5965,154.02,751,0
+ITIC.US,D,20230801,000000,158.65,158.65,158.65,158.65,945,0
+ITIC.US,D,20230802,000000,157.61,157.61,157.61,157.61,1011,0
+ITIC.US,D,20230803,000000,156.61,156.61,154.02,154.02,1095,0
+ITIC.US,D,20230804,000000,156.81,156.81,152.72,152.72,1329,0
+ITIC.US,D,20230807,000000,155.4,155.4,153.5,155,1696,0
+ITIC.US,D,20230808,000000,156,156,155.15,155.15,1420,0
+ITIC.US,D,20230809,000000,156.8,156.8,156,156.34,2249,0
+ITIC.US,D,20230810,000000,156.51,157.39,154.245,154.43,2128,0
+ITIC.US,D,20230811,000000,151.9,151.9,151.9,151.9,1139,0
+ITIC.US,D,20230814,000000,154.03,154.05,152.64,152.64,1075,0
+ITIC.US,D,20230815,000000,149.07,149.07,149.07,149.07,832,0
+ITIC.US,D,20230816,000000,150.99,150.99,150.99,150.99,1317,0
+ITIC.US,D,20230817,000000,151,151.2,149.06,149.06,1766,0
+ITIC.US,D,20230818,000000,150.99,152.2,150.99,152.2,3209,0
+ITIC.US,D,20230821,000000,152,152,146.75,146.75,4230,0
+ITIC.US,D,20230822,000000,149.75,150.99,149.14,149.14,2896,0
+ITIC.US,D,20230823,000000,148.485,151.97,146.0301,151.65,7492,0
+ITIC.US,D,20230824,000000,150.5,150.5,147.9,147.9,10090,0
+ITIC.US,D,20230825,000000,149.79,149.79,149.79,149.79,1153,0
+ITIC.US,D,20230828,000000,148.5,148.5,148.5,148.5,1424,0
+ITIC.US,D,20230829,000000,151.73,151.73,151.73,151.73,711,0
+ITIC.US,D,20230830,000000,151.49,152,150.62,151.43,1451,0
+ITIC.US,D,20230831,000000,151,151,143.89,143.89,3190,0
+ITIC.US,D,20230901,000000,146.06,146.06,146.06,146.06,977,0
+ITIC.US,D,20230905,000000,146.23,146.23,146.23,146.23,1760,0
+ITIC.US,D,20230906,000000,148.71,148.71,146.8,146.8,2648,0
+ITIC.US,D,20230907,000000,147,148.2115,147,147,6707,0
+ITIC.US,D,20230908,000000,148.08,148.08,148.08,148.08,591,0
+ITIC.US,D,20230911,000000,148.24,148.24,148.24,148.24,1153,0
+ITIC.US,D,20230912,000000,149.28,150.24,149.28,150.24,2142,0
+ITIC.US,D,20230913,000000,150.55,150.55,149.23,149.23,1853,0
+ITIC.US,D,20230914,000000,149.5,149.89,149.5,149.89,1365,0
+ITIC.US,D,20230915,000000,149.98,152.25,149.98,152.25,6735,0
+ITIC.US,D,20230918,000000,152.4,152.45,149.6,149.6,1617,0
+ITIC.US,D,20230919,000000,149,149,149,149,1108,0
+ITIC.US,D,20230920,000000,149.1,149.1,149,149,1307,0
+ITIC.US,D,20230921,000000,149.05,150.56,149,149.2,7350,0
+ITIC.US,D,20230922,000000,145.0332,149.8,145.0332,146.45,936,0
+ITIC.US,D,20230925,000000,148.8,148.8,147.6,148.68,1514,0
+ITIC.US,D,20230926,000000,148.8,148.8,144.72,144.72,8671,0
+ITIC.US,D,20230927,000000,144.72,144.72,144.5,144.5,1990,0
+ITIC.US,D,20230928,000000,145.5,147.76,144.8,147.76,1699,0
+ITIC.US,D,20231002,000000,147.35,147.35,146.5,146.5,900,0
+ITIC.US,D,20231003,000000,148.5,149.76,144.88,145,6676,0
+ITIC.US,D,20231004,000000,145,145,140.95,144.4,6540,0
+ITIC.US,D,20231005,000000,142,145.78,140.69,144.2,4792,0
+ITIC.US,D,20231006,000000,143,148.69,142.35,145.51,6568,0
+ITIC.US,D,20231009,000000,143.2,145.7,143.2,145.4,3833,0
+ITIC.US,D,20231010,000000,145,148.85,145,147.8,5426,0
+ITIC.US,D,20231011,000000,147,149.76,145.0001,147.14,5932,0
+ITIC.US,D,20231012,000000,146.46,147.2,144.24,145.75,6916,0
+ITIC.US,D,20231013,000000,145.75,146,142.13,144.4,7731,0
+ITIC.US,D,20231016,000000,145.25,145.8,143.5,144.06,6546,0
+ITIC.US,D,20231017,000000,142.73,143.88,142.515,143.3,6705,0
+ITIC.US,D,20231018,000000,142.33,144.76,140.34,140.34,3171,0
+ITIC.US,D,20231019,000000,140.49,141.6,139.66,140.4,9296,0
+ITIC.US,D,20231020,000000,141.5,142.76,140.69,140.69,3684,0
+ITIC.US,D,20231023,000000,140.5,140.5,137.02,138.37,2718,0
+ITIC.US,D,20231024,000000,139.4,139.4,133.45,136,6337,0
+ITIC.US,D,20231025,000000,135.23,136.63,128.53,131.3,5750,0
+ITIC.US,D,20231026,000000,132.12,132.12,127.71,130.88,11993,0
+ITIC.US,D,20231027,000000,130.9027,132.74,130.9027,131.54,3671,0
+ITIC.US,D,20231030,000000,132.97,140.78,128.99,140.78,12209,0
+ITIC.US,D,20231031,000000,136.56,143.81,136.56,143.81,4042,0
+ITIC.US,D,20231101,000000,145.54,145.54,145.54,145.54,1653,0
+ITIC.US,D,20231102,000000,145.735,146.84,145.735,146.84,2489,0
+ITIC.US,D,20231103,000000,149.385,149.95,149.38,149.95,2408,0
+ITIC.US,D,20231106,000000,145.22,145.22,143.57,143.57,2679,0
+ITIC.US,D,20231107,000000,145.54,147.33,144.1,146.46,4662,0
+ITIC.US,D,20231108,000000,148.1,149.9,147.7,149.9,3456,0
+ITIC.US,D,20231110,000000,149.89,149.89,148.01,149.82,2148,0
+ITIC.US,D,20231113,000000,149,149.01,148.84,149.01,2993,0
+ITIC.US,D,20231114,000000,149.8,152.25,147.02,152.24,6091,0
+ITIC.US,D,20231117,000000,152.61,152.61,152.49,152.49,2037,0
+ITIC.US,D,20231120,000000,151.47,151.4999,147.76,147.76,2171,0
+ITIC.US,D,20231121,000000,147,147.14,147,147.14,1771,0
+ITIC.US,D,20231122,000000,150.0001,150.05,150.0001,150.03,1323,0
+ITIC.US,D,20231127,000000,155,156.9799,151.8,153.31,5715,0
+ITIC.US,D,20231128,000000,152,157.4999,150.0001,150.26,2156,0
+ITIC.US,D,20231129,000000,154.01,154.01,154.01,154.01,1488,0
+ITIC.US,D,20231130,000000,151.07,152.5,151.07,151.21,3694,0
+ITIC.US,D,20231204,000000,151.43,153.955,151.43,153,1302,0
+ITIC.US,D,20231205,000000,154.14,154.14,151.09,151.09,1503,0
+ITIC.US,D,20231206,000000,152,152.5795,145,145,4877,0
+ITIC.US,D,20231207,000000,145,146.0994,141.41,143.65,3134,0
+ITIC.US,D,20231208,000000,146.98,146.98,146.98,146.98,818,0
+ITIC.US,D,20231212,000000,145.5001,145.5001,144.54,144.54,2162,0
+ITIC.US,D,20231213,000000,144.9999,153.33,143,153.33,14164,0
+ITIC.US,D,20231214,000000,155.38,159.91,155.38,156,4502,0
+ITIC.US,D,20231215,000000,155.23,155.23,150.9901,153.41,5995,0
+ITIC.US,D,20231218,000000,155.1,155.655,153.34,153.34,2119,0
+ITIC.US,D,20231219,000000,156.4,166.88,156.4,161.04,8503,0
+ITIC.US,D,20231220,000000,165.29,165.29,164.36,164.49,5315,0
+ITIC.US,D,20231221,000000,164.87,164.87,160.0101,164.43,4467,0
+ITIC.US,D,20231222,000000,166.58,166.58,161.86,162.39,2826,0
+ITIC.US,D,20231226,000000,162.5,162.5,162.5,162.5,2156,0
+ITIC.US,D,20231227,000000,162.5,164.95,162.5,164.95,1257,0
+ITIC.US,D,20231228,000000,162.8,162.8,162.8,162.8,1299,0
+ITIC.US,D,20231229,000000,162.55,162.55,162.14,162.14,2663,0
+ITIC.US,D,20240103,000000,161.53,161.53,158.09,158.09,2712,0
+ITIC.US,D,20240104,000000,158.24,158.24,158.24,158.24,1426,0
+ITIC.US,D,20240105,000000,158.48,161.56,157.21,157.21,4030,0
+ITIC.US,D,20240109,000000,157.13,157.13,157.13,157.13,745,0
+ITIC.US,D,20240110,000000,158.86,160.99,158,160.99,3348,0
+ITIC.US,D,20240111,000000,160.998,165.03,160.998,165.03,4335,0
+ITIC.US,D,20240112,000000,165,165.28,165,165.28,4176,0
+ITIC.US,D,20240116,000000,164,164,157.49,158.13,2781,0
+ITIC.US,D,20240117,000000,155,155.25,155,155.25,1790,0
+ITIC.US,D,20240118,000000,152,152,152,152,2168,0
+ITIC.US,D,20240122,000000,161,168.43,161,168.43,6018,0
+ITIC.US,D,20240123,000000,167.165,168,165,168,2847,0
+ITIC.US,D,20240124,000000,168.5,170.05,168.5,169.6,2162,0
+ITIC.US,D,20240125,000000,170.51,170.51,170.51,170.51,1543,0
+ITIC.US,D,20240126,000000,170.415,170.68,170.415,170.68,1191,0
+ITIC.US,D,20240129,000000,168.99,168.99,167.25,167.25,3567,0
+ITIC.US,D,20240130,000000,167.55,168.22,167.55,168.22,3266,0
+ITIC.US,D,20240131,000000,169.895,169.895,167.25,167.25,1147,0
+ITIC.US,D,20240201,000000,169.37,171.6,167.2,168.97,4199,0
+ITIC.US,D,20240205,000000,167.21,169.78,167.21,168.48,4605,0
+ITIC.US,D,20240206,000000,169,170.697,167.8,169.6,5994,0
+ITIC.US,D,20240207,000000,169.965,169.965,167.15,167.15,2506,0
+ITIC.US,D,20240208,000000,168,169.03,165.39,165.39,2618,0
+ITIC.US,D,20240212,000000,165.22,165.22,165.22,165.22,2342,0
+ITIC.US,D,20240214,000000,157.935,162.6363,157.935,161.39,3732,0
+ITIC.US,D,20240215,000000,162.5,164.2,161.79,162.8,5475,0
+ITIC.US,D,20240216,000000,159.83,159.83,156.17,156.17,1161,0
+ITIC.US,D,20240222,000000,157.42,157.42,157.42,157.42,1249,0
+ITIC.US,D,20240223,000000,158.77,158.77,158.77,158.77,434,0
+ITIC.US,D,20240226,000000,157.5001,161.2,157.5001,159.25,2610,0
+ITIC.US,D,20240227,000000,159.9,159.9,158.3,158.63,745,0
+ITIC.US,D,20240228,000000,158.8,158.8,154.1,154.1,2292,0
+ITIC.US,D,20240301,000000,155.98,155.98,155.98,155.98,497,0
+ITIC.US,D,20240304,000000,154.38,154.38,154.38,154.38,469,0
+ITIC.US,D,20240305,000000,154.48,154.48,153.81,153.81,1392,0
+ITIC.US,D,20240307,000000,158,158,158,158,3061,0
+ITIC.US,D,20240308,000000,158.25,158.25,157.25,157.25,781,0
+ITIC.US,D,20240313,000000,157.5,157.5,157.5,157.5,1044,0
+ITIC.US,D,20240315,000000,152.74,157,152.74,156.99,5282,0
+ITIC.US,D,20240318,000000,155.5,158,155.2,155.2,3431,0
+ITIC.US,D,20240319,000000,159.37,159.37,159.37,159.37,2731,0
+ITIC.US,D,20240320,000000,157.5,162.06,157.5,162.06,1854,0
+ITIC.US,D,20240325,000000,158.9999,158.9999,155.0399,156.04,1459,0
+ITIC.US,D,20240326,000000,162,162,157,157.6,4086,0
+ITIC.US,D,20240327,000000,159,163,159,163,1860,0
+ITIC.US,D,20240401,000000,162,162,159.01,159.01,1759,0
+ITIC.US,D,20240402,000000,159,159,156.7,156.7,1497,0
+ITIC.US,D,20240403,000000,156.12,156.12,156.12,156.12,798,0
+ITIC.US,D,20240404,000000,159,159.82,159,159.82,1500,0
+ITIC.US,D,20240408,000000,162,162.11,160.48,160.48,1228,0
+ITIC.US,D,20240410,000000,159.31,159.31,159.28,159.28,1374,0
+ITIC.US,D,20240411,000000,159.87,161,157.865,159.4,3610,0
+ITIC.US,D,20240415,000000,157.01,157.42,157.01,157.42,696,0
+ITIC.US,D,20240416,000000,157.79,157.79,157.63,157.63,922,0
+ITIC.US,D,20240417,000000,159.64,159.64,156.72,156.72,979,0
+ITIC.US,D,20240419,000000,156.12,161.69,156.12,161.69,4246,0
+ITIC.US,D,20240422,000000,159,161.2,159,161.2,1490,0
+ITIC.US,D,20240423,000000,160.4,164.46,160.04,164.46,4180,0
+ITIC.US,D,20240424,000000,163.63,163.63,163.63,163.63,1176,0
+ITIC.US,D,20240425,000000,162,163.245,160.95,162.88,3871,0
+ITIC.US,D,20240426,000000,163.12,163.12,159.36,159.36,4225,0
+ITIC.US,D,20240429,000000,158.12,161.95,158.12,161.95,5702,0
+ITIC.US,D,20240430,000000,158.36,160.43,158.36,160.43,2657,0
+ITIC.US,D,20240501,000000,160,162.08,159.9,162.08,3413,0
+ITIC.US,D,20240502,000000,162.08,162.18,161.5,162.18,3407,0
+ITIC.US,D,20240503,000000,163.9,163.9,159.34,159.34,3629,0
+ITIC.US,D,20240507,000000,160.33,160.33,155,160.02,2451,0
+ITIC.US,D,20240508,000000,160.16,160.16,158.045,159.61,2191,0
+ITIC.US,D,20240509,000000,162,162,161.38,161.38,1278,0
+ITIC.US,D,20240510,000000,162.19,162.19,162.19,162.19,742,0
+ITIC.US,D,20240513,000000,160.5,160.5,159.5,159.95,4289,0
+ITIC.US,D,20240514,000000,160.4,161,159.67,160.94,5834,0
+ITIC.US,D,20240515,000000,160.1,162.62,160.1,162.62,3783,0
+ITIC.US,D,20240516,000000,163,163,161,162.58,3622,0
+ITIC.US,D,20240517,000000,163.88,163.89,163.3,163.3,1108,0
+ITIC.US,D,20240520,000000,165,165.18,164.2,165.18,3310,0
+ITIC.US,D,20240521,000000,164.5712,166,164.5712,165.95,2686,0
+ITIC.US,D,20240522,000000,165.29,165.29,156.2,157.85,7516,0
+ITIC.US,D,20240523,000000,156.22,158,147.54,150.88,13287,0
+ITIC.US,D,20240524,000000,152,154.19,146.41,154.19,6056,0
+ITIC.US,D,20240528,000000,162.54,164.415,162.54,163.95,6609,0
+ITIC.US,D,20240529,000000,163.95,171.89,163.9,171.89,5304,0
+ITIC.US,D,20240530,000000,168,184.4,168,184.4,9845,0
+ITIC.US,D,20240531,000000,184.77,192.84,183,184.1,6914,0
+ITIC.US,D,20240603,000000,184.2,187.05,167.22,167.22,11132,0
+ITIC.US,D,20240604,000000,168.83,173.79,167.8,173.47,12739,0
+ITIC.US,D,20240605,000000,174.5,178.0523,171.99,174.38,6203,0
+ITIC.US,D,20240606,000000,173,174.56,170,170.23,6471,0
+ITIC.US,D,20240607,000000,169.5,174.88,169.45,174.88,10751,0
+ITIC.US,D,20240610,000000,174.88,174.93,169.57,169.57,6053,0
+ITIC.US,D,20240611,000000,168.74,174.63,168.74,171.8,17000,0
+ITIC.US,D,20240612,000000,174.56,175.79,169.55,169.55,5993,0
+ITIC.US,D,20240613,000000,170.4,173.03,170.4,172.63,7834,0
+ITIC.US,D,20240614,000000,171,171.3,170,170.39,8657,0
+ITIC.US,D,20240617,000000,171.75,177.22,169.45,176.28,28185,0
+ITIC.US,D,20240618,000000,177,178.01,174.13,175.19,28380,0
+ITIC.US,D,20240620,000000,174.52,178.59,174.52,176.96,20969,0
+ITIC.US,D,20240621,000000,175.69,177.34,173.31,173.31,13281,0
+ITIC.US,D,20240624,000000,175.29,179.47,175.29,178.18,9818,0
+ITIC.US,D,20240625,000000,177.75,179.01,174.33,174.74,13671,0
+ITIC.US,D,20240626,000000,174.74,177.14,173.29,177.14,9406,0
+ITIC.US,D,20240627,000000,175.12,177.4,174,177.24,11328,0
+ITIC.US,D,20240628,000000,179.5,181.64,175.3,180.13,38015,0
+ITIC.US,D,20240701,000000,176.555,178.14,174.475,176.15,23273,0
+ITIC.US,D,20240702,000000,175,177.15,174.85,176.52,29525,0
+ITIC.US,D,20240703,000000,176.52,180,176.52,178.83,13194,0
+ITIC.US,D,20240705,000000,178.5,181.58,178.15,180.58,15219,0
+ITIC.US,D,20240708,000000,181,181.01,178.37,178.72,14501,0
+ITIC.US,D,20240709,000000,178,181.42,177.9,181.12,14962,0
+ITIC.US,D,20240710,000000,181.97,182,179.15,179.45,21173,0
+ITIC.US,D,20240711,000000,179.47,181.35,179.25,180.43,13833,0
+ITIC.US,D,20240712,000000,181.82,185.44,181.82,182.86,6675,0
+ITIC.US,D,20240715,000000,185.08,187.44,185,186.05,49021,0
+ITIC.US,D,20240716,000000,187.63,192.34,187.34,192.1,50646,0
+ITIC.US,D,20240717,000000,189.7,199.59,189.7,198.52,31630,0
+ITIC.US,D,20240718,000000,199.02,207.49,198,199.76,54046,0
+ITIC.US,D,20240719,000000,199.84,201,192.5,192.97,25793,0
+ITIC.US,D,20240722,000000,194.32,195.98,190.48,193.31,32807,0
+ITIC.US,D,20240723,000000,193.08,201.63,193.06,200.2,19331,0
+ITIC.US,D,20240724,000000,198.1,200.5,194.28,194.6,43860,0
+ITIC.US,D,20240725,000000,194.9,204.88,194.9,204.12,32607,0
+ITIC.US,D,20240726,000000,206.15,210.84,205.49,206.29,48310,0
+ITIC.US,D,20240729,000000,206.73,207.57,201.1,204.12,48347,0
+ITIC.US,D,20240730,000000,206,207.9,203.8,207.9,17378,0
+ITIC.US,D,20240731,000000,207.78,213,206.5,212.84,13514,0
+ITIC.US,D,20240801,000000,211.41,212.56,202.85,204.08,31945,0
+ITIC.US,D,20240802,000000,201.11,203.5,198.75,201.15,24665,0
+ITIC.US,D,20240805,000000,192.005,195.01,189.45,194.7,43378,0
+ITIC.US,D,20240806,000000,197.06,207.9,195.5,203.12,45192,0
+ITIC.US,D,20240807,000000,206.34,206.34,201,201.28,50116,0
+ITIC.US,D,20240808,000000,203,207.295,202.11,206.02,25995,0
+ITIC.US,D,20240809,000000,205.39,206.55,204.13,204.48,20722,0
+ITIC.US,D,20240812,000000,204.71,204.8,202.44,202.55,8824,0
+ITIC.US,D,20240813,000000,203.61,210.21,203.61,210.21,16856,0
+ITIC.US,D,20240814,000000,210.63,212.08,210.63,212,12299,0
+ITIC.US,D,20240815,000000,215.65,220.87,215.5,217.65,13646,0
+ITIC.US,D,20240816,000000,217.88,220.36,217.83,218.42,11294,0
+ITIC.US,D,20240819,000000,217.55,218.7545,216.2201,218.45,24996,0
+ITIC.US,D,20240820,000000,217.25,218.16,216.41,217.18,28440,0
+ITIC.US,D,20240821,000000,220,223,218.9,220.92,24791,0
+ITIC.US,D,20240822,000000,220.88,221.31,216.135,216.91,14113,0
+ITIC.US,D,20240823,000000,218.84,225.95,218.4,221.2,20598,0
+ITIC.US,D,20240826,000000,223.12,223.97,220.52,223.8,21230,0
+ITIC.US,D,20240827,000000,221.61,224.36,221.23,224.05,25424,0
+ITIC.US,D,20240828,000000,223.71,223.71,221.61,223.525,8428,0
+ITIC.US,D,20240829,000000,223.04,226.68,223.04,225.41,13895,0
+ITIC.US,D,20240830,000000,226.78,226.78,222.98,225.29,7993,0
+ITIC.US,D,20240903,000000,218.4,224.99,218.4,222.11,30184,0
+ITIC.US,D,20240904,000000,223.18,225.97,222.73,224.25,14595,0
+ITIC.US,D,20240905,000000,225.64,225.99,222.16,223.55,10537,0
+ITIC.US,D,20240906,000000,223.11,224.58,217.66,219.06,10538,0
+ITIC.US,D,20240909,000000,221.33,225.3,221.05,224.79,22154,0
+ITIC.US,D,20240910,000000,224,225.3,222.6,224.6,36007,0
+ITIC.US,D,20240911,000000,220,220.66,218.5,219.35,5793,0
+ITIC.US,D,20240912,000000,221.74,225.57,220.69,225.57,7725,0
+ITIC.US,D,20240913,000000,231,231,228.7,229.63,4351,0
+ITIC.US,D,20240916,000000,228.14,230.5,225.5,226.6,18730,0
+ITIC.US,D,20240917,000000,227.39,231.93,227.39,231.44,15261,0
+ITIC.US,D,20240918,000000,231.49,235,231.13,234,10810,0
+ITIC.US,D,20240919,000000,234.01,236.01,233.62,234.63,12215,0
+ITIC.US,D,20240920,000000,233.8,235.47,228.26,228.29,28176,0
+ITIC.US,D,20240923,000000,229.36,229.36,225.8,227.1,11173,0
+ITIC.US,D,20240924,000000,226.835,231.52,226.78,230.62,7432,0
+ITIC.US,D,20240925,000000,231.1199,231.1199,228.7,228.7,5611,0
+ITIC.US,D,20240926,000000,229.92,230.25,227.29,228,11118,0
+ITIC.US,D,20240927,000000,230.69,231,226.315,229.77,9571,0
+ITIC.US,D,20240930,000000,229.07,229.8,228.175,229.8,3107,0
+ITIC.US,D,20241001,000000,228.77,228.77,224.3,225.65,4934,0
+ITIC.US,D,20241002,000000,227.7,228.5,227.69,228.4,6007,0
+ITIC.US,D,20241003,000000,227,227,225,225,5706,0
+ITIC.US,D,20241004,000000,226.28,226.79,222.87,225,11504,0
+ITIC.US,D,20241007,000000,224.03,224.1,220.88,221,11632,0
+ITIC.US,D,20241008,000000,222,224.29,221.73,224.29,5629,0
+ITIC.US,D,20241009,000000,225,225.9,225,225.57,3498,0
+ITIC.US,D,20241010,000000,221.19,221.19,219.3,220.8,4269,0
+ITIC.US,D,20241011,000000,226,228.33,223.12,228.33,4361,0
+ITIC.US,D,20241014,000000,228.21,230.98,228.21,230.98,5742,0
+ITIC.US,D,20241015,000000,231,233.79,230.01,230.01,6036,0
+ITIC.US,D,20241016,000000,231,239.4,231,239.4,11615,0
+ITIC.US,D,20241017,000000,239.62,242.7,238,242.7,13230,0
+ITIC.US,D,20241018,000000,243.74,243.74,236.54,236.54,4447,0
+ITIC.US,D,20241021,000000,237.4,238.96,234.41,234.41,20581,0
+ITIC.US,D,20241022,000000,234,239.95,232.5,235.49,25556,0
+ITIC.US,D,20241023,000000,233.33,234.96,228.03,232.39,22318,0
+ITIC.US,D,20241024,000000,233.11,235.2,230.85,235.2,33582,0
+ITIC.US,D,20241025,000000,234.22,236.6,231.1,232.3,32237,0
+ITIC.US,D,20241028,000000,235.88,238.36,234.82,235.66,16055,0
+ITIC.US,D,20241029,000000,232.12,233.25,232.12,232.97,7868,0
+ITIC.US,D,20241030,000000,233.87,236.96,233.87,236.26,7574,0
+ITIC.US,D,20241031,000000,237.09,237.85,231.28,231.28,11517,0
+ITIC.US,D,20241101,000000,230.74,230.74,230.74,230.74,4170,0
+ITIC.US,D,20241104,000000,232.59,232.59,227.065,228.79,15432,0
+ITIC.US,D,20241105,000000,225.73,237.69,225.73,237.69,16182,0
+ITIC.US,D,20241106,000000,244,258.9999,241,257.28,37700,0
+ITIC.US,D,20241107,000000,256.53,256.53,246.58,246.58,19304,0
+ITIC.US,D,20241108,000000,248.33,251.47,248.33,251.47,5055,0
+ITIC.US,D,20241111,000000,253.3,261.98,253.3,259.38,17019,0
+ITIC.US,D,20241112,000000,262,272.915,262,270.7,18438,0
+ITIC.US,D,20241113,000000,272,275.48,272,272.89,8671,0
+ITIC.US,D,20241114,000000,271.29,283.265,271.29,274.78,14006,0
+ITIC.US,D,20241115,000000,275.92,275.92,271.02,271.6,10867,0
+ITIC.US,D,20241118,000000,274.5,279.295,273.84,274.05,16439,0
+ITIC.US,D,20241119,000000,270.93,278.245,270.93,276.1,8927,0
+ITIC.US,D,20241120,000000,275.5,279.3,273.0001,277.64,7224,0
+ITIC.US,D,20241121,000000,277.26,284.38,277.26,281.6,16170,0
+ITIC.US,D,20241122,000000,281.51,288.19,280.01,282.9,16519,0
+ITIC.US,D,20241125,000000,284.75,290.4,281.94,286.31,15490,0
+ITIC.US,D,20241126,000000,287.103,287.103,284.145,285.67,5456,0
+ITIC.US,D,20241127,000000,287.65,289.87,285.03,285.26,10399,0
+ITIC.US,D,20241129,000000,288.5,288.5,285.21,286.51,8823,0
+ITIC.US,D,20241202,000000,276.65,276.65,268.0701,270.42,13642,0
+ITIC.US,D,20241203,000000,269.29,271.88,267,271.88,21037,0
+ITIC.US,D,20241204,000000,271.045,271.045,267.44,270.48,3688,0
+ITIC.US,D,20241205,000000,270.85,271.975,270.2,271.71,12096,0
+ITIC.US,D,20241206,000000,267.38,269.51,266.3,266.3,5291,0
+ITIC.US,D,20241209,000000,268.75,268.75,263.78,263.78,3956,0
+ITIC.US,D,20241210,000000,263.78,264.77,260.01,263.1,7044,0
+ITIC.US,D,20241211,000000,263.61,268,263.61,266.53,7255,0
+ITIC.US,D,20241212,000000,269.545,271.18,265.52,265.52,10028,0
+ITIC.US,D,20241213,000000,266.34,271.22,266.31,269.97,11922,0
+ITIC.US,D,20241216,000000,272,272,265.54,267.18,7288,0
+ITIC.US,D,20241217,000000,264.77,264.77,260.94,263.48,6958,0
+ITIC.US,D,20241218,000000,263.395,263.395,244.69,245.63,9662,0
+ITIC.US,D,20241219,000000,250.8,250.8,240.2211,242,8739,0
+ITIC.US,D,20241220,000000,239.31,245.15,239.31,243.24,6528,0
+ITIC.US,D,20241223,000000,236.09,237.5,235.82,237.5,4118,0
+ITIC.US,D,20241224,000000,240.78,240.91,235.1535,240.91,2363,0
+ITIC.US,D,20241226,000000,242,243.95,241.21,243.95,7248,0
+ITIC.US,D,20241227,000000,235,238.25,234.46,238,4770,0
+ITIC.US,D,20241230,000000,238.27,239.91,238,239.91,5013,0
+ITIC.US,D,20241231,000000,239,239,235.585,236.76,4533,0
+ITIC.US,D,20250102,000000,238,242,230.53,233.48,7345,0
+ITIC.US,D,20250103,000000,234,235.76,232.07,232.07,5412,0
+ITIC.US,D,20250106,000000,234.42,235.6887,228.77,228.77,11498,0
+ITIC.US,D,20250107,000000,227.46,230.88,227.01,228.99,34653,0
+ITIC.US,D,20250108,000000,228.48,231.285,226.5,229.39,36900,0
+ITIC.US,D,20250110,000000,227.25,228.35,212.8286,214.82,8673,0
+ITIC.US,D,20250113,000000,212.23,217.54,208.78,217.54,17525,0
+ITIC.US,D,20250114,000000,219.61,224.14,216.12,223.99,32217,0
+ITIC.US,D,20250115,000000,228.71,229.36,226.11,228.01,14268,0
+ITIC.US,D,20250116,000000,228,229.585,225.24,227.99,15372,0
+ITIC.US,D,20250117,000000,230.47,232,225.96,228.05,17538,0
+ITIC.US,D,20250121,000000,230.88,233.46,229.62,230.54,15711,0
+ITIC.US,D,20250122,000000,230.61,231.01,224.57,225.28,15659,0
+ITIC.US,D,20250123,000000,224.48,224.48,224.48,224.48,5433,0
+ITIC.US,D,20250124,000000,225.51,227.5,223.88,227.5,8807,0
+ITIC.US,D,20250127,000000,224.71,231.01,224.24,228.29,26440,0
+ITIC.US,D,20250128,000000,225.82,229.26,224.73,229.26,7545,0
+ITIC.US,D,20250129,000000,225.48,229.2,225.24,227.6,10771,0
+ITIC.US,D,20250130,000000,231.57,231.57,227,229.7,11155,0
+ITIC.US,D,20250131,000000,228.46,229.9,223.03,225.35,4496,0
+ITIC.US,D,20250203,000000,219.04,224.16,218.72,221.71,12799,0
+ITIC.US,D,20250204,000000,224.6637,225.54,224.04,225.54,6342,0
+ITIC.US,D,20250205,000000,226,228.19,224.4,228.19,3963,0
+ITIC.US,D,20250206,000000,227.07,230.03,226,230.03,12340,0
+ITIC.US,D,20250207,000000,229,229,222.71,224.01,14829,0
+ITIC.US,D,20250210,000000,224.57,225.15,222,224.52,12938,0
+ITIC.US,D,20250211,000000,223.3748,228.63,221.13,228.58,5284,0
+ITIC.US,D,20250212,000000,227.15,227.9,220.01,222.36,21613,0
+ITIC.US,D,20250213,000000,221.52,231.78,220.61,231.78,7173,0
+ITIC.US,D,20250214,000000,230.09,230.09,226.47,227.53,5697,0
+ITIC.US,D,20250218,000000,229.1,231.78,227.985,231.37,9771,0
+ITIC.US,D,20250219,000000,231.51,232.9,230.21,232.9,8938,0
+ITIC.US,D,20250220,000000,233.74,233.74,228.8946,231.79,6819,0
+ITIC.US,D,20250221,000000,233.58,233.7,223.97,224.28,7660,0
+ITIC.US,D,20250224,000000,224.9,229.61,224.9,228.61,10984,0
+ITIC.US,D,20250225,000000,230.5,237.05,230.5,233.39,10235,0
+ITIC.US,D,20250226,000000,236.5236,236.6,236.52,236.6,3330,0
+ITIC.US,D,20250227,000000,234.87,234.87,234.36,234.36,3006,0
+ITIC.US,D,20250228,000000,235.08,237.3,234.99,237.3,3783,0
+ITIC.US,D,20250303,000000,237.08,240.01,234.55,235.63,4627,0
+ITIC.US,D,20250304,000000,230,234.64,230,231.99,6139,0
+ITIC.US,D,20250305,000000,229.62,234.09,229.62,234.09,6975,0
+ITIC.US,D,20250306,000000,231.4,232.16,230.3,230.72,5318,0
+ITIC.US,D,20250310,000000,228,228.39,227.71,227.71,4291,0
+ITIC.US,D,20250311,000000,228.21,231.67,226.91,231.38,13870,0
+ITIC.US,D,20250312,000000,230.55,235.74,229.03,235.74,13416,0
+ITIC.US,D,20250313,000000,236.5,236.82,234.4,236.82,7106,0
+ITIC.US,D,20250314,000000,237,244.36,236.98,241.325,7882,0
+ITIC.US,D,20250317,000000,241.62,245.71,240.05,245.71,6700,0
+ITIC.US,D,20250318,000000,243,243.71,240.63,241.64,13779,0
+ITIC.US,D,20250319,000000,244.02,244.7,238.8,244.58,17744,0
+ITIC.US,D,20250320,000000,245,249.99,241.06,242.54,10303,0
+ITIC.US,D,20250321,000000,239.09,240.55,237.43,237.43,9683,0
+ITIC.US,D,20250324,000000,241.58,242.73,238.57,242.73,4952,0
+ITIC.US,D,20250325,000000,237.57,240.51,236.86,239.69,5054,0
+ITIC.US,D,20250326,000000,241.9,246.26,239.45,241.42,11791,0
+ITIC.US,D,20250327,000000,242.11,247.85,241.1,243.13,10723,0
+ITIC.US,D,20250328,000000,242.62,242.62,242.62,242.62,3183,0
+ITIC.US,D,20250331,000000,244.53,244.53,241.08,241.08,5413,0
+ITIC.US,D,20250401,000000,241.15,242.485,239.38,241.13,5910,0
+ITIC.US,D,20250402,000000,238.6,238.6,238.6,238.6,4438,0
+ITIC.US,D,20250403,000000,226.66,228.73,221.8201,228.73,6162,0
+ITIC.US,D,20250404,000000,228.02,228.53,225.36,227.74,6749,0
+ITIC.US,D,20250407,000000,226.94,226.94,211.05,223.58,7313,0
+ITIC.US,D,20250408,000000,219.15,220.03,213.68,213.89,4811,0
+ITIC.US,D,20250409,000000,218.3241,240.03,218.3241,236,6546,0
+ITIC.US,D,20250410,000000,231.99,231.99,221.915,227.19,6445,0
+ITIC.US,D,20250411,000000,224.5,225.37,224.42,224.42,4560,0
+ITIC.US,D,20250414,000000,225.56,229.88,223.05,229.88,6989,0
+ITIC.US,D,20250415,000000,225.51,229,225.51,229,2969,0
+ITIC.US,D,20250416,000000,228.16,229.61,227.5,227.5,10490,0
+ITIC.US,D,20250417,000000,227.5,230.5,225.01,230.5,7584,0
+ITIC.US,D,20250421,000000,223.27,223.27,223.27,223.27,3085,0
+ITIC.US,D,20250422,000000,223.56,236.16,223.56,232.11,20466,0
+ITIC.US,D,20250423,000000,227.59,231.68263,225.68,231.23,5718,0
+ITIC.US,D,20250424,000000,226.43,230.82,226.43,230.82,2889,0
+ITIC.US,D,20250425,000000,225.89,228.5,225.89,228.34,7040,0
+ITIC.US,D,20250428,000000,230.4,231,228.04,229.42,10360,0
+ITIC.US,D,20250429,000000,226.82,233.85,226.39,232.95,30711,0
+ITIC.US,D,20250430,000000,229.35,231.3,226.31,231.19,13429,0
+ITIC.US,D,20250501,000000,230.25,233.08,229.4,233.08,18069,0
+ITIC.US,D,20250502,000000,233.0538,241.38,233.0538,240.68,8370,0
+ITIC.US,D,20250505,000000,238.33,241.15,237.17,237.17,12055,0
+ITIC.US,D,20250506,000000,238.3,240.48,237,240.23,16899,0
+ITIC.US,D,20250507,000000,240.75,244,239,239,14578,0
+ITIC.US,D,20250508,000000,240.34,245.445,238.3,239.58,13470,0
+ITIC.US,D,20250509,000000,236.775,240.01,234.99,234.99,46602,0
+ITIC.US,D,20250512,000000,240.49,245,240.49,241.28,23382,0
+ITIC.US,D,20250513,000000,243.5,245.65,241.5,242.36,43549,0
+ITIC.US,D,20250514,000000,240.98,240.98,238.275,238.98,40491,0
+ITIC.US,D,20250515,000000,239.525,244.51,239.525,243.15,65521,0
+ITIC.US,D,20250516,000000,242.79,250,242.61,248.85,85746,0
+ITIC.US,D,20250519,000000,247.08,252.2,243.65,252.2,66166,0
+ITIC.US,D,20250520,000000,251,252.46,246.4,246.75,78398,0
+ITIC.US,D,20250521,000000,244.96,245.4,232.62,233.33,59066,0
+ITIC.US,D,20250522,000000,234.08,235.83,229.51,229.8,85898,0
+ITIC.US,D,20250523,000000,227.9,231.7,226.8,229.73,123279,0
+ITIC.US,D,20250527,000000,233.11,238.09,229.23,236.59,98465,0
+ITIC.US,D,20250528,000000,238.16,238.16,230.53,230.53,127792,0
+ITIC.US,D,20250529,000000,229.74,232.03,228.21,232.02,168999,0
+ITIC.US,D,20250530,000000,231.25,235.99,229.495,234.02,226555,0
+ITIC.US,D,20250602,000000,232.18,234.44,220.91,221.75,172566,0
+ITIC.US,D,20250603,000000,220.36,222.79,199.73,200.03,81291,0
+ITIC.US,D,20250604,000000,200.9,202,191.56,193.09,111966,0
+ITIC.US,D,20250605,000000,192.42,196.17,190.2,194.21,60760,0
+ITIC.US,D,20250606,000000,197.15,198.16,192.87,195.87,57440,0
+ITIC.US,D,20250609,000000,198.93,199.9,193.03,196.36,72398,0
+ITIC.US,D,20250610,000000,196.11,200.65,196.11,200.24,28980,0
+ITIC.US,D,20250611,000000,202.23,203.02,200.27,202,21299,0
+ITIC.US,D,20250612,000000,200,204.67,198.43,204.67,31084,0
+ITIC.US,D,20250613,000000,199.565,205.34,199.11,201.34,39739,0
+ITIC.US,D,20250616,000000,200.29,207.14,200.29,202.81,51125,0
+ITIC.US,D,20250617,000000,201.785,207.32,201.2,205.12,48188,0
+ITIC.US,D,20250618,000000,204.51,207.29,201.85,201.98,71392,0
+ITIC.US,D,20250620,000000,204.67,205.43,201.01,203.03,64995,0
+ITIC.US,D,20250623,000000,204.01,209.5,203.64,209.25,52067,0
+ITIC.US,D,20250624,000000,209.545,211.04,207.5,210.03,44068,0
+ITIC.US,D,20250625,000000,208,208.2425,204.58,207.25,73265,0
+ITIC.US,D,20250626,000000,206.37,213.16,205.25,212.02,96901,0
+ITIC.US,D,20250627,000000,211.5,216.3,209.15,215.49,132604,0
+ITIC.US,D,20250630,000000,215.65,216.25,211.3,211.3,73750,0
+ITIC.US,D,20250701,000000,210.27,218.925,210.27,215.49,60504,0
+ITIC.US,D,20250702,000000,215.52,217.4,213,215.93,78058,0
+ITIC.US,D,20250703,000000,217.2,221.385,217.2,221.13,89208,0
+ITIC.US,D,20250707,000000,219.07,219.07,210.91,211.27,83616,0
+ITIC.US,D,20250708,000000,210.57,215.15,208.645,211.47,124769,0
+ITIC.US,D,20250709,000000,214.33,215.27,206.48,208.13,60213,0
+ITIC.US,D,20250710,000000,209.02,210.2,201,201.25,102783,0
+ITIC.US,D,20250711,000000,200.78,205.4,200.78,204.13,64422,0
+ITIC.US,D,20250714,000000,205.1,207.955,203.395,204.9,120898,0
+ITIC.US,D,20250715,000000,208.28,208.28,199.82,200.24,109609,0
+ITIC.US,D,20250716,000000,202.31,204.6,199.155,203.3,59186,0
+ITIC.US,D,20250717,000000,203.79,204.7,202.3,202.3,29454,0
+ITIC.US,D,20250718,000000,204.08,205.6868,201.09,202.9,33315,0
+ITIC.US,D,20250721,000000,204.7,205.01,201.35,201.85,27845,0
+ITIC.US,D,20250722,000000,200.95,207.14,200.95,206.2,26312,0
+ITIC.US,D,20250723,000000,207.7,208.64,203.52,207.97,34495,0
+ITIC.US,D,20250724,000000,206.21,210.87,205.85,209.57,33072,0
+ITIC.US,D,20250725,000000,210.8,215,207.5,211.3,38335,0
+ITIC.US,D,20250728,000000,211.3,214.64,209.25,214.11,46748,0
+ITIC.US,D,20250729,000000,213.82,216.0999,212.1,214.7,42123,0
+ITIC.US,D,20250730,000000,214.52,215.1,210.68,213.365,33252,0
+ITIC.US,D,20250731,000000,213.93,221.16,208.66,211.22,28702,0
+ITIC.US,D,20250801,000000,210.4,211.455,207.725,210.28,21764,0
+ITIC.US,D,20250804,000000,211.9,215.58,209.7615,215.58,25155,0
+ITIC.US,D,20250805,000000,216.51,219.745,214.56,218.3,20658,0
+ITIC.US,D,20250806,000000,220.95,229.8972,217.3,224.09,53102,0
+ITIC.US,D,20250807,000000,220.22,223.49,217.22,221.39,33326,0
+ITIC.US,D,20250808,000000,221.05,222.8,217,221.12,47754,0
+ITIC.US,D,20250811,000000,222.4,230,222.3,229.99,55089,0
+ITIC.US,D,20250812,000000,230.46,239.57,230.46,239,21978,0
+ITIC.US,D,20250813,000000,241.14,246.51,240.11,244.61,28776,0
+ITIC.US,D,20250814,000000,240.98,247.67,240.98,247.54,22712,0
+ITIC.US,D,20250815,000000,248.63,248.63,236.1114,237.66,35175,0
+ITIC.US,D,20250818,000000,235.5,237.56,232.37,237.41,43142,0
+ITIC.US,D,20250819,000000,237.42,241.7,236,239.9,25270,0
+ITIC.US,D,20250820,000000,238.57,240.83,234.14,234.14,58927,0
+ITIC.US,D,20250821,000000,231.84,238.24,230.57,237.71,56525,0
+ITIC.US,D,20250822,000000,239.66,248.5,236.57,246.67,31418,0
+ITIC.US,D,20250825,000000,244.95,246.12,243.75,245.11,23954,0
+ITIC.US,D,20250826,000000,242.77,245.01,242.77,244.72,12434,0
+ITIC.US,D,20250827,000000,244.61,248.41,244.61,247.21,19241,0
+ITIC.US,D,20250828,000000,248.4,248.4,243.82,246.14,18072,0
+ITIC.US,D,20250829,000000,247.45,249.2,246.7,248.26,17950,0
+ITIC.US,D,20250902,000000,243.02,245.015,242.1,243.73,13110,0
+ITIC.US,D,20250903,000000,243.34,247.41,241.04,247.215,32388,0
+ITIC.US,D,20250904,000000,248.4,254.99,247.41,254.99,21829,0
+ITIC.US,D,20250905,000000,256.26,256.26,250.54,251.73,19550,0
+ITIC.US,D,20250908,000000,249.97,251.11,248.6,249.65,16024,0
+ITIC.US,D,20250909,000000,250.1,251.06,247.7,248.32,27964,0
+ITIC.US,D,20250910,000000,247.33,249.89,245.11,247.66,25660,0
+ITIC.US,D,20250911,000000,249.89,257.82,249.275,256.99,35785,0
+ITIC.US,D,20250912,000000,256.735,257.015,253.35,254.78,23498,0
+ITIC.US,D,20250915,000000,255.33,257.39,252.86,254.84,43371,0
+ITIC.US,D,20250916,000000,253.57,253.57,248.67,248.97,17311,0
+ITIC.US,D,20250917,000000,250,254.5,249.62,250.81,26689,0
+ITIC.US,D,20250918,000000,251.91,257.98,251.91,257.98,17056,0
+ITIC.US,D,20250919,000000,258.7,259.02,254.06,254.15,36222,0
+ITIC.US,D,20250922,000000,253.97,256.74,251.98,255.28,14301,0
+ITIC.US,D,20250923,000000,257.91,260.15,257.91,258.36,20143,0
+ITIC.US,D,20250924,000000,257.16,261.075,256.76,259.73,10930,0
+ITIC.US,D,20250925,000000,257.54,260.11,257.15,258.19,10295,0
+ITIC.US,D,20250926,000000,259.29,262.87,259.29,262.6,15636,0
+ITIC.US,D,20250929,000000,263.9,263.9,260.69,262.69,25395,0
+ITIC.US,D,20250930,000000,261.98,268.35,261.98,267.83,22022,0
+ITIC.US,D,20251001,000000,263.67,270.93,263.67,268.88,25466,0
+ITIC.US,D,20251002,000000,267.75,272.11,265.13,271.75,28682,0
+ITIC.US,D,20251003,000000,276.525,279.52,273.66,273.96,55974,0
+ITIC.US,D,20251006,000000,272.445,278.22,272.44,276.31,48710,0
+ITIC.US,D,20251007,000000,275.23,275.79,265.69,268.26,42281,0
+ITIC.US,D,20251008,000000,271.81,271.81,260.25,261.07,35003,0
+ITIC.US,D,20251009,000000,258.58,259.2,254.3,256.15,32232,0
+ITIC.US,D,20251010,000000,257.62,258.69,251.65,253.72,67188,0
+ITIC.US,D,20251013,000000,255.85,260.26,248.36,255.09,37172,0
+ITIC.US,D,20251014,000000,255.29,264.2,254.84,262.85,35733,0
+ITIC.US,D,20251015,000000,261.02,262.53,256.51,261.12,37873,0
+ITIC.US,D,20251016,000000,259.65,259.65,253.01,255.26,24204,0
+ITIC.US,D,20251017,000000,254.99,260.36,250.65,258.31,40275,0
+ITIC.US,D,20251020,000000,249.885,266.24,249.885,266.24,25995,0
+ITIC.US,D,20251021,000000,267.35,267.35,264.21,265.07,17599,0
+ITIC.US,D,20251022,000000,261.81,264.605,259.05,264.3,16609,0
+ITIC.US,D,20251023,000000,264.73,265.445,260.605,264.52,14103,0
+ITIC.US,D,20251024,000000,267.35,269.18,266.38,266.77,20253,0
+ITIC.US,D,20251027,000000,268.82,269.77,265.1,265.1,38772,0
+ITIC.US,D,20251028,000000,265.26,265.26,259.76,261.42,32076,0
+ITIC.US,D,20251029,000000,261.3,263.5,255.05,255.05,25250,0
+ITIC.US,D,20251030,000000,255.67,260.7,255.67,256.78,37166,0
+ITIC.US,D,20251031,000000,256.2,260.26,256.2,258.59,30491,0
+ITIC.US,D,20251103,000000,258.07,261.85,251.56,261.66,29365,0
+ITIC.US,D,20251104,000000,260.32,265.13,257.5,265.13,21566,0
+ITIC.US,D,20251105,000000,276.91,285.105,270,282.9,23483,0
+ITIC.US,D,20251106,000000,281.8,286.5,274.13,274.54,31130,0
+ITIC.US,D,20251107,000000,274.33,280.43,269.505,277.57,28736,0
+ITIC.US,D,20251110,000000,280.89,280.89,275.3,277.26,20001,0
+ITIC.US,D,20251111,000000,278,287.31,278,287.31,20174,0
+ITIC.US,D,20251112,000000,287,288.98,280.93,282.05,33944,0
+ITIC.US,D,20251113,000000,279.92,283,277.94,279.8,11905,0
+ITIC.US,D,20251114,000000,279.2,279.345,274.2,277.6,26477,0
+ITIC.US,D,20251117,000000,278.22,278.54,270,271.1,22026,0
+ITIC.US,D,20251118,000000,271.8,276.585,271,273.88,20778,0
+ITIC.US,D,20251119,000000,273.88,274.06,266.01,267.28,19657,0
+ITIC.US,D,20251120,000000,269.83,272,262.35,263.49,27943,0
+ITIC.US,D,20251121,000000,265.5,274.02,262.46,271.435,20443,0
+ITIC.US,D,20251124,000000,269.68,273.67,269.5,273.09,11534,0
+ITIC.US,D,20251125,000000,273.3,278.8,273.3,274.74,22818,0
+ITIC.US,D,20251126,000000,276,285.735,275.4,282.02,29282,0
+ITIC.US,D,20251128,000000,284.86,284.86,274.89,278.91,16287,0
+ITIC.US,D,20251201,000000,268.44,269.07,261.6664,264.39,32871,0
+ITIC.US,D,20251202,000000,264,264.55,260.36,261.4,14576,0
+ITIC.US,D,20251203,000000,262.06,264.05,260.59,262.68,23522,0
+ITIC.US,D,20251204,000000,261.54,263.39,258.375,259.61,9427,0
+ITIC.US,D,20251205,000000,259.99,265.25,249.51,250.45,30995,0
+ITIC.US,D,20251208,000000,249.5,253.49,245.1,245.1,12233,0
+ITIC.US,D,20251209,000000,243.65,248.93,241.89,242.02,9719,0
+ITIC.US,D,20251210,000000,239.02,249.7761,238.5,244.05,31919,0
+ITIC.US,D,20251211,000000,237.9,249.19,237.9,248.09,16381,0
+ITIC.US,D,20251212,000000,252.29,252.29,248.08,250.56,6606,0
+ITIC.US,D,20251215,000000,252.03,253.84,250.545,251.86,8783,0
+ITIC.US,D,20251216,000000,253.8,256,248.74,249.43,12405,0
+ITIC.US,D,20251217,000000,249.43,254.2,249.43,253.09,11550,0
+ITIC.US,D,20251218,000000,255.15,260.6624,253.02,257.94,29706,0
+ITIC.US,D,20251219,000000,256.15,258.86,251.6,254.24,32484,0
+ITIC.US,D,20251222,000000,255.92,255.92,250.26,250.43,11022,0
+ITIC.US,D,20251223,000000,251.94,255.7,250.43,251.37,24125,0
+ITIC.US,D,20251224,000000,252.07,252.07,248.7325,251.96,5245,0
+ITIC.US,D,20251226,000000,252.04,254.14,248.99,250.3,13994,0
+ITIC.US,D,20251229,000000,249.63,253.39,248.45,251.69,14830,0
+ITIC.US,D,20251230,000000,250.42,251.74,249.96,250.66,10824,0
+ITIC.US,D,20251231,000000,251.51,253,249.185,249.64,13275,0
+ITIC.US,D,20260102,000000,253.748,253.748,244.08,246.6,12157,0
+ITIC.US,D,20260105,000000,251.36,258.45,251.36,254.61,25528,0
+ITIC.US,D,20260106,000000,254.15,257.5,249.63,256.2,31839,0
+ITIC.US,D,20260107,000000,256.1,256.1,248.55,249.75,13653,0
+ITIC.US,D,20260108,000000,253.25,255.55,252.185,253.785,11956,0
+ITIC.US,D,20260109,000000,256.205,256.715,250.46,252.99,8974,0
+ITIC.US,D,20260112,000000,251.37,254,247.78,253.9,12066,0
+ITIC.US,D,20260113,000000,251.83,253.63,247.3,249.89,7344,0
+ITIC.US,D,20260114,000000,250.37,253.12,247.5,250.12,17259,0
+ITIC.US,D,20260115,000000,252.4,256.91,252.4,255.2,13954,0
+ITIC.US,D,20260116,000000,254.54,256.2,247.99,253.49,19014,0
+ITIC.US,D,20260120,000000,252.41,253.3,248.265,248.43,7946,0
+ITIC.US,D,20260121,000000,249.25,257.115,245.99,254.6,20106,0
+ITIC.US,D,20260122,000000,253,258.4999,251.52,254.75,17769,0
+ITIC.US,D,20260123,000000,254,254.22,250,252.9,9917,0
+ITIC.US,D,20260126,000000,253.1,257.46,249.96,256.77,63685,0
+ITIC.US,D,20260127,000000,255.3,259,250.8,253.41,16709,0
+ITIC.US,D,20260128,000000,253.608,255.39,250.5,251.35,16761,0
+ITIC.US,D,20260129,000000,252.04,258.19,249.275,258.1,19874,0
+ITIC.US,D,20260130,000000,255.02,259.92,252.39,259.42,18797,0
+ITIC.US,D,20260202,000000,260.85,267.61,255.75,265.04,15491,0
+ITIC.US,D,20260203,000000,263.64,272.01,263.64,271.51,21809,0
+ITIC.US,D,20260204,000000,273.88,276.56,271.8,272.77,12560,0
+ITIC.US,D,20260205,000000,279.5,279.5,276.2,276.56,7273,0
+ITIC.US,D,20260206,000000,279.68,282.11,277.275,279.27,12414,0
+ITIC.US,D,20260209,000000,277.8617,281.505,269.84,270.39,9504,0
+ITIC.US,D,20260210,000000,265.89,274.9999,265.89,269.65,14225,0
+ITIC.US,D,20260211,000000,270.5375,272.95,266.96,269.97,11828,0
+ITIC.US,D,20260212,000000,272.28,275,261.25,267.56,16530,0
+ITIC.US,D,20260213,000000,269.33,269.33,262.01,263.99,11329,0
+ITIC.US,D,20260217,000000,261.47,267.03,261.47,264.96,9360,0
+ITIC.US,D,20260218,000000,264.96,264.96,231.5,232.41,27695,0
diff --git a/daily/us/nasdaq stocks/2/jcap.us.txt b/daily/us/nasdaq stocks/2/jcap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0565bb0db1ed116dca319a2baa5fd6f750479618
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jcap.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCAP.US,D,20250626,000000,19,19.55,17,18.54,3417017,0
+JCAP.US,D,20250627,000000,18.1,19.5,18.0732,19,798693,0
+JCAP.US,D,20250630,000000,18.43,19.28,18.342,18.45,351264,0
+JCAP.US,D,20250701,000000,18.12,18.25,16.4,17.77,804119,0
+JCAP.US,D,20250702,000000,17.5,18.33,16.725,18,437477,0
+JCAP.US,D,20250703,000000,17.77,18.3,17.77,18,207943,0
+JCAP.US,D,20250707,000000,17.95,18.34,17.5,17.78,342622,0
+JCAP.US,D,20250708,000000,17.69,18,17.36,17.48,201966,0
+JCAP.US,D,20250709,000000,17.48,17.605,17.15,17.35,90539,0
+JCAP.US,D,20250710,000000,17.17,17.4015,16.89,16.95,134919,0
+JCAP.US,D,20250711,000000,16.8,17.035,16.6,16.87,115460,0
+JCAP.US,D,20250714,000000,16.75,16.88,16.28,16.87,99308,0
+JCAP.US,D,20250715,000000,16.8,17.39,16.5,16.75,110896,0
+JCAP.US,D,20250716,000000,16.76,17.33,16.5001,17.01,266910,0
+JCAP.US,D,20250717,000000,16.88,17,16.6,16.85,96369,0
+JCAP.US,D,20250718,000000,16.88,16.93,16.4,16.7,69293,0
+JCAP.US,D,20250721,000000,17.4,17.4573,16.5,16.64,289964,0
+JCAP.US,D,20250722,000000,16.5,16.92,16.35,16.92,224924,0
+JCAP.US,D,20250723,000000,16.9,17.05,16.6301,16.94,45461,0
+JCAP.US,D,20250724,000000,17,17,16.5,16.75,68617,0
+JCAP.US,D,20250725,000000,16.65,17.03,16.5713,16.98,75006,0
+JCAP.US,D,20250728,000000,17.03,17.03,16.79,16.92,104611,0
+JCAP.US,D,20250729,000000,16.98,16.98,16.35,16.43,120562,0
+JCAP.US,D,20250730,000000,16.31,16.8799,16.18,16.67,51444,0
+JCAP.US,D,20250731,000000,16.54,16.92,16.46,16.87,105144,0
+JCAP.US,D,20250801,000000,16.53,16.9491,15.98,16.27,283223,0
+JCAP.US,D,20250804,000000,16.2,17.8,16.04,17.38,194890,0
+JCAP.US,D,20250805,000000,17.38,17.7499,16.81,17.13,155180,0
+JCAP.US,D,20250806,000000,17.14,17.27,16.76,17.03,56751,0
+JCAP.US,D,20250807,000000,17.19,17.22,16.71,17.11,104357,0
+JCAP.US,D,20250808,000000,17.22,17.64,16.85,17.61,261567,0
+JCAP.US,D,20250811,000000,17.63,17.7,17.19,17.47,140497,0
+JCAP.US,D,20250812,000000,17.33,17.64,17.21,17.58,173900,0
+JCAP.US,D,20250813,000000,17.55,18.56,17.248,18.36,143094,0
+JCAP.US,D,20250814,000000,18.17,18.9,17.89,18.87,141475,0
+JCAP.US,D,20250815,000000,18.89,18.89,17.58,18.63,345186,0
+JCAP.US,D,20250818,000000,18.72,19.4655,18.04,18.96,235184,0
+JCAP.US,D,20250819,000000,18.87,19.075,18.4,18.58,191293,0
+JCAP.US,D,20250820,000000,18.47,18.47,17.61,17.96,137601,0
+JCAP.US,D,20250821,000000,17.96,17.995,17.58,17.91,133491,0
+JCAP.US,D,20250822,000000,17.93,19.08,17.93,18.85,198130,0
+JCAP.US,D,20250825,000000,18.59,19.69,18.46,19.48,207630,0
+JCAP.US,D,20250826,000000,19.5,20.296,19.4,19.69,219504,0
+JCAP.US,D,20250827,000000,19.7,19.91,19.12,19.37,165989,0
+JCAP.US,D,20250828,000000,19.37,20.25,19.27,19.49,188926,0
+JCAP.US,D,20250829,000000,19.47,19.87,18.62,18.81,89643,0
+JCAP.US,D,20250902,000000,18.72,19.4616,18.3501,18.93,127408,0
+JCAP.US,D,20250903,000000,19.18,19.35,18.895,19.22,154887,0
+JCAP.US,D,20250904,000000,19.19,19.3451,18.3,18.64,115394,0
+JCAP.US,D,20250905,000000,18.67,18.785,18.06,18.58,111664,0
+JCAP.US,D,20250908,000000,18.85,19.0125,18.465,18.67,119302,0
+JCAP.US,D,20250909,000000,18.8,19.09,18.01,18.08,183948,0
+JCAP.US,D,20250910,000000,18.11,18.709,17.7193,18.04,177224,0
+JCAP.US,D,20250911,000000,17.89,18.6,17.54,18.47,227967,0
+JCAP.US,D,20250912,000000,18.51,18.55,17.97,18.39,169479,0
+JCAP.US,D,20250915,000000,18.39,18.485,17.65,17.75,188008,0
+JCAP.US,D,20250916,000000,17.75,18.35,17.64,18.16,137704,0
+JCAP.US,D,20250917,000000,18.27,18.5499,17.83,17.96,253843,0
+JCAP.US,D,20250918,000000,18.16,18.555,17.98,18.44,188184,0
+JCAP.US,D,20250919,000000,18.54,18.54,17.88,17.94,2262519,0
+JCAP.US,D,20250922,000000,17.85,18.11,17.76,17.99,175264,0
+JCAP.US,D,20250923,000000,18,18.03,17.17,17.27,196847,0
+JCAP.US,D,20250924,000000,17.03,17.435,16.888,17.26,187781,0
+JCAP.US,D,20250925,000000,17.15,17.2,16.83,17,99415,0
+JCAP.US,D,20250926,000000,17.05,17.36,17.015,17.15,80818,0
+JCAP.US,D,20250929,000000,17.15,17.33,16.91,17.26,144548,0
+JCAP.US,D,20250930,000000,17.32,17.32,16.9,17.26,199417,0
+JCAP.US,D,20251001,000000,17.2,17.71,17.03,17.61,167334,0
+JCAP.US,D,20251002,000000,17.74,18.36,17.475,18.22,315400,0
+JCAP.US,D,20251003,000000,18.24,18.31,17.715,18.16,200454,0
+JCAP.US,D,20251006,000000,18.36,18.36,17.92,17.97,113942,0
+JCAP.US,D,20251007,000000,17.95,18.33,17.62,18.06,292999,0
+JCAP.US,D,20251008,000000,18.06,18.18,17.87,17.97,104369,0
+JCAP.US,D,20251009,000000,17.94,18.23,17.82,17.89,115107,0
+JCAP.US,D,20251010,000000,17.95,18.04,17.465,17.48,123868,0
+JCAP.US,D,20251013,000000,17.63,18.23,17.39,18.2,103687,0
+JCAP.US,D,20251014,000000,18.02,18.31,17.935,17.98,185779,0
+JCAP.US,D,20251015,000000,18.1,18.26,17.89,18.16,97084,0
+JCAP.US,D,20251016,000000,18.24,18.24,17.66,17.71,60144,0
+JCAP.US,D,20251017,000000,17.62,18.24,17.5271,18.06,131941,0
+JCAP.US,D,20251020,000000,18.13,18.24,17.855,18.1,90180,0
+JCAP.US,D,20251021,000000,18.1,18.47,17.96,18.23,115527,0
+JCAP.US,D,20251022,000000,18.21,18.3,17.96,18.29,88165,0
+JCAP.US,D,20251023,000000,18.33,18.44,18.11,18.39,98957,0
+JCAP.US,D,20251024,000000,18.45,18.89,18.23,18.81,149552,0
+JCAP.US,D,20251027,000000,18.76,19.575,18.725,19.47,133522,0
+JCAP.US,D,20251028,000000,19.56,19.62,18.91,19.14,135596,0
+JCAP.US,D,20251029,000000,19.1,19.495,18.4,18.85,106227,0
+JCAP.US,D,20251030,000000,18.73,19.08,18.22,18.44,65478,0
+JCAP.US,D,20251031,000000,18.56,18.91,18.03,18.88,91179,0
+JCAP.US,D,20251103,000000,19.04,19.25,18.52,19.19,141515,0
+JCAP.US,D,20251104,000000,18.9,19.5,18.71,19.41,195498,0
+JCAP.US,D,20251105,000000,19.5,19.75,18.975,19.64,90821,0
+JCAP.US,D,20251106,000000,19.67,19.79,19.12,19.32,88654,0
+JCAP.US,D,20251107,000000,19.32,19.555,18.44,19.45,88507,0
+JCAP.US,D,20251110,000000,19.74,20.3699,19.4693,20.215,97586,0
+JCAP.US,D,20251111,000000,20.28,20.79,20,20.72,100819,0
+JCAP.US,D,20251112,000000,21.09,21.12,20.16,20.24,119326,0
+JCAP.US,D,20251113,000000,20.25,20.96,19.71,20.78,321880,0
+JCAP.US,D,20251114,000000,21.71,22.53,20.152,22.15,269859,0
+JCAP.US,D,20251117,000000,22.41,22.9199,21.93,22.05,140301,0
+JCAP.US,D,20251118,000000,21.575,22.3665,21.29,21.46,122333,0
+JCAP.US,D,20251119,000000,21.53,22.445,21,21.39,93627,0
+JCAP.US,D,20251120,000000,21.79,21.95,20.51,20.75,149040,0
+JCAP.US,D,20251121,000000,20.51,21.83,20.275,21.01,148210,0
+JCAP.US,D,20251124,000000,21.01,21.52,20.501,21.41,161339,0
+JCAP.US,D,20251125,000000,20.8,21.24,20.67,21.11,142344,0
+JCAP.US,D,20251126,000000,21.19,21.44,20.6975,20.92,128426,0
+JCAP.US,D,20251128,000000,20.825,21.035,20.45,20.97,85249,0
+JCAP.US,D,20251201,000000,20.7,20.995,20.41,20.76,183740,0
+JCAP.US,D,20251202,000000,20.81,21.33,20.425,20.7,175258,0
+JCAP.US,D,20251203,000000,20.7,21.5097,20.545,21.07,169675,0
+JCAP.US,D,20251204,000000,21.07,21.295,20.73,20.91,157203,0
+JCAP.US,D,20251205,000000,21.08,21.08,20.16,20.35,132023,0
+JCAP.US,D,20251208,000000,20.52,21.045,20.205,20.82,159834,0
+JCAP.US,D,20251209,000000,20.79,21.58,20.65,21.42,144783,0
+JCAP.US,D,20251210,000000,21.32,21.725,20.98,21.25,166688,0
+JCAP.US,D,20251211,000000,21.34,22.25,20.2,22.04,269541,0
+JCAP.US,D,20251212,000000,22.05,22.265,21.36,21.87,181535,0
+JCAP.US,D,20251215,000000,22,22.075,21.54,21.8,123605,0
+JCAP.US,D,20251216,000000,21.79,22.75,21.655,22.1,192610,0
+JCAP.US,D,20251217,000000,22.19,22.395,21.725,21.9,128717,0
+JCAP.US,D,20251218,000000,22.2,22.5,21.71,22.2,213537,0
+JCAP.US,D,20251219,000000,22.28,22.65,22.1,22.58,710064,0
+JCAP.US,D,20251222,000000,22.64,22.845,22.22,22.54,181069,0
+JCAP.US,D,20251223,000000,22.57,22.96,22.04,22.79,190735,0
+JCAP.US,D,20251224,000000,22.9,22.98,22.6275,22.83,147569,0
+JCAP.US,D,20251226,000000,22.76,23.06,22.13,22.97,214085,0
+JCAP.US,D,20251229,000000,22.65,23.01,22.4,22.94,161444,0
+JCAP.US,D,20251230,000000,22.95,23.17,21.4748,22.72,194964,0
+JCAP.US,D,20251231,000000,22.82,22.82,22.26,22.34,130227,0
+JCAP.US,D,20260102,000000,22.51,22.63,22.05,22.11,144278,0
+JCAP.US,D,20260105,000000,22.21,23.2287,22.2,23.02,414868,0
+JCAP.US,D,20260106,000000,21.09,21.44,20.25,20.6,628121,0
+JCAP.US,D,20260107,000000,20.3,20.965,20.05,20.64,1010524,0
+JCAP.US,D,20260108,000000,21.5,22.5,21.28,22,2734429,0
+JCAP.US,D,20260109,000000,22.11,23.735,21.58,23.3,1716797,0
+JCAP.US,D,20260112,000000,23.3,23.51,22.16,22.89,437735,0
+JCAP.US,D,20260113,000000,22.94,23.8,22.94,23.37,296118,0
+JCAP.US,D,20260114,000000,23.3,23.585,22.7,23.11,168557,0
+JCAP.US,D,20260115,000000,22.84,23.235,22.7,22.79,201547,0
+JCAP.US,D,20260116,000000,22.83,23.03,22.325,22.55,381354,0
+JCAP.US,D,20260120,000000,22.2,22.38,21.69,21.87,238969,0
+JCAP.US,D,20260121,000000,21.95,22.3,21.7,22.3,248346,0
+JCAP.US,D,20260122,000000,22.5,22.92,22.05,22.63,153071,0
+JCAP.US,D,20260123,000000,22.68,22.68,22.05,22.21,147041,0
+JCAP.US,D,20260126,000000,22.29,22.41,22.03,22.4,125095,0
+JCAP.US,D,20260127,000000,22.41,22.57,22.07,22.51,240586,0
+JCAP.US,D,20260128,000000,22.59,22.82,21.5,21.54,302731,0
+JCAP.US,D,20260129,000000,21.72,21.83,20.98,21.26,191585,0
+JCAP.US,D,20260130,000000,21.31,21.37,20.95,21.37,146283,0
+JCAP.US,D,20260202,000000,21.38,21.87,21.27,21.67,396489,0
+JCAP.US,D,20260203,000000,21.69,21.69,20.735,21.19,391325,0
+JCAP.US,D,20260204,000000,21.32,21.71,20.5601,21.32,200313,0
+JCAP.US,D,20260205,000000,21.105,21.34,20.71,21.02,321155,0
+JCAP.US,D,20260206,000000,21.19,22.02,21.05,21.96,266109,0
+JCAP.US,D,20260209,000000,21.88,22.65,21.765,22.11,107204,0
+JCAP.US,D,20260210,000000,22.24,22.6,21.925,22.48,283169,0
+JCAP.US,D,20260211,000000,22.8,23.145,22.03,22.07,265196,0
+JCAP.US,D,20260212,000000,22.1,22.75,21.2,21.5,159195,0
+JCAP.US,D,20260213,000000,21.49,21.8,21.135,21.24,144350,0
+JCAP.US,D,20260217,000000,21.3,21.49,21.005,21.33,151803,0
+JCAP.US,D,20260218,000000,21.375,21.62,21.17,21.22,180403,0
diff --git a/daily/us/nasdaq stocks/2/jspr.us.txt b/daily/us/nasdaq stocks/2/jspr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..059fd3ef03cd9e8846253e8983a71a9a71650f31
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jspr.us.txt	
@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSPR.US,D,20200124,000000,98,98.8,98,98.8,10960,0
+JSPR.US,D,20200127,000000,98.8,98.8,98.5,98.8,54810,0
+JSPR.US,D,20200128,000000,98.5,98.5,98.5,98.5,11970,0
+JSPR.US,D,20200130,000000,98.7,98.7,98.7,98.7,59.8,0
+JSPR.US,D,20200204,000000,98.7,98.7,98.7,98.7,5250,0
+JSPR.US,D,20200206,000000,98.5,98.5,98.5,98.5,32500,0
+JSPR.US,D,20200210,000000,99.4,99.4,99.4,99.4,100.2,0
+JSPR.US,D,20200213,000000,98.4,98.4,98.4,98.4,25000,0
+JSPR.US,D,20200214,000000,98.4,98.55,98.4,98.4,2480.4,0
+JSPR.US,D,20200219,000000,98.4,99.324,98.4,99.324,4520,0
+JSPR.US,D,20200220,000000,98.5,99.5,98.5,99.324,14670,0
+JSPR.US,D,20200225,000000,98.9,98.9,98.8,98.8,22291,0
+JSPR.US,D,20200226,000000,99.3,99.3,98.8,98.8,1900,0
+JSPR.US,D,20200227,000000,98.7,98.7,98.7,98.7,10000.1,0
+JSPR.US,D,20200302,000000,98.8,98.8,98.8,98.8,120,0
+JSPR.US,D,20200304,000000,98.8,98.8,98.6,98.6,60,0
+JSPR.US,D,20200309,000000,97.6,97.6,97.6,97.6,20002.3,0
+JSPR.US,D,20200311,000000,97.6,97.605,97.6,97.6,732.6,0
+JSPR.US,D,20200312,000000,97.2,97.2,97,97,1056.9,0
+JSPR.US,D,20200313,000000,99.4,99.4,99.4,99.4,14.5,0
+JSPR.US,D,20200317,000000,97.4,97.5,95,95,1098,0
+JSPR.US,D,20200320,000000,95,96,95,95.527,9543.1,0
+JSPR.US,D,20200323,000000,97.1,97.1,94.5,94.5,117.4,0
+JSPR.US,D,20200326,000000,95.25,95.5,95.016,95.016,8398.7,0
+JSPR.US,D,20200327,000000,95.5,95.5,95.5,95.5,57.5,0
+JSPR.US,D,20200330,000000,95,95,95,95,282.5,0
+JSPR.US,D,20200401,000000,96.5,96.5,96.5,96.5,14.2,0
+JSPR.US,D,20200406,000000,95.001,95.001,95.001,95.001,46.7,0
+JSPR.US,D,20200414,000000,96.489,96.5,96.1,96.5,1985.8,0
+JSPR.US,D,20200420,000000,97.05,97.05,97.05,97.05,13.3,0
+JSPR.US,D,20200423,000000,97,97.005,97,97,3620,0
+JSPR.US,D,20200501,000000,97.5,97.5,97.5,97.5,2500,0
+JSPR.US,D,20200508,000000,97.035,97.035,97.035,97.035,10.2,0
+JSPR.US,D,20200602,000000,97.4,97.4,97.4,97.4,10,0
+JSPR.US,D,20200610,000000,97.25,97.5,97.25,97.5,3529.8,0
+JSPR.US,D,20200623,000000,100.2,100.2,99.5,99.5,11306.6,0
+JSPR.US,D,20200625,000000,99.5,99.5,99.5,99.5,523.9,0
+JSPR.US,D,20200629,000000,102.5,102.5,102.5,102.5,10.3,0
+JSPR.US,D,20200713,000000,102.3,102.3,102.3,102.3,140.6,0
+JSPR.US,D,20200714,000000,101.1,101.1,101.1,101.1,310.1,0
+JSPR.US,D,20200717,000000,101.8,101.8,101.8,101.8,41,0
+JSPR.US,D,20200720,000000,102.3,102.3,102.3,102.3,135.2,0
+JSPR.US,D,20200721,000000,101.3,101.462,101.1,101.462,8129.5,0
+JSPR.US,D,20200722,000000,101.201,101.201,101.201,101.201,54.8,0
+JSPR.US,D,20200723,000000,101.3,101.84,101.3,101.84,1946.9,0
+JSPR.US,D,20200724,000000,101,101,101,101,20000,0
+JSPR.US,D,20200727,000000,102.4,102.4,101,101.3,22193.2,0
+JSPR.US,D,20200728,000000,101.4,101.718,101.3,101.718,144.2,0
+JSPR.US,D,20200729,000000,101.3,101.7,101,101.2,49280.6,0
+JSPR.US,D,20200730,000000,102.4,102.4,102.4,102.4,30,0
+JSPR.US,D,20200731,000000,101,101,100.8,101,1095.1,0
+JSPR.US,D,20200803,000000,101,101,100,100.2,3372.6,0
+JSPR.US,D,20200804,000000,100,100.488,100,100,1700.1,0
+JSPR.US,D,20200805,000000,100.9,100.998,100,100,410,0
+JSPR.US,D,20200806,000000,100.08,100.2,100,100,19200,0
+JSPR.US,D,20200810,000000,99.8,100,99.5,99.5,30630,0
+JSPR.US,D,20200811,000000,99.9,99.9,99.45,99.45,1201.9,0
+JSPR.US,D,20200812,000000,99.4,99.7,99,99,220,0
+JSPR.US,D,20200813,000000,99.9,99.9,99.9,99.9,250,0
+JSPR.US,D,20200814,000000,99.9,99.9,99.8,99.9,5059.5,0
+JSPR.US,D,20200817,000000,99.9,99.9,99.9,99.9,270,0
+JSPR.US,D,20200819,000000,98.7,98.7,98.7,98.7,10,0
+JSPR.US,D,20200820,000000,97.7,98.8,97.6,98.8,70,0
+JSPR.US,D,20200821,000000,98.7,98.7,97.7,97.7,264.4,0
+JSPR.US,D,20200825,000000,98.502,98.993,98.5,98.993,175,0
+JSPR.US,D,20200826,000000,99.3,99.3,98.45,98.45,150.3,0
+JSPR.US,D,20200831,000000,99.5,99.5,99.5,99.5,10.2,0
+JSPR.US,D,20200902,000000,98.75,98.75,97,97,210,0
+JSPR.US,D,20200903,000000,99,99,99,99,10000.2,0
+JSPR.US,D,20200908,000000,99.2,99.2,99.1,99.1,1850.2,0
+JSPR.US,D,20200909,000000,99,99,99,99,395.3,0
+JSPR.US,D,20200910,000000,99.25,99.25,99.25,99.25,61.3,0
+JSPR.US,D,20200911,000000,99.2,99.9,99.2,99.899,16284.9,0
+JSPR.US,D,20200914,000000,99.7,99.7,99.7,99.7,63.9,0
+JSPR.US,D,20200915,000000,99.3,100,98.5,99.3,46873.1,0
+JSPR.US,D,20200916,000000,99.2,99.2,98.9,98.9,39.1,0
+JSPR.US,D,20200917,000000,99,99,99,99,88,0
+JSPR.US,D,20200918,000000,99.35,100.5,99.2,100.5,4523.3,0
+JSPR.US,D,20200921,000000,100,100.485,99.5,100.485,1203.2,0
+JSPR.US,D,20200922,000000,99.1,100,99,99.639,570,0
+JSPR.US,D,20200923,000000,99.1,99.3,99,99.1,4475,0
+JSPR.US,D,20200925,000000,99.1,99.1,99.1,99.1,105.2,0
+JSPR.US,D,20200928,000000,99,99.1,99,99,5730.6,0
+JSPR.US,D,20200929,000000,99.355,99.5,99,99.5,2697.5,0
+JSPR.US,D,20200930,000000,99.361,99.361,99.246,99.246,100.1,0
+JSPR.US,D,20201001,000000,99.1,99.25,99,99,9160.3,0
+JSPR.US,D,20201002,000000,99.4,99.5,99.4,99.5,204.2,0
+JSPR.US,D,20201005,000000,99.301,99.4,99.301,99.4,70,0
+JSPR.US,D,20201006,000000,98.9,99,98.7,98.7,2350,0
+JSPR.US,D,20201007,000000,98.9,98.9,98.6,98.6,79.1,0
+JSPR.US,D,20201009,000000,99,99.15,99,99.113,462.7,0
+JSPR.US,D,20201021,000000,98.2,98.318,98,98.318,110,0
+JSPR.US,D,20201022,000000,98,98.7,98,98.7,80,0
+JSPR.US,D,20201026,000000,98.1,98.896,98,98.896,220.3,0
+JSPR.US,D,20201028,000000,98.2,98.335,98.2,98.335,401,0
+JSPR.US,D,20201029,000000,98.2,98.95,98.2,98.95,969.3,0
+JSPR.US,D,20201030,000000,98.4,98.4,98.4,98.4,108.7,0
+JSPR.US,D,20201102,000000,98.55,98.55,98.55,98.55,40,0
+JSPR.US,D,20201103,000000,98.482,98.6,98.482,98.6,130.1,0
+JSPR.US,D,20201105,000000,98.5,98.5,98.5,98.5,13050.6,0
+JSPR.US,D,20201109,000000,99,99,98.601,98.601,222,0
+JSPR.US,D,20201110,000000,98.701,98.701,98.7,98.7,508.8,0
+JSPR.US,D,20201111,000000,98.834,98.834,98.6,98.6,1049.6,0
+JSPR.US,D,20201112,000000,98.6,98.6,98.6,98.6,1695.7,0
+JSPR.US,D,20201113,000000,99,99,98.7,98.7,2018.3,0
+JSPR.US,D,20201117,000000,98.999,98.999,98.999,98.999,60,0
+JSPR.US,D,20201119,000000,98.4,98.85,98.4,98.7,216.4,0
+JSPR.US,D,20201120,000000,98.716,99,98.7,98.7,438.4,0
+JSPR.US,D,20201123,000000,99,99.062,99,99.062,50.3,0
+JSPR.US,D,20201124,000000,99,99.1,99,99.1,227.9,0
+JSPR.US,D,20201127,000000,99.14,99.14,99.14,99.14,51,0
+JSPR.US,D,20201201,000000,99.143,99.7,99.143,99.2,1364.2,0
+JSPR.US,D,20201202,000000,99.2,99.3,99.2,99.3,44.7,0
+JSPR.US,D,20201203,000000,99.2,99.2,99.2,99.2,60.7,0
+JSPR.US,D,20201204,000000,100,100,99.2,99.2,173.8,0
+JSPR.US,D,20201207,000000,99.2,99.3,98.9,99.3,2771.3,0
+JSPR.US,D,20201208,000000,99.3,100.2,99.3,100,2294.3,0
+JSPR.US,D,20201209,000000,99.4,100,99.4,100,164.8,0
+JSPR.US,D,20201210,000000,100,100.499,99.9,100,35565.5,0
+JSPR.US,D,20201211,000000,100.5,102.1,99.7,99.859,4698.2,0
+JSPR.US,D,20201214,000000,99.6,101.25,99.6,100.5,6098.6,0
+JSPR.US,D,20201215,000000,100.6,104.6,100.6,100.7,3919.6,0
+JSPR.US,D,20201216,000000,100.5,100.7,100.4,100.7,535.9,0
+JSPR.US,D,20201217,000000,101,101,100.4,100.4,4171.3,0
+JSPR.US,D,20201218,000000,100.931,101,100.3,100.4,1320.2,0
+JSPR.US,D,20201221,000000,100.8,101.25,99.75,101.15,7004.9,0
+JSPR.US,D,20201222,000000,101.05,101.5,100.8,101.1,5032.6,0
+JSPR.US,D,20201223,000000,101,101.5,100.5,100.5,9725.3,0
+JSPR.US,D,20201224,000000,100.6,101,100.6,100.9,666.2,0
+JSPR.US,D,20201228,000000,101.65,102,100.9,101.4,15435.8,0
+JSPR.US,D,20201229,000000,102,102.415,101.3,101.3,24078.5,0
+JSPR.US,D,20201230,000000,101.3,102.5,101.3,102.5,3998.6,0
+JSPR.US,D,20201231,000000,101.4,102.2,100.1,100.1,7518.6,0
+JSPR.US,D,20210104,000000,100.6,102.2,100.57,101.874,9859.5,0
+JSPR.US,D,20210105,000000,102.2,102.5,101.9,101.9,884.6,0
+JSPR.US,D,20210106,000000,101.698,102.3,101.46,101.46,399,0
+JSPR.US,D,20210107,000000,102,102.1,101,101.8,2804.3,0
+JSPR.US,D,20210108,000000,102.2,103.9,102.1,102.9,4337.6,0
+JSPR.US,D,20210111,000000,101.501,103,101.501,103,288.7,0
+JSPR.US,D,20210112,000000,102.101,103.5,102.101,103.2,9396.5,0
+JSPR.US,D,20210113,000000,103.2,104,102.5,103.9,1893.9,0
+JSPR.US,D,20210114,000000,103,104,103,103.6,2207.9,0
+JSPR.US,D,20210115,000000,103.8,103.9,103,103.1,4916.3,0
+JSPR.US,D,20210119,000000,103.1,103.25,102.7,102.8,381.3,0
+JSPR.US,D,20210120,000000,103.51,103.51,102.8,103,421.8,0
+JSPR.US,D,20210121,000000,103.498,103.498,103.354,103.354,222.7,0
+JSPR.US,D,20210122,000000,103.6,103.9,103.3,103.6,383,0
+JSPR.US,D,20210125,000000,103.6,103.65,102.68,102.7,7286.1,0
+JSPR.US,D,20210126,000000,103.3,103.3,102.5,102.5,6893.1,0
+JSPR.US,D,20210127,000000,101.1,102.25,100.9,101,7371.2,0
+JSPR.US,D,20210128,000000,100.501,101.9,100.5,101.5,1659.8,0
+JSPR.US,D,20210129,000000,101.1,101.55,100.5,100.75,36141,0
+JSPR.US,D,20210201,000000,101,101.9,101,101.6,9410.1,0
+JSPR.US,D,20210202,000000,102,103.52,102,103,14347.1,0
+JSPR.US,D,20210203,000000,103.5,103.5,102.5,102.6,4901.8,0
+JSPR.US,D,20210204,000000,102.6,103.9,102.5,103.5,11363.6,0
+JSPR.US,D,20210205,000000,104,104,103.2,103.7,2734,0
+JSPR.US,D,20210208,000000,104.05,104.5,102.6,102.8,5929.4,0
+JSPR.US,D,20210209,000000,103,104.2,103,103,1785.1,0
+JSPR.US,D,20210210,000000,103.1,104.4,103,103.8,2684.1,0
+JSPR.US,D,20210211,000000,103.101,104.7,103,104.7,1984.1,0
+JSPR.US,D,20210212,000000,104,104,103.1,103.7,901.2,0
+JSPR.US,D,20210216,000000,104,104.3,103.5,103.9,1671.6,0
+JSPR.US,D,20210217,000000,103.6,103.9,102.8,103.9,1606.9,0
+JSPR.US,D,20210218,000000,104.1,105,103.85,104.899,4173,0
+JSPR.US,D,20210219,000000,105,105,104.6,104.8,2655.6,0
+JSPR.US,D,20210222,000000,105,105,103,103.9,6122.1,0
+JSPR.US,D,20210223,000000,102.6,104.5,100.2,104,6686.1,0
+JSPR.US,D,20210224,000000,101.7,104.5,101.7,103.9,3967.2,0
+JSPR.US,D,20210225,000000,103.4,103.9,102.5,103,4170.4,0
+JSPR.US,D,20210226,000000,103.001,103.6,102.2,102.2,2312,0
+JSPR.US,D,20210301,000000,103.699,103.699,101.2,101.2,2203.8,0
+JSPR.US,D,20210302,000000,101.3,102.098,100.4,100.4,3213.6,0
+JSPR.US,D,20210303,000000,100.8,101.2,99.5,99.8,4028.2,0
+JSPR.US,D,20210304,000000,99.1,99.291,98.2,99,3375.9,0
+JSPR.US,D,20210305,000000,99,100.1,98.5,99.8,4535.3,0
+JSPR.US,D,20210308,000000,99.8,100.2,99.8,100.1,2379.8,0
+JSPR.US,D,20210309,000000,100.126,100.126,100,100,152.2,0
+JSPR.US,D,20210310,000000,99.2,99.5,99,99.2,25445.1,0
+JSPR.US,D,20210311,000000,98.8,99.5,98.8,99.4,969.3,0
+JSPR.US,D,20210312,000000,99.1,99.5,98.9,99.411,51547,0
+JSPR.US,D,20210315,000000,99.001,99.7,99.001,99.1,98.8,0
+JSPR.US,D,20210316,000000,99.1,99.5,99.1,99.5,193,0
+JSPR.US,D,20210317,000000,99.5,99.9,99.1,99.3,11320.5,0
+JSPR.US,D,20210318,000000,99.1,99.892,99.1,99.1,1709.9,0
+JSPR.US,D,20210319,000000,99,100,99,99.8,4158.5,0
+JSPR.US,D,20210322,000000,99.1,99.2,99,99.2,242.1,0
+JSPR.US,D,20210323,000000,99,99.1,98.2,98.4,7350.9,0
+JSPR.US,D,20210324,000000,98.5,98.9,98.4,98.5,9525.7,0
+JSPR.US,D,20210325,000000,98.9,98.9,98.5,98.7,2857.7,0
+JSPR.US,D,20210326,000000,98.6,99.2,98.6,98.8,698.4,0
+JSPR.US,D,20210329,000000,98.8,98.8,98.6,98.6,105.5,0
+JSPR.US,D,20210330,000000,98.6,99,98.6,99,392.5,0
+JSPR.US,D,20210401,000000,99.5,99.5,98.9,99,20623.3,0
+JSPR.US,D,20210405,000000,99,99,98.9,99,3576.6,0
+JSPR.US,D,20210407,000000,99.2,99.2,99.2,99.2,76.6,0
+JSPR.US,D,20210408,000000,99.7,99.779,99.7,99.7,439.6,0
+JSPR.US,D,20210409,000000,99.7,100.1,99.7,100,4961.3,0
+JSPR.US,D,20210412,000000,100.1,100.4,100,100.3,769.4,0
+JSPR.US,D,20210413,000000,99.61,100,99.61,99.9,114.3,0
+JSPR.US,D,20210414,000000,99.9,100.3,99.9,100.3,388.2,0
+JSPR.US,D,20210415,000000,99.9,99.9,99.5,99.9,659.8,0
+JSPR.US,D,20210416,000000,100,100,100,100,988.3,0
+JSPR.US,D,20210419,000000,99.2,99.7,99.2,99.7,3558.2,0
+JSPR.US,D,20210420,000000,99.35,99.5,99.35,99.5,316.9,0
+JSPR.US,D,20210421,000000,99.35,99.5,99,99,628.8,0
+JSPR.US,D,20210422,000000,99.2,99.5,99,99,1190.8,0
+JSPR.US,D,20210423,000000,99.1,99.2,99,99.2,17393.8,0
+JSPR.US,D,20210426,000000,99.3,99.5,99.3,99.5,521,0
+JSPR.US,D,20210428,000000,99.1,99.4,99,99.4,578.3,0
+JSPR.US,D,20210429,000000,99.1,99.4,99,99.4,763.1,0
+JSPR.US,D,20210430,000000,99.3,99.5,99.3,99.5,112.6,0
+JSPR.US,D,20210503,000000,99.153,99.153,99.153,99.153,24.1,0
+JSPR.US,D,20210504,000000,99.2,99.2,99.2,99.2,134.4,0
+JSPR.US,D,20210505,000000,99.2,99.5,99.2,99.5,1926.4,0
+JSPR.US,D,20210506,000000,100.2,100.2,99.1,99.2,36102.7,0
+JSPR.US,D,20210507,000000,99.3,99.3,99.1,99.2,6901.5,0
+JSPR.US,D,20210510,000000,99.2,99.2,98.9,99.1,12502.2,0
+JSPR.US,D,20210511,000000,99,99.4,98.8,99.25,33305.1,0
+JSPR.US,D,20210512,000000,99,99.2,99,99.2,439.6,0
+JSPR.US,D,20210513,000000,99.2,99.5,99,99.2,3138.5,0
+JSPR.US,D,20210514,000000,99,99.5,98.9,99.5,2726.4,0
+JSPR.US,D,20210517,000000,99.5,99.5,99.2,99.3,749.9,0
+JSPR.US,D,20210518,000000,99.3,99.3,99,99,23376.5,0
+JSPR.US,D,20210519,000000,99,99.2,99,99.1,3917.2,0
+JSPR.US,D,20210520,000000,99.1,99.2,99.1,99.2,468.2,0
+JSPR.US,D,20210521,000000,99,99.2,99,99,2876.5,0
+JSPR.US,D,20210524,000000,99.1,99.1,99,99,9175.7,0
+JSPR.US,D,20210525,000000,99,99.2,99,99.2,848.8,0
+JSPR.US,D,20210526,000000,99.4,99.5,99.2,99.2,514.9,0
+JSPR.US,D,20210527,000000,99.2,99.5,99.05,99.5,10045.2,0
+JSPR.US,D,20210528,000000,99.186,99.186,99.1,99.1,67.1,0
+JSPR.US,D,20210602,000000,99.2,99.5,99.2,99.5,14147.5,0
+JSPR.US,D,20210603,000000,99.3,99.5,99.3,99.5,11838.2,0
+JSPR.US,D,20210604,000000,99.303,99.4,99.3,99.3,307.4,0
+JSPR.US,D,20210607,000000,99.3,99.3,99.3,99.3,278.1,0
+JSPR.US,D,20210608,000000,99.3,99.5,99.3,99.3,16042,0
+JSPR.US,D,20210609,000000,99.32,99.32,99.3,99.3,728,0
+JSPR.US,D,20210610,000000,99.4,99.5,99.3,99.4,2089.3,0
+JSPR.US,D,20210611,000000,99.4,99.5,99.4,99.5,4486.6,0
+JSPR.US,D,20210614,000000,99.4,99.6,99.4,99.45,3806.4,0
+JSPR.US,D,20210615,000000,99.4,99.6,99.2,99.5,3585,0
+JSPR.US,D,20210616,000000,99.3,99.4,99,99.2,25406.5,0
+JSPR.US,D,20210617,000000,99.4,99.4,99.3,99.3,80.7,0
+JSPR.US,D,20210618,000000,99.3,99.3,99.2,99.2,18886.5,0
+JSPR.US,D,20210622,000000,99.3,99.3,99.3,99.3,84,0
+JSPR.US,D,20210623,000000,99.2,99.3,99.2,99.3,2028.9,0
+JSPR.US,D,20210624,000000,99.3,99.3,99.2,99.3,14056.4,0
+JSPR.US,D,20210625,000000,99.2,99.3,99.2,99.3,10231.8,0
+JSPR.US,D,20210628,000000,99.2,99.3,99.2,99.3,2002.7,0
+JSPR.US,D,20210629,000000,99.3,99.399,99.3,99.399,9971,0
+JSPR.US,D,20210630,000000,99.35,99.5,99.3,99.4,2116.3,0
+JSPR.US,D,20210701,000000,99.4,99.4,99.3,99.3,1640.5,0
+JSPR.US,D,20210706,000000,99.2,99.2,99.2,99.2,22.6,0
+JSPR.US,D,20210707,000000,99.2,99.3,99.2,99.2,3826,0
+JSPR.US,D,20210708,000000,99.2,99.2,99.2,99.2,1430.7,0
+JSPR.US,D,20210714,000000,99.4,99.4,99.244,99.244,86.5,0
+JSPR.US,D,20210715,000000,99.301,99.301,99.301,99.301,28,0
+JSPR.US,D,20210716,000000,99.4,99.4,99.4,99.4,2024,0
+JSPR.US,D,20210719,000000,99.4,99.414,99.3,99.4,15968.2,0
+JSPR.US,D,20210720,000000,99.4,99.4,99.399,99.4,5453.7,0
+JSPR.US,D,20210722,000000,99.4,99.4,99.4,99.4,3448.5,0
+JSPR.US,D,20210723,000000,99.3,99.3,99.3,99.3,9917.9,0
+JSPR.US,D,20210726,000000,99.3,99.3,99.1,99.3,6083.8,0
+JSPR.US,D,20210727,000000,99.1,99.4,99.1,99.3,2575.6,0
+JSPR.US,D,20210728,000000,99.313,99.313,99.3,99.303,1988.6,0
+JSPR.US,D,20210729,000000,99.1,99.2,99,99.15,24304.3,0
+JSPR.US,D,20210803,000000,99.35,99.35,99.35,99.35,66.8,0
+JSPR.US,D,20210804,000000,99.5,99.5,99.1,99.3,729.1,0
+JSPR.US,D,20210805,000000,99.117,99.117,99.117,99.117,20.3,0
+JSPR.US,D,20210806,000000,99.21,99.21,99.21,99.21,16.8,0
+JSPR.US,D,20210809,000000,99.3,99.4,99.3,99.35,15300.7,0
+JSPR.US,D,20210810,000000,99.3,99.3,99.2,99.3,9996.7,0
+JSPR.US,D,20210811,000000,99.324,99.324,99.324,99.324,42.2,0
+JSPR.US,D,20210812,000000,99.3,99.5,99.3,99.302,113.8,0
+JSPR.US,D,20210816,000000,99.3,99.301,99.3,99.3,4027.4,0
+JSPR.US,D,20210817,000000,99.3,99.3,99.3,99.3,211,0
+JSPR.US,D,20210818,000000,99.3,99.4,99.2,99.4,180.3,0
+JSPR.US,D,20210819,000000,99.301,99.4,99.3,99.4,1881.4,0
+JSPR.US,D,20210820,000000,99.4,99.4,99.3,99.3,7401.9,0
+JSPR.US,D,20210823,000000,99.3,99.3,99.3,99.3,11,0
+JSPR.US,D,20210824,000000,99.3,99.3,99.3,99.3,33.1,0
+JSPR.US,D,20210825,000000,99.6,99.8,99.5,99.7,10549.8,0
+JSPR.US,D,20210826,000000,99.8,99.8,99.5,99.75,5400.1,0
+JSPR.US,D,20210827,000000,99.601,99.704,99.6,99.701,3130.5,0
+JSPR.US,D,20210830,000000,99.6,99.8,99.6,99.8,2447.9,0
+JSPR.US,D,20210831,000000,99.7,99.7,99.7,99.7,90.3,0
+JSPR.US,D,20210901,000000,99.7,100.104,99.7,99.9,30447.1,0
+JSPR.US,D,20210902,000000,99.8,99.8,99.7,99.8,4249.9,0
+JSPR.US,D,20210903,000000,99.8,99.9,99.7,99.9,5861.4,0
+JSPR.US,D,20210907,000000,99.75,99.95,99.75,99.75,16232.6,0
+JSPR.US,D,20210908,000000,99.7,99.8,99.7,99.8,1893.6,0
+JSPR.US,D,20210909,000000,99.865,99.9,99.8,99.9,3325.9,0
+JSPR.US,D,20210910,000000,99.701,99.9,99.7,99.8,1378.3,0
+JSPR.US,D,20210913,000000,99.9,99.9,99.8,99.85,8311.2,0
+JSPR.US,D,20210914,000000,99.8,99.868,99.8,99.868,2910.2,0
+JSPR.US,D,20210915,000000,99.888,99.9,99.8,99.9,8504.5,0
+JSPR.US,D,20210916,000000,99.899,100.1,99.8,100.1,14473,0
+JSPR.US,D,20210917,000000,99.9,99.9,98.3,99.75,14514.2,0
+JSPR.US,D,20210920,000000,99.5,100.6,98.63,100,10452.8,0
+JSPR.US,D,20210921,000000,100.774,106.8,99.6,106.5,20197.9,0
+JSPR.US,D,20210922,000000,107.3,114.4,100.001,102.3,32530.7,0
+JSPR.US,D,20210923,000000,136.4,149.3,106.2,143.6,989274.6,0
+JSPR.US,D,20210924,000000,126.4,158,126.4,151.2,224552.7,0
+JSPR.US,D,20210927,000000,140.6,149,115.4,122.7,38620,0
+JSPR.US,D,20210928,000000,120,132.166,115,121.7,61394,0
+JSPR.US,D,20210929,000000,119.7,124.117,92.2,92.2,32488,0
+JSPR.US,D,20210930,000000,92,122,78,102.6,258021.2,0
+JSPR.US,D,20211001,000000,101.5,105,90.606,93.6,18004.9,0
+JSPR.US,D,20211004,000000,116.5,120.3,92.7,92.7,395539.6,0
+JSPR.US,D,20211005,000000,91,108.9,76.8,80,141066.9,0
+JSPR.US,D,20211006,000000,78.1,101.9,78.1,82.8,202546.7,0
+JSPR.US,D,20211007,000000,89.5,93.3,83,83.2,39443.4,0
+JSPR.US,D,20211008,000000,84.7,91.999,78,79.6,70666.4,0
+JSPR.US,D,20211011,000000,79,83.1,76,78.1,26044.6,0
+JSPR.US,D,20211012,000000,78.9,82.8,71.1,72.1,40913.2,0
+JSPR.US,D,20211013,000000,87.1,182.4,86.8,147.9,9243610.8,0
+JSPR.US,D,20211014,000000,139.2,141.075,115,124.8,395604.9,0
+JSPR.US,D,20211015,000000,173.8,188.8,141.5,164.2,3577573.6,0
+JSPR.US,D,20211018,000000,155,161.6,130,133.5,266947.9,0
+JSPR.US,D,20211019,000000,137.4,148.994,127.5,135.8,179217.2,0
+JSPR.US,D,20211020,000000,143.9,145.5,136.1,142,105596.9,0
+JSPR.US,D,20211021,000000,143.8,146.29,131,132.5,72526.9,0
+JSPR.US,D,20211022,000000,129.4,129.4,113.1,114.9,76658.3,0
+JSPR.US,D,20211025,000000,136.8,146.5,115,117.9,69415.1,0
+JSPR.US,D,20211026,000000,120.2,121.3,107,113.9,47740.7,0
+JSPR.US,D,20211027,000000,107.1,113.7,101,101.4,39997.7,0
+JSPR.US,D,20211028,000000,101,102.5,88.5,88.8,80742.3,0
+JSPR.US,D,20211029,000000,92,96.3,90.6,91.3,53463.6,0
+JSPR.US,D,20211101,000000,86.7,106.899,86.7,95.5,276983.4,0
+JSPR.US,D,20211102,000000,91.1,98,90.3,91.8,25958.4,0
+JSPR.US,D,20211103,000000,90,102,88,89.1,68269.5,0
+JSPR.US,D,20211104,000000,90,97.2,90,91.7,37377.1,0
+JSPR.US,D,20211105,000000,90.4,94.998,89.5,92.7,17588.9,0
+JSPR.US,D,20211108,000000,91.6,94.475,91.1,92.2,32697.2,0
+JSPR.US,D,20211109,000000,91.5,93.4,87.1,87.6,23409.9,0
+JSPR.US,D,20211110,000000,88.9,89,83.4,86.9,21227.8,0
+JSPR.US,D,20211111,000000,84.3,86.1,81.2,83.9,19360,0
+JSPR.US,D,20211112,000000,83.6,87.3,82.3,84.8,28622.1,0
+JSPR.US,D,20211115,000000,93.6,94.4,85.3,88.4,46347.6,0
+JSPR.US,D,20211116,000000,88,92.1,82.1,83,30281.2,0
+JSPR.US,D,20211117,000000,81.6,87.2,77,86.5,36974.1,0
+JSPR.US,D,20211118,000000,88.6,88.9,80,82.3,39195.7,0
+JSPR.US,D,20211119,000000,80.7,82.1,78,79.8,26060.7,0
+JSPR.US,D,20211122,000000,79.8,81.7,76.2,76.4,32655.9,0
+JSPR.US,D,20211123,000000,70.6,82,70.3,78.5,100291.1,0
+JSPR.US,D,20211124,000000,78.8,83.5,76,77.9,49410.7,0
+JSPR.US,D,20211126,000000,76.8,83,76,82.3,11648.7,0
+JSPR.US,D,20211129,000000,81.9,84,77.51,78.4,27987.7,0
+JSPR.US,D,20211130,000000,80.2,84.1,80.001,82,16008,0
+JSPR.US,D,20211201,000000,82,86.199,80.1,81.5,16193.7,0
+JSPR.US,D,20211202,000000,80.1,83,78.3,82.5,8975.9,0
+JSPR.US,D,20211203,000000,82.4,83.3,77.5,79,16456.9,0
+JSPR.US,D,20211206,000000,78.5,78.5,72.3,76.6,17775.2,0
+JSPR.US,D,20211207,000000,76.4,85.696,76.2,80,31654.3,0
+JSPR.US,D,20211208,000000,80.5,85.5,78.7,84.8,37977.2,0
+JSPR.US,D,20211209,000000,86.4,106.9,84.5,99.9,131661.4,0
+JSPR.US,D,20211210,000000,100.2,101.9,92.5,98.5,54187,0
+JSPR.US,D,20211213,000000,98,98,91.5,92.2,20532.5,0
+JSPR.US,D,20211214,000000,86.9,91.7,82.2,86,19782.5,0
+JSPR.US,D,20211215,000000,86.7,90.4,85.3,90.4,18382.8,0
+JSPR.US,D,20211216,000000,90.1,90.1,81.4,85.4,13971.6,0
+JSPR.US,D,20211217,000000,83.1,93.8,81.701,92,90256.5,0
+JSPR.US,D,20211220,000000,88.3,90.6,86.002,90,15588.2,0
+JSPR.US,D,20211221,000000,93,94.8,88.8,90,10733.6,0
+JSPR.US,D,20211222,000000,90.3,98,90.3,95.2,19333.4,0
+JSPR.US,D,20211223,000000,95.8,96.9,92.1,92.8,6734.7,0
+JSPR.US,D,20211227,000000,98,98,86,90,15689.2,0
+JSPR.US,D,20211228,000000,86.6,90.999,86.5,89,9165.9,0
+JSPR.US,D,20211229,000000,90,90,86.5,87.6,12110.1,0
+JSPR.US,D,20211230,000000,86.7,88,83.9,84,20097.8,0
+JSPR.US,D,20211231,000000,87,87,77.8,78.5,28166.9,0
+JSPR.US,D,20220103,000000,78.1,81.22,78,80.1,3477.4,0
+JSPR.US,D,20220104,000000,79.8,80.6,76.493,79.6,5854.1,0
+JSPR.US,D,20220105,000000,79.65,80,76.1,76.9,5161.4,0
+JSPR.US,D,20220106,000000,75.3,78.291,69.293,70.4,22434.5,0
+JSPR.US,D,20220107,000000,70.2,72.712,68,68.2,7299.2,0
+JSPR.US,D,20220110,000000,68,68.59,65.901,67.3,13466.2,0
+JSPR.US,D,20220111,000000,67.1,70.6,64.2,67.8,6442.9,0
+JSPR.US,D,20220112,000000,68.1,69.5,64.5,65.5,5839.3,0
+JSPR.US,D,20220113,000000,65.8,67.163,62,62.7,5530.6,0
+JSPR.US,D,20220114,000000,63,63.3,57.3,57.7,10290.6,0
+JSPR.US,D,20220118,000000,57.8,57.8,51.4,54.6,17209.8,0
+JSPR.US,D,20220119,000000,55,55,50,51.4,9108.3,0
+JSPR.US,D,20220120,000000,51.4,52,48,48.6,6144.6,0
+JSPR.US,D,20220121,000000,48,48,43.1,43.8,8515,0
+JSPR.US,D,20220124,000000,43.1,44.8,41.075,44.1,6952.6,0
+JSPR.US,D,20220125,000000,43.6,47.699,41.6,46.2,17951,0
+JSPR.US,D,20220126,000000,45.9,45.9,41.1,43.6,9354.3,0
+JSPR.US,D,20220127,000000,44.4,46.625,42.5,43.6,5142.1,0
+JSPR.US,D,20220128,000000,43.5,45.8,43.05,45.5,6115.2,0
+JSPR.US,D,20220131,000000,45,47.5,44.1,47.3,6786.5,0
+JSPR.US,D,20220201,000000,47.5,55.5,46.85,55.5,8242.9,0
+JSPR.US,D,20220202,000000,58.1,58.1,47.9,48.8,8989.1,0
+JSPR.US,D,20220203,000000,47.2,50.9,44.5,45.6,10396.7,0
+JSPR.US,D,20220204,000000,45,51.1,45,48.3,8985.2,0
+JSPR.US,D,20220207,000000,48.7,49.1,46,47.9,8568.4,0
+JSPR.US,D,20220208,000000,46.9,49.7,45.5,46.1,4578.6,0
+JSPR.US,D,20220209,000000,46.9,48,45.5,46.7,5955.3,0
+JSPR.US,D,20220210,000000,45.3,49,45.3,46.1,3643.9,0
+JSPR.US,D,20220211,000000,45.2,48.031,45.2,45.5,7711.1,0
+JSPR.US,D,20220214,000000,45.2,46.446,44.5,45.5,5717.7,0
+JSPR.US,D,20220215,000000,46.4,47.3,45.5,46.3,3697.1,0
+JSPR.US,D,20220216,000000,48.2,49.882,47.5,49,4214.2,0
+JSPR.US,D,20220217,000000,49.8,49.8,45.5,46.1,4633.8,0
+JSPR.US,D,20220218,000000,44.5,53.9,44.5,45.5,32131.1,0
+JSPR.US,D,20220222,000000,45.5,48.8,41.4,42.9,27014.2,0
+JSPR.US,D,20220223,000000,42.5,44.471,38,38.15,12255.1,0
+JSPR.US,D,20220224,000000,36.5,40,35.3,37.2,8056.4,0
+JSPR.US,D,20220225,000000,37.8,39.2,35.5,37.4,6087.4,0
+JSPR.US,D,20220228,000000,41.2,41.6,37.3,37.5,14923.4,0
+JSPR.US,D,20220301,000000,36.9,40.3,35,35,7750.7,0
+JSPR.US,D,20220302,000000,34.4,35.28,33.1,34.1,11741.2,0
+JSPR.US,D,20220303,000000,34.1,35.1,32.8,33.7,9780.5,0
+JSPR.US,D,20220304,000000,33.7,34.8,30.2,30.6,9894,0
+JSPR.US,D,20220307,000000,30.9,32.4,30.2,31.6,2529.1,0
+JSPR.US,D,20220308,000000,31.7,33,30.2,31.1,5803.5,0
+JSPR.US,D,20220309,000000,31.2,34.385,30.4,33.9,4569.4,0
+JSPR.US,D,20220310,000000,34,34,30.3,31.2,4754.4,0
+JSPR.US,D,20220311,000000,33.3,36.999,31.3,33.9,11246.8,0
+JSPR.US,D,20220314,000000,36.5,36.5,29.6,29.6,7490.1,0
+JSPR.US,D,20220315,000000,29.4,31.013,29.4,30.8,1963,0
+JSPR.US,D,20220316,000000,30.9,31.499,29.2,31,5513.8,0
+JSPR.US,D,20220317,000000,30.5,37,30.5,36.2,10065.7,0
+JSPR.US,D,20220318,000000,35,36.9,34.2,35,15274.2,0
+JSPR.US,D,20220321,000000,35.4,37.3,34.3,35.4,4672.5,0
+JSPR.US,D,20220322,000000,35.6,36.9,35.111,35.8,1661.2,0
+JSPR.US,D,20220323,000000,35.3,36.3,34.1,35,9188.9,0
+JSPR.US,D,20220324,000000,35,36.773,34.8,35.3,22509.9,0
+JSPR.US,D,20220325,000000,35.3,36.6,34.5,35,29135.7,0
+JSPR.US,D,20220328,000000,35,35.8,34.3,35,15055.6,0
+JSPR.US,D,20220329,000000,35.1,36.8,34.8,34.9,5746,0
+JSPR.US,D,20220330,000000,35.6,36.398,33.3,33.5,1363.5,0
+JSPR.US,D,20220331,000000,34.4,36.9,34.4,35.5,4727.1,0
+JSPR.US,D,20220401,000000,35,36.304,33.8,34.1,6141.1,0
+JSPR.US,D,20220404,000000,35.6,36,33.6,34.8,9561.9,0
+JSPR.US,D,20220405,000000,34.1,35.302,33.2,33.5,8371.9,0
+JSPR.US,D,20220406,000000,33.6,34.5,31.3,31.3,2928,0
+JSPR.US,D,20220407,000000,34.6,34.6,31.2,31.2,4239.5,0
+JSPR.US,D,20220408,000000,31.3,33.333,31.3,32.9,2772.6,0
+JSPR.US,D,20220411,000000,33,33.2,30.3,30.5,4250.7,0
+JSPR.US,D,20220412,000000,30.3,31.9,28.9,29.3,3886.4,0
+JSPR.US,D,20220413,000000,29,31.05,29,29,2137.9,0
+JSPR.US,D,20220414,000000,29.5,29.5,28.5,28.5,5593.8,0
+JSPR.US,D,20220418,000000,29.6,32.5,27.004,27.2,6299.7,0
+JSPR.US,D,20220419,000000,28.023,29,27.1,27.8,4222.5,0
+JSPR.US,D,20220420,000000,27.5,28.2,27.1,27.6,2285.5,0
+JSPR.US,D,20220421,000000,27.6,28.1,25.6,25.6,3062.7,0
+JSPR.US,D,20220422,000000,25.7,26.9,24.6,25.3,5519.2,0
+JSPR.US,D,20220425,000000,24.6,28,24.6,27.4,1842.5,0
+JSPR.US,D,20220426,000000,27.3,27.9,24.5,27.6,6847.9,0
+JSPR.US,D,20220427,000000,28.5,28.8,27.3,27.95,3752.3,0
+JSPR.US,D,20220428,000000,32.6,32.6,25.1,27,4212.8,0
+JSPR.US,D,20220429,000000,28,32.6,28,30.5,9133.2,0
+JSPR.US,D,20220502,000000,31.5,42.5,30.167,37.7,32686.3,0
+JSPR.US,D,20220503,000000,36.5,46.2,36.5,38.6,25205.2,0
+JSPR.US,D,20220504,000000,39.4,39.4,33.8,36.7,7897.7,0
+JSPR.US,D,20220505,000000,37.1,37.6,34.6,36.1,10091.2,0
+JSPR.US,D,20220506,000000,35.3,37.2,34.3,35.4,5227.8,0
+JSPR.US,D,20220509,000000,35.3,35.3,30.4,31,4053.9,0
+JSPR.US,D,20220510,000000,30.7,31.5,28.8,29.1,5201.5,0
+JSPR.US,D,20220511,000000,29.1,31.4,29.1,30.2,1225.2,0
+JSPR.US,D,20220512,000000,29.4,30.5,29.3,29.3,1329.1,0
+JSPR.US,D,20220513,000000,28.9,31.3,28.6,29.9,2073.5,0
+JSPR.US,D,20220516,000000,30,30.5,29.7,29.7,788.6,0
+JSPR.US,D,20220517,000000,29.8,33.3,29.7,29.7,3146.4,0
+JSPR.US,D,20220518,000000,29.6,32.6,29.6,30.1,1106.4,0
+JSPR.US,D,20220519,000000,30.4,31.5,30.2,31.5,482.5,0
+JSPR.US,D,20220520,000000,31.601,33.6,31.3,31.3,957.4,0
+JSPR.US,D,20220523,000000,30.9,33.8,30.9,32.9,510.1,0
+JSPR.US,D,20220524,000000,32.9,33,31.3,31.3,1139.8,0
+JSPR.US,D,20220525,000000,31.7,31.9,30.1,31.6,2046.4,0
+JSPR.US,D,20220526,000000,31.3,31.3,29.201,30,1134.5,0
+JSPR.US,D,20220527,000000,30.152,34.3,30.152,31.4,1608.8,0
+JSPR.US,D,20220531,000000,30.8,32.405,30.656,31.7,2572.6,0
+JSPR.US,D,20220601,000000,31.7,32.1,29.4,30.7,1178.1,0
+JSPR.US,D,20220602,000000,29.995,30.25,29.45,29.8,2189.4,0
+JSPR.US,D,20220603,000000,29.7,30.9,28.6,29.2,1072.9,0
+JSPR.US,D,20220606,000000,33.9,33.9,29,29.8,707.8,0
+JSPR.US,D,20220607,000000,28.1,29.5,28,28.1,2386.7,0
+JSPR.US,D,20220608,000000,31.1,31.4,28.8,29.4,2092.2,0
+JSPR.US,D,20220609,000000,28.95,29.7,28.1,28.9,2753.4,0
+JSPR.US,D,20220610,000000,28.001,29.4,28,29.4,543.2,0
+JSPR.US,D,20220613,000000,28,28.009,24.501,24.7,4309.1,0
+JSPR.US,D,20220614,000000,26.699,26.699,22.7,22.7,1895.7,0
+JSPR.US,D,20220615,000000,23,24.9,20.1,20.1,3610.1,0
+JSPR.US,D,20220616,000000,20.5,24.079,20.2,20.2,4199.2,0
+JSPR.US,D,20220617,000000,20.6,22.637,20,20,4978.2,0
+JSPR.US,D,20220621,000000,21.7,22.5,18.4,18.4,4268.6,0
+JSPR.US,D,20220622,000000,18.1,19.999,17.3,17.3,4721.2,0
+JSPR.US,D,20220623,000000,17.8,21.1,17.5,20.3,7510.4,0
+JSPR.US,D,20220624,000000,20.9,23.4,18.8,23.4,12863.5,0
+JSPR.US,D,20220627,000000,23.3,23.3,18.7,20,4872.3,0
+JSPR.US,D,20220628,000000,21.8,21.8,20,20.2,1173.9,0
+JSPR.US,D,20220629,000000,21,21,18.9,19.5,1514.1,0
+JSPR.US,D,20220630,000000,20,20,18.9,19.3,483.9,0
+JSPR.US,D,20220701,000000,19,19.6,19,19.4,896.7,0
+JSPR.US,D,20220705,000000,19.5,22.199,18.8,21.9,7068.6,0
+JSPR.US,D,20220706,000000,21.7,24.8,20.5,22.9,8066.7,0
+JSPR.US,D,20220707,000000,23,24.3,22.502,24.3,894.2,0
+JSPR.US,D,20220708,000000,24.391,24.8,22.7,24.8,1583.3,0
+JSPR.US,D,20220711,000000,23.9,23.9,22.5,22.5,3187.1,0
+JSPR.US,D,20220712,000000,23.6,23.6,22.3,23,1580.2,0
+JSPR.US,D,20220713,000000,21.301,23.4,21.3,23,727.5,0
+JSPR.US,D,20220714,000000,21.2,21.928,19.75,20,2192.7,0
+JSPR.US,D,20220715,000000,19.8,20.1,19.305,19.5,5209.1,0
+JSPR.US,D,20220718,000000,19.7,20,19.3,19.5,2127.5,0
+JSPR.US,D,20220719,000000,19.399,22.6,19.1,20.9,12448.4,0
+JSPR.US,D,20220720,000000,21.3,22.8,19.5,20,14584.1,0
+JSPR.US,D,20220721,000000,20.5,21.505,20.2,20.7,4712.6,0
+JSPR.US,D,20220722,000000,20.223,20.6,19.7,20.5,3215.7,0
+JSPR.US,D,20220725,000000,19.8,20.15,19,19.2,7724.6,0
+JSPR.US,D,20220726,000000,18.7,19.55,17.8,19.2,1381.4,0
+JSPR.US,D,20220727,000000,19.8,20.372,19.2,19.7,545.5,0
+JSPR.US,D,20220728,000000,19.718,20.5,19,19.5,2446.1,0
+JSPR.US,D,20220729,000000,20.5,20.95,18.9,18.9,5933.7,0
+JSPR.US,D,20220801,000000,19.8,22.5,18.9,20,3681.6,0
+JSPR.US,D,20220802,000000,20.3,21.15,19.6,20,5955,0
+JSPR.US,D,20220803,000000,19.504,21.611,19.504,20.3,10894.8,0
+JSPR.US,D,20220804,000000,20.2,21.6,19.376,20.9,2709.3,0
+JSPR.US,D,20220805,000000,21.1,23,21,22.55,2433.1,0
+JSPR.US,D,20220808,000000,23.6,25.4,21.4,21.7,4964.9,0
+JSPR.US,D,20220809,000000,21.9,22.7,21.4,21.4,745.4,0
+JSPR.US,D,20220810,000000,21.7,22.5,20.9,21,3068.2,0
+JSPR.US,D,20220811,000000,21.1,22.2,21.1,22.2,412.5,0
+JSPR.US,D,20220812,000000,21.8,25.199,21.8,22.6,14873.1,0
+JSPR.US,D,20220815,000000,23.4,24.121,21,21,4967.8,0
+JSPR.US,D,20220816,000000,21.61,22.3,21.087,21.3,2975,0
+JSPR.US,D,20220817,000000,20.8,21.8,20.8,21.6,804,0
+JSPR.US,D,20220818,000000,21.7,22,21.1,21.5,3740.2,0
+JSPR.US,D,20220819,000000,21.946,22.25,20.2,20.5,3634.1,0
+JSPR.US,D,20220822,000000,22.6,22.6,19.6,20,4143.2,0
+JSPR.US,D,20220823,000000,21.4,21.4,19.6,20,1119.3,0
+JSPR.US,D,20220824,000000,20,20.2,19.2,19.8,3038.1,0
+JSPR.US,D,20220825,000000,19.8,20.726,19.001,19.2,3753,0
+JSPR.US,D,20220826,000000,20.2,21.9,19.4,20.7,9740.7,0
+JSPR.US,D,20220829,000000,20.2,20.49,19.2,19.6,6143.1,0
+JSPR.US,D,20220830,000000,19.401,20.399,19.401,20,703.6,0
+JSPR.US,D,20220831,000000,19.7,19.8,19,19,1102.5,0
+JSPR.US,D,20220901,000000,19,19,18.2,18.75,939,0
+JSPR.US,D,20220902,000000,19.9,19.9,18.8,19.1,427,0
+JSPR.US,D,20220906,000000,19.6,19.6,17.1,17.1,3428.4,0
+JSPR.US,D,20220907,000000,17.3,18.8,17.101,18.5,25428.6,0
+JSPR.US,D,20220908,000000,18.949,19.6,18.7,19.6,3969.8,0
+JSPR.US,D,20220909,000000,19.9,19.9,19.2,19.6,2614.6,0
+JSPR.US,D,20220912,000000,19.7,20,18.6,18.6,2191,0
+JSPR.US,D,20220913,000000,18.5,19.45,15.8,15.8,13995.1,0
+JSPR.US,D,20220914,000000,16.551,16.551,13.3,13.3,11593.5,0
+JSPR.US,D,20220915,000000,15.1,16.3,12.7,13,39595.4,0
+JSPR.US,D,20220916,000000,12,12.6,11.7,11.7,9323.5,0
+JSPR.US,D,20220919,000000,12.8,12.8,11,11,7619.3,0
+JSPR.US,D,20220920,000000,10.9,11,10.3,10.4,3730.8,0
+JSPR.US,D,20220921,000000,10.2,10.491,10,10,3137.5,0
+JSPR.US,D,20220922,000000,10.6,10.6,9.3,9.364,6497.1,0
+JSPR.US,D,20220923,000000,9.083,9.363,8.1,8.101,20013,0
+JSPR.US,D,20220926,000000,8.5,11.5,8.01,8.1,50906.6,0
+JSPR.US,D,20220927,000000,9,9.15001,8.5,8.772,9904.3,0
+JSPR.US,D,20220928,000000,9.279,9.279,7.9,8,17448.3,0
+JSPR.US,D,20220929,000000,8.4,8.4,7.80401,8.3,3825.1,0
+JSPR.US,D,20220930,000000,8.591,8.591,7.339,7.891,19211,0
+JSPR.US,D,20221003,000000,7.8,8.30099,7.502,8.002,6833.6,0
+JSPR.US,D,20221004,000000,8,8.813,7.816,8.346,11341.5,0
+JSPR.US,D,20221005,000000,8.466,8.89999,8.347,8.5,11194.3,0
+JSPR.US,D,20221006,000000,9.052,9.052,8.2,8.9,8853.3,0
+JSPR.US,D,20221007,000000,9.5,9.5,8.017,8.06,6416.2,0
+JSPR.US,D,20221010,000000,8.218,8.75,7.9,8.577,3683.3,0
+JSPR.US,D,20221011,000000,8.887,8.887,7.715,8.415,5586.4,0
+JSPR.US,D,20221012,000000,8.954,8.954,7.601,7.9,3614.6,0
+JSPR.US,D,20221013,000000,7.6,8.223,7.2965,7.499,9142.5,0
+JSPR.US,D,20221014,000000,7.7,7.88,7.119,7.249,2505.6,0
+JSPR.US,D,20221017,000000,8.861,8.861,7.367,7.7,2438.3,0
+JSPR.US,D,20221018,000000,7.5,8.1,7.304,7.5,6626.7,0
+JSPR.US,D,20221019,000000,7.875,8.083,7.4,7.4,7154.6,0
+JSPR.US,D,20221020,000000,7.498,7.5,7.25,7.4,5935.2,0
+JSPR.US,D,20221021,000000,7.256,7.624,7.256,7.314,4234.1,0
+JSPR.US,D,20221024,000000,8.314,8.314,7.1,7.23,4614.1,0
+JSPR.US,D,20221025,000000,7.55,7.8,7.2,7.42,3828.2,0
+JSPR.US,D,20221026,000000,7.4,7.8,7.171,7.304,3899.8,0
+JSPR.US,D,20221027,000000,7.5,7.5,7.2,7.5,1831,0
+JSPR.US,D,20221028,000000,7.5,7.6,7.2,7.45,1546.3,0
+JSPR.US,D,20221031,000000,7.6,7.6,7.299,7.3,5772.5,0
+JSPR.US,D,20221101,000000,7.6,7.765,7.419,7.538,3201.2,0
+JSPR.US,D,20221102,000000,7.844,7.844,7.2,7.304,2409,0
+JSPR.US,D,20221103,000000,7.3,8,7.296,7.3,3419.5,0
+JSPR.US,D,20221104,000000,7.5,7.678,6.999,6.999,2755.9,0
+JSPR.US,D,20221107,000000,6.9,7.568,6.21601,7.1,10822.1,0
+JSPR.US,D,20221108,000000,7.2,7.2,6.901,6.99999,3379.9,0
+JSPR.US,D,20221109,000000,6.5,6.525,6.266,6.5,2248.4,0
+JSPR.US,D,20221110,000000,6.7,7.069,6.375,6.6,4938.8,0
+JSPR.US,D,20221111,000000,6.5,7.158,6.5,6.7,6981,0
+JSPR.US,D,20221114,000000,6.65,7.006,6.5,6.751,6391.5,0
+JSPR.US,D,20221115,000000,6.5,6.98,6.5,6.5,2233.8,0
+JSPR.US,D,20221116,000000,6.815,6.9,6.5,6.627,2472.8,0
+JSPR.US,D,20221117,000000,6.6,6.97,6.402,6.402,2847.4,0
+JSPR.US,D,20221118,000000,6.7,6.853,6.3,6.6,1906.6,0
+JSPR.US,D,20221121,000000,6.9,6.9,6.37,6.4,1019.9,0
+JSPR.US,D,20221122,000000,6.3,6.665,6.2,6.223,2521.5,0
+JSPR.US,D,20221123,000000,6.3,6.3,6.001,6.065,1796.8,0
+JSPR.US,D,20221125,000000,6.051,6.29,6.01,6.256,1217.1,0
+JSPR.US,D,20221128,000000,6.03,6.29,6,6.2,2801,0
+JSPR.US,D,20221129,000000,6.299,6.299,6,6,1991.8,0
+JSPR.US,D,20221130,000000,6.3,6.3,5.99501,6.28,1744.9,0
+JSPR.US,D,20221201,000000,6.3,6.3,5.9,6.14,2322.3,0
+JSPR.US,D,20221202,000000,6.137,6.324,6,6.1,1052.4,0
+JSPR.US,D,20221205,000000,6.2,6.2,5.8,5.803,3315.7,0
+JSPR.US,D,20221206,000000,5.848,5.983,5.61,5.83,1297.8,0
+JSPR.US,D,20221207,000000,5.858,6.09899,5.6,5.627,1463.5,0
+JSPR.US,D,20221208,000000,5.85,6,5.61,5.627,852.9,0
+JSPR.US,D,20221209,000000,5.4,6.684,5.4,6.5,23809.5,0
+JSPR.US,D,20221212,000000,6.305,6.698,6,6.381,17932.1,0
+JSPR.US,D,20221213,000000,6.356,6.5,5.7,6.063,7662.8,0
+JSPR.US,D,20221214,000000,6.829,6.829,6,6.063,5814.2,0
+JSPR.US,D,20221215,000000,6.2,6.546,6,6.436,1304.3,0
+JSPR.US,D,20221216,000000,6.55,6.55,5.3,5.673,7504,0
+JSPR.US,D,20221219,000000,5.849,5.949,5.3,5.736,10696.2,0
+JSPR.US,D,20221220,000000,5.564,5.564,3.862,5.2,17554.2,0
+JSPR.US,D,20221221,000000,4.801,5.187,4.706,4.801,3483.3,0
+JSPR.US,D,20221222,000000,4.6,5,4.134,4.7,4355.2,0
+JSPR.US,D,20221223,000000,4.601,5.54,4.6,5.54,11284.6,0
+JSPR.US,D,20221227,000000,5.6,5.839,5,5.834,17214.9,0
+JSPR.US,D,20221228,000000,5.659,6,5.659,5.895,4316.6,0
+JSPR.US,D,20221229,000000,5.3,6.059,4.21,4.6,90582.2,0
+JSPR.US,D,20221230,000000,4.66,4.9,4.66,4.829,19040.6,0
+JSPR.US,D,20230103,000000,15,38,14.7,27.4,6369842.2,0
+JSPR.US,D,20230104,000000,25.4,25.8,19.3,21.4,1525530.4,0
+JSPR.US,D,20230105,000000,20.9,21.8,16.9,17.9,436006.2,0
+JSPR.US,D,20230106,000000,17,19.4,13.7,14.8,223665.9,0
+JSPR.US,D,20230109,000000,16.7,18.2,15.1,15.9,162837.3,0
+JSPR.US,D,20230110,000000,19.6,21.4,16.207,16.5,2173982.3,0
+JSPR.US,D,20230111,000000,16.8,18.1,16.3,16.5,142369.1,0
+JSPR.US,D,20230112,000000,15.8,16.7,15.1,16.5,69504.5,0
+JSPR.US,D,20230113,000000,20.4,28.5,17.6,17.8,6060512.1,0
+JSPR.US,D,20230117,000000,17.3,19.6,17,19.1,260868.6,0
+JSPR.US,D,20230118,000000,18.6,19.4,16.818,17.6,145414.3,0
+JSPR.US,D,20230119,000000,17.1,18.95,17.1,18.2,82908.1,0
+JSPR.US,D,20230120,000000,18.1,19.3,17.5,19.3,71489.5,0
+JSPR.US,D,20230123,000000,19.2,20.4,17.6,17.9,74455.3,0
+JSPR.US,D,20230124,000000,17.5,17.8,16.55,16.9,64387.4,0
+JSPR.US,D,20230125,000000,16.3,20,16,18.5,895188.1,0
+JSPR.US,D,20230126,000000,18.1,18.5,17.3,18,74996.7,0
+JSPR.US,D,20230127,000000,18,18.095,17.2,17.4,107388,0
+JSPR.US,D,20230130,000000,17.2,17.7,16.8,17.6,53110.1,0
+JSPR.US,D,20230131,000000,17.2,17.7,15.95,17,99540.4,0
+JSPR.US,D,20230201,000000,17.8,18.3,16.5,16.5,102748.4,0
+JSPR.US,D,20230202,000000,17.7,18.6,16.3,17.8,322249.9,0
+JSPR.US,D,20230203,000000,17.8,20.2,17.3,19.3,255359.1,0
+JSPR.US,D,20230206,000000,20.1,20.1,17.7,19.2,87180.9,0
+JSPR.US,D,20230207,000000,19.1,19.5,18.2,18.9,61530.4,0
+JSPR.US,D,20230208,000000,19,19.3,17.5,18.5,63232.9,0
+JSPR.US,D,20230209,000000,18.2,18.3,17.15,17.5,119735,0
+JSPR.US,D,20230210,000000,17.3,18.5,17.3,17.8,71823.7,0
+JSPR.US,D,20230213,000000,18,18.7,16.75,18.3,84814.1,0
+JSPR.US,D,20230214,000000,18.2,18.76,17.3,17.8,82446.7,0
+JSPR.US,D,20230215,000000,17.5,18.85,17.3,17.45,123346.2,0
+JSPR.US,D,20230216,000000,17.4,19.37,17.1,18.3,344539.1,0
+JSPR.US,D,20230217,000000,19,19.1,17,18.2,623252.5,0
+JSPR.US,D,20230221,000000,18,18.2,16.35,18,122536,0
+JSPR.US,D,20230222,000000,17.3,18,17,17.9,84734.7,0
+JSPR.US,D,20230223,000000,17.8,17.8,17.05,17.4,106831.1,0
+JSPR.US,D,20230224,000000,17,17.75,17,17.6,52920.4,0
+JSPR.US,D,20230227,000000,17.5,20.3,17.4,19.1,364167.8,0
+JSPR.US,D,20230228,000000,18.9,19.4,17.9,19.3,145391.5,0
+JSPR.US,D,20230301,000000,19.3,19.4,18.6,19,63041.5,0
+JSPR.US,D,20230302,000000,19,19.799,18.7,18.9,56379.3,0
+JSPR.US,D,20230303,000000,18.7,19.6,18.7,19.2,59810.7,0
+JSPR.US,D,20230306,000000,19.1,20.2,19.1,20,135657,0
+JSPR.US,D,20230307,000000,20,21.9,19.6,20.8,307211.7,0
+JSPR.US,D,20230308,000000,20.3,20.3,19.4,20,99394.2,0
+JSPR.US,D,20230309,000000,20.2,20.2,17,18.6,123510.7,0
+JSPR.US,D,20230310,000000,18.1,18.25,17,17.3,84762.9,0
+JSPR.US,D,20230313,000000,17,18.8,15.5,18.2,117786.6,0
+JSPR.US,D,20230314,000000,18.1,19.8,18,19.6,97533.8,0
+JSPR.US,D,20230315,000000,19,19.75,18.5,19,66711.6,0
+JSPR.US,D,20230316,000000,19,19.15,17.5,18,99325.2,0
+JSPR.US,D,20230317,000000,18.5,18.9,17.6,18.7,412285,0
+JSPR.US,D,20230320,000000,18.5,19.9,18,19.8,121376.1,0
+JSPR.US,D,20230321,000000,19.7,21.191,19.6,19.9,109174,0
+JSPR.US,D,20230322,000000,19.7,19.75,18.901,19.2,79733,0
+JSPR.US,D,20230323,000000,19.1,19.9,18.9,19.4,93362.2,0
+JSPR.US,D,20230324,000000,19.6,20.4,18.7,20,121316.4,0
+JSPR.US,D,20230327,000000,19.9,19.9,18.5,18.6,72018.2,0
+JSPR.US,D,20230328,000000,18.5,19,18.35,18.9,34351,0
+JSPR.US,D,20230329,000000,18.9,19.3,18.6,19,49472.7,0
+JSPR.US,D,20230330,000000,18.8,19,18.55,18.8,17498.5,0
+JSPR.US,D,20230331,000000,18.5,18.9,18,18.1,43109.1,0
+JSPR.US,D,20230403,000000,18.1,18.7,17.8,17.9,22152.6,0
+JSPR.US,D,20230404,000000,17.8,18,16.3,16.5,58490,0
+JSPR.US,D,20230405,000000,16.5,16.6,15,15.5,107056.2,0
+JSPR.US,D,20230406,000000,14.8,15.2,14.7,14.7,70590.9,0
+JSPR.US,D,20230410,000000,14.2,15.2,14.1,15,92949.6,0
+JSPR.US,D,20230411,000000,14.8,15.01,14.5,14.5,34488.1,0
+JSPR.US,D,20230412,000000,15.4,15.4,14.4,14.6,153457.8,0
+JSPR.US,D,20230413,000000,14.9,15.2,14.3,15,459054,0
+JSPR.US,D,20230414,000000,15.1,15.1,13.3,14.5,131926.5,0
+JSPR.US,D,20230417,000000,14,14.6,13.8,14.4,86069.7,0
+JSPR.US,D,20230418,000000,14.4,14.7,13.9,14.4,146774.2,0
+JSPR.US,D,20230419,000000,14.1,14.482,13.5,13.8,40969.1,0
+JSPR.US,D,20230420,000000,13.8,13.9,13.1,13.8,47783.2,0
+JSPR.US,D,20230421,000000,13.6,13.8,13.2,13.7,36554.9,0
+JSPR.US,D,20230424,000000,13.4,13.75,12.2,12.4,43845.1,0
+JSPR.US,D,20230425,000000,12.4,12.4,11.9,12.1,39825.5,0
+JSPR.US,D,20230426,000000,11.9,12.3,11.4,11.9,62802,0
+JSPR.US,D,20230427,000000,11.5,12.6,11.5,12.4,45909.2,0
+JSPR.US,D,20230428,000000,12.1,13.5,12.1,13.3,34474.7,0
+JSPR.US,D,20230501,000000,13.2,13.5,12.8,13.1,20986,0
+JSPR.US,D,20230502,000000,12.8,12.904,12.2,12.7,17251.4,0
+JSPR.US,D,20230503,000000,12.6,13.7,12.6,13.1,19804.1,0
+JSPR.US,D,20230504,000000,13.2,15.2,13.2,14.8,70813.9,0
+JSPR.US,D,20230505,000000,14.9,15.2,14.207,15,45066.3,0
+JSPR.US,D,20230508,000000,15,15.3,14.2,14.4,20195,0
+JSPR.US,D,20230509,000000,14.4,14.6,14.27,14.6,20412.6,0
+JSPR.US,D,20230510,000000,14.6,15.2,14.5,14.8,23754.9,0
+JSPR.US,D,20230511,000000,15,15.2,14.6,14.9,22712.2,0
+JSPR.US,D,20230512,000000,14.8,15.98,14.8,15.7,16726.8,0
+JSPR.US,D,20230515,000000,15.7,16,15.2,15.6,24515.7,0
+JSPR.US,D,20230516,000000,15.6,15.8,15.311,15.5,13960.5,0
+JSPR.US,D,20230517,000000,15,17,15,16.6,57243.5,0
+JSPR.US,D,20230518,000000,16.7,18.1,16.25,17.8,115691.5,0
+JSPR.US,D,20230519,000000,18,18.5,17.6,17.8,26956.7,0
+JSPR.US,D,20230522,000000,17.6,18.2,17.55,17.9,22192.8,0
+JSPR.US,D,20230523,000000,17.7,18.5,17.2,17.2,32982,0
+JSPR.US,D,20230524,000000,17.5,17.528,15.6,16.2,49022.9,0
+JSPR.US,D,20230525,000000,17,17,15.1,15.9,25739.1,0
+JSPR.US,D,20230526,000000,15.6,16.4,14,16,44083.6,0
+JSPR.US,D,20230530,000000,16.2,16.4,15.8,16,12555.9,0
+JSPR.US,D,20230531,000000,15.9,16.3,15.5,15.5,18645,0
+JSPR.US,D,20230601,000000,15.3,16.7,15.3,16.5,23523.4,0
+JSPR.US,D,20230602,000000,16.2,16.699,16.15,16.2,12951.7,0
+JSPR.US,D,20230605,000000,16,16.6,15.6,15.8,18390.3,0
+JSPR.US,D,20230606,000000,15.8,16.15,15.7,15.7,17348.2,0
+JSPR.US,D,20230607,000000,15.6,16.5,15.5,16,12566.2,0
+JSPR.US,D,20230608,000000,15.9,16.35,15.9,15.9,13524.9,0
+JSPR.US,D,20230609,000000,15.7,16.3,15.6,15.7,9983.9,0
+JSPR.US,D,20230612,000000,15.9,16.3,15.75,16.2,15715.4,0
+JSPR.US,D,20230613,000000,16.4,17.6,16.2,17.2,34520.7,0
+JSPR.US,D,20230614,000000,17.4,17.4,15.8,15.8,20043.3,0
+JSPR.US,D,20230615,000000,15.8,15.8,14.2,14.7,80809.3,0
+JSPR.US,D,20230616,000000,15,15.4,13.8,13.8,35504.7,0
+JSPR.US,D,20230620,000000,14.3,15.1,13.5,13.5,39798,0
+JSPR.US,D,20230621,000000,13.6,14.2,13.1,13.7,49094.1,0
+JSPR.US,D,20230622,000000,13.7,14,13.5,13.6,29196,0
+JSPR.US,D,20230623,000000,13.5,14.2,12.6,12.7,77809.1,0
+JSPR.US,D,20230626,000000,13.3,13.7,12.6,12.6,48373.5,0
+JSPR.US,D,20230627,000000,12.8,13.6,12.7,13.25,338208.3,0
+JSPR.US,D,20230628,000000,13.1,13.7,13,13.5,17044.5,0
+JSPR.US,D,20230629,000000,13.3,13.9,13.3,13.5,10370.3,0
+JSPR.US,D,20230630,000000,13.6,13.8,13.4,13.7,25791.5,0
+JSPR.US,D,20230703,000000,13.5,13.95,13.5,13.9,11262.4,0
+JSPR.US,D,20230705,000000,13.6,14,13.2,13.3,17942.2,0
+JSPR.US,D,20230706,000000,13.3,13.7,13.3,13.5,6956.1,0
+JSPR.US,D,20230707,000000,13.3,13.9,13.3,13.8,4809.2,0
+JSPR.US,D,20230710,000000,13.6,14.15,13.6,13.8,6704.4,0
+JSPR.US,D,20230711,000000,13.7,14.1,13.7,14,9538.9,0
+JSPR.US,D,20230712,000000,14.2,14.7,14.001,14.6,22264,0
+JSPR.US,D,20230713,000000,14.4,15,14,14.2,16664.4,0
+JSPR.US,D,20230714,000000,14.2,14.3,13.9,14.1,24781.2,0
+JSPR.US,D,20230717,000000,14.1,15.199,14,14.5,34645.2,0
+JSPR.US,D,20230718,000000,14.9,15,14.4,14.7,26759.1,0
+JSPR.US,D,20230719,000000,14.8,14.965,14.5,14.6,18256,0
+JSPR.US,D,20230720,000000,14.6,14.8,14.4,14.6,3146.1,0
+JSPR.US,D,20230721,000000,14.8,15.3,14.4,14.8,17741.4,0
+JSPR.US,D,20230724,000000,14.6,14.8,13.6,13.9,47930.9,0
+JSPR.US,D,20230725,000000,14,14.3,14,14.1,15516.4,0
+JSPR.US,D,20230726,000000,14.2,14.3,13.9,14.2,4859.5,0
+JSPR.US,D,20230727,000000,14.2,15,14,14.7,82135,0
+JSPR.US,D,20230728,000000,14.7,15.4,14.699,15.4,12388.8,0
+JSPR.US,D,20230731,000000,15.5,15.5,14.9,15.1,11996.1,0
+JSPR.US,D,20230801,000000,14.9,15.5,14.7,15.3,14785.6,0
+JSPR.US,D,20230802,000000,15.4,15.4,14.75,15,20761.2,0
+JSPR.US,D,20230803,000000,15,15.25,14.9,15,15219,0
+JSPR.US,D,20230804,000000,15.4,15.4,15,15.3,7057.4,0
+JSPR.US,D,20230807,000000,15.3,15.3,14.7,14.85,17159.6,0
+JSPR.US,D,20230808,000000,14.8,14.9,14.5,14.7,17755.9,0
+JSPR.US,D,20230809,000000,14.5,14.9,13.9,13.9,11684.5,0
+JSPR.US,D,20230810,000000,14.2,14.304,13.9,14.1,4804,0
+JSPR.US,D,20230811,000000,14.8,14.8,13.9,13.9,15585.9,0
+JSPR.US,D,20230814,000000,13.9,13.95,12.8,13.3,23660,0
+JSPR.US,D,20230815,000000,13.3,15,12.95,14.4,49158.9,0
+JSPR.US,D,20230816,000000,14.2,14.5,13.5,13.6,15263.9,0
+JSPR.US,D,20230817,000000,13.7,13.9,13.5,13.7,2255.5,0
+JSPR.US,D,20230818,000000,13.3,14.5,13,14.5,25664.6,0
+JSPR.US,D,20230821,000000,14.7,14.8,14,14.25,13668.2,0
+JSPR.US,D,20230822,000000,14.2,14.6,13.1,13.7,14642.5,0
+JSPR.US,D,20230823,000000,14.3,14.3,13.4,13.9,6779.9,0
+JSPR.US,D,20230824,000000,13.9,13.937,12.8,13,7188.9,0
+JSPR.US,D,20230825,000000,13.5,13.5,12.25,13.1,11008.9,0
+JSPR.US,D,20230828,000000,13.3,13.4,12.8,13.3,9152.7,0
+JSPR.US,D,20230829,000000,13.1,13.6,12.6,13.1,12690.5,0
+JSPR.US,D,20230830,000000,12.8,13.1,12.4,12.4,9807.2,0
+JSPR.US,D,20230831,000000,12.5,12.9,11.8,12.3,43493.1,0
+JSPR.US,D,20230901,000000,12.1,12.6,10.9,11.5,34455.4,0
+JSPR.US,D,20230905,000000,11.1,11.5,10.6,10.6,14236.3,0
+JSPR.US,D,20230906,000000,10.7,10.875,9.7,10,14822.3,0
+JSPR.US,D,20230907,000000,9.876,10,9.1,9.222,8837,0
+JSPR.US,D,20230908,000000,9.3,9.551,9,9.2,8450.2,0
+JSPR.US,D,20230911,000000,8.988,9.599,7.693,7.702,35578,0
+JSPR.US,D,20230912,000000,7.8,8,7.552,7.553,32869.5,0
+JSPR.US,D,20230913,000000,8.259,8.259,7.4,7.491,89786.3,0
+JSPR.US,D,20230914,000000,7.491,7.6,6.52,7.39,262062.2,0
+JSPR.US,D,20230915,000000,8.049,8.5,7.683,8.2,54617.4,0
+JSPR.US,D,20230918,000000,8.377,8.48,7.85,7.937,30665.2,0
+JSPR.US,D,20230919,000000,8.2,8.2,7.4,7.83,40654.5,0
+JSPR.US,D,20230920,000000,7.75,8.3,7.564,7.71,28472.2,0
+JSPR.US,D,20230921,000000,7.579,7.95,7.218,7.512,22781,0
+JSPR.US,D,20230922,000000,7.5,8,6.905,7.8,110039,0
+JSPR.US,D,20230925,000000,8.289,8.289,6.899,7.1,81899.8,0
+JSPR.US,D,20230926,000000,7.01,7.499,6.249,6.77,113196.4,0
+JSPR.US,D,20230927,000000,6.712,7,6.25,7,282348.6,0
+JSPR.US,D,20230928,000000,7.065,7.2,6.5,6.792,48544.2,0
+JSPR.US,D,20230929,000000,7.057,7.25,6.9,7,12096.6,0
+JSPR.US,D,20231002,000000,7.302,7.32,6.8,7.266,4514.6,0
+JSPR.US,D,20231003,000000,7.297,7.42,6.837,7.42,17393.9,0
+JSPR.US,D,20231004,000000,7.4,7.743,7.049,7.494,19367.2,0
+JSPR.US,D,20231005,000000,8,8,7.35,7.797,31480.3,0
+JSPR.US,D,20231006,000000,8,8.1,7.7,8,15598.7,0
+JSPR.US,D,20231009,000000,8.236,9.498,8.20101,9.3,36572.8,0
+JSPR.US,D,20231010,000000,9.509,9.7,8.696,9.073,20916.1,0
+JSPR.US,D,20231011,000000,9,9.3,8.88,9.1,23517.1,0
+JSPR.US,D,20231012,000000,8.927,9.118,8.103,8.5,19101.5,0
+JSPR.US,D,20231013,000000,8.5,9,8.4,8.722,18522.6,0
+JSPR.US,D,20231016,000000,8.899,9,8.253,8.253,9229,0
+JSPR.US,D,20231017,000000,8.78,8.9,7.5,8,42801.9,0
+JSPR.US,D,20231018,000000,8,8.799,7.8,8,3171.7,0
+JSPR.US,D,20231019,000000,7.82,8,7.1,7.3,3287.1,0
+JSPR.US,D,20231020,000000,7.049,7.665,6.601,6.692,14028.7,0
+JSPR.US,D,20231023,000000,7,7.5,6.985,7.4,40177.1,0
+JSPR.US,D,20231024,000000,7.536,7.7,7.2,7.532,18690.7,0
+JSPR.US,D,20231025,000000,7.6,7.835,7.149,7.4,9882,0
+JSPR.US,D,20231026,000000,7.6,7.72149,7,7.2,13102.2,0
+JSPR.US,D,20231027,000000,7.2,7.4,6.433,6.91,12058.6,0
+JSPR.US,D,20231030,000000,7.35,8,6.9,7.115,6415.4,0
+JSPR.US,D,20231031,000000,7.192,7.307,6.585,6.6,7861.2,0
+JSPR.US,D,20231101,000000,7.03,7.499,6.6,6.853,5174,0
+JSPR.US,D,20231102,000000,6.494,7.2,6.494,6.909,13895.6,0
+JSPR.US,D,20231103,000000,6.9,7.3,6.6,7.102,21257.7,0
+JSPR.US,D,20231106,000000,7.457,8.5,7.457,8,80632,0
+JSPR.US,D,20231107,000000,8,8.4,7.752,8,46876.7,0
+JSPR.US,D,20231108,000000,7.9,8.399,7.51,8.018,21385.1,0
+JSPR.US,D,20231109,000000,8.136,8.136,7.2,7.37,8132,0
+JSPR.US,D,20231110,000000,7.627,7.627,6.9,6.904,6265.7,0
+JSPR.US,D,20231113,000000,7,7,6.5,6.569,6535.8,0
+JSPR.US,D,20231114,000000,6.639,6.793,6.253,6.31,16130.3,0
+JSPR.US,D,20231115,000000,6.79,6.8,5.6,5.749,20731.7,0
+JSPR.US,D,20231116,000000,5.62,6.247,5.57,6.12,17858.3,0
+JSPR.US,D,20231117,000000,5.914,6.372,5.877,6.29,10518.4,0
+JSPR.US,D,20231120,000000,6.397,6.5,6.121,6.41,9729,0
+JSPR.US,D,20231121,000000,6.45,6.6,6.3,6.41,10333.8,0
+JSPR.US,D,20231122,000000,6.41,6.5999,6.2,6.226,12454.7,0
+JSPR.US,D,20231124,000000,6.4,6.6,6.25,6.566,161423.6,0
+JSPR.US,D,20231127,000000,6.43,6.999,6.43,6.507,52882.6,0
+JSPR.US,D,20231128,000000,6.6,6.999,6.25,6.499,9876.5,0
+JSPR.US,D,20231129,000000,6.824,6.824,5.9,5.9,26884.3,0
+JSPR.US,D,20231130,000000,6.353,6.357,5.91,6.149,64077.9,0
+JSPR.US,D,20231201,000000,6.2,6.5,6,6.248,14656.9,0
+JSPR.US,D,20231204,000000,6.5,6.5,5.5,5.996,26509.4,0
+JSPR.US,D,20231205,000000,6.398,6.4,5.9,5.905,14540,0
+JSPR.US,D,20231206,000000,6,6.293,5.61,5.99,13012.8,0
+JSPR.US,D,20231207,000000,6,6.099,5.2,5.201,49664.9,0
+JSPR.US,D,20231208,000000,5,5.281,4.824,5.1,200854.3,0
+JSPR.US,D,20231211,000000,5.292,5.3,4.7495,4.91,214741.4,0
+JSPR.US,D,20231212,000000,4.73,4.88,4.204,4.492,127722.4,0
+JSPR.US,D,20231213,000000,4.916,4.916,4,4.235,1024767.7,0
+JSPR.US,D,20231214,000000,4.358,4.936,4.235,4.89,142767.8,0
+JSPR.US,D,20231215,000000,4.7,5,4.7,4.838,69655.1,0
+JSPR.US,D,20231218,000000,4.9,5.12,4.55,4.6,84770.5,0
+JSPR.US,D,20231219,000000,4.6,5.48,4.4,5.157,174683.5,0
+JSPR.US,D,20231220,000000,5.4,5.677,5.3,5.53,128459.3,0
+JSPR.US,D,20231221,000000,5.4,5.6,5.2,5.563,66683.8,0
+JSPR.US,D,20231222,000000,5.797,5.8,5,5.2,115998.8,0
+JSPR.US,D,20231226,000000,5.02,5.8,5.02,5.776,44041.7,0
+JSPR.US,D,20231227,000000,5.8,6.2,5.8,6.17,39337.3,0
+JSPR.US,D,20231228,000000,6.299,7.364,6.2,7.179,58124.5,0
+JSPR.US,D,20231229,000000,7.69,8.179,7.351,7.89,151732.8,0
+JSPR.US,D,20240102,000000,6.845,7.099,6.41,6.806,104868.8,0
+JSPR.US,D,20240103,000000,6.666,7.118,6.644,6.99,41529.8,0
+JSPR.US,D,20240104,000000,6.73,7.3492,6.5,7.01,77836,0
+JSPR.US,D,20240105,000000,7.01,7.0699,6.7516,7.05,27310,0
+JSPR.US,D,20240108,000000,7.13,7.2187,6.9219,7,31941,0
+JSPR.US,D,20240109,000000,6.91,7,6.63,6.63,30870,0
+JSPR.US,D,20240110,000000,6.63,7.16,6.6123,7.11,24311,0
+JSPR.US,D,20240111,000000,7.25,7.9,7.105,7.72,104357,0
+JSPR.US,D,20240112,000000,7.87,8.5,7.66,8.39,138019,0
+JSPR.US,D,20240116,000000,8.53,8.99,8.53,8.95,80138,0
+JSPR.US,D,20240117,000000,8.95,10.75,8.875,10.64,282401,0
+JSPR.US,D,20240118,000000,11.29,14.76,10.9,12.15,868210,0
+JSPR.US,D,20240119,000000,12.2,12.2,10.865,11.02,169302,0
+JSPR.US,D,20240122,000000,10.82,11.8,10.42,11.61,150488,0
+JSPR.US,D,20240123,000000,11.69,11.7199,10.72,10.93,51759,0
+JSPR.US,D,20240124,000000,10.885,10.9825,10.405,10.8,31556,0
+JSPR.US,D,20240125,000000,10.71,11.47,10.71,11.26,29482,0
+JSPR.US,D,20240126,000000,11.56,11.94,11.26,11.7,46357,0
+JSPR.US,D,20240129,000000,11.63,11.64,11.2,11.22,26542,0
+JSPR.US,D,20240130,000000,11.2,11.66,11.18,11.62,84091,0
+JSPR.US,D,20240131,000000,11.74,12.5,10.9701,11.78,149696,0
+JSPR.US,D,20240201,000000,11.84,12.5,11.5527,12.21,102438,0
+JSPR.US,D,20240202,000000,12.13,12.19,11.25,12.03,32469,0
+JSPR.US,D,20240205,000000,12.05,13.59,11.51,12.95,54414,0
+JSPR.US,D,20240206,000000,14.38,16.1858,13.96,14.83,408536,0
+JSPR.US,D,20240207,000000,16.93,17.99,15.5,17.5,474138,0
+JSPR.US,D,20240208,000000,18.59,18.63,16.0701,17.36,139924,0
+JSPR.US,D,20240209,000000,17.57,17.9,16.2301,17.59,82129,0
+JSPR.US,D,20240212,000000,18.1,18.1,16.7,17.05,91447,0
+JSPR.US,D,20240213,000000,17.9,17.9,16.601,17.82,111202,0
+JSPR.US,D,20240214,000000,17.73,17.86,17.27,17.48,49884,0
+JSPR.US,D,20240215,000000,17.41,18.88,17.01,17.95,113712,0
+JSPR.US,D,20240216,000000,17.91,19.76,17.91,18.94,100916,0
+JSPR.US,D,20240220,000000,19.32,19.5,18.5544,19.44,61789,0
+JSPR.US,D,20240221,000000,19.18,19.59,18.86,18.91,44333,0
+JSPR.US,D,20240222,000000,19.06,19.65,19,19.4,105338,0
+JSPR.US,D,20240223,000000,19.24,20.6799,18.6,20.24,155437,0
+JSPR.US,D,20240226,000000,20.87,21.28,20.02,20.8,378010,0
+JSPR.US,D,20240227,000000,21.07,22.2188,20.76,21.03,123243,0
+JSPR.US,D,20240228,000000,20.92,20.92,19.0732,20,125036,0
+JSPR.US,D,20240229,000000,20.07,21.56,19.7139,21.25,68261,0
+JSPR.US,D,20240301,000000,21.44,22.08,20.6201,22.08,120224,0
+JSPR.US,D,20240304,000000,23.58,23.58,21.54,22.28,128907,0
+JSPR.US,D,20240305,000000,22.26,25.6,22.14,24.86,186713,0
+JSPR.US,D,20240306,000000,25,27.07,24.11,26.9,165788,0
+JSPR.US,D,20240307,000000,27.5,27.9999,25.75,26.7,173075,0
+JSPR.US,D,20240308,000000,24.8,27.96,24.38,27.55,101251,0
+JSPR.US,D,20240311,000000,27.15,27.95,26.03,26.52,120282,0
+JSPR.US,D,20240312,000000,26.72,26.78,23.35,26,220864,0
+JSPR.US,D,20240313,000000,25.68,27.29,24.7427,26.79,61811,0
+JSPR.US,D,20240314,000000,27.24,27.45,24.25,24.35,117668,0
+JSPR.US,D,20240315,000000,24.25,25.5875,24.25,25.08,348747,0
+JSPR.US,D,20240318,000000,25.12,25.36,24.1,24.86,112290,0
+JSPR.US,D,20240319,000000,24.54,26.96,24.0976,26.24,98630,0
+JSPR.US,D,20240320,000000,26.01,27.47,26.01,27.47,113471,0
+JSPR.US,D,20240321,000000,27.8,30.285,27.8,29.67,129863,0
+JSPR.US,D,20240322,000000,30.06,30.165,29.04,29.23,55779,0
+JSPR.US,D,20240325,000000,29.3,29.3,26.8913,27.7,135009,0
+JSPR.US,D,20240326,000000,28.14,28.605,27.36,27.89,80735,0
+JSPR.US,D,20240327,000000,27.83,29.485,27.36,28.82,69788,0
+JSPR.US,D,20240328,000000,29.99,31,29.36,29.36,95945,0
+JSPR.US,D,20240401,000000,30.53,31.01,28.175,28.3,164722,0
+JSPR.US,D,20240402,000000,28.35,28.37,26.09,26.2,96682,0
+JSPR.US,D,20240403,000000,27.71,28.9399,27.01,27.1,63731,0
+JSPR.US,D,20240404,000000,27.45,29.655,27.07,27.54,69842,0
+JSPR.US,D,20240405,000000,27.52,29.77,26.975,29.5,53099,0
+JSPR.US,D,20240408,000000,30.2663,30.7,29.2791,30,66023,0
+JSPR.US,D,20240409,000000,29.83,30.2599,29.1171,29.58,63074,0
+JSPR.US,D,20240410,000000,29,29.22,27.5,27.94,66928,0
+JSPR.US,D,20240411,000000,28.26,29.36,28.22,29.08,54878,0
+JSPR.US,D,20240412,000000,29.11,29.11,27.58,27.72,40382,0
+JSPR.US,D,20240415,000000,27.71,27.885,25.37,26.3,107348,0
+JSPR.US,D,20240416,000000,26.26,26.28,24.17,24.17,87145,0
+JSPR.US,D,20240417,000000,24.04,24.5354,23.35,23.82,71952,0
+JSPR.US,D,20240418,000000,23.69,23.85,21.85,23.21,120088,0
+JSPR.US,D,20240419,000000,23.21,23.58,21.43,21.68,64581,0
+JSPR.US,D,20240422,000000,21.53,23.32,21.345,22.52,86432,0
+JSPR.US,D,20240423,000000,22.37,24.61,21.85,22.11,77665,0
+JSPR.US,D,20240424,000000,21.88,22.57,21.4014,22.03,44701,0
+JSPR.US,D,20240425,000000,21.5,21.5698,20.55,21.18,72554,0
+JSPR.US,D,20240426,000000,21.18,21.5599,20.15,20.4,52241,0
+JSPR.US,D,20240429,000000,20.57,22.2663,20.57,21.92,35469,0
+JSPR.US,D,20240430,000000,21.88,24.16,21.46,23.87,90969,0
+JSPR.US,D,20240501,000000,24.36,25.36,23.87,23.99,79875,0
+JSPR.US,D,20240502,000000,24.15,24.15,23.17,23.98,59567,0
+JSPR.US,D,20240503,000000,24.37,25.095,24.0411,24.52,58055,0
+JSPR.US,D,20240506,000000,26.18,26.18,21.8,22.44,110761,0
+JSPR.US,D,20240507,000000,22.34,24.67,22.2882,22.77,48296,0
+JSPR.US,D,20240508,000000,23,23.27,21.13,21.19,53001,0
+JSPR.US,D,20240509,000000,21.1,22.68,21.1,21.42,40422,0
+JSPR.US,D,20240510,000000,21.66,22.3899,20.6301,21.33,53381,0
+JSPR.US,D,20240513,000000,21.29,22.02,20.63,20.76,35493,0
+JSPR.US,D,20240514,000000,20.61,21.685,20.61,20.92,39212,0
+JSPR.US,D,20240515,000000,20.6,21.814,20.6,21.6,101371,0
+JSPR.US,D,20240516,000000,21.77,23.0451,21.77,22.845,77712,0
+JSPR.US,D,20240517,000000,22.8,23.695,22.58,23.02,65738,0
+JSPR.US,D,20240520,000000,23.22,23.36,22.6208,23.23,35119,0
+JSPR.US,D,20240521,000000,22.86,23.25,22.135,23.1,109083,0
+JSPR.US,D,20240522,000000,23.95,24.305,23.35,23.82,93709,0
+JSPR.US,D,20240523,000000,23.96,24.387,23.43,23.82,186483,0
+JSPR.US,D,20240524,000000,23.8,24.3256,23.1864,23.92,143905,0
+JSPR.US,D,20240528,000000,24.15,24.98,23.3301,23.98,130035,0
+JSPR.US,D,20240529,000000,23.56,24.435,23.56,24.22,70456,0
+JSPR.US,D,20240530,000000,24.2,24.76,23.6601,24.1,105441,0
+JSPR.US,D,20240531,000000,24.1,25.96,24.1,25.96,71315,0
+JSPR.US,D,20240603,000000,26.05,26.58,24.56,25.14,52948,0
+JSPR.US,D,20240604,000000,25.04,25.5194,24.32,24.52,66163,0
+JSPR.US,D,20240605,000000,24.57,26.38,24.28,26.22,286193,0
+JSPR.US,D,20240606,000000,26.33,26.835,24.9,25.41,73398,0
+JSPR.US,D,20240607,000000,25.01,25.325,23.62,24.52,116725,0
+JSPR.US,D,20240610,000000,24.41,24.41,23.53,23.95,83078,0
+JSPR.US,D,20240611,000000,23.72,24.14,23.36,23.99,99740,0
+JSPR.US,D,20240612,000000,24.27,25.4,23.945,24,104554,0
+JSPR.US,D,20240613,000000,23.99,24.98,23.7813,24.34,65280,0
+JSPR.US,D,20240614,000000,24.4,25.245,23.9,25.02,72416,0
+JSPR.US,D,20240617,000000,24.87,25.03,24.05,24.32,64101,0
+JSPR.US,D,20240618,000000,24.3,24.64,22.81,23.19,190097,0
+JSPR.US,D,20240620,000000,22.99,23.18,20.5,21.86,122850,0
+JSPR.US,D,20240621,000000,22,22.21,21.47,22.12,76310,0
+JSPR.US,D,20240624,000000,22.16,22.605,21.89,22.5,79557,0
+JSPR.US,D,20240625,000000,22.42,23.09,21.2,21.3,85062,0
+JSPR.US,D,20240626,000000,21.05,21.05,19.11,20.98,142252,0
+JSPR.US,D,20240627,000000,22.49,22.96,20.98,22.01,159030,0
+JSPR.US,D,20240628,000000,21.89,23.49,20.97,22.7,1613520,0
+JSPR.US,D,20240701,000000,22.45,23.59,21.525,23.14,95895,0
+JSPR.US,D,20240702,000000,22.81,23.8349,22.725,22.78,95710,0
+JSPR.US,D,20240703,000000,22.92,23.99,22.19,22.21,86634,0
+JSPR.US,D,20240705,000000,22.08,22.3,20.445,21.14,154321,0
+JSPR.US,D,20240708,000000,23.69,23.69,20.89,21.12,139631,0
+JSPR.US,D,20240709,000000,21.91,21.97,20.47,21.31,112332,0
+JSPR.US,D,20240710,000000,21.47,21.49,19.14,19.87,446745,0
+JSPR.US,D,20240711,000000,20.14,20.4887,19.81,20.05,251733,0
+JSPR.US,D,20240712,000000,20.06,20.52,19.015,19.1,154490,0
+JSPR.US,D,20240715,000000,19,20.52,19,19.92,180049,0
+JSPR.US,D,20240716,000000,20.06,21.945,19.93,21.6,372998,0
+JSPR.US,D,20240717,000000,21.2,22.15,20.75,21.08,165029,0
+JSPR.US,D,20240718,000000,20.97,21.83,20.3095,20.92,216577,0
+JSPR.US,D,20240719,000000,20.91,21.2415,20.2,20.24,174725,0
+JSPR.US,D,20240722,000000,20.23,21.288,20.2,21.16,331308,0
+JSPR.US,D,20240723,000000,21.16,21.88,20.52,21.56,275692,0
+JSPR.US,D,20240724,000000,21.4,21.78,20.21,20.75,164613,0
+JSPR.US,D,20240725,000000,20.79,21.29,20.51,21.26,112556,0
+JSPR.US,D,20240726,000000,21.29,21.635,20.33,20.59,195400,0
+JSPR.US,D,20240729,000000,20.51,20.625,19.47,20.21,184434,0
+JSPR.US,D,20240730,000000,20.2,20.255,17.5,18.46,310954,0
+JSPR.US,D,20240731,000000,18.43,18.73,17.67,18.49,204723,0
+JSPR.US,D,20240801,000000,18.43,18.78,17.17,17.34,152899,0
+JSPR.US,D,20240802,000000,16.73,17.59,15.62,16.82,140667,0
+JSPR.US,D,20240805,000000,15.31,16.64,15.18,16.52,245434,0
+JSPR.US,D,20240806,000000,16.76,17.56,16.4,16.62,141445,0
+JSPR.US,D,20240807,000000,16.95,17.16,16.19,16.27,100912,0
+JSPR.US,D,20240808,000000,16.6,16.9899,15.87,16.42,259417,0
+JSPR.US,D,20240809,000000,16.34,16.53,15.77,16.34,81513,0
+JSPR.US,D,20240812,000000,16.43,17.43,16.1501,16.77,95433,0
+JSPR.US,D,20240813,000000,17.13,19.99,16.8,18.85,251026,0
+JSPR.US,D,20240814,000000,19.22,19.49,17.8,17.98,139346,0
+JSPR.US,D,20240815,000000,18.11,18.695,17.79,18.1,210901,0
+JSPR.US,D,20240816,000000,18.17,18.39,17.42,18.08,118101,0
+JSPR.US,D,20240819,000000,18,19.085,17.66,18.83,303389,0
+JSPR.US,D,20240820,000000,18.78,19,18.02,18.73,99047,0
+JSPR.US,D,20240821,000000,18.71,18.96,18.01,18.82,72695,0
+JSPR.US,D,20240822,000000,18.79,19.05,18.14,18.16,50267,0
+JSPR.US,D,20240823,000000,18.28,19.39,18.28,19.29,136538,0
+JSPR.US,D,20240826,000000,19.48,20.09,18.98,19.99,182727,0
+JSPR.US,D,20240827,000000,19.86,20.35,19.57,20.25,109206,0
+JSPR.US,D,20240828,000000,20.25,20.5699,19.82,19.95,110457,0
+JSPR.US,D,20240829,000000,19.99,21.71,19.97,20.09,413913,0
+JSPR.US,D,20240830,000000,20.14,22.15,19.74,21.8,165780,0
+JSPR.US,D,20240903,000000,21.89,22.055,18.3301,19.18,248957,0
+JSPR.US,D,20240904,000000,18.98,20.21,18.36,19.41,409967,0
+JSPR.US,D,20240905,000000,19.53,20.29,18.88,19.15,215203,0
+JSPR.US,D,20240906,000000,18.99,19.405,18.56,18.63,97473,0
+JSPR.US,D,20240909,000000,19.4,19.93,19.01,19.3,95807,0
+JSPR.US,D,20240910,000000,19.14,20.46,18.62,20.29,99275,0
+JSPR.US,D,20240911,000000,20.15,20.8,19.37,20.655,126008,0
+JSPR.US,D,20240912,000000,20.8,21.84,20.66,21.47,96223,0
+JSPR.US,D,20240913,000000,21.49,22.98,20.78,22.75,115498,0
+JSPR.US,D,20240916,000000,22.67,23.64,22.22,22.94,400997,0
+JSPR.US,D,20240917,000000,23.13,23.74,21.87,22.97,96757,0
+JSPR.US,D,20240918,000000,22.89,24.15,22.25,22.74,187250,0
+JSPR.US,D,20240919,000000,23.14,24.01,22.64,23.91,230134,0
+JSPR.US,D,20240920,000000,23.89,24.38,22.18,23.88,495362,0
+JSPR.US,D,20240923,000000,24,24,21.49,21.535,340784,0
+JSPR.US,D,20240924,000000,21.81,22.54,20.055,21.79,295790,0
+JSPR.US,D,20240925,000000,21.66,23.32,17.37,18.23,691965,0
+JSPR.US,D,20240926,000000,18.78,18.98,18.01,18.84,207991,0
+JSPR.US,D,20240927,000000,19.07,19.07,18.365,18.83,116661,0
+JSPR.US,D,20240930,000000,18.72,19.35,18.56,18.81,121349,0
+JSPR.US,D,20241001,000000,18.36,18.8836,17.12,17.3,317261,0
+JSPR.US,D,20241002,000000,17.13,17.23,16.4,17.01,257130,0
+JSPR.US,D,20241003,000000,16.81,17.005,16.13,16.37,125476,0
+JSPR.US,D,20241004,000000,16.66,16.9,15.77,16.08,109402,0
+JSPR.US,D,20241007,000000,16.08,16.13,15.36,15.85,164224,0
+JSPR.US,D,20241008,000000,15.7,16.3,15.56,15.88,143402,0
+JSPR.US,D,20241009,000000,15.9,15.9,15.042,15.1,216244,0
+JSPR.US,D,20241010,000000,15,15.055,14.42,14.72,150144,0
+JSPR.US,D,20241011,000000,14.69,15.47,14.6191,15.01,169208,0
+JSPR.US,D,20241014,000000,15.17,19.6099,15.06,16.58,1846151,0
+JSPR.US,D,20241015,000000,16.62,18.85,16.6,18.28,547060,0
+JSPR.US,D,20241016,000000,18.3,18.65,17.77,18.18,181505,0
+JSPR.US,D,20241017,000000,18.53,20.32,18.53,19.83,666232,0
+JSPR.US,D,20241018,000000,20.2,21.86,19.715,20.04,645589,0
+JSPR.US,D,20241021,000000,20.19,21.36,19.74,19.9,377751,0
+JSPR.US,D,20241022,000000,19.87,20.17,18.781,20.08,353201,0
+JSPR.US,D,20241023,000000,19.93,20.07,18.88,19.95,391642,0
+JSPR.US,D,20241024,000000,20.06,20.19,19.36,19.9,275668,0
+JSPR.US,D,20241025,000000,19.96,20.11,19.1,19.55,275975,0
+JSPR.US,D,20241028,000000,19.78,22.12,19.78,22.02,468009,0
+JSPR.US,D,20241029,000000,22.09,22.49,21.22,22.35,306360,0
+JSPR.US,D,20241030,000000,22.3,23.04,21.76,21.76,184157,0
+JSPR.US,D,20241031,000000,21.57,22.05,20.92,21.18,244720,0
+JSPR.US,D,20241101,000000,21.44,22.145,20.93,21.27,201544,0
+JSPR.US,D,20241104,000000,21.545,22.31,21,22.03,221336,0
+JSPR.US,D,20241105,000000,21.98,22.58,21.8,22.4,150984,0
+JSPR.US,D,20241106,000000,23.35,23.97,21.7501,23.7,309792,0
+JSPR.US,D,20241107,000000,23.54,24.61,22.55,22.69,320106,0
+JSPR.US,D,20241108,000000,22,24.7,22,24.53,270482,0
+JSPR.US,D,20241111,000000,24.9,25.2703,23.7006,24.73,277312,0
+JSPR.US,D,20241112,000000,24.65,24.8284,23.25,23.87,193891,0
+JSPR.US,D,20241113,000000,24.22,24.9,22.71,22.8,134862,0
+JSPR.US,D,20241114,000000,22.81,23.62,21.66,22.1,332735,0
+JSPR.US,D,20241115,000000,22.1,22.29,19.77,20.43,288277,0
+JSPR.US,D,20241118,000000,20.33,20.515,19.12,20.02,201872,0
+JSPR.US,D,20241119,000000,19.74,21.553,19.24,20.69,223017,0
+JSPR.US,D,20241120,000000,20.48,21,19.79,20.98,216681,0
+JSPR.US,D,20241121,000000,21,22.13,20.625,21.84,158745,0
+JSPR.US,D,20241122,000000,21.95,22.545,21.85,22.05,185525,0
+JSPR.US,D,20241125,000000,22.37,23.6,22.0547,22.73,164356,0
+JSPR.US,D,20241126,000000,22.73,23.185,22.2601,22.63,227341,0
+JSPR.US,D,20241127,000000,22.66,23.85,22.66,23.24,185258,0
+JSPR.US,D,20241129,000000,23.29,24.2672,22.7,22.81,66623,0
+JSPR.US,D,20241202,000000,23.44,24.31,22.3,23.97,360395,0
+JSPR.US,D,20241203,000000,24.25,26.05,23.52,23.62,124840,0
+JSPR.US,D,20241204,000000,22.67,24.01,22.33,23.09,173107,0
+JSPR.US,D,20241205,000000,22.63,23.05,20.73,21.53,247002,0
+JSPR.US,D,20241206,000000,23.04,23.89,22.425,22.48,189379,0
+JSPR.US,D,20241209,000000,23.08,23.22,21.44,22.4,148467,0
+JSPR.US,D,20241210,000000,22.47,22.47,21.73,22.31,83316,0
+JSPR.US,D,20241211,000000,22.32,23.37,21.51,22.47,126209,0
+JSPR.US,D,20241212,000000,22.11,22.54,20.21,20.47,155920,0
+JSPR.US,D,20241213,000000,20.08,20.7,19.53,20.6,162922,0
+JSPR.US,D,20241216,000000,20.61,21.81,19.41,21.45,149977,0
+JSPR.US,D,20241217,000000,21.81,23.11,21.58,22.45,286185,0
+JSPR.US,D,20241218,000000,22.6,22.84,20.6,21.01,212131,0
+JSPR.US,D,20241219,000000,21.03,21.71,20.115,21.53,175901,0
+JSPR.US,D,20241220,000000,21.12,22.1992,20.995,21.57,212530,0
+JSPR.US,D,20241223,000000,21.58,22.35,20.765,22.12,206668,0
+JSPR.US,D,20241224,000000,22.19,22.63,21.44,21.71,190809,0
+JSPR.US,D,20241226,000000,21.7,22.8453,21.7,22.5,117285,0
+JSPR.US,D,20241227,000000,22.56,22.985,21.825,22.25,176905,0
+JSPR.US,D,20241230,000000,22.12,22.12,20.9,20.95,314391,0
+JSPR.US,D,20241231,000000,20.98,21.7,19.92,21.38,286329,0
+JSPR.US,D,20250102,000000,21.53,22.52,21,21.09,296164,0
+JSPR.US,D,20250103,000000,21.49,22.25,18.8,19.27,445051,0
+JSPR.US,D,20250106,000000,19.82,21.06,19.64,20.87,437212,0
+JSPR.US,D,20250107,000000,21.17,21.2687,16.935,17.71,684625,0
+JSPR.US,D,20250108,000000,8.74,9.73,6.81,6.99,6639318,0
+JSPR.US,D,20250110,000000,7.12,7.43,6.5713,7.05,2459749,0
+JSPR.US,D,20250113,000000,6.88,6.99,6.3,6.69,1124727,0
+JSPR.US,D,20250114,000000,6.68,6.725,5.85,5.87,1306154,0
+JSPR.US,D,20250115,000000,5.95,6.0271,5.69,5.82,838785,0
+JSPR.US,D,20250116,000000,5.8,5.82,5.34,5.34,746396,0
+JSPR.US,D,20250117,000000,5.35,5.889999,5.25,5.51,722122,0
+JSPR.US,D,20250121,000000,5.55,5.84,5.52,5.7,393916,0
+JSPR.US,D,20250122,000000,5.7,6.1,5.56,6.01,545883,0
+JSPR.US,D,20250123,000000,5.93,6.25,5.84,5.87,530800,0
+JSPR.US,D,20250124,000000,5.88,6.01,5.68,5.7,381840,0
+JSPR.US,D,20250127,000000,5.62,6,5.5701,5.67,444664,0
+JSPR.US,D,20250128,000000,5.68,5.86,5.55,5.78,286878,0
+JSPR.US,D,20250129,000000,5.75,5.95,5.69,5.78,167425,0
+JSPR.US,D,20250130,000000,5.86,7.01,5.82,6.7,1105298,0
+JSPR.US,D,20250131,000000,6.75,6.77,6.01,6.06,752062,0
+JSPR.US,D,20250203,000000,5.87,6.28,5.81,6.21,322584,0
+JSPR.US,D,20250204,000000,6.25,6.48,6.04,6.32,412686,0
+JSPR.US,D,20250205,000000,6.38,6.85,6.08,6.84,538688,0
+JSPR.US,D,20250206,000000,6.86,7.06,6.43,6.53,346104,0
+JSPR.US,D,20250207,000000,6.5,6.6368,6.09,6.14,299656,0
+JSPR.US,D,20250210,000000,6.27,6.27,5.775,5.98,389193,0
+JSPR.US,D,20250211,000000,5.96,5.96,5.29,5.38,528940,0
+JSPR.US,D,20250212,000000,5.33,5.56,4.55,5.49,405823,0
+JSPR.US,D,20250213,000000,5.72,6.28,5.6973,6.2,553376,0
+JSPR.US,D,20250214,000000,6.24,6.28,6.035,6.08,484899,0
+JSPR.US,D,20250218,000000,6.21,6.2499,5.96,5.99,415160,0
+JSPR.US,D,20250219,000000,5.97,6.55,5.96,6.25,531100,0
+JSPR.US,D,20250220,000000,6.28,6.3818,6.09,6.16,186987,0
+JSPR.US,D,20250221,000000,6.19,6.2775,5.86,5.96,499198,0
+JSPR.US,D,20250224,000000,5.98,5.98,5.62,5.74,361651,0
+JSPR.US,D,20250225,000000,5.67,5.73,5.41,5.56,359611,0
+JSPR.US,D,20250226,000000,5.6,5.85,5.5,5.8,288086,0
+JSPR.US,D,20250227,000000,5.74,6.03,5.5835,5.67,292281,0
+JSPR.US,D,20250228,000000,5.69,6.01,5.565,5.93,329490,0
+JSPR.US,D,20250303,000000,6,6.62,5.53,5.58,481735,0
+JSPR.US,D,20250304,000000,5.47,5.6,4.9342,5.53,619643,0
+JSPR.US,D,20250305,000000,5.65,5.84,5.4402,5.68,382913,0
+JSPR.US,D,20250306,000000,5.55,5.7,5.27,5.44,314694,0
+JSPR.US,D,20250307,000000,5.43,5.58,5.34,5.37,197478,0
+JSPR.US,D,20250310,000000,5.28,5.3993,5.04,5.28,247150,0
+JSPR.US,D,20250311,000000,5.25,5.42,5.02,5.35,251034,0
+JSPR.US,D,20250312,000000,5.47,5.6355,5.3,5.39,232445,0
+JSPR.US,D,20250313,000000,5.41,5.63,5.255,5.38,241895,0
+JSPR.US,D,20250314,000000,5.44,5.64,5.43,5.49,153223,0
+JSPR.US,D,20250317,000000,5.52,5.71,5.4,5.65,201665,0
+JSPR.US,D,20250318,000000,5.56,5.62,5.12,5.22,240317,0
+JSPR.US,D,20250319,000000,5.23,5.4281,5.1468,5.19,222714,0
+JSPR.US,D,20250320,000000,5.28,5.53,5.11,5.31,192350,0
+JSPR.US,D,20250321,000000,5.23,5.37,5.16,5.21,177196,0
+JSPR.US,D,20250324,000000,5.3,5.33,5.1163,5.24,134208,0
+JSPR.US,D,20250325,000000,5.24,5.27,4.955,4.99,197250,0
+JSPR.US,D,20250326,000000,5,5.085,4.6517,4.68,231645,0
+JSPR.US,D,20250327,000000,4.7,4.95,4.62,4.84,227651,0
+JSPR.US,D,20250328,000000,4.84,4.89,4.38,4.46,205489,0
+JSPR.US,D,20250331,000000,4.32,4.385,4.16,4.3,206507,0
+JSPR.US,D,20250401,000000,4.3,4.3639,4.11,4.14,153894,0
+JSPR.US,D,20250402,000000,4.08,4.38,4.05,4.23,214232,0
+JSPR.US,D,20250403,000000,4.01,4.198,3.965,4.01,232365,0
+JSPR.US,D,20250404,000000,3.95,3.95,3.65,3.81,226646,0
+JSPR.US,D,20250407,000000,3.63,3.76,3.375,3.57,310488,0
+JSPR.US,D,20250408,000000,3.79,3.9028,3.42,3.47,142383,0
+JSPR.US,D,20250409,000000,3.42,3.79,3.1301,3.62,238652,0
+JSPR.US,D,20250410,000000,3.56,3.75,3.45,3.71,145889,0
+JSPR.US,D,20250411,000000,3.72,4.17,3.72,4.16,181955,0
+JSPR.US,D,20250414,000000,4.22,4.4,4.055,4.2,147517,0
+JSPR.US,D,20250415,000000,4.2,4.34,4.1415,4.23,87144,0
+JSPR.US,D,20250416,000000,4.15,4.3,3.87,3.92,119488,0
+JSPR.US,D,20250417,000000,3.92,4.1234,3.895,3.97,85842,0
+JSPR.US,D,20250421,000000,3.94,4.47,3.94,4.44,191309,0
+JSPR.US,D,20250422,000000,4.55,4.6,4.185,4.37,200111,0
+JSPR.US,D,20250423,000000,4.51,4.9,4.5,4.56,290161,0
+JSPR.US,D,20250424,000000,4.56,4.99,4.5,4.89,139695,0
+JSPR.US,D,20250425,000000,4.85,4.89,4.615,4.73,104433,0
+JSPR.US,D,20250428,000000,4.75,4.9,4.6,4.8,86394,0
+JSPR.US,D,20250429,000000,4.79,5.2,4.78,5.15,164662,0
+JSPR.US,D,20250430,000000,5.05,5.67,5,5.49,195930,0
+JSPR.US,D,20250501,000000,5.46,5.608,5.22,5.38,139798,0
+JSPR.US,D,20250502,000000,5.4,5.5724,5.23,5.41,125888,0
+JSPR.US,D,20250505,000000,5.36,5.445,5.2018,5.23,114228,0
+JSPR.US,D,20250506,000000,5.15,5.1559,4.56,4.74,211880,0
+JSPR.US,D,20250507,000000,4.77,4.9,4.27,4.32,274009,0
+JSPR.US,D,20250508,000000,4.37,4.76,4.3,4.43,168528,0
+JSPR.US,D,20250509,000000,4.5,4.76,4.33,4.52,129297,0
+JSPR.US,D,20250512,000000,4.73,4.9884,4.5605,4.74,158701,0
+JSPR.US,D,20250513,000000,4.94,4.98,4.55,4.82,192795,0
+JSPR.US,D,20250514,000000,4.85,4.995,4.6,4.85,151092,0
+JSPR.US,D,20250515,000000,4.85,4.8873,4.675,4.87,89591,0
+JSPR.US,D,20250516,000000,4.93,5.09,4.86,4.93,215341,0
+JSPR.US,D,20250519,000000,4.93,5.1999,4.92,5.02,169488,0
+JSPR.US,D,20250520,000000,5,5.1088,4.955,5.04,94200,0
+JSPR.US,D,20250521,000000,5.03,5.09,4.5701,4.82,191562,0
+JSPR.US,D,20250522,000000,4.81,4.96,4.715,4.87,142022,0
+JSPR.US,D,20250523,000000,4.81,4.9,4.7155,4.77,90973,0
+JSPR.US,D,20250527,000000,4.91,4.95,4.71,4.77,132608,0
+JSPR.US,D,20250528,000000,4.76,5.39,4.71,5.11,395148,0
+JSPR.US,D,20250529,000000,5.19,5.9,5.16,5.68,587236,0
+JSPR.US,D,20250530,000000,5.62,5.8,5.23,5.5,175039,0
+JSPR.US,D,20250602,000000,5.56,5.62,5.25,5.45,177789,0
+JSPR.US,D,20250603,000000,5.47,6.2,5.46,5.9,501659,0
+JSPR.US,D,20250604,000000,5.96,6.1486,5.7601,6,229467,0
+JSPR.US,D,20250605,000000,6,6.03,5.56,5.7,214372,0
+JSPR.US,D,20250606,000000,5.84,6.02,5.67,6.01,316845,0
+JSPR.US,D,20250609,000000,6.05,6.0992,5.86,5.94,223571,0
+JSPR.US,D,20250610,000000,5.94,6.125,5.65,5.77,249838,0
+JSPR.US,D,20250611,000000,5.85,5.935,5.55,5.6,224524,0
+JSPR.US,D,20250612,000000,5.56,5.63,5.4,5.57,159889,0
+JSPR.US,D,20250613,000000,5.5,5.65,5.43,5.58,151057,0
+JSPR.US,D,20250616,000000,6,6.0015,5.46,5.63,289787,0
+JSPR.US,D,20250617,000000,5.61,5.8,5.41,5.41,156395,0
+JSPR.US,D,20250618,000000,5.41,5.51,5.23,5.26,172164,0
+JSPR.US,D,20250620,000000,5.3,5.4755,5.0118,5.15,185749,0
+JSPR.US,D,20250623,000000,5.13,5.59,4.76,5.13,571606,0
+JSPR.US,D,20250624,000000,5.15,5.716,5.06,5.57,505750,0
+JSPR.US,D,20250625,000000,5.58,5.59,5.12,5.565,223622,0
+JSPR.US,D,20250626,000000,5.6,5.78,5.4728,5.69,163040,0
+JSPR.US,D,20250627,000000,5.67,5.86,5.35,5.49,1983455,0
+JSPR.US,D,20250630,000000,5.55,5.91,5.44,5.55,491716,0
+JSPR.US,D,20250701,000000,5.55,6.1,5.4972,5.74,412738,0
+JSPR.US,D,20250702,000000,5.79,6.875,5.7708,6.82,688266,0
+JSPR.US,D,20250703,000000,7.06,7.19,6.605,6.77,336840,0
+JSPR.US,D,20250707,000000,2.3,3.7499,2.265,3.04,13150837,0
+JSPR.US,D,20250708,000000,3.11,3.23,2.8601,3.02,2862875,0
+JSPR.US,D,20250709,000000,2.9,4,2.71,3.68,4611193,0
+JSPR.US,D,20250710,000000,3.72,3.84,3.4101,3.55,846698,0
+JSPR.US,D,20250711,000000,3.56,3.6487,3.35,3.51,602525,0
+JSPR.US,D,20250714,000000,3.5,3.53,3.32,3.47,413011,0
+JSPR.US,D,20250715,000000,3.47,3.53,3.21,3.31,599084,0
+JSPR.US,D,20250716,000000,3.36,3.4242,3.28,3.35,220526,0
+JSPR.US,D,20250717,000000,3.35,3.5199,3.32,3.37,383816,0
+JSPR.US,D,20250718,000000,3.4,3.48,3.2639,3.33,350326,0
+JSPR.US,D,20250721,000000,3.37,3.38,3.1408,3.21,444702,0
+JSPR.US,D,20250722,000000,3.18,3.259,3.1,3.15,353109,0
+JSPR.US,D,20250723,000000,3.18,3.31,3.08,3.27,280191,0
+JSPR.US,D,20250724,000000,3.26,3.2999,3.1,3.13,342180,0
+JSPR.US,D,20250725,000000,3.18,3.2,3.06,3.15,250404,0
+JSPR.US,D,20250728,000000,3.18,3.25,3.07,3.1,410512,0
+JSPR.US,D,20250729,000000,3.15,3.15,2.915,2.95,422883,0
+JSPR.US,D,20250730,000000,2.95,3.11,2.915,2.96,381568,0
+JSPR.US,D,20250731,000000,3.01,3.05,2.85,2.9,199468,0
+JSPR.US,D,20250801,000000,2.85,2.93,2.81,2.88,273905,0
+JSPR.US,D,20250804,000000,2.88,2.98,2.811,2.97,191080,0
+JSPR.US,D,20250805,000000,2.98,3.04,2.91,2.98,188062,0
+JSPR.US,D,20250806,000000,2.972,2.98,2.86,2.9,160930,0
+JSPR.US,D,20250807,000000,2.9,2.969,2.69,2.73,380863,0
+JSPR.US,D,20250808,000000,2.75,2.84,2.45,2.45,591524,0
+JSPR.US,D,20250811,000000,2.54,2.74,2.5208,2.63,284966,0
+JSPR.US,D,20250812,000000,2.67,2.87,2.6,2.85,222859,0
+JSPR.US,D,20250813,000000,2.85,3.03,2.8108,2.97,227158,0
+JSPR.US,D,20250814,000000,2.91,3.04,2.81,3.03,298607,0
+JSPR.US,D,20250815,000000,3.08,3.14,2.945,3.11,323774,0
+JSPR.US,D,20250818,000000,3.08,3.13,2.9,2.93,320154,0
+JSPR.US,D,20250819,000000,2.95,2.9756,2.8205,2.85,203605,0
+JSPR.US,D,20250820,000000,2.83,2.989,2.8037,2.85,119526,0
+JSPR.US,D,20250821,000000,2.82,2.96,2.81,2.95,68195,0
+JSPR.US,D,20250822,000000,2.96,3.05,2.93,2.93,172741,0
+JSPR.US,D,20250825,000000,2.95,3,2.91,2.96,182517,0
+JSPR.US,D,20250826,000000,2.95,2.99,2.9149,2.92,95662,0
+JSPR.US,D,20250827,000000,2.93,2.98,2.9,2.9,89482,0
+JSPR.US,D,20250828,000000,2.9,2.955,2.83,2.84,100266,0
+JSPR.US,D,20250829,000000,2.84,2.86,2.78,2.8,95011,0
+JSPR.US,D,20250902,000000,2.77,2.87,2.72,2.76,194463,0
+JSPR.US,D,20250903,000000,2.76,2.83,2.69,2.72,117796,0
+JSPR.US,D,20250904,000000,2.69,2.695,2.58,2.69,133775,0
+JSPR.US,D,20250905,000000,2.72,2.78,2.68,2.72,115573,0
+JSPR.US,D,20250908,000000,2.78,2.78,2.61,2.65,143042,0
+JSPR.US,D,20250909,000000,2.65,2.6699,2.5,2.59,176691,0
+JSPR.US,D,20250910,000000,2.57,2.6602,2.5209,2.58,74570,0
+JSPR.US,D,20250911,000000,2.59,2.6299,2.47,2.56,252254,0
+JSPR.US,D,20250912,000000,2.55,2.55,2.43,2.43,212195,0
+JSPR.US,D,20250915,000000,2.44,2.4846,2.32,2.38,196934,0
+JSPR.US,D,20250916,000000,2.38,2.495,2.3601,2.43,116635,0
+JSPR.US,D,20250917,000000,2.44,2.45,2.32,2.33,166817,0
+JSPR.US,D,20250918,000000,2.4,2.605,2.36,2.59,353421,0
+JSPR.US,D,20250919,000000,2.45,2.56,2.36,2.5,1486471,0
+JSPR.US,D,20250922,000000,2.5,2.54,2.435,2.54,442207,0
+JSPR.US,D,20250923,000000,2.52,2.5599,2.38,2.4,314040,0
+JSPR.US,D,20250924,000000,2.41,2.49,2.31,2.33,424780,0
+JSPR.US,D,20250925,000000,2.5,2.53,2.215,2.33,882572,0
+JSPR.US,D,20250926,000000,2.36,2.495,2.26,2.47,735034,0
+JSPR.US,D,20250929,000000,2.5,2.57,2.4401,2.49,389203,0
+JSPR.US,D,20250930,000000,2.49,2.5193,2.27,2.38,411692,0
+JSPR.US,D,20251001,000000,2.36,2.45,2.36,2.4,1458890,0
+JSPR.US,D,20251002,000000,2.4,2.4591,2.37,2.42,152552,0
+JSPR.US,D,20251003,000000,2.43,2.5276,2.4,2.49,244039,0
+JSPR.US,D,20251006,000000,2.52,2.53,2.39,2.4,235332,0
+JSPR.US,D,20251007,000000,2.41,2.4991,2.32,2.43,437028,0
+JSPR.US,D,20251008,000000,2.45,2.45,2.29,2.4,348286,0
+JSPR.US,D,20251009,000000,2.42,2.5099,2.345,2.49,440225,0
+JSPR.US,D,20251010,000000,2.48,2.5699,2.34,2.4,347308,0
+JSPR.US,D,20251013,000000,2.43,2.43,2.34,2.4,219256,0
+JSPR.US,D,20251014,000000,2.37,2.51,2.33,2.51,451203,0
+JSPR.US,D,20251015,000000,2.5,2.61,2.45,2.6,480380,0
+JSPR.US,D,20251016,000000,2.64,2.6545,2.47,2.48,245089,0
+JSPR.US,D,20251017,000000,2.47,2.51,2.405,2.45,218985,0
+JSPR.US,D,20251020,000000,2.53,2.69,2.46,2.51,674604,0
+JSPR.US,D,20251021,000000,2.52,2.5607,2.47,2.54,190456,0
+JSPR.US,D,20251022,000000,2.52,2.5677,2.35,2.4,241536,0
+JSPR.US,D,20251023,000000,2.4,2.49,2.3,2.33,328579,0
+JSPR.US,D,20251024,000000,2.39,2.41,2.33,2.37,775673,0
+JSPR.US,D,20251027,000000,2.37,2.41,2.3,2.33,313741,0
+JSPR.US,D,20251028,000000,2.33,2.39,2.29,2.34,278960,0
+JSPR.US,D,20251029,000000,2.34,2.52,2.29,2.36,454191,0
+JSPR.US,D,20251030,000000,2.39,2.48,2.16,2.18,532196,0
+JSPR.US,D,20251031,000000,2.22,2.33,2.2,2.28,241650,0
+JSPR.US,D,20251103,000000,2.26,2.2644,2.05,2.1,324239,0
+JSPR.US,D,20251104,000000,2.05,2.055927,1.8,1.81,495040,0
+JSPR.US,D,20251105,000000,1.94,1.97,1.83,1.95,450840,0
+JSPR.US,D,20251106,000000,2,2,1.81,1.83,262576,0
+JSPR.US,D,20251107,000000,1.82,1.825,1.6,1.78,542985,0
+JSPR.US,D,20251110,000000,1.93,1.9775,1.72,1.78,662652,0
+JSPR.US,D,20251111,000000,1.78,1.8,1.68,1.7,351535,0
+JSPR.US,D,20251112,000000,1.72,1.825,1.64,1.77,648427,0
+JSPR.US,D,20251113,000000,1.77,1.77,1.56,1.61,480126,0
+JSPR.US,D,20251114,000000,1.59,1.68,1.575,1.68,341499,0
+JSPR.US,D,20251117,000000,1.7,1.83,1.63,1.79,525543,0
+JSPR.US,D,20251118,000000,1.71,1.92,1.71,1.83,364006,0
+JSPR.US,D,20251119,000000,1.83,1.85,1.76,1.85,283922,0
+JSPR.US,D,20251120,000000,1.85,1.97,1.76,1.76,319701,0
+JSPR.US,D,20251121,000000,1.7,1.7944,1.68,1.7,300226,0
+JSPR.US,D,20251124,000000,1.72,1.825,1.695,1.72,616973,0
+JSPR.US,D,20251125,000000,1.75,1.8,1.71,1.75,592535,0
+JSPR.US,D,20251126,000000,1.75,1.775,1.68,1.745,197181,0
+JSPR.US,D,20251128,000000,1.75,1.88,1.7446,1.84,193106,0
+JSPR.US,D,20251201,000000,1.82,1.82,1.7,1.72,2200647,0
+JSPR.US,D,20251202,000000,2.14,2.4199,1.55,1.58,59461884,0
+JSPR.US,D,20251203,000000,1.48,1.66,1.39,1.65,3809494,0
+JSPR.US,D,20251204,000000,1.6,1.8899,1.59,1.86,1970293,0
+JSPR.US,D,20251205,000000,1.85,1.93,1.6907,1.71,1132581,0
+JSPR.US,D,20251208,000000,1.72,1.745,1.6,1.72,915525,0
+JSPR.US,D,20251209,000000,1.7,1.79,1.67,1.77,652503,0
+JSPR.US,D,20251210,000000,1.77,1.88,1.74,1.87,830387,0
+JSPR.US,D,20251211,000000,1.86,1.89,1.81,1.84,549655,0
+JSPR.US,D,20251212,000000,1.83,1.89,1.77,1.77,574797,0
+JSPR.US,D,20251215,000000,1.76,1.78,1.605,1.64,872810,0
+JSPR.US,D,20251216,000000,1.64,1.715,1.62,1.71,466820,0
+JSPR.US,D,20251217,000000,1.7,1.7697,1.66,1.72,507751,0
+JSPR.US,D,20251218,000000,1.73,1.92,1.711,1.86,1222801,0
+JSPR.US,D,20251219,000000,1.84,1.96,1.805,1.86,1395035,0
+JSPR.US,D,20251222,000000,1.88,1.93,1.86,1.91,583108,0
+JSPR.US,D,20251223,000000,1.86,1.89,1.81,1.81,1601714,0
+JSPR.US,D,20251224,000000,1.8,1.85,1.78,1.83,209659,0
+JSPR.US,D,20251226,000000,1.83,1.84,1.7308,1.76,443828,0
+JSPR.US,D,20251229,000000,1.73,1.83,1.73,1.76,476196,0
+JSPR.US,D,20251230,000000,1.78,1.85,1.755,1.79,445992,0
+JSPR.US,D,20251231,000000,1.78,1.84,1.76,1.83,452609,0
+JSPR.US,D,20260102,000000,1.82,1.865,1.785,1.84,384248,0
+JSPR.US,D,20260105,000000,1.84,1.92,1.815,1.83,332352,0
+JSPR.US,D,20260106,000000,1.83,1.92,1.83,1.9,315344,0
+JSPR.US,D,20260107,000000,1.9,2.07,1.89,2.05,900375,0
+JSPR.US,D,20260108,000000,1.87,1.935,1.501,1.66,5817692,0
+JSPR.US,D,20260109,000000,1.67,1.72,1.49,1.51,2580789,0
+JSPR.US,D,20260112,000000,1.54,1.56,1.41,1.48,1950259,0
+JSPR.US,D,20260113,000000,1.53,1.6,1.47,1.56,782970,0
+JSPR.US,D,20260114,000000,1.57,1.675,1.51,1.62,822744,0
+JSPR.US,D,20260115,000000,1.61,1.61,1.48,1.52,837762,0
+JSPR.US,D,20260116,000000,1.51,1.57,1.4801,1.53,302134,0
+JSPR.US,D,20260120,000000,1.51,1.605,1.47,1.54,621219,0
+JSPR.US,D,20260121,000000,1.57,1.58,1.49,1.52,472042,0
+JSPR.US,D,20260122,000000,1.52,1.6254,1.52,1.57,555963,0
+JSPR.US,D,20260123,000000,1.59,1.61,1.53,1.57,345486,0
+JSPR.US,D,20260126,000000,1.56,1.58,1.51,1.53,258294,0
+JSPR.US,D,20260127,000000,1.53,1.65,1.515,1.64,817014,0
+JSPR.US,D,20260128,000000,1.65,1.655,1.55,1.59,800118,0
+JSPR.US,D,20260129,000000,1.57,1.58,1.5106,1.55,523132,0
+JSPR.US,D,20260130,000000,1.54,1.5599,1.46,1.48,358837,0
+JSPR.US,D,20260202,000000,1.47,1.53,1.47,1.47,263165,0
+JSPR.US,D,20260203,000000,1.47,1.49,1.41,1.44,264956,0
+JSPR.US,D,20260204,000000,1.44,1.44,1.33,1.38,608368,0
+JSPR.US,D,20260205,000000,1.36,1.37,1.26,1.27,787111,0
+JSPR.US,D,20260206,000000,1.3,1.41,1.2828,1.35,526787,0
+JSPR.US,D,20260209,000000,1.34,1.37,1.29,1.36,277055,0
+JSPR.US,D,20260210,000000,1.35,1.38,1.29,1.31,745930,0
+JSPR.US,D,20260211,000000,1.325,1.335,1.24,1.24,825563,0
+JSPR.US,D,20260212,000000,1.25,1.275,1.155,1.17,878110,0
+JSPR.US,D,20260213,000000,1.19,1.2499,1.14,1.14,529802,0
+JSPR.US,D,20260217,000000,1.16,1.28,1.11,1.21,562541,0
+JSPR.US,D,20260218,000000,1.2,1.395,1.2,1.34,759770,0
diff --git a/daily/us/nasdaq stocks/2/jzxn.us.txt b/daily/us/nasdaq stocks/2/jzxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f22889b3d4991f7741886d6c0f7ee410ca67597a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jzxn.us.txt	
@@ -0,0 +1,1194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JZXN.US,D,20210519,000000,161660,182426,81993.6,93132,274.966,0
+JZXN.US,D,20210520,000000,88920,102024,65520,69451.2,228.435,0
+JZXN.US,D,20210521,000000,92196,135720,74880,78717.6,4526.68,0
+JZXN.US,D,20210524,000000,82929.6,95378.4,75348,95378.4,684.281,0
+JZXN.US,D,20210525,000000,86112,95004,86112,90230.4,334.193,0
+JZXN.US,D,20210526,000000,84240,87046.8,82368,84146.4,140.023,0
+JZXN.US,D,20210527,000000,81900,89856,80683.2,86018.4,107.846,0
+JZXN.US,D,20210528,000000,85269.6,85363.2,82929.6,84240,27.0209,0
+JZXN.US,D,20210601,000000,84427.2,89293.2,82875.6,87048,44.901,0
+JZXN.US,D,20210602,000000,86860.8,87422.4,83304,87141.6,35.1666,0
+JZXN.US,D,20210603,000000,123972,126828,99342.4,104832,477.22,0
+JZXN.US,D,20210604,000000,102960,131040,102960,128700,132.104,0
+JZXN.US,D,20210607,000000,121994,144144,117000,142178,303.736,0
+JZXN.US,D,20210608,000000,139183,140400,113911,117749,74.9259,0
+JZXN.US,D,20210609,000000,120089,135158,109793,111384,207.254,0
+JZXN.US,D,20210610,000000,110916,112414,80964,88920,245.783,0
+JZXN.US,D,20210611,000000,85737.6,88396,74973.6,79934.4,191.802,0
+JZXN.US,D,20210614,000000,79185.6,79875.6,76752,77407.2,40.5916,0
+JZXN.US,D,20210615,000000,76752,78633.2,73101.6,73756.8,48.2384,0
+JZXN.US,D,20210616,000000,73850.4,75909.6,71229.6,75254.4,41.3206,0
+JZXN.US,D,20210617,000000,74505.6,76564.8,71978.4,72820.8,33.7258,0
+JZXN.US,D,20210618,000000,72259.2,73944,71416.8,71978.4,23.3388,0
+JZXN.US,D,20210621,000000,72072,80028,71710.8,80028,64.7971,0
+JZXN.US,D,20210622,000000,78904.8,78904.8,72446.4,74412,40.2615,0
+JZXN.US,D,20210623,000000,81151.2,81338.4,73756.8,78530.4,421.207,0
+JZXN.US,D,20210624,000000,75816,78436.8,75068.4,76284,96.6479,0
+JZXN.US,D,20210625,000000,77220,77968.8,75628.8,76658.4,45.6354,0
+JZXN.US,D,20210628,000000,76752,81338.4,76003.2,79466.4,391.832,0
+JZXN.US,D,20210629,000000,78485.6,84240,76004.4,77781.6,366.129,0
+JZXN.US,D,20210630,000000,76096.8,76686.4,73008,73288.8,112.992,0
+JZXN.US,D,20210701,000000,72072,73276,69451.2,71604,64.2929,0
+JZXN.US,D,20210702,000000,70761.6,71505.6,64490.4,65145.6,94.5596,0
+JZXN.US,D,20210706,000000,65145.6,66175.2,61405.2,61963.2,45.4001,0
+JZXN.US,D,20210707,000000,61495.2,61495.2,54288,55692,50.9982,0
+JZXN.US,D,20210708,000000,47268,50384,46144.8,48204,298.369,0
+JZXN.US,D,20210709,000000,47923.2,49140,46612.8,47736,104.404,0
+JZXN.US,D,20210712,000000,48391.2,48391.2,43711.2,44179.2,62.0721,0
+JZXN.US,D,20210713,000000,44553.6,44928,42494.4,44085.6,40.946,0
+JZXN.US,D,20210714,000000,57096,59061.6,46051.2,47923.2,2938.07,0
+JZXN.US,D,20210715,000000,44942,47548.8,43243.2,45208.8,233.557,0
+JZXN.US,D,20210716,000000,43544.4,43616.8,38844,39218.4,151.668,0
+JZXN.US,D,20210719,000000,40154.4,40248,34632,36316.8,185.635,0
+JZXN.US,D,20210720,000000,35100,35755.2,32853.6,34351.2,121.421,0
+JZXN.US,D,20210721,000000,33134.4,41651.2,33134.4,39405.6,224.657,0
+JZXN.US,D,20210722,000000,37908,38937.6,36223.2,36691.2,85.2449,0
+JZXN.US,D,20210723,000000,35474.4,35848.8,33508.8,33789.6,55.778,0
+JZXN.US,D,20210726,000000,31636.8,33696,30888,31262.4,59.4191,0
+JZXN.US,D,20210727,000000,31262.4,41745.6,30888,37252.8,537.803,0
+JZXN.US,D,20210728,000000,37724.6,42494.4,36129.6,41558.4,127.931,0
+JZXN.US,D,20210729,000000,40248,41932.8,38376,39031.2,66.5507,0
+JZXN.US,D,20210730,000000,39124.8,39780,37252.8,37346.4,39.7744,0
+JZXN.US,D,20210802,000000,36784.8,39685.5,35848.8,38469.6,37.4652,0
+JZXN.US,D,20210803,000000,39312,39312,36036,36223.2,25.8008,0
+JZXN.US,D,20210804,000000,35661.6,36972,34632,35006.4,22.0795,0
+JZXN.US,D,20210805,000000,35848.8,37908,35568,36223.2,60.7339,0
+JZXN.US,D,20210806,000000,36036,39780,34632,36784.8,123.75,0
+JZXN.US,D,20210809,000000,36878.4,41090.4,36597.6,39312,66.2274,0
+JZXN.US,D,20210810,000000,39967.2,40248,37440,38469.6,23.441,0
+JZXN.US,D,20210811,000000,39031.2,39218.4,36745.5,37159.2,24.7538,0
+JZXN.US,D,20210812,000000,36972,37159.2,34538.4,35380.8,32.737,0
+JZXN.US,D,20210813,000000,35100,35474.4,32105.7,32853.6,28.2553,0
+JZXN.US,D,20210816,000000,33134.4,33274.8,30981.6,31449.6,19.9597,0
+JZXN.US,D,20210817,000000,31449.6,32572.8,30139.2,30420,26.0138,0
+JZXN.US,D,20210818,000000,31543.2,33602.4,30326.4,32760,28.1347,0
+JZXN.US,D,20210819,000000,32011.2,32666.4,30045.6,30888,21.9756,0
+JZXN.US,D,20210820,000000,30609.1,32011.2,30497.7,31449.6,20.7657,0
+JZXN.US,D,20210823,000000,31636.8,32666.4,30232.8,31824,21.5608,0
+JZXN.US,D,20210824,000000,32572.8,33789.6,31636.8,33321.6,33.008,0
+JZXN.US,D,20210825,000000,33040.8,34076,32104.8,33976.8,27.6039,0
+JZXN.US,D,20210826,000000,33415.2,34351.2,31733.2,32011.2,26.8724,0
+JZXN.US,D,20210827,000000,32292,33040.8,31168.8,31636.8,31.4123,0
+JZXN.US,D,20210830,000000,31543.2,32479.2,30607.2,31543.2,51.6737,0
+JZXN.US,D,20210831,000000,31449.6,31449.6,30420,30888,16.3783,0
+JZXN.US,D,20210901,000000,30888,32572.8,30700.8,31356,34.5199,0
+JZXN.US,D,20210902,000000,31917.6,32292,30045.6,30888,36.1112,0
+JZXN.US,D,20210903,000000,31168.8,31210.9,28548,28922.4,50.0602,0
+JZXN.US,D,20210907,000000,29203.2,30700.8,28641.6,29016,31.2816,0
+JZXN.US,D,20210908,000000,29109.6,29109.6,28080,28173.6,14.9607,0
+JZXN.US,D,20210909,000000,28080,28360.8,26582.4,27284.4,28.9298,0
+JZXN.US,D,20210910,000000,27331.2,28080,26676,27518.4,25.0954,0
+JZXN.US,D,20210913,000000,27799.2,27799.2,25740,25927.2,31.9872,0
+JZXN.US,D,20210914,000000,25927.2,25927.2,23400,23493.6,39.3878,0
+JZXN.US,D,20210915,000000,23400,23765,22464,23025.6,22.7644,0
+JZXN.US,D,20210916,000000,22932,26208,22464,26020.8,74.4491,0
+JZXN.US,D,20210917,000000,25552.8,26208,24991.2,25646.4,28.0396,0
+JZXN.US,D,20210920,000000,25084.8,25185,22932,22932,30.9826,0
+JZXN.US,D,20210921,000000,23400,26114.4,22558.5,24804,47.1119,0
+JZXN.US,D,20210922,000000,25272,26208,23493.6,24055.2,42.9741,0
+JZXN.US,D,20210923,000000,24055.2,24551.3,22932,23493.6,27.8347,0
+JZXN.US,D,20210924,000000,23493.6,23554.4,22464,23212.8,15.6068,0
+JZXN.US,D,20210927,000000,23493.6,23834.3,23025.6,23493.6,9.04711,0
+JZXN.US,D,20210928,000000,23493.6,23680.8,22651.2,22932,6.2594,0
+JZXN.US,D,20210929,000000,25178.4,28360.8,22932,23212.8,956.678,0
+JZXN.US,D,20210930,000000,23212.8,23334.5,21715.2,22370.4,57.596,0
+JZXN.US,D,20211001,000000,21996,22375.1,21528,21902.4,27.8498,0
+JZXN.US,D,20211004,000000,21808.8,22557.6,20311.2,20498.4,28.3251,0
+JZXN.US,D,20211005,000000,20872.8,21060,19375.2,19562.4,29.4458,0
+JZXN.US,D,20211006,000000,18720,19000.8,17503.2,17971.2,60.4264,0
+JZXN.US,D,20211007,000000,18345.6,19912.5,18345.6,19468.8,33.813,0
+JZXN.US,D,20211008,000000,19188,20592,18626.4,19749.6,21.2642,0
+JZXN.US,D,20211011,000000,20124,20311.2,19094.4,19375.2,11.4688,0
+JZXN.US,D,20211012,000000,19188,20311.2,19094.4,19468.8,13.3599,0
+JZXN.US,D,20211013,000000,19656,20299,19422,19656,10.5993,0
+JZXN.US,D,20211014,000000,19936.8,25459.2,19936.8,21340.8,1212.72,0
+JZXN.US,D,20211015,000000,20668.8,22276.8,19936.8,21434.4,166.791,0
+JZXN.US,D,20211018,000000,20311.2,20562,19278.8,20124,57.5289,0
+JZXN.US,D,20211019,000000,20124,23306.4,19468.8,20592,248.171,0
+JZXN.US,D,20211020,000000,20592,23586.3,20404.8,20872.8,144.879,0
+JZXN.US,D,20211021,000000,20872.8,21808.8,19936.8,20311.2,31.6576,0
+JZXN.US,D,20211022,000000,20311.2,20498.4,18252,18720,61.56,0
+JZXN.US,D,20211025,000000,19375.2,19526.8,18720,19281.6,24.7946,0
+JZXN.US,D,20211026,000000,19468.8,20030.4,18907.2,19843.2,33.7563,0
+JZXN.US,D,20211027,000000,19656,20592,19188,19656,42.4748,0
+JZXN.US,D,20211028,000000,19468.8,20498.4,19001.7,19656,47.783,0
+JZXN.US,D,20211029,000000,19281.6,21434.4,18907.2,21247.2,74.0378,0
+JZXN.US,D,20211101,000000,21434.4,22276.8,20872.8,21434.4,27.9738,0
+JZXN.US,D,20211102,000000,21340.8,23119.2,20311.2,21434.4,215.238,0
+JZXN.US,D,20211103,000000,21153.6,21528,20592,20966.4,18.0508,0
+JZXN.US,D,20211104,000000,21060,21247.2,19843.2,20685.6,17.9971,0
+JZXN.US,D,20211105,000000,20685.6,21434.4,20592,21153.6,16.393,0
+JZXN.US,D,20211108,000000,21153.6,21528,20966.4,21153.6,16.4833,0
+JZXN.US,D,20211109,000000,21153.6,21996,20320.6,21153.6,28.7064,0
+JZXN.US,D,20211110,000000,20966.4,22932,20694,21340.8,75.8169,0
+JZXN.US,D,20211111,000000,21621.6,21808.8,20592,21060,24.0404,0
+JZXN.US,D,20211112,000000,21164.8,22276.8,20872.8,21808.8,17.5584,0
+JZXN.US,D,20211115,000000,22183.2,22557.6,21528,22464,21.945,0
+JZXN.US,D,20211116,000000,22464,25084.8,21093.7,24148.8,135.921,0
+JZXN.US,D,20211117,000000,24336,24336,22089.6,22464,44.8545,0
+JZXN.US,D,20211118,000000,22651.2,23025.6,20451.6,21060,55.8911,0
+JZXN.US,D,20211119,000000,20872.8,21808.8,20779.2,21340.8,14.7899,0
+JZXN.US,D,20211122,000000,21153.6,21340.8,20498.4,20592,21.5431,0
+JZXN.US,D,20211123,000000,20498.4,21060,19094.4,19375.2,32.7878,0
+JZXN.US,D,20211124,000000,19936.8,19936.8,19000.8,19843.2,25.897,0
+JZXN.US,D,20211126,000000,19375.2,20030.4,18720,18984,18.5528,0
+JZXN.US,D,20211129,000000,19000.8,21153.6,18252,19468.8,54.4236,0
+JZXN.US,D,20211130,000000,19000.8,19375.2,17971.2,18064.8,23.104,0
+JZXN.US,D,20211201,000000,18347.5,18626.4,16475.5,17035.2,20.9137,0
+JZXN.US,D,20211202,000000,17128.8,17784,16737.6,17690.4,13.3363,0
+JZXN.US,D,20211203,000000,17316,17316,14040,14320.8,79.6982,0
+JZXN.US,D,20211206,000000,13852.8,14601.6,12448.8,14133.6,22.5456,0
+JZXN.US,D,20211207,000000,17316,19094.4,14788.8,16848,1594.31,0
+JZXN.US,D,20211208,000000,15163.2,17222.4,14601.6,16848,115.747,0
+JZXN.US,D,20211209,000000,16473.6,16753.5,15444,15724.8,27.554,0
+JZXN.US,D,20211210,000000,16286.4,16286.4,14841.2,16005.6,35.5895,0
+JZXN.US,D,20211213,000000,15912,16286.4,15069.6,15631.2,20.2766,0
+JZXN.US,D,20211214,000000,15444,15444,13852.8,14976,15.5042,0
+JZXN.US,D,20211215,000000,15912,16286.4,14508,15537.6,110.075,0
+JZXN.US,D,20211216,000000,15724.8,16286.4,15210,15818.4,16.9814,0
+JZXN.US,D,20211217,000000,15256.8,15537.6,14601.6,14882.4,33.2804,0
+JZXN.US,D,20211220,000000,14695.2,14695.2,13665.6,14414.4,30.5208,0
+JZXN.US,D,20211221,000000,14601.6,14788.8,13572,14320.8,22.5826,0
+JZXN.US,D,20211222,000000,14227.2,14414.4,13759.2,14227.2,11.8143,0
+JZXN.US,D,20211223,000000,13852.8,17409.6,13666.5,16380,129.32,0
+JZXN.US,D,20211227,000000,16380,16941.6,14695.2,15912,102.463,0
+JZXN.US,D,20211228,000000,15537.6,15818.4,14882.4,14882.4,24.0664,0
+JZXN.US,D,20211229,000000,14601.6,15537.6,14133.6,14227.2,19.6919,0
+JZXN.US,D,20211230,000000,14227.2,15069.6,13946.4,14601.6,55.4341,0
+JZXN.US,D,20211231,000000,14227.2,15454.3,13665.6,13759.2,61.2861,0
+JZXN.US,D,20220103,000000,13946.4,13947.3,13010.4,13665.6,29.1548,0
+JZXN.US,D,20220104,000000,13478.4,13759.2,12916.8,13104,16.0794,0
+JZXN.US,D,20220105,000000,12916.8,14414.4,12916.8,13665.6,76.6784,0
+JZXN.US,D,20220106,000000,13478.4,13946.4,12729.6,13197.6,25.0503,0
+JZXN.US,D,20220107,000000,13197.6,13665.6,12729.6,13010.4,20.773,0
+JZXN.US,D,20220110,000000,13010.4,13010.4,11700,12355.2,14.234,0
+JZXN.US,D,20220111,000000,13665.6,13720.8,12729.6,13197.6,31.729,0
+JZXN.US,D,20220112,000000,13572,14695.2,13291.2,14040,24.582,0
+JZXN.US,D,20220113,000000,14320.8,14507.1,12729.6,13384.8,24.9637,0
+JZXN.US,D,20220114,000000,13104,14320.8,13104,13665.6,27.3933,0
+JZXN.US,D,20220118,000000,13197.6,14313.3,12729.6,13197.6,10.3182,0
+JZXN.US,D,20220119,000000,13104,14040,12636,12916.8,17.1162,0
+JZXN.US,D,20220120,000000,13291.2,13759.2,13057.2,13197.6,17.7654,0
+JZXN.US,D,20220121,000000,13010.4,13291.2,12823.2,13104,11.16,0
+JZXN.US,D,20220124,000000,12636,13852.8,12168,13010.4,24.9969,0
+JZXN.US,D,20220125,000000,13104,13197.6,12448.8,13010.4,8.21517,0
+JZXN.US,D,20220126,000000,13291.2,13572,13010.4,13010.4,7.05726,0
+JZXN.US,D,20220127,000000,13010.4,13478.4,13010.4,13197.6,8.69914,0
+JZXN.US,D,20220128,000000,13291.2,13478.4,12925.2,13252.8,5.80096,0
+JZXN.US,D,20220131,000000,13478.4,15444,13200.4,14695.2,27.136,0
+JZXN.US,D,20220201,000000,15818.4,15986,14788.8,15256.8,10.9159,0
+JZXN.US,D,20220202,000000,15537.6,15537.6,14040,14695.2,16.9831,0
+JZXN.US,D,20220203,000000,14414.4,14841.2,14040,14227.2,6.89529,0
+JZXN.US,D,20220204,000000,14133.6,14695.2,14133.6,14695.2,2.89059,0
+JZXN.US,D,20220207,000000,14976,15631.2,14695.2,15350.4,8.85021,0
+JZXN.US,D,20220208,000000,15444,15633.1,15256.8,15350.4,3.82788,0
+JZXN.US,D,20220209,000000,15631.2,16286.4,15350.4,16099.2,11.8868,0
+JZXN.US,D,20220210,000000,16294.8,17316,15724.8,16848,19.5149,0
+JZXN.US,D,20220211,000000,17316,17690.4,16567.2,16848,13.9934,0
+JZXN.US,D,20220214,000000,16380,17035.2,16380,16941.6,3.53899,0
+JZXN.US,D,20220215,000000,17596.8,17596.8,16988.4,17035.2,8.09358,0
+JZXN.US,D,20220216,000000,17222.4,19562.4,16848,18907.2,17.3878,0
+JZXN.US,D,20220217,000000,18907.2,19049.5,17409.6,17596.8,15.244,0
+JZXN.US,D,20220218,000000,17503.2,18140.6,17035.2,17222.4,5.43878,0
+JZXN.US,D,20220222,000000,16567.2,16941.6,15631.2,15818.4,14.7238,0
+JZXN.US,D,20220223,000000,16801.2,17784,16099.2,17035.2,19.6944,0
+JZXN.US,D,20220224,000000,15912,17410.5,15350.4,17128.8,16.6797,0
+JZXN.US,D,20220225,000000,17503.2,17601.5,16848,16848,5.09668,0
+JZXN.US,D,20220228,000000,16473.6,17316,16473.6,17128.8,3.81858,0
+JZXN.US,D,20220301,000000,16941.6,17128.8,16473.6,16941.6,5.48194,0
+JZXN.US,D,20220302,000000,17035.2,17784,16754.4,17690.4,7.2907,0
+JZXN.US,D,20220303,000000,17596.8,18720,17409.6,18532.8,9.85,0
+JZXN.US,D,20220304,000000,18345.6,18345.6,17419,18064.8,7.59401,0
+JZXN.US,D,20220307,000000,17877.6,18626.4,17328.2,18439.2,11.1291,0
+JZXN.US,D,20220308,000000,18252,18252,17128.8,17596.8,11.3119,0
+JZXN.US,D,20220309,000000,17690.4,18532.8,17690.4,17971.2,5.80064,0
+JZXN.US,D,20220310,000000,18252,18252,15818.4,15912,22.0661,0
+JZXN.US,D,20220311,000000,16473.6,16473.6,13150.8,13197.6,22.94,0
+JZXN.US,D,20220314,000000,13197.6,13291.2,11325.6,11466,19.5427,0
+JZXN.US,D,20220315,000000,11700,12729.6,10764,11887.2,20.8811,0
+JZXN.US,D,20220316,000000,13104,13478.4,11325.6,12168,38.5045,0
+JZXN.US,D,20220317,000000,11980.8,12916.8,11700,12916.8,14.267,0
+JZXN.US,D,20220318,000000,12636,13899.6,12636,12636,123.595,0
+JZXN.US,D,20220321,000000,12823.2,12831.6,11232,11793.6,35.6892,0
+JZXN.US,D,20220322,000000,11980.8,14414.4,11559.6,13572,86.4029,0
+JZXN.US,D,20220323,000000,13104,13281.8,12168,12448.8,27.8414,0
+JZXN.US,D,20220324,000000,13010.4,13010.4,12168,12729.6,16.1435,0
+JZXN.US,D,20220325,000000,12636,12636,11980.8,12261.6,12.9493,0
+JZXN.US,D,20220328,000000,12355.2,12355.2,11419.2,11793.6,22.3888,0
+JZXN.US,D,20220329,000000,12261.6,13572,12261.6,12916.8,44.4994,0
+JZXN.US,D,20220330,000000,12916.8,13572,12355.2,13291.2,29.3168,0
+JZXN.US,D,20220331,000000,13665.6,13665.6,12261.6,12636,13.1509,0
+JZXN.US,D,20220401,000000,13104,13384.8,12168,12448.8,9.41132,0
+JZXN.US,D,20220404,000000,12261.6,12916.8,12261.6,12729.6,4.15256,0
+JZXN.US,D,20220405,000000,12823.2,13010.4,12261.6,12448.8,6.35897,0
+JZXN.US,D,20220406,000000,12636,12636,11793.6,12074.4,10.4962,0
+JZXN.US,D,20220407,000000,12074.4,12916.8,12074.4,12542.4,16.3292,0
+JZXN.US,D,20220408,000000,12448.8,12636,11700,11700,13.5583,0
+JZXN.US,D,20220411,000000,12261.6,12261.6,11325.6,11700,7.67136,0
+JZXN.US,D,20220412,000000,11606.4,12074.4,11325.6,11606.4,3.93237,0
+JZXN.US,D,20220413,000000,11512.8,12141.8,11512.8,11887.2,2.87948,0
+JZXN.US,D,20220414,000000,12261.6,12261.6,11565.2,12168,2.53258,0
+JZXN.US,D,20220418,000000,12074.4,12168,11512.8,11700,2.68824,0
+JZXN.US,D,20220419,000000,11512.8,12168,11512.8,11887.2,1.3157,0
+JZXN.US,D,20220420,000000,11606.4,11849.8,10857.6,10951.2,4.76271,0
+JZXN.US,D,20220421,000000,10951.2,15631.2,10764,11700,122.793,0
+JZXN.US,D,20220422,000000,11887.2,12542.4,11091.6,12261.6,13.7791,0
+JZXN.US,D,20220425,000000,12261.6,12636,11419.2,12355.2,10.1244,0
+JZXN.US,D,20220426,000000,17690.4,20311.2,13759.2,15724.8,5668.81,0
+JZXN.US,D,20220427,000000,14320.8,15724.8,14133.6,14133.6,144.499,0
+JZXN.US,D,20220428,000000,13572,13759.2,11887.2,12261.6,97.0482,0
+JZXN.US,D,20220429,000000,12261.6,12355.2,11700,11793.6,27.1147,0
+JZXN.US,D,20220502,000000,11419.2,12074.4,11232,11419.2,21.9835,0
+JZXN.US,D,20220503,000000,11606.4,12074.4,11232,11700,16.0821,0
+JZXN.US,D,20220504,000000,11700,12823.2,11325.6,12636,19.6087,0
+JZXN.US,D,20220505,000000,12261.6,13384.8,11980.8,12168,33.5291,0
+JZXN.US,D,20220506,000000,12355.2,13291.2,11606.4,11980.8,9.38504,0
+JZXN.US,D,20220509,000000,11980.8,12074.4,11419.2,11606.4,10.0135,0
+JZXN.US,D,20220510,000000,11700,12074.4,9734.4,10576.8,32.1448,0
+JZXN.US,D,20220511,000000,10296,10296,8994.96,9360,16.5048,0
+JZXN.US,D,20220512,000000,9266.4,9828,8611.2,9454.52,8.32863,0
+JZXN.US,D,20220513,000000,9257.04,10483.2,9257.04,9921.6,5.8235,0
+JZXN.US,D,20220516,000000,9921.6,10389.6,9734.4,9828,3.23653,0
+JZXN.US,D,20220517,000000,9640.8,10389.6,9547.2,10015.2,7.23942,0
+JZXN.US,D,20220518,000000,10108.8,10389.6,9453.6,9921.6,15.6957,0
+JZXN.US,D,20220519,000000,9921.6,10389.6,9734.4,10389.6,6.8438,0
+JZXN.US,D,20220520,000000,10202.4,10336.2,9229.88,9828,9.19679,0
+JZXN.US,D,20220523,000000,10015.2,10015.2,9454.52,9547.2,3.56346,0
+JZXN.US,D,20220524,000000,9266.4,9547.2,8985.6,9267.32,5.82767,0
+JZXN.US,D,20220525,000000,9082.96,9640.8,9041.76,9360,8.41324,0
+JZXN.US,D,20220526,000000,9079.2,9734.4,8985.6,9640.8,7.61591,0
+JZXN.US,D,20220527,000000,9453.6,10389.6,9079.2,9828,9.54743,0
+JZXN.US,D,20220531,000000,9453.6,10296,9453.6,9734.4,4.55064,0
+JZXN.US,D,20220601,000000,9828,10108.8,9640.8,9853.28,3.736,0
+JZXN.US,D,20220602,000000,9640.8,10177.1,9547.2,9921.6,2.73044,0
+JZXN.US,D,20220603,000000,9734.4,9921.6,9453.6,9640.8,5.10117,0
+JZXN.US,D,20220606,000000,9734.4,9968.4,9547.2,9547.2,5.38098,0
+JZXN.US,D,20220607,000000,9921.6,9921.6,9453.6,9703.52,3.75993,0
+JZXN.US,D,20220608,000000,9547.2,10483.2,9360,10015.2,27.0466,0
+JZXN.US,D,20220609,000000,9640.8,10015.2,9453.6,9453.6,7.06581,0
+JZXN.US,D,20220610,000000,9547.2,9640.8,9105.4,9248.6,9.59914,0
+JZXN.US,D,20220613,000000,8985.6,8985.6,8424,8442.72,11.9201,0
+JZXN.US,D,20220614,000000,8424,8892,8246.16,8358.48,7.26805,0
+JZXN.US,D,20220615,000000,8798.4,8798.4,7956.92,8704.8,6.59732,0
+JZXN.US,D,20220616,000000,8246.16,9257.04,8246.16,9076.4,4.60021,0
+JZXN.US,D,20220617,000000,9360,9453.6,8550.36,9360,5.74743,0
+JZXN.US,D,20220621,000000,8985.6,9360.92,8704.8,8892,4.93739,0
+JZXN.US,D,20220622,000000,9172.8,9734.4,8892,8985.6,7.29957,0
+JZXN.US,D,20220623,000000,10951.2,11700,8236.8,8892.92,396.57,0
+JZXN.US,D,20220624,000000,8620.56,9266.4,8424,9079.2,34.1943,0
+JZXN.US,D,20220627,000000,9032.4,9078.28,8517.6,8709.48,13.0027,0
+JZXN.US,D,20220628,000000,8704.8,8714.16,8237.72,8517.6,14.7127,0
+JZXN.US,D,20220629,000000,8275.16,8881.72,8246.16,8573.76,5.95181,0
+JZXN.US,D,20220630,000000,8380,8789.04,8050.52,8214.32,5.5126,0
+JZXN.US,D,20220701,000000,8068.32,8069.24,7020,7375.68,53.0149,0
+JZXN.US,D,20220705,000000,7154.8,7486.12,7020,7122.96,3.775,0
+JZXN.US,D,20220706,000000,7279.28,7488,6552,7299.88,11.574,0
+JZXN.US,D,20220707,000000,7094.88,7637.76,7043.4,7395.32,5.63931,0
+JZXN.US,D,20220708,000000,7130.44,7675.2,7130.44,7225.92,7.43311,0
+JZXN.US,D,20220711,000000,7228.72,7581.6,7228.72,7300.8,6.53418,0
+JZXN.US,D,20220712,000000,8040.24,8049.6,7170.68,7254,29.5271,0
+JZXN.US,D,20220713,000000,7394.4,7441.2,7230.6,7360.72,7.33974,0
+JZXN.US,D,20220714,000000,7300.8,7300.8,7020,7299.88,5.03963,0
+JZXN.US,D,20220715,000000,7207.2,7207.2,7015.32,7015.32,4.63685,0
+JZXN.US,D,20220718,000000,6908.6,7300.8,6739.2,6832.8,11.0785,0
+JZXN.US,D,20220719,000000,6729.84,7020,6552,6782.24,6.18055,0
+JZXN.US,D,20220720,000000,7291.44,7291.44,6552,6742,12.3721,0
+JZXN.US,D,20220721,000000,7279.28,7395.32,6647.48,7113.6,18.0363,0
+JZXN.US,D,20220722,000000,7113.6,7488,6552,7414.04,26.6887,0
+JZXN.US,D,20220725,000000,7414.04,7414.04,6861.8,7113.6,11.3862,0
+JZXN.US,D,20220726,000000,7207.2,7581.6,7207.2,7441.2,22.9632,0
+JZXN.US,D,20220727,000000,7394.4,7394.4,7020,7205.8,19.3322,0
+JZXN.US,D,20220728,000000,7207.2,7207.2,6832.8,7159.48,4.34914,0
+JZXN.US,D,20220729,000000,7207.2,7207.2,6137.36,6338.6,12.3494,0
+JZXN.US,D,20220801,000000,6541.72,6738.28,6177.6,6187.88,9.49049,0
+JZXN.US,D,20220802,000000,6084,6570.72,5896.8,6556.68,16.1431,0
+JZXN.US,D,20220803,000000,6556.68,6636.24,6108.32,6458.4,14.3058,0
+JZXN.US,D,20220804,000000,6365.72,6552,6215.04,6243.12,5.15993,0
+JZXN.US,D,20220805,000000,6130.8,6832.8,6130.8,6271.2,21.0455,0
+JZXN.US,D,20220808,000000,6289.92,6645.6,6177.6,6393.8,15.53,0
+JZXN.US,D,20220809,000000,6552.92,6739.2,6084,6177.6,8.11976,0
+JZXN.US,D,20220810,000000,6335.8,6645.6,6094.28,6537.04,6.46068,0
+JZXN.US,D,20220811,000000,6581,6832.8,6271.2,6644.68,6.06923,0
+JZXN.US,D,20220812,000000,6645.6,6888.96,6458.4,6872.12,17.2598,0
+JZXN.US,D,20220815,000000,6739.2,6888.04,6449.04,6626.88,4.25694,0
+JZXN.US,D,20220816,000000,6739.2,6879.6,6177.6,6692.4,4.02222,0
+JZXN.US,D,20220817,000000,6783.2,6783.2,6364.8,6388.2,1.77756,0
+JZXN.US,D,20220818,000000,6458.4,6458.4,6274.96,6318.92,4.83397,0
+JZXN.US,D,20220819,000000,6180.4,6435,6084,6231.88,1.38717,0
+JZXN.US,D,20220822,000000,6402.24,7284.88,6106.48,7262.44,23.8492,0
+JZXN.US,D,20220823,000000,7044.32,7282.08,6732.64,7020,12.0918,0
+JZXN.US,D,20220824,000000,7244.64,7244.64,6832.8,7168.84,3.37029,0
+JZXN.US,D,20220825,000000,7168.84,7168.84,6832.8,6852.44,9.07489,0
+JZXN.US,D,20220826,000000,7101.44,7488,6926.4,7159.48,13.5389,0
+JZXN.US,D,20220829,000000,7273.64,7487.08,6926.4,7183.8,2.0219,0
+JZXN.US,D,20220830,000000,7394.4,7394.4,6926.4,7207.2,3.34017,0
+JZXN.US,D,20220831,000000,6917.96,7199.72,6552,7199.72,3.22094,0
+JZXN.US,D,20220901,000000,6646.52,7129.04,6084,6945.12,5.31335,0
+JZXN.US,D,20220902,000000,6239.36,6505.2,6239.36,6273.08,6.5532,0
+JZXN.US,D,20220906,000000,6364.8,6364.8,5719.88,6084,7.92275,0
+JZXN.US,D,20220907,000000,5790.08,6271.2,5522.4,5709.6,5.63717,0
+JZXN.US,D,20220908,000000,6271.2,6271.2,5755.48,5990.4,1.36677,0
+JZXN.US,D,20220909,000000,7946.64,8006.56,5709.6,6191.64,1285.94,0
+JZXN.US,D,20220912,000000,5803.2,6084,5241.6,5990.4,112.967,0
+JZXN.US,D,20220913,000000,5606.64,5896.8,5288.4,5798.52,50.955,0
+JZXN.US,D,20220914,000000,5624.44,5840.64,5202.28,5288.4,23.0701,0
+JZXN.US,D,20220915,000000,5202.28,5288.4,5127.4,5199.48,23.9628,0
+JZXN.US,D,20220916,000000,5193.88,5193.88,4867.2,5054.4,23.3577,0
+JZXN.US,D,20220919,000000,5054.4,5054.4,4399.2,4399.2,13.5622,0
+JZXN.US,D,20220920,000000,4399.2,4399.2,4024.8,4073.92,13.2516,0
+JZXN.US,D,20220921,000000,4073.48,4073.48,3753.36,3753.36,14.3606,0
+JZXN.US,D,20220922,000000,3931.2,4024.8,2944.66,3556.8,42.1336,0
+JZXN.US,D,20220923,000000,2953.08,3351.82,2953.08,3182.4,13.6898,0
+JZXN.US,D,20220926,000000,3341.52,3369.6,2860.42,3347.14,15.0634,0
+JZXN.US,D,20220927,000000,3544.63,3650.4,3327.48,3565.22,19.183,0
+JZXN.US,D,20220928,000000,3582.07,3582.07,2901.6,3182.4,17.5399,0
+JZXN.US,D,20220929,000000,3182.4,3206.74,2860.42,2939.04,7.73685,0
+JZXN.US,D,20220930,000000,3085.99,3368.66,2854.8,2854.8,5.16762,0
+JZXN.US,D,20221003,000000,2948.4,3369.6,2810.81,2976.48,10.1181,0
+JZXN.US,D,20221004,000000,3144.96,3266.63,2817.36,2825.78,15.8143,0
+JZXN.US,D,20221005,000000,2828.59,2955.89,2369.95,2433.6,173.48,0
+JZXN.US,D,20221006,000000,2360.59,2545.92,2354.98,2525.33,21.9011,0
+JZXN.US,D,20221007,000000,2530.01,2592.72,2074.18,2240.78,43.55,0
+JZXN.US,D,20221010,000000,2173.39,2386.8,2115.36,2197.73,20.0969,0
+JZXN.US,D,20221011,000000,2307.24,2329.7,2115.36,2175.26,3.48002,0
+JZXN.US,D,20221012,000000,2212.7,2723.76,2069.5,2293.2,128.142,0
+JZXN.US,D,20221013,000000,2224.87,2526.26,2153.74,2306.3,45.3182,0
+JZXN.US,D,20221014,000000,2406.46,2459.81,2153.74,2208.97,12.3082,0
+JZXN.US,D,20221017,000000,2464.49,2464.49,2152.8,2245.46,12.0059,0
+JZXN.US,D,20221018,000000,2227.68,2527.2,2227.68,2338.6,28.684,0
+JZXN.US,D,20221019,000000,2246.4,2658.24,2246.4,2554.34,76.112,0
+JZXN.US,D,20221020,000000,2527.2,2614.25,2434.54,2498.18,16.1159,0
+JZXN.US,D,20221021,000000,2480.4,2699.42,2433.6,2547.8,13.0017,0
+JZXN.US,D,20221024,000000,2433.6,2605.82,2181.82,2413.94,10.5066,0
+JZXN.US,D,20221025,000000,2415.82,2629.22,2340,2618.93,9.4751,0
+JZXN.US,D,20221026,000000,2620.8,2995.2,2542.18,2668.54,25.1417,0
+JZXN.US,D,20221027,000000,2801.45,2896.92,2714.4,2866.97,6.76292,0
+JZXN.US,D,20221028,000000,2808,2895.98,2714.4,2806.13,5.79252,0
+JZXN.US,D,20221031,000000,2804.26,2804.26,2536.56,2574.94,10.1306,0
+JZXN.US,D,20221101,000000,2555.28,2761.2,2555.28,2676.96,2.07072,0
+JZXN.US,D,20221102,000000,2761.2,2761.2,2574,2667.6,4.04925,0
+JZXN.US,D,20221103,000000,2761.2,2761.2,2434.54,2617.99,12.1054,0
+JZXN.US,D,20221104,000000,2617.99,2709.72,2527.2,2634.84,14.4309,0
+JZXN.US,D,20221107,000000,2653.56,2703.17,2426.11,2567.45,6.39647,0
+JZXN.US,D,20221108,000000,2704.09,2704.09,2076.05,2135.02,31.7257,0
+JZXN.US,D,20221109,000000,2152.8,2339.06,1882.3,1916.93,19.0429,0
+JZXN.US,D,20221110,000000,2044.22,2060.14,1591.2,1776.53,45.617,0
+JZXN.US,D,20221111,000000,1862.64,1872,1517.26,1819.58,47.8219,0
+JZXN.US,D,20221114,000000,1911.31,1911.31,1530.36,1732.06,21.1299,0
+JZXN.US,D,20221115,000000,1549.08,1862.64,1497.6,1764.36,44.0731,0
+JZXN.US,D,20221116,000000,1731.6,1823.33,1685.74,1823.33,6.60982,0
+JZXN.US,D,20221117,000000,1514.45,1764.36,1514.45,1591.2,25.2945,0
+JZXN.US,D,20221118,000000,1652.04,1731.6,1576.34,1590.26,19.1523,0
+JZXN.US,D,20221121,000000,1653.91,1872,1506.96,1777.46,33.5668,0
+JZXN.US,D,20221122,000000,1517.26,1685.74,1497.6,1544.4,35.2251,0
+JZXN.US,D,20221123,000000,1497.6,1638,1404,1563.12,69.9458,0
+JZXN.US,D,20221125,000000,1637.06,1682.93,1506.96,1644.55,3.04444,0
+JZXN.US,D,20221128,000000,1345.03,1582.78,1345.03,1482.62,28.7277,0
+JZXN.US,D,20221129,000000,1581.84,1581.84,1450.8,1497.6,22.1323,0
+JZXN.US,D,20221130,000000,1507.9,1774.66,1469.52,1553.76,441.231,0
+JZXN.US,D,20221201,000000,1684.8,1684.8,1497.6,1593.07,193.035,0
+JZXN.US,D,20221202,000000,1638,1677.31,1478.88,1569.67,178.602,0
+JZXN.US,D,20221205,000000,1644.55,1661.4,1535.04,1581.84,132.75,0
+JZXN.US,D,20221206,000000,1581.84,1581.84,1216.8,1310.4,242.59,0
+JZXN.US,D,20221207,000000,1291.68,1397.45,1219.61,1397.45,106.36,0
+JZXN.US,D,20221208,000000,1313.21,1404.94,1239.26,1394.64,97.0864,0
+JZXN.US,D,20221209,000000,1357.2,1404,1219.61,1404,69.7967,0
+JZXN.US,D,20221212,000000,1427.4,1672.63,1310.4,1385.28,576.304,0
+JZXN.US,D,20221213,000000,2237.98,2486.02,1266.41,1374.05,5437.22,0
+JZXN.US,D,20221214,000000,1263.6,1341.29,1160.64,1179.36,658.152,0
+JZXN.US,D,20221215,000000,1157.83,1167.19,1051.13,1145.66,300.957,0
+JZXN.US,D,20221216,000000,1183.1,1183.1,1077.34,1125.07,174.663,0
+JZXN.US,D,20221219,000000,1114.78,1130.69,1029.6,1130.69,240.122,0
+JZXN.US,D,20221220,000000,1123.2,1148.46,1064.23,1073.59,240.622,0
+JZXN.US,D,20221221,000000,1077.34,1131.62,1038.96,1111.97,162.969,0
+JZXN.US,D,20221222,000000,1095.12,1198.08,1072.66,1146.6,163.936,0
+JZXN.US,D,20221223,000000,1123.2,1141.92,1079.21,1085.76,50.7224,0
+JZXN.US,D,20221227,000000,1155.96,1357.2,1076.4,1151.28,349.877,0
+JZXN.US,D,20221228,000000,1170,1254.24,1123.2,1151.28,94.6208,0
+JZXN.US,D,20221229,000000,1116.65,1188.72,1095.12,1111.97,86.3617,0
+JZXN.US,D,20221230,000000,1113.84,1168.13,1044.59,1095.12,76.6775,0
+JZXN.US,D,20230103,000000,1149.41,1151.28,1067.98,1130.69,98.6794,0
+JZXN.US,D,20230104,000000,1170,1263.6,1123.2,1244.88,234.984,0
+JZXN.US,D,20230105,000000,1254.24,1272.02,1144.73,1216.8,145.936,0
+JZXN.US,D,20230106,000000,1262.66,1263.6,1169.06,1206.5,92.206,0
+JZXN.US,D,20230109,000000,1179.36,1357.2,1170,1301.04,179.937,0
+JZXN.US,D,20230110,000000,1263.6,1497.6,1263.6,1450.8,181.185,0
+JZXN.US,D,20230111,000000,1494.79,1848.6,1423.67,1777.46,494.49,0
+JZXN.US,D,20230112,000000,1755,1769.04,1413.36,1684.8,203.675,0
+JZXN.US,D,20230113,000000,1634.26,1683.86,1591.2,1638,90.6638,0
+JZXN.US,D,20230117,000000,1638,1638,1336.61,1509.77,145.897,0
+JZXN.US,D,20230118,000000,1482.62,1485.43,1310.4,1397.45,93.0014,0
+JZXN.US,D,20230119,000000,1563.12,1563.12,1320.7,1391.83,51.1248,0
+JZXN.US,D,20230120,000000,1360.01,1778.4,1360.01,1521,362.555,0
+JZXN.US,D,20230123,000000,1591.2,1609.92,1460.16,1586.52,129.621,0
+JZXN.US,D,20230124,000000,1662.34,1666.08,1544.4,1544.4,68.5875,0
+JZXN.US,D,20230125,000000,1557.5,1557.5,1404,1447.06,92.292,0
+JZXN.US,D,20230126,000000,1475.14,2433.6,1405.87,1684.8,1541.46,0
+JZXN.US,D,20230127,000000,1684.8,1956.24,1614.6,1742.83,310.804,0
+JZXN.US,D,20230130,000000,1848.6,1848.6,1614.6,1759.68,136.646,0
+JZXN.US,D,20230131,000000,1716.62,1759.68,1642.68,1698.84,155.631,0
+JZXN.US,D,20230201,000000,1699.78,1946.88,1667.02,1918.8,214.312,0
+JZXN.US,D,20230202,000000,2000.23,2021.76,1799.93,1872.94,172.259,0
+JZXN.US,D,20230203,000000,2002.1,2002.1,1806.48,1862.64,853.857,0
+JZXN.US,D,20230206,000000,2527.2,2551.54,2032.06,2173.39,2264.63,0
+JZXN.US,D,20230207,000000,2106,2121.91,1886.04,2021.76,281.226,0
+JZXN.US,D,20230208,000000,1954.37,2433.6,1936.58,2246.4,310.877,0
+JZXN.US,D,20230209,000000,2199.6,2199.6,1974.02,2040.48,99.957,0
+JZXN.US,D,20230210,000000,2021.76,2152.8,1928.16,1928.16,132.362,0
+JZXN.US,D,20230213,000000,1900.08,2037.67,1825.2,1909.44,93.4242,0
+JZXN.US,D,20230214,000000,1878.55,1936.58,1800.86,1936.58,35.6706,0
+JZXN.US,D,20230215,000000,1919.74,1919.74,1602.43,1726.92,102.294,0
+JZXN.US,D,20230216,000000,1757.81,1828.01,1606.18,1662.34,107.219,0
+JZXN.US,D,20230217,000000,1634.26,1774.66,1552.82,1773.72,88.8273,0
+JZXN.US,D,20230221,000000,1754.06,1965.6,1618.34,1771.85,144.234,0
+JZXN.US,D,20230222,000000,1731.6,1797.12,1591.2,1644.55,32.5674,0
+JZXN.US,D,20230223,000000,1594.94,1683.86,1362.82,1557.5,103.359,0
+JZXN.US,D,20230224,000000,1497.6,1562.18,1310.4,1516.32,57.441,0
+JZXN.US,D,20230227,000000,1497.6,1636.13,1404,1564.99,46.4419,0
+JZXN.US,D,20230228,000000,1579.03,1591.2,1495.73,1581.84,122.578,0
+JZXN.US,D,20230301,000000,1544.4,1687.61,1404,1474.2,64.2057,0
+JZXN.US,D,20230302,000000,1404,1528.49,1399.32,1404.94,89.1598,0
+JZXN.US,D,20230303,000000,1404,1488.24,1344.1,1404,68.2629,0
+JZXN.US,D,20230306,000000,1417.1,1587.46,1404,1450.8,41.9325,0
+JZXN.US,D,20230307,000000,1609.92,1666.08,1413.36,1497.6,94.8002,0
+JZXN.US,D,20230308,000000,1497.6,1587.46,1413.36,1450.8,44.5198,0
+JZXN.US,D,20230309,000000,1423.66,1740.96,1394.64,1474.2,102.79,0
+JZXN.US,D,20230310,000000,1430.21,1675.44,1389.96,1519.13,98.1221,0
+JZXN.US,D,20230313,000000,1497.6,1519.13,1404,1415.23,38.1584,0
+JZXN.US,D,20230314,000000,1479.82,1614.6,1441.44,1497.6,36.5967,0
+JZXN.US,D,20230315,000000,1530.36,1591.2,1488.24,1591.2,31.3186,0
+JZXN.US,D,20230316,000000,1638,1666.08,1496.66,1541.59,46.3714,0
+JZXN.US,D,20230317,000000,1535.04,1656.72,1404,1485.43,34.2494,0
+JZXN.US,D,20230320,000000,1440.5,1474.2,1272.96,1383.41,74.5757,0
+JZXN.US,D,20230321,000000,1383.41,1477.94,1347.84,1415.23,64.6182,0
+JZXN.US,D,20230322,000000,1478.88,1478.88,1375.92,1449.86,23.9661,0
+JZXN.US,D,20230323,000000,1392.77,1530.36,1385.28,1463.9,19.088,0
+JZXN.US,D,20230324,000000,1422.72,1451.74,1404,1451.74,17.1673,0
+JZXN.US,D,20230327,000000,1448.93,1450.79,1404.94,1441.44,7.44764,0
+JZXN.US,D,20230328,000000,1440.5,1440.5,1358.14,1401.19,13.7629,0
+JZXN.US,D,20230329,000000,1404,1404,1333.8,1401.19,13.8627,0
+JZXN.US,D,20230330,000000,1404,1404,1264.54,1309.46,17.4813,0
+JZXN.US,D,20230331,000000,1309.46,1372.18,1287,1372.18,13.4065,0
+JZXN.US,D,20230403,000000,1270.15,1404,1264.54,1368.43,13.9601,0
+JZXN.US,D,20230404,000000,1385.28,1385.28,1282.32,1291.68,16.2694,0
+JZXN.US,D,20230405,000000,1287.94,1383.41,1089.5,1197.14,210.884,0
+JZXN.US,D,20230406,000000,1161.58,1216.8,1149.41,1149.41,34.1257,0
+JZXN.US,D,20230410,000000,1245.82,1245.82,1115.71,1213.06,33.6559,0
+JZXN.US,D,20230411,000000,1155.96,1213.99,1043.64,1151.28,47.3557,0
+JZXN.US,D,20230412,000000,1113.84,1276.7,1036.15,1229.9,97.8935,0
+JZXN.US,D,20230413,000000,1434.89,1876.68,1216.8,1469.52,1885.26,0
+JZXN.US,D,20230414,000000,1338.48,1488.24,1238.33,1244.88,165.573,0
+JZXN.US,D,20230417,000000,1338.48,1341.29,1244.88,1255.18,87.9006,0
+JZXN.US,D,20230418,000000,1266.41,1486.37,1216.8,1346.9,95.0912,0
+JZXN.US,D,20230419,000000,1310.4,1322.57,1280.45,1297.3,22.4399,0
+JZXN.US,D,20230420,000000,1328.18,1404,1266.41,1365.62,39.5214,0
+JZXN.US,D,20230421,000000,1324.44,1450.8,1291.68,1329.12,79.0346,0
+JZXN.US,D,20230424,000000,1308.53,1403.05,1224.29,1233.65,16.5216,0
+JZXN.US,D,20230425,000000,1193.4,1394.64,1188.72,1301.98,31.7622,0
+JZXN.US,D,20230426,000000,1296.36,1352.52,1263.6,1273.9,26.5642,0
+JZXN.US,D,20230427,000000,1250.5,1404,1250.5,1394.64,31.6699,0
+JZXN.US,D,20230428,000000,1404,2901.6,1404,2433.6,4890.55,0
+JZXN.US,D,20230501,000000,2658.24,3444.48,1450.8,1797.12,2918.6,0
+JZXN.US,D,20230502,000000,1684.8,1840.18,1554.7,1702.58,375.503,0
+JZXN.US,D,20230503,000000,1747.51,2136.89,1695.1,1872,454.84,0
+JZXN.US,D,20230504,000000,1731.6,1822.39,1516.32,1527.55,265.857,0
+JZXN.US,D,20230505,000000,1572.48,1659.53,1507.9,1590.26,103.721,0
+JZXN.US,D,20230508,000000,1591.2,1850.47,1527.55,1750.32,138.98,0
+JZXN.US,D,20230509,000000,1591.2,1746.58,1591.2,1685.74,40.4652,0
+JZXN.US,D,20230510,000000,1685.74,1864.51,1609.92,1785.89,107.155,0
+JZXN.US,D,20230511,000000,1757.81,1843.92,1687.61,1711.94,85.2673,0
+JZXN.US,D,20230512,000000,1726.92,1842.98,1688.54,1758.74,41.3581,0
+JZXN.US,D,20230515,000000,1729.73,1912.25,1713.83,1764.36,33.5535,0
+JZXN.US,D,20230516,000000,1993.68,1993.68,1684.8,1759.68,240.651,0
+JZXN.US,D,20230517,000000,1759.68,1763.89,1638,1703.52,65.8442,0
+JZXN.US,D,20230518,000000,1694.16,1759.67,1545.34,1572.48,65.0552,0
+JZXN.US,D,20230519,000000,1609.92,1668.89,1497.6,1573.42,57.8108,0
+JZXN.US,D,20230522,000000,1572.48,1627.7,1516.32,1530.36,36.1741,0
+JZXN.US,D,20230523,000000,1521,1608.05,1517.26,1570.61,41.4227,0
+JZXN.US,D,20230524,000000,1544.4,1592.15,1497.6,1498.54,33.8689,0
+JZXN.US,D,20230525,000000,1581.84,1581.84,1330.06,1404,54.2092,0
+JZXN.US,D,20230526,000000,1394.64,1516.32,1357.2,1460.16,30.0666,0
+JZXN.US,D,20230530,000000,1432.08,1609.92,1432.08,1511.64,37.8041,0
+JZXN.US,D,20230531,000000,1591.2,1642.68,1497.6,1563.12,66.2954,0
+JZXN.US,D,20230601,000000,1516.32,1783.08,1460.16,1775.59,224.47,0
+JZXN.US,D,20230602,000000,1778.4,1825.2,1544.4,1624.9,176.478,0
+JZXN.US,D,20230605,000000,1619.28,1778.4,1554.7,1592.14,50.943,0
+JZXN.US,D,20230606,000000,1591.2,1675.44,1479.82,1497.6,47.3595,0
+JZXN.US,D,20230607,000000,1508.83,1665.14,1503.22,1558.44,46.1712,0
+JZXN.US,D,20230608,000000,1666.08,1666.08,1413.36,1541.59,49.3962,0
+JZXN.US,D,20230609,000000,1516.32,1587.44,1480.75,1483.56,23.6282,0
+JZXN.US,D,20230612,000000,1595.88,1595.88,1450.8,1546.27,33.6041,0
+JZXN.US,D,20230613,000000,1508.83,1579.03,1499.47,1524.74,19.4643,0
+JZXN.US,D,20230614,000000,1497.6,1591.2,1497.6,1535.98,29.6958,0
+JZXN.US,D,20230615,000000,1562.18,1562.65,1404,1460.16,34.2957,0
+JZXN.US,D,20230616,000000,1428.34,1591.2,1428.34,1471.39,71.3544,0
+JZXN.US,D,20230620,000000,1589.33,1594.94,1478.88,1497.6,35.2574,0
+JZXN.US,D,20230621,000000,1563.12,1965.6,1488.24,1582.78,678.563,0
+JZXN.US,D,20230622,000000,1581.84,1581.84,1404,1404,125.678,0
+JZXN.US,D,20230623,000000,1478.88,1478.88,1404,1408.68,55.3816,0
+JZXN.US,D,20230626,000000,1411.49,1436.76,1235.52,1380.6,47.4637,0
+JZXN.US,D,20230627,000000,1385.28,1442.38,1357.2,1417.1,22.1595,0
+JZXN.US,D,20230628,000000,1431.14,1467.65,1341.29,1341.29,11.2527,0
+JZXN.US,D,20230629,000000,1474.2,1474.2,1344.1,1386.22,32.1457,0
+JZXN.US,D,20230630,000000,1352.52,1400.26,1310.4,1341.29,39.3857,0
+JZXN.US,D,20230703,000000,1444.25,1444.25,1344.1,1390.9,16.7506,0
+JZXN.US,D,20230705,000000,1358.14,1403.06,1310.4,1333.8,18.4345,0
+JZXN.US,D,20230706,000000,1404,1404,1311.34,1394.64,16.1992,0
+JZXN.US,D,20230707,000000,1310.4,1530.36,1235.52,1450.8,155.381,0
+JZXN.US,D,20230710,000000,1393.6,1508,1284.45,1492.4,276.205,0
+JZXN.US,D,20230711,000000,1492.4,1534,1393.6,1502.8,107.699,0
+JZXN.US,D,20230712,000000,1456,1482,1336.4,1450.8,203.438,0
+JZXN.US,D,20230713,000000,2600,2953.6,1898,2111.2,62921.8,0
+JZXN.US,D,20230714,000000,1976,2085.2,1695.2,1716,1383.76,0
+JZXN.US,D,20230717,000000,858,863.2,722.8,785.2,3637.49,0
+JZXN.US,D,20230718,000000,743.6,811.2,738.452,800.8,771.067,0
+JZXN.US,D,20230719,000000,806,858,780,832.364,635.594,0
+JZXN.US,D,20230720,000000,821.6,858,800.8,837.2,388.867,0
+JZXN.US,D,20230721,000000,821.6,962,816.4,899.6,717.19,0
+JZXN.US,D,20230724,000000,967.2,967.2,858,936,549.873,0
+JZXN.US,D,20230725,000000,936,972.4,873.6,889.2,283.951,0
+JZXN.US,D,20230726,000000,868.4,904.436,837.2,842.4,260.43,0
+JZXN.US,D,20230727,000000,858,877.396,748.8,790.4,489.757,0
+JZXN.US,D,20230728,000000,785.2,826.8,754,808.6,374.336,0
+JZXN.US,D,20230731,000000,795.652,806,728,764.4,483.684,0
+JZXN.US,D,20230801,000000,774.8,780,751.14,759.2,67.2423,0
+JZXN.US,D,20230802,000000,759.2,774.8,728.26,764.4,195.509,0
+JZXN.US,D,20230803,000000,754,769.6,733.2,733.2,103.234,0
+JZXN.US,D,20230804,000000,712.4,764.4,712.4,733.2,110.04,0
+JZXN.US,D,20230807,000000,743.6,743.6,717.6,722.8,161.196,0
+JZXN.US,D,20230808,000000,696.8,717.6,696.8,702,38.3096,0
+JZXN.US,D,20230809,000000,686.4,722.8,655.2,670.8,195.703,0
+JZXN.US,D,20230810,000000,670.8,685.672,655.2,655.2,172.473,0
+JZXN.US,D,20230811,000000,650,670.8,598,629.2,152.796,0
+JZXN.US,D,20230814,000000,629.2,629.2,598,598,71.4307,0
+JZXN.US,D,20230815,000000,629.2,694.304,608.4,670.8,190.826,0
+JZXN.US,D,20230816,000000,670.8,670.8,603.2,608.4,180.355,0
+JZXN.US,D,20230817,000000,599.04,644.8,598,603.2,59.5249,0
+JZXN.US,D,20230818,000000,603.2,618.8,561.6,577.2,77.0923,0
+JZXN.US,D,20230821,000000,577.2,592.748,566.8,582.4,79.6192,0
+JZXN.US,D,20230822,000000,572,587.6,566.8,577.2,48.8884,0
+JZXN.US,D,20230823,000000,561.6,592.8,556.4,582.4,71.7076,0
+JZXN.US,D,20230824,000000,572,582.4,556.4,556.4,30.3423,0
+JZXN.US,D,20230825,000000,576.472,577.2,540.8,561.6,55.7576,0
+JZXN.US,D,20230828,000000,566.8,566.8,494,499.148,168.092,0
+JZXN.US,D,20230829,000000,489.06,514.8,471.848,514.124,125.444,0
+JZXN.US,D,20230830,000000,476.164,525.2,476.164,525.2,49.8384,0
+JZXN.US,D,20230831,000000,535.6,577.2,525.2,551.2,149.411,0
+JZXN.US,D,20230901,000000,592.8,650,556.4,598,343.292,0
+JZXN.US,D,20230905,000000,603.2,660.4,577.2,650,243.58,0
+JZXN.US,D,20230906,000000,618.8,712.4,598,691.6,434.68,0
+JZXN.US,D,20230907,000000,665.6,665.6,582.4,598,269.703,0
+JZXN.US,D,20230908,000000,598,629.72,577.2,577.2,83.0865,0
+JZXN.US,D,20230911,000000,587.6,591.24,540.8,556.4,37.3461,0
+JZXN.US,D,20230912,000000,582.4,582.4,525.252,540.8,46.5307,0
+JZXN.US,D,20230913,000000,557.7,582.4,530.4,556.4,23.673,0
+JZXN.US,D,20230914,000000,618.8,629.2,546,603.2,3221.86,0
+JZXN.US,D,20230915,000000,670.8,691.6,520,520,3840.14,0
+JZXN.US,D,20230918,000000,566.8,598,509.6,556.4,688.399,0
+JZXN.US,D,20230919,000000,520,530.4,467.948,509.86,409.79,0
+JZXN.US,D,20230920,000000,520,520,483.6,508.352,68.6961,0
+JZXN.US,D,20230921,000000,514.8,514.8,473.2,505.128,518.79,0
+JZXN.US,D,20230922,000000,505.128,509.652,421.2,462.8,478.34,0
+JZXN.US,D,20230925,000000,448.916,478.4,436.8,457.6,160.973,0
+JZXN.US,D,20230926,000000,472.264,494,447.2,452.4,59.1519,0
+JZXN.US,D,20230927,000000,468,468,442.156,442.156,60.8807,0
+JZXN.US,D,20230928,000000,453.284,468,451.984,462.8,26.7288,0
+JZXN.US,D,20230929,000000,468,473.2,447.2,457.08,71.2115,0
+JZXN.US,D,20231002,000000,468.936,476.32,447.304,476.32,55.5826,0
+JZXN.US,D,20231003,000000,474.188,474.188,447.2,462.8,56.1442,0
+JZXN.US,D,20231004,000000,462.8,493.168,447.408,457.6,37.7115,0
+JZXN.US,D,20231005,000000,457.6,483.6,457.548,457.548,7.0923,0
+JZXN.US,D,20231006,000000,447.2,483.288,447.2,448.24,18.298,0
+JZXN.US,D,20231009,000000,447.2,447.72,426.4,439.972,77.973,0
+JZXN.US,D,20231010,000000,430.872,462.8,426.4,457.6,86.9884,0
+JZXN.US,D,20231011,000000,452.4,462.28,396.136,451.932,282.232,0
+JZXN.US,D,20231012,000000,438.88,480.48,421.2,467.48,156.553,0
+JZXN.US,D,20231013,000000,429,462.8,429,449.748,18.0942,0
+JZXN.US,D,20231016,000000,436.8,449.8,432.016,449.8,39.4249,0
+JZXN.US,D,20231017,000000,449.8,477.256,442,442,22.2038,0
+JZXN.US,D,20231018,000000,442,465.4,442,443.56,31.0211,0
+JZXN.US,D,20231019,000000,444.444,449.932,437.06,437.44,31.0134,0
+JZXN.US,D,20231020,000000,440.96,455.26,390,431.6,64.0903,0
+JZXN.US,D,20231023,000000,402.948,413.4,340.6,348.4,161.128,0
+JZXN.US,D,20231024,000000,346.547,400.4,338.208,369.2,100.048,0
+JZXN.US,D,20231025,000000,408.2,410.748,387.66,404.56,106.184,0
+JZXN.US,D,20231026,000000,377.052,410.748,377.052,390,9.42115,0
+JZXN.US,D,20231027,000000,413.4,413.4,390,405.6,40.3615,0
+JZXN.US,D,20231030,000000,392.6,413.4,379.6,379.6,26.8076,0
+JZXN.US,D,20231031,000000,379.652,394.94,368.004,390,21.5346,0
+JZXN.US,D,20231101,000000,368.425,410.176,368.425,380.276,9.65384,0
+JZXN.US,D,20231102,000000,374.4,410.176,369.46,390,4.50384,0
+JZXN.US,D,20231103,000000,410.176,410.176,376.272,394.68,22.1096,0
+JZXN.US,D,20231106,000000,395.2,405.6,384.8,399.776,7.06346,0
+JZXN.US,D,20231107,000000,384.852,400.4,379.6,382.72,21.9096,0
+JZXN.US,D,20231108,000000,371.8,400.4,364,389.48,21.248,0
+JZXN.US,D,20231109,000000,364.156,384.28,358.8,369.2,23.5038,0
+JZXN.US,D,20231110,000000,369.2,374.4,359.528,361.4,20.6057,0
+JZXN.US,D,20231113,000000,361.4,390,325.052,349.492,32.4596,0
+JZXN.US,D,20231114,000000,349.44,369.2,338,353.6,11.1384,0
+JZXN.US,D,20231115,000000,343.2,369.2,338,345.8,66.8596,0
+JZXN.US,D,20231116,000000,345.8,362.96,345.8,362.284,3.51923,0
+JZXN.US,D,20231117,000000,362.44,372.84,338.52,338.52,40.748,0
+JZXN.US,D,20231120,000000,338,340.34,291.616,321.36,40.0596,0
+JZXN.US,D,20231121,000000,321.36,335.4,306.8,322.192,31.0192,0
+JZXN.US,D,20231122,000000,312,400.4,312,386.88,301.176,0
+JZXN.US,D,20231124,000000,384.8,404.404,361.4,384.8,52.6249,0
+JZXN.US,D,20231127,000000,373.1,374.4,322.192,335.4,30.1211,0
+JZXN.US,D,20231128,000000,338,379.6,338,363.064,29.6942,0
+JZXN.US,D,20231129,000000,353.6,384.8,346.684,374.504,66.3615,0
+JZXN.US,D,20231130,000000,362.648,374.4,354.428,372.112,14.1096,0
+JZXN.US,D,20231201,000000,353.86,390,353.86,379.6,19.6634,0
+JZXN.US,D,20231204,000000,379.6,386.88,359.424,384.8,52.8999,0
+JZXN.US,D,20231205,000000,356.72,383.552,301.652,348.4,163.882,0
+JZXN.US,D,20231206,000000,348.4,364,312,343.2,27.4807,0
+JZXN.US,D,20231207,000000,343.2,344.032,322.4,322.4,23.0403,0
+JZXN.US,D,20231208,000000,343.2,343.2,301.6,313.82,48.5846,0
+JZXN.US,D,20231211,000000,296.4,333.428,296.4,318.032,40.398,0
+JZXN.US,D,20231212,000000,329.212,338.832,286,317.2,37.3384,0
+JZXN.US,D,20231213,000000,314.6,317.2,280.8,280.8,111.496,0
+JZXN.US,D,20231214,000000,332.54,358.8,282.516,340.6,150.134,0
+JZXN.US,D,20231215,000000,343.252,343.252,312,312,25.0615,0
+JZXN.US,D,20231218,000000,313.3,330.304,312,312.052,48.0423,0
+JZXN.US,D,20231219,000000,312.208,322.4,299,312.676,43.5307,0
+JZXN.US,D,20231220,000000,338,338,301.6,309.192,13.1942,0
+JZXN.US,D,20231221,000000,301.6,312.91,296.4,297.96,22.4076,0
+JZXN.US,D,20231222,000000,323.128,329.394,299,323.128,18.2423,0
+JZXN.US,D,20231226,000000,323.128,348.4,312,338,2220.18,0
+JZXN.US,D,20231227,000000,405.6,468,338,417.612,13498.7,0
+JZXN.US,D,20231228,000000,400.4,488.436,390,468,1180.04,0
+JZXN.US,D,20231229,000000,431.6,468,421.2,452.504,227.069,0
+JZXN.US,D,20240102,000000,487.24,514.8,426.4,509.548,525.128,0
+JZXN.US,D,20240103,000000,499.928,509.548,426.452,431.652,120.592,0
+JZXN.US,D,20240104,000000,426.4,448.76,360.1,384.748,181.353,0
+JZXN.US,D,20240105,000000,373.204,418.288,373.204,410.8,62.4903,0
+JZXN.US,D,20240108,000000,391.768,409.5,374.4,387.348,66.1538,0
+JZXN.US,D,20240109,000000,369.2,390,369.2,390,10.8499,0
+JZXN.US,D,20240110,000000,410.8,410.8,369.304,374.4,21.0326,0
+JZXN.US,D,20240111,000000,374.712,384.8,364,379.08,16.8038,0
+JZXN.US,D,20240112,000000,374.4,379.6,364,364.052,11.1365,0
+JZXN.US,D,20240116,000000,374.4,379.548,333.476,338.052,54.5634,0
+JZXN.US,D,20240117,000000,358.176,358.176,312,335.66,36.7903,0
+JZXN.US,D,20240118,000000,353.6,358.8,338.104,338.156,24.8057,0
+JZXN.US,D,20240119,000000,335.4,353.6,330.2,343.2,50.3346,0
+JZXN.US,D,20240122,000000,358.8,410.8,342.16,410.8,69.3557,0
+JZXN.US,D,20240123,000000,399.88,426.4,369.876,421.2,40.5192,0
+JZXN.US,D,20240124,000000,397.696,434.2,390,410.8,54.1153,0
+JZXN.US,D,20240125,000000,400.296,431.6,377.884,382.46,115.726,0
+JZXN.US,D,20240126,000000,400.4,400.4,356.98,356.98,12.1346,0
+JZXN.US,D,20240129,000000,395.2,395.2,335.4,338,48.4096,0
+JZXN.US,D,20240130,000000,338,364,328.016,328.016,39.0961,0
+JZXN.US,D,20240131,000000,353.6,395.2,333.32,353.6,34.048,0
+JZXN.US,D,20240201,000000,390,410.8,358.8,364,67.1653,0
+JZXN.US,D,20240202,000000,390,410.8,353.6,353.6,73.2211,0
+JZXN.US,D,20240205,000000,343.096,416,343.096,395.2,162.282,0
+JZXN.US,D,20240206,000000,405.6,416,374.972,395.46,149.196,0
+JZXN.US,D,20240207,000000,410.8,410.8,379.652,405.6,40.4288,0
+JZXN.US,D,20240208,000000,369.252,410.748,369.252,390,55.5057,0
+JZXN.US,D,20240209,000000,374.556,410.748,364,407.68,86.4634,0
+JZXN.US,D,20240212,000000,396.5,396.5,358.8,364,81.5269,0
+JZXN.US,D,20240213,000000,364,442,348.4,410.748,189.621,0
+JZXN.US,D,20240214,000000,421.2,442,403,426.4,148.088,0
+JZXN.US,D,20240215,000000,473.2,514.8,437.58,475.64,818.378,0
+JZXN.US,D,20240216,000000,468.936,514.8,447.772,478.4,177.336,0
+JZXN.US,D,20240220,000000,478.4,572,478.4,551.2,355.382,0
+JZXN.US,D,20240221,000000,514.28,546,473.512,525.2,214.055,0
+JZXN.US,D,20240222,000000,535.6,566.8,506.844,530.4,233.094,0
+JZXN.US,D,20240223,000000,546,561.6,478.452,510.9,218.098,0
+JZXN.US,D,20240226,000000,540.8,577.2,504.4,551.2,336.734,0
+JZXN.US,D,20240227,000000,551.2,629.2,530.4,629.2,225.753,0
+JZXN.US,D,20240228,000000,613.6,660.4,582.452,629.2,70.8096,0
+JZXN.US,D,20240229,000000,634.4,650,566.904,587.6,69.648,0
+JZXN.US,D,20240301,000000,597.584,681.2,592.436,655.2,236.348,0
+JZXN.US,D,20240304,000000,660.4,728,618.8,639.6,234.207,0
+JZXN.US,D,20240305,000000,660.4,720.876,644.8,676,398.017,0
+JZXN.US,D,20240306,000000,707.2,780,494,608.4,315.207,0
+JZXN.US,D,20240307,000000,634.4,769.6,613.6,681.2,316.049,0
+JZXN.US,D,20240308,000000,722.8,722.8,650,691.6,51.8615,0
+JZXN.US,D,20240311,000000,702,795.6,665.6,754,206.426,0
+JZXN.US,D,20240312,000000,769.6,1081.6,733.2,858,981.971,0
+JZXN.US,D,20240313,000000,894.4,1133.6,889.2,1123.2,661.723,0
+JZXN.US,D,20240314,000000,1144,1216.7,962,1066,224.49,0
+JZXN.US,D,20240315,000000,1082.28,1131.73,962,1071.2,180.986,0
+JZXN.US,D,20240318,000000,1040,1284.4,956.8,1248,360.219,0
+JZXN.US,D,20240319,000000,1294.8,1372.8,1222,1372.8,161.413,0
+JZXN.US,D,20240320,000000,1378,1612,1326,1510.6,385.494,0
+JZXN.US,D,20240321,000000,1518.4,1632.8,1508,1544.4,139.209,0
+JZXN.US,D,20240322,000000,1560,1575.6,1435.2,1466.4,152.89,0
+JZXN.US,D,20240325,000000,1445.6,1560,785.2,1487.1,777.767,0
+JZXN.US,D,20240326,000000,1560,1612,1508,1560,132.432,0
+JZXN.US,D,20240327,000000,1539.2,1679.6,1497.6,1674.4,202.213,0
+JZXN.US,D,20240328,000000,1679.6,1871.95,1679.6,1814.8,221.253,0
+JZXN.US,D,20240401,000000,1866.8,2158,1830.4,2090.4,827.449,0
+JZXN.US,D,20240402,000000,2132,2314,1950,1950,518.715,0
+JZXN.US,D,20240403,000000,1908.4,2704,634.4,774.8,25864.3,0
+JZXN.US,D,20240404,000000,712.4,863.2,411.84,457.6,14156.2,0
+JZXN.US,D,20240405,000000,431.028,451.88,311.974,322.4,5810.66,0
+JZXN.US,D,20240408,000000,346.06,364,281.32,291.2,3124.91,0
+JZXN.US,D,20240409,000000,289.12,299.26,254.8,268.32,11660.9,0
+JZXN.US,D,20240410,000000,265.2,270.348,239.72,254.8,1198.89,0
+JZXN.US,D,20240411,000000,251.316,260,239.72,255.58,1481.96,0
+JZXN.US,D,20240412,000000,270.4,282.308,241.8,246.792,1853.21,0
+JZXN.US,D,20240415,000000,237.536,244.4,223.6,229.32,843.692,0
+JZXN.US,D,20240416,000000,235.3,259.324,221.676,240.24,1304.97,0
+JZXN.US,D,20240417,000000,238.108,249.028,228.8,235.352,443.569,0
+JZXN.US,D,20240418,000000,239.2,239.2,229.32,239.148,816.536,0
+JZXN.US,D,20240419,000000,231.712,239.2,197.288,201.552,1388.8,0
+JZXN.US,D,20240422,000000,196.196,207.948,187.2,202.592,590.842,0
+JZXN.US,D,20240423,000000,202.8,233.948,200.304,208.312,884.644,0
+JZXN.US,D,20240424,000000,204.88,218.348,201.032,208,202.907,0
+JZXN.US,D,20240425,000000,197.6,210.6,197.6,203.164,246.559,0
+JZXN.US,D,20240426,000000,203.216,205.92,179.4,188.24,537.105,0
+JZXN.US,D,20240429,000000,193.648,197.6,187.2,196.56,232.271,0
+JZXN.US,D,20240430,000000,192.66,213.2,187.2,210.6,1264.65,0
+JZXN.US,D,20240501,000000,204.308,228.28,173.576,215.28,1760.22,0
+JZXN.US,D,20240502,000000,208.832,213.2,197.6,201.656,285.523,0
+JZXN.US,D,20240503,000000,207.48,208,192.504,200.72,148.184,0
+JZXN.US,D,20240506,000000,192.4,207.844,176.8,203.32,362.651,0
+JZXN.US,D,20240507,000000,208,208,195,207.48,216.761,0
+JZXN.US,D,20240508,000000,197.652,203.944,197.652,200.304,66.2999,0
+JZXN.US,D,20240509,000000,208,208,197.6,199.264,52.0538,0
+JZXN.US,D,20240510,000000,197.6,202.8,192.4,200.876,550.828,0
+JZXN.US,D,20240513,000000,202.8,203.762,187.2,195.832,268.619,0
+JZXN.US,D,20240514,000000,190.84,200.2,182.468,193.752,525.713,0
+JZXN.US,D,20240515,000000,207.012,207.428,187.2,197.34,416.801,0
+JZXN.US,D,20240516,000000,197.08,213.148,182,200.044,790.457,0
+JZXN.US,D,20240517,000000,209.144,265.2,209.04,228.8,3076.65,0
+JZXN.US,D,20240520,000000,228.54,249.236,228.54,243.984,717.557,0
+JZXN.US,D,20240521,000000,236.652,239.096,193.024,204.88,921.334,0
+JZXN.US,D,20240522,000000,192.4,204.256,182.052,192.239,609.628,0
+JZXN.US,D,20240523,000000,184.08,192.452,182,182.52,292.328,0
+JZXN.US,D,20240524,000000,180.7,187.2,167.96,176.8,516.757,0
+JZXN.US,D,20240528,000000,173.68,187.2,156.676,172.744,1571.55,0
+JZXN.US,D,20240529,000000,169,176.748,161.2,166.348,650.073,0
+JZXN.US,D,20240530,000000,166.348,176.8,156,166.92,840.224,0
+JZXN.US,D,20240531,000000,161.148,173.888,158.756,162.812,289.571,0
+JZXN.US,D,20240603,000000,168.012,176.852,165.542,175.5,556.548,0
+JZXN.US,D,20240604,000000,176.228,184.6,151.736,171.08,1490.03,0
+JZXN.US,D,20240605,000000,164.84,204.516,157.56,174.564,1489.59,0
+JZXN.US,D,20240606,000000,174.564,218.4,174.564,200.72,1408.4,0
+JZXN.US,D,20240607,000000,185.64,223.6,181.636,197.6,1263.39,0
+JZXN.US,D,20240610,000000,192.92,223.6,192.92,207.48,332.263,0
+JZXN.US,D,20240611,000000,201.24,209.04,195,195.052,148.453,0
+JZXN.US,D,20240612,000000,194.48,195.676,187.252,193.076,223.28,0
+JZXN.US,D,20240613,000000,186.108,196.092,177.84,187.72,146.594,0
+JZXN.US,D,20240614,000000,191.36,192.738,179.556,186.68,103.54,0
+JZXN.US,D,20240617,000000,183.456,193.7,179.66,183.976,60.5057,0
+JZXN.US,D,20240618,000000,197.08,198.536,184.132,192.4,120.484,0
+JZXN.US,D,20240620,000000,194.376,195,184.756,187.72,66.0846,0
+JZXN.US,D,20240621,000000,182.572,193.544,171.6,182,90.3538,0
+JZXN.US,D,20240624,000000,179.4,187.2,174.2,187.096,61.998,0
+JZXN.US,D,20240625,000000,186.004,194.324,183.872,188.812,153.155,0
+JZXN.US,D,20240626,000000,187.2,192.348,182.104,183.924,85.998,0
+JZXN.US,D,20240627,000000,183.905,194.844,182,189.488,40.048,0
+JZXN.US,D,20240628,000000,182.52,200.2,180.232,186.628,180.044,0
+JZXN.US,D,20240701,000000,178.932,185.64,157.456,166.4,1141.93,0
+JZXN.US,D,20240702,000000,163.8,166.088,151.372,160.68,910.119,0
+JZXN.US,D,20240703,000000,134.8,149.456,124.8,136,1378.67,0
+JZXN.US,D,20240705,000000,134,134,101.6,104,1442.42,0
+JZXN.US,D,20240708,000000,101.2,126,93.2,126,1684.12,0
+JZXN.US,D,20240709,000000,115.6,121.288,110.8,116.8,690.375,0
+JZXN.US,D,20240710,000000,113.6,121,113.6,118,321.825,0
+JZXN.US,D,20240711,000000,115.6,138,114.404,131.2,1507.37,0
+JZXN.US,D,20240712,000000,131.2,134.4,129.4,130.4,9095.8,0
+JZXN.US,D,20240715,000000,128,128,109.768,115.6,4384.77,0
+JZXN.US,D,20240716,000000,114.4,127.6,114.4,123,5007.15,0
+JZXN.US,D,20240717,000000,120,122.112,112,112.4,275.2,0
+JZXN.US,D,20240718,000000,112,119.6,107.2,107.2,753.175,0
+JZXN.US,D,20240719,000000,105.2,108,84,87,1325.75,0
+JZXN.US,D,20240722,000000,87.6,94.8,87.2,88.8,658.225,0
+JZXN.US,D,20240723,000000,88.4,124,72.4,100.8,5084.75,0
+JZXN.US,D,20240724,000000,107.2,109.6,90.004,90.8,1654.6,0
+JZXN.US,D,20240725,000000,92.8,94.42,69.4,79.6,2551.45,0
+JZXN.US,D,20240726,000000,80.4,86,78.4,80.8,295.525,0
+JZXN.US,D,20240729,000000,83.6,83.6,75.536,78,207.925,0
+JZXN.US,D,20240730,000000,79.844,82,74,77.2,175.45,0
+JZXN.US,D,20240731,000000,79.6,79.8,74,74,273.875,0
+JZXN.US,D,20240801,000000,79.6,82,76,78.4,393.85,0
+JZXN.US,D,20240802,000000,76,79.2,72.4,72.8,505.275,0
+JZXN.US,D,20240805,000000,70.4,74,68.004,70.4,376.175,0
+JZXN.US,D,20240806,000000,70,88.4,70,82.8,1673.5,0
+JZXN.US,D,20240807,000000,82.8,84,78,80,232.05,0
+JZXN.US,D,20240808,000000,78,83.6,77.6,80,497.7,0
+JZXN.US,D,20240809,000000,85.2,94,80,93.6,1086.17,0
+JZXN.US,D,20240812,000000,90.8,114,90.8,109.6,1471.85,0
+JZXN.US,D,20240813,000000,111.6,120,96.4,113.996,22312.9,0
+JZXN.US,D,20240814,000000,117.2,128,92.4,128,19254.5,0
+JZXN.US,D,20240815,000000,126.8,128,120.732,124.4,926.225,0
+JZXN.US,D,20240816,000000,117.6,119.4,100.8,106.8,769.125,0
+JZXN.US,D,20240819,000000,108,108,89.6,91.2,1530.77,0
+JZXN.US,D,20240820,000000,94,95.6,88.8,90.8,878.625,0
+JZXN.US,D,20240821,000000,91.6,98,89.2,96.8,50621.5,0
+JZXN.US,D,20240822,000000,98,106,83.6,101.2,45112.7,0
+JZXN.US,D,20240823,000000,92.4,97.2,90,90.4,1033.72,0
+JZXN.US,D,20240826,000000,90.4,94.048,86,88.4,816.5,0
+JZXN.US,D,20240827,000000,92,95.6,60,63.2,8574.35,0
+JZXN.US,D,20240828,000000,62,63.996,43.2,47.6,8473.25,0
+JZXN.US,D,20240829,000000,45.2,50,41.6,45,3695.07,0
+JZXN.US,D,20240830,000000,45.8,47.196,40.4,43.432,2811.62,0
+JZXN.US,D,20240903,000000,42,45.2,41.2,42,640.5,0
+JZXN.US,D,20240904,000000,42.152,45.996,41.2,44,405.475,0
+JZXN.US,D,20240905,000000,44,45.6,42.4,44.6,567.975,0
+JZXN.US,D,20240906,000000,42.404,45.2,40.4,41.16,1510.35,0
+JZXN.US,D,20240909,000000,39.924,50.4,39.924,46.4,1187.67,0
+JZXN.US,D,20240910,000000,48,48.8,44,45.6,328.825,0
+JZXN.US,D,20240911,000000,45.6,54,44.4,53.2,2297.37,0
+JZXN.US,D,20240912,000000,52.404,59.6,50.404,50.8,3654.22,0
+JZXN.US,D,20240913,000000,53.2,64,53.2,57.6,3920.05,0
+JZXN.US,D,20240916,000000,60.4,61.4,57.6,58.8,2155.72,0
+JZXN.US,D,20240917,000000,59.6,61,57.6,59.756,2831.37,0
+JZXN.US,D,20240918,000000,62.4,62.4,57.6,58.4,990.575,0
+JZXN.US,D,20240919,000000,59.8,62,58.216,60.8,254.45,0
+JZXN.US,D,20240920,000000,60,60,55.6,58.4,312.975,0
+JZXN.US,D,20240923,000000,60.8,63.2,59.304,61.2,569.6,0
+JZXN.US,D,20240924,000000,60,62,59.2,62,72.225,0
+JZXN.US,D,20240925,000000,57.196,60.8,57.196,59.6,84.65,0
+JZXN.US,D,20240926,000000,61.6,68.4,56.712,66.756,811.55,0
+JZXN.US,D,20240927,000000,63.2,68.8,62.4,67.2,1442.87,0
+JZXN.US,D,20240930,000000,66.2,76,64.8,73.2,1160.52,0
+JZXN.US,D,20241001,000000,75.6,75.6,65.604,67.2,439.275,0
+JZXN.US,D,20241002,000000,71.6,71.6,66.528,67.6,148.25,0
+JZXN.US,D,20241003,000000,67.6,67.6,62.8,63.204,112.325,0
+JZXN.US,D,20241004,000000,62.8,62.8,56.8,57.6,385.1,0
+JZXN.US,D,20241007,000000,58.8,70.4,58.8,60,619.325,0
+JZXN.US,D,20241008,000000,59.6,64.4,54.4,56.8,659.875,0
+JZXN.US,D,20241009,000000,59.6,60,56.8,56.804,209,0
+JZXN.US,D,20241010,000000,57.732,59.6,52.4,53.2,172.725,0
+JZXN.US,D,20241011,000000,51.2,55.6,51.2,52.4,201.75,0
+JZXN.US,D,20241014,000000,56.4,60.324,56.4,56.4,294.975,0
+JZXN.US,D,20241015,000000,57.6,59.6,57.6,58,401.475,0
+JZXN.US,D,20241016,000000,58,59.568,56.4,58.396,215.725,0
+JZXN.US,D,20241017,000000,58,65.6,58,63.448,903.55,0
+JZXN.US,D,20241018,000000,62.4,67.6,62.4,64.8,217.6,0
+JZXN.US,D,20241021,000000,63.244,67.372,62,64.96,149.575,0
+JZXN.US,D,20241022,000000,64.8,65.6,62.4,64,227.675,0
+JZXN.US,D,20241023,000000,63.2,63.204,56.4,61.652,267.2,0
+JZXN.US,D,20241024,000000,56.224,65.196,56.224,57.868,202.375,0
+JZXN.US,D,20241025,000000,58.4,64.56,55.16,61.6,384.625,0
+JZXN.US,D,20241028,000000,59.848,74.2,59.2,64.4,1217.65,0
+JZXN.US,D,20241029,000000,69.6,70.796,64.804,66,323.35,0
+JZXN.US,D,20241030,000000,64,66.376,60,64,463.15,0
+JZXN.US,D,20241031,000000,62.4,67.6,60,62.8,326.175,0
+JZXN.US,D,20241101,000000,66.832,66.832,58,58.2,294.45,0
+JZXN.US,D,20241104,000000,60,60,56.4,59.132,184.35,0
+JZXN.US,D,20241105,000000,54.4,58.8,52,55.364,538.05,0
+JZXN.US,D,20241106,000000,54,59.6,52.8,54,1307.42,0
+JZXN.US,D,20241107,000000,52.4,55.2,52.4,54,311.8,0
+JZXN.US,D,20241108,000000,54.4,56.792,52,54.2,270.5,0
+JZXN.US,D,20241111,000000,53.864,60,53.864,57.6,239.225,0
+JZXN.US,D,20241112,000000,52.8,57.6,52.8,56.4,107.925,0
+JZXN.US,D,20241113,000000,55.2,60.4,54,55.2,451.55,0
+JZXN.US,D,20241114,000000,54,56.812,52,52.4,590.4,0
+JZXN.US,D,20241115,000000,54.8,54.8,51.2,51.2,378.3,0
+JZXN.US,D,20241118,000000,50.4,52.4,50.4,51.4,276.05,0
+JZXN.US,D,20241119,000000,51.68,54.8,51.4,54.8,47.425,0
+JZXN.US,D,20241120,000000,55.664,56,54,54,68.975,0
+JZXN.US,D,20241121,000000,54.4,55.2,54.4,54.8,114.6,0
+JZXN.US,D,20241122,000000,50.804,54.708,50.804,53.6,193.9,0
+JZXN.US,D,20241125,000000,53.6,54.4,51.6,54.4,95.95,0
+JZXN.US,D,20241126,000000,53.2,54.4,51.6,54.4,36.8,0
+JZXN.US,D,20241127,000000,52.564,53.2,52.564,53.2,19.775,0
+JZXN.US,D,20241129,000000,55.2,55.2,50.8,50.8,104.575,0
+JZXN.US,D,20241202,000000,50.8,53.716,50.8,51.128,179.675,0
+JZXN.US,D,20241203,000000,54.244,57.228,48.404,54.4,588.9,0
+JZXN.US,D,20241204,000000,54.4,54.4,52,52.664,134.075,0
+JZXN.US,D,20241205,000000,52.4,66.396,43.604,58.8,74753.7,0
+JZXN.US,D,20241206,000000,57.2,62.8,47.2,47.2,48920,0
+JZXN.US,D,20241209,000000,45.2,52,40.8,44.772,5511.12,0
+JZXN.US,D,20241210,000000,44,46.4,42,44.8,654.25,0
+JZXN.US,D,20241211,000000,44,85.6,43.6,73.2,63895.2,0
+JZXN.US,D,20241212,000000,81.2,85.196,68.404,83.2,86833.3,0
+JZXN.US,D,20241213,000000,79.6,90,60.076,71.2,70909.9,0
+JZXN.US,D,20241216,000000,72.8,76,60.4,62.8,2352.27,0
+JZXN.US,D,20241217,000000,60.8,64.8,58.4,58.4,1466.7,0
+JZXN.US,D,20241218,000000,58.8,66,52.44,58.4,3535.7,0
+JZXN.US,D,20241219,000000,61.6,61.6,56,56.4,855.65,0
+JZXN.US,D,20241220,000000,56.4,68,49.848,63.6,25659.6,0
+JZXN.US,D,20241223,000000,60.8,69.6,60.4,66,2642.72,0
+JZXN.US,D,20241224,000000,64.08,73.2,64,64.4,1758.85,0
+JZXN.US,D,20241226,000000,64,68,59.6,60.8,3065.97,0
+JZXN.US,D,20241227,000000,58.8,64.8,58,59.2,546.225,0
+JZXN.US,D,20241230,000000,56,61.796,53.6,57.6,2172.67,0
+JZXN.US,D,20241231,000000,54.756,59.216,52,55.732,1392.75,0
+JZXN.US,D,20250102,000000,56,56.4,52.108,53.64,300.45,0
+JZXN.US,D,20250103,000000,54,57.2,54,54.52,558.225,0
+JZXN.US,D,20250106,000000,57.6,57.6,52.8,53.84,1663.72,0
+JZXN.US,D,20250107,000000,54,56,52.4,56,1771.95,0
+JZXN.US,D,20250108,000000,59.6,72,54.4,63.6,25216.7,0
+JZXN.US,D,20250110,000000,61.6,63.596,59.368,60.4,1284.22,0
+JZXN.US,D,20250113,000000,58.4,67.6,56.4,62.8,1609.42,0
+JZXN.US,D,20250114,000000,62.4,67.6,60.4,64.072,962.25,0
+JZXN.US,D,20250115,000000,64.24,64.24,60.8,61.004,273.025,0
+JZXN.US,D,20250116,000000,62.96,65.2,61.212,62.8,3237.02,0
+JZXN.US,D,20250117,000000,62,64.6,59.6,62.8,1584.35,0
+JZXN.US,D,20250121,000000,62,69.6,62,64.4,6783.25,0
+JZXN.US,D,20250122,000000,64,64,60.4,62.816,4791.77,0
+JZXN.US,D,20250123,000000,63.6,65.6,59,62,3514.52,0
+JZXN.US,D,20250124,000000,62.4,82.4,62.4,70.4,8399.75,0
+JZXN.US,D,20250127,000000,73.2,102,62,64,21166.9,0
+JZXN.US,D,20250128,000000,64,83.2,60,70.4,2833.07,0
+JZXN.US,D,20250129,000000,75.6,85.6,70,73.6,5042.07,0
+JZXN.US,D,20250130,000000,73.6,84.8,71.2,72,2119.97,0
+JZXN.US,D,20250131,000000,79.2,84,73.2,79.6,3342.2,0
+JZXN.US,D,20250203,000000,86.8,90.4,74.34,77.6,2665.45,0
+JZXN.US,D,20250204,000000,75.6,80.8,72.4,73.2,922.45,0
+JZXN.US,D,20250205,000000,83.6,88,76,85.6,3025.22,0
+JZXN.US,D,20250206,000000,83.6,102,83.6,102,2841.27,0
+JZXN.US,D,20250207,000000,103.2,133.2,103.2,117.2,7518.7,0
+JZXN.US,D,20250210,000000,134.4,135.6,112,130,2963.42,0
+JZXN.US,D,20250211,000000,138,152.4,126,150.4,1744.17,0
+JZXN.US,D,20250212,000000,159.6,183.344,151.864,176,2666.2,0
+JZXN.US,D,20250213,000000,180,180,142,154,1889.95,0
+JZXN.US,D,20250214,000000,162.4,162.4,141.2,153.6,994.05,0
+JZXN.US,D,20250218,000000,145.6,189.6,144.8,175.2,2219.55,0
+JZXN.US,D,20250219,000000,190.8,258.4,168,192.4,10259.4,0
+JZXN.US,D,20250220,000000,192.4,200,178,193.2,1869.27,0
+JZXN.US,D,20250221,000000,200.8,207.6,174.4,174.8,1057.97,0
+JZXN.US,D,20250224,000000,174.8,200.8,146.4,200.8,2180.9,0
+JZXN.US,D,20250225,000000,194,199.6,160,168.4,1196.5,0
+JZXN.US,D,20250226,000000,168.4,188,160.8,172,730.675,0
+JZXN.US,D,20250227,000000,171.6,178.4,160.8,165.6,528.425,0
+JZXN.US,D,20250228,000000,166,166,136.4,142.4,790.85,0
+JZXN.US,D,20250303,000000,140,144,121.6,121.6,345.925,0
+JZXN.US,D,20250304,000000,122.4,171.6,122.4,171.6,2479.35,0
+JZXN.US,D,20250305,000000,165.6,192,163.448,181.2,1264.9,0
+JZXN.US,D,20250306,000000,179.06,219.6,179.06,199.6,2066.87,0
+JZXN.US,D,20250307,000000,203.2,216,182,192,856.075,0
+JZXN.US,D,20250310,000000,188.8,202,185.2,188,232.45,0
+JZXN.US,D,20250311,000000,188,202,174.4,175.04,745.45,0
+JZXN.US,D,20250312,000000,181.2,194,166.4,167.6,794.475,0
+JZXN.US,D,20250313,000000,177.6,198,165.6,174.8,627.55,0
+JZXN.US,D,20250314,000000,169.6,188.8,158.8,188.4,386.775,0
+JZXN.US,D,20250317,000000,176.4,199.6,176.4,197.72,189.425,0
+JZXN.US,D,20250318,000000,198,220,188.4,207.2,725.85,0
+JZXN.US,D,20250319,000000,219.2,219.2,196,197.2,277.875,0
+JZXN.US,D,20250320,000000,199.2,200,187.6,195.2,860.875,0
+JZXN.US,D,20250321,000000,200,200,188.516,193.2,482.175,0
+JZXN.US,D,20250324,000000,197.6,212.8,183.2,199.2,871.875,0
+JZXN.US,D,20250325,000000,200.4,210,192,193.6,267.45,0
+JZXN.US,D,20250326,000000,194,204.8,182.004,198,333.225,0
+JZXN.US,D,20250327,000000,208,212,194.22,194.8,850.5,0
+JZXN.US,D,20250328,000000,201.02,202,120,175.72,1773.35,0
+JZXN.US,D,20250331,000000,158.4,201.996,152.8,183.6,668.775,0
+JZXN.US,D,20250401,000000,196,215.2,132,152.872,1844.27,0
+JZXN.US,D,20250402,000000,145.2,145.2,108.8,114.4,730.625,0
+JZXN.US,D,20250403,000000,109.2,123.6,108.4,110.4,1156.02,0
+JZXN.US,D,20250404,000000,108.8,123.412,108.8,120,674.725,0
+JZXN.US,D,20250407,000000,120,120,96,105.8,489.25,0
+JZXN.US,D,20250408,000000,110.8,175.996,110.8,155.6,20440.9,0
+JZXN.US,D,20250409,000000,156,192,142.4,190.8,5437.4,0
+JZXN.US,D,20250410,000000,188.4,214.8,188.4,199.6,2605.97,0
+JZXN.US,D,20250411,000000,200.4,212,196,212,653.975,0
+JZXN.US,D,20250414,000000,226.4,230,194,204.4,1283.55,0
+JZXN.US,D,20250415,000000,210.8,259.6,204.4,259.6,2075.6,0
+JZXN.US,D,20250416,000000,255.6,273.2,250,267.6,13726.8,0
+JZXN.US,D,20250417,000000,268.4,288,240,268.4,8754.92,0
+JZXN.US,D,20250421,000000,251.2,284,240,274.4,4971.9,0
+JZXN.US,D,20250422,000000,280.4,290,270,285.2,7909.22,0
+JZXN.US,D,20250423,000000,288,305.2,280,296,5035.17,0
+JZXN.US,D,20250424,000000,292.4,312.8,61.6,94.4,57527.1,0
+JZXN.US,D,20250425,000000,82,118.8,70.4,118.8,34977.7,0
+JZXN.US,D,20250428,000000,97.6,102,86,99.2,9894.52,0
+JZXN.US,D,20250429,000000,96.4,98.8,87.6,93.6,4677.45,0
+JZXN.US,D,20250430,000000,90.8,94.38,82.8,91.6,2338.45,0
+JZXN.US,D,20250501,000000,92,95.2,84.8,88,1009.2,0
+JZXN.US,D,20250502,000000,89.6,89.6,82.4,87.2,1087.62,0
+JZXN.US,D,20250505,000000,84.4,92,82.404,90.8,2650.4,0
+JZXN.US,D,20250506,000000,85.2,89.2,80.8,84,2459.8,0
+JZXN.US,D,20250507,000000,84,84.4,80.8,82.8,639.825,0
+JZXN.US,D,20250508,000000,81.2,90.4,80.4,88.4,2014.5,0
+JZXN.US,D,20250509,000000,85.6,96,84.4,93.2,3275.2,0
+JZXN.US,D,20250512,000000,96,111,93.6,110,3464.77,0
+JZXN.US,D,20250513,000000,109.6,133.6,108.4,124.4,2343.75,0
+JZXN.US,D,20250514,000000,99.2,124.8,98,121.2,14363.2,0
+JZXN.US,D,20250515,000000,106,120,106,118.8,1108.42,0
+JZXN.US,D,20250516,000000,119.996,138,104.8,112.2,4872.5,0
+JZXN.US,D,20250519,000000,112,123.2,111.92,118.8,1121.4,0
+JZXN.US,D,20250520,000000,120,129.6,120,124,883.7,0
+JZXN.US,D,20250521,000000,121.2,128,115.2,116,662.85,0
+JZXN.US,D,20250522,000000,133.6,139.88,93.2,123.6,5789.6,0
+JZXN.US,D,20250523,000000,126,140,125.2,140,1702.9,0
+JZXN.US,D,20250527,000000,138,164,133.604,155.668,1739.27,0
+JZXN.US,D,20250528,000000,166,194,166,194,2815.77,0
+JZXN.US,D,20250529,000000,200.8,204,180,185.6,4919.5,0
+JZXN.US,D,20250530,000000,177.6,188,158.8,179.96,1686.7,0
+JZXN.US,D,20250602,000000,178,182,162.412,170.8,300.95,0
+JZXN.US,D,20250603,000000,172,182,172,182,213.7,0
+JZXN.US,D,20250604,000000,183.2,184,160,171.6,169.575,0
+JZXN.US,D,20250605,000000,182,187.6,172.8,174.8,488.125,0
+JZXN.US,D,20250606,000000,174.4,187.6,150,170.8,581.225,0
+JZXN.US,D,20250609,000000,184.8,185.84,162.8,169.6,1380.02,0
+JZXN.US,D,20250610,000000,156,159.6,130.8,130.8,1278.65,0
+JZXN.US,D,20250611,000000,121.6,136.8,95.2,115.6,23303.8,0
+JZXN.US,D,20250612,000000,111.4,132,108.88,116.4,40338.7,0
+JZXN.US,D,20250613,000000,111.6,115.2,50.8,62,56016.7,0
+JZXN.US,D,20250616,000000,64,64,38.076,46.8,17471.7,0
+JZXN.US,D,20250617,000000,50,50.876,44,46.8,4450.3,0
+JZXN.US,D,20250618,000000,46.8,68,33.6,40.2,55670,0
+JZXN.US,D,20250620,000000,38.8,44.792,34.84,37.852,24297.9,0
+JZXN.US,D,20250623,000000,37.2,40,35.6,35.64,4030.22,0
+JZXN.US,D,20250624,000000,37.108,38.8,34.8,36.036,1603.77,0
+JZXN.US,D,20250625,000000,36.04,37.6,34.72,35.096,2077.82,0
+JZXN.US,D,20250626,000000,35.3,36.684,34.88,36.4,1074.62,0
+JZXN.US,D,20250627,000000,36.316,36.396,33.84,35.528,2515,0
+JZXN.US,D,20250630,000000,36,38.584,35.704,37.372,2156.45,0
+JZXN.US,D,20250701,000000,37.2,40.2,36.084,39.642,2339.62,0
+JZXN.US,D,20250702,000000,40,42,38,42,1640.92,0
+JZXN.US,D,20250703,000000,40.8,42.4,39.576,41.2,1584.5,0
+JZXN.US,D,20250707,000000,41.2,41.2,37.604,40.792,1041.22,0
+JZXN.US,D,20250708,000000,40,42.244,38.216,40.4,763.025,0
+JZXN.US,D,20250709,000000,40.392,41.2,38.8,41.2,2233.12,0
+JZXN.US,D,20250710,000000,41.2,43.688,40.4,42.4,2020,0
+JZXN.US,D,20250711,000000,42.4,48,42,45.6,3962.27,0
+JZXN.US,D,20250714,000000,45.2,45.2,42,43.2,630.525,0
+JZXN.US,D,20250715,000000,42.4,44.332,39.6,41.996,1176.22,0
+JZXN.US,D,20250716,000000,40.8,43.2,38.8,39.956,2570.05,0
+JZXN.US,D,20250717,000000,38.756,39.976,38,38.28,1199.72,0
+JZXN.US,D,20250718,000000,38.4,40.2,38.008,39.388,601.25,0
+JZXN.US,D,20250721,000000,39,44,38.92,39.78,1771.35,0
+JZXN.US,D,20250722,000000,38.588,44,38.588,44,1494.65,0
+JZXN.US,D,20250723,000000,44,51.6,41.6,47.66,2595.8,0
+JZXN.US,D,20250724,000000,46.4,48.44,42,42,3708.32,0
+JZXN.US,D,20250725,000000,44.8,44.8,40.4,44.2,3606.97,0
+JZXN.US,D,20250728,000000,42.4,43.6,42.4,42.8,573.05,0
+JZXN.US,D,20250729,000000,42.8,44.8,41.2,43.2,385.525,0
+JZXN.US,D,20250730,000000,44.4,44.4,41.2,41.2,260.725,0
+JZXN.US,D,20250731,000000,41.6,51.2,40,48.4,1846.87,0
+JZXN.US,D,20250801,000000,47.6,47.6,36,41.2,3082.22,0
+JZXN.US,D,20250804,000000,42.4,43.2,36.4,40.8,3805.07,0
+JZXN.US,D,20250805,000000,42.8,42.8,40.4,41.6,3553.82,0
+JZXN.US,D,20250806,000000,40.8,42,37.4,37.6,3463.65,0
+JZXN.US,D,20250807,000000,37.56,39.2,37.2,37.6,5458.77,0
+JZXN.US,D,20250808,000000,37.2,38.396,36.4,36.72,4350.3,0
+JZXN.US,D,20250811,000000,37.2,37.2,34.08,35.568,8596.02,0
+JZXN.US,D,20250812,000000,35,35,33.272,34.4,6675.77,0
+JZXN.US,D,20250813,000000,36.32,37,33.2,34.5,7523.12,0
+JZXN.US,D,20250814,000000,34.536,44,33.5416,41.8,9679.1,0
+JZXN.US,D,20250815,000000,34.952,39.6,34.952,37.196,6594.5,0
+JZXN.US,D,20250818,000000,36.4,37.6,34,36.708,6870.32,0
+JZXN.US,D,20250819,000000,36.704,37.2,35.2,36.096,9414.65,0
+JZXN.US,D,20250820,000000,35.6,36,33.36,35.04,6198.12,0
+JZXN.US,D,20250821,000000,35.552,36,33.168,33.974,6830.12,0
+JZXN.US,D,20250822,000000,36.8,36.8,33.72,35.412,7082.27,0
+JZXN.US,D,20250825,000000,35.588,35.588,33,34.932,4671.9,0
+JZXN.US,D,20250826,000000,33.8,35.2,32.888,34.068,6625.82,0
+JZXN.US,D,20250827,000000,35.6,35.6,32.8952,33.6,8066.3,0
+JZXN.US,D,20250828,000000,34.8,35,32.88,34.296,10012.7,0
+JZXN.US,D,20250829,000000,33.6,33.752,32.8,32.8,8409.3,0
+JZXN.US,D,20250902,000000,34.096,34.096,33.2004,33.62,558.175,0
+JZXN.US,D,20250903,000000,33.2,33.635,32.812,33.408,208.975,0
+JZXN.US,D,20250904,000000,33.6,33.6,32,33.52,468.975,0
+JZXN.US,D,20250905,000000,32.036,32.416,31.2,32.164,727.55,0
+JZXN.US,D,20250908,000000,32,32.4,31.404,32.4,8353.27,0
+JZXN.US,D,20250909,000000,32.4,36,32.4,35.904,7138.87,0
+JZXN.US,D,20250910,000000,35.96,44.8,35.8,39.824,14823.8,0
+JZXN.US,D,20250911,000000,36.88,41.2,36.88,41.2,5429.5,0
+JZXN.US,D,20250912,000000,42.008,43.8,40.2,41.2,6176.35,0
+JZXN.US,D,20250915,000000,42.8,44.4,40.4,41.6,5892.12,0
+JZXN.US,D,20250916,000000,41.6,42,37.976,40.8,7162.35,0
+JZXN.US,D,20250917,000000,40.5,40.8,39.8,40,5439.65,0
+JZXN.US,D,20250918,000000,38,41.072,38,39.608,3072.1,0
+JZXN.US,D,20250919,000000,40,55.2,40,42.8,15549.2,0
+JZXN.US,D,20250922,000000,42.4,45.6,41.148,44.8,1591.15,0
+JZXN.US,D,20250923,000000,55.2,67.2,47.6,64.8,659669,0
+JZXN.US,D,20250924,000000,90.8,95.2,40.4,43.6,1666874,0
+JZXN.US,D,20250925,000000,39.256,48.752,39.004,44.4,57418.3,0
+JZXN.US,D,20250926,000000,44,45.6,42,42.8,18912.4,0
+JZXN.US,D,20250929,000000,28.8,28.8,16.04,17.004,209221,0
+JZXN.US,D,20250930,000000,16.728,17.696,16,17.104,64400.7,0
+JZXN.US,D,20251001,000000,17.2,17.992,16.164,16.648,32260.5,0
+JZXN.US,D,20251002,000000,18.208,19.2076,15.932,17.764,953545,0
+JZXN.US,D,20251003,000000,16.8,17.6,16.388,16.8,70991,0
+JZXN.US,D,20251006,000000,16.44,16.812,14.8,15.928,49028.7,0
+JZXN.US,D,20251007,000000,15.876,15.912,14.228,14.636,85591.4,0
+JZXN.US,D,20251008,000000,17.3,17.3,14.804,15.768,274722,0
+JZXN.US,D,20251009,000000,15.92,15.932,15.08,15.744,53097.7,0
+JZXN.US,D,20251010,000000,14.96,15.6,12.002,14.4,43440.5,0
+JZXN.US,D,20251013,000000,15.7,16,14.4,15.164,61548,0
+JZXN.US,D,20251014,000000,14.6,15.132,14,15.128,14057.3,0
+JZXN.US,D,20251015,000000,15.6,15.6,14.06,14.652,20768.7,0
+JZXN.US,D,20251016,000000,14.404,14.8,12.8,13.32,16126.3,0
+JZXN.US,D,20251017,000000,12.8,14.88,12.8,13.616,20521,0
+JZXN.US,D,20251020,000000,13.616,14.746,13.616,14.176,24118.7,0
+JZXN.US,D,20251021,000000,13.6,14,13.404,13.544,12843.3,0
+JZXN.US,D,20251022,000000,13.42,13.42,12.84,13.036,11992,0
+JZXN.US,D,20251023,000000,13.036,13.96,12.588,13,15428.8,0
+JZXN.US,D,20251024,000000,13,15.018,13,14.556,21301.2,0
+JZXN.US,D,20251027,000000,17.02,18.392,10.04,11.524,1997322,0
+JZXN.US,D,20251028,000000,11.6,12.376,10.892,11.16,87112.9,0
+JZXN.US,D,20251029,000000,11.2,11.84,10.8,11.044,62721.2,0
+JZXN.US,D,20251030,000000,14.972,15.416,12.5,13.04,2126187,0
+JZXN.US,D,20251031,000000,13.108,13.58,12.528,12.884,158509,0
+JZXN.US,D,20251103,000000,11.72,12,10.944,11.528,90872.3,0
+JZXN.US,D,20251104,000000,11,11.528,10.46,10.764,45394.7,0
+JZXN.US,D,20251105,000000,11.04,11.04,10.48,10.632,25019.4,0
+JZXN.US,D,20251106,000000,10.412,11.096,10.08,10.092,34244.7,0
+JZXN.US,D,20251107,000000,10.032,10.4,9.684,9.92,27817.9,0
+JZXN.US,D,20251110,000000,10.96,10.96,10.044,10.124,19873.5,0
+JZXN.US,D,20251111,000000,10.184,10.184,9.136,9.832,30664.7,0
+JZXN.US,D,20251112,000000,9.8,9.924,9.212,9.604,16505.3,0
+JZXN.US,D,20251113,000000,9.592,10.084,8.88,9.192,43638,0
+JZXN.US,D,20251114,000000,9.024,9.76,8.5,8.608,29148,0
+JZXN.US,D,20251117,000000,8.348,8.8,8.212,8.368,12343.6,0
+JZXN.US,D,20251118,000000,8.116,10.74,7.608,9.46,236604,0
+JZXN.US,D,20251119,000000,8.6,8.6,8,8.044,30659,0
+JZXN.US,D,20251120,000000,7.8,8,7.6,7.604,16264.9,0
+JZXN.US,D,20251121,000000,7.4,8.2,6.88,7.664,23708.8,0
+JZXN.US,D,20251124,000000,7.208,8.656,7.208,7.756,28884.5,0
+JZXN.US,D,20251125,000000,7.524,7.928,6.948,7.236,38008,0
+JZXN.US,D,20251126,000000,7.02,7.54,7.02,7.476,14747.6,0
+JZXN.US,D,20251128,000000,7.252,7.78,7.252,7.6,11003.1,0
+JZXN.US,D,20251201,000000,7.504,7.584,7.132,7.28,11518.7,0
+JZXN.US,D,20251202,000000,8,8.08,6.356,7.36,94064.7,0
+JZXN.US,D,20251203,000000,7.6,7.6,6.6,7.28,6558.22,0
+JZXN.US,D,20251204,000000,7.52,7.6,7.2,7.5,8483.92,0
+JZXN.US,D,20251205,000000,7.5,7.54,7.2,7.2,6682.9,0
+JZXN.US,D,20251208,000000,7.2,7.4,5.44,5.8,85635.3,0
+JZXN.US,D,20251209,000000,4.76,5.872,4.76,5.868,56699,0
+JZXN.US,D,20251210,000000,5.688,5.992,5.476,5.992,295448,0
+JZXN.US,D,20251211,000000,8.3,8.4957,4.73,5.63,701896,0
+JZXN.US,D,20251212,000000,7.24,7.96,2.5,2.7,10798147,0
+JZXN.US,D,20251215,000000,2.7,2.71,2.12,2.63,403403,0
+JZXN.US,D,20251216,000000,2.52,2.78,2.45,2.74,293506,0
+JZXN.US,D,20251217,000000,2.64,2.64,2.35,2.35,214247,0
+JZXN.US,D,20251218,000000,2.25,2.2699,1.845,1.9,199271,0
+JZXN.US,D,20251219,000000,1.88,1.94,1.8007,1.91,64946,0
+JZXN.US,D,20251222,000000,1.9,2.09,1.58,1.94,3356992,0
+JZXN.US,D,20251223,000000,1.89,1.89,1.75,1.8,119963,0
+JZXN.US,D,20251224,000000,1.77,1.8599,1.7001,1.84,53837,0
+JZXN.US,D,20251226,000000,1.8,1.82,1.6609,1.79,57868,0
+JZXN.US,D,20251229,000000,1.74,2.0107,1.63,1.94,160885,0
+JZXN.US,D,20251230,000000,1.83,1.85,1.75,1.78,54321,0
+JZXN.US,D,20251231,000000,1.7236,1.7794,1.7,1.73,46489,0
+JZXN.US,D,20260102,000000,1.74,1.86,1.74,1.83,35898,0
+JZXN.US,D,20260105,000000,1.84,2.05,1.7201,2.02,211306,0
+JZXN.US,D,20260106,000000,1.96,1.9698,1.8701,1.9,26001,0
+JZXN.US,D,20260107,000000,1.91,1.91,1.8,1.83,49450,0
+JZXN.US,D,20260108,000000,1.77,1.89,1.71,1.83,28786,0
+JZXN.US,D,20260109,000000,1.84,1.85,1.75,1.82,42778,0
+JZXN.US,D,20260112,000000,1.77,1.84,1.77,1.815,31546,0
+JZXN.US,D,20260113,000000,1.81,1.85,1.78,1.79,33018,0
+JZXN.US,D,20260114,000000,1.825,1.83,1.76,1.8,31350,0
+JZXN.US,D,20260115,000000,1.82,1.9199,1.79,1.83,45602,0
+JZXN.US,D,20260116,000000,1.78,1.87,1.78,1.85,38612,0
+JZXN.US,D,20260120,000000,1.81,1.89,1.81,1.87,59121,0
+JZXN.US,D,20260121,000000,1.87,1.91,1.8118,1.89,49942,0
+JZXN.US,D,20260122,000000,1.88,1.95,1.865,1.8793,84793,0
+JZXN.US,D,20260123,000000,1.8519,1.94,1.78,1.84,18895,0
+JZXN.US,D,20260126,000000,1.67,1.7791,1.335,1.71,171454,0
+JZXN.US,D,20260127,000000,1.63,1.78,1.6,1.7,5277688,0
+JZXN.US,D,20260128,000000,1.55,1.66,1.55,1.58,307009,0
+JZXN.US,D,20260129,000000,1.57,1.59,1.4,1.44,136648,0
+JZXN.US,D,20260130,000000,1.23,1.3588,1.21,1.29,4129192,0
+JZXN.US,D,20260202,000000,1.3,1.3,1.17,1.2,176127,0
+JZXN.US,D,20260203,000000,1.24,1.25,1.2,1.24,302358,0
+JZXN.US,D,20260204,000000,1.24,1.24,1.09,1.15,147375,0
+JZXN.US,D,20260205,000000,1.11,1.21,1.03,1.17,5139658,0
+JZXN.US,D,20260206,000000,1.3,2.0099,1.26,1.67,11201824,0
+JZXN.US,D,20260209,000000,1.66,1.8199,1.03,1.36,1620012,0
+JZXN.US,D,20260210,000000,1.665,2.81,1.53,2.58,77716221,0
+JZXN.US,D,20260211,000000,2.4,2.43,1.39,1.66,4209656,0
+JZXN.US,D,20260212,000000,1.86,2.65,1.8,2.19,15601310,0
+JZXN.US,D,20260213,000000,2.23,2.79,1.58,1.6,4464948,0
+JZXN.US,D,20260217,000000,1.5,1.56,1.39,1.49,504516,0
+JZXN.US,D,20260218,000000,1.4,1.53,1.2002,1.285,758135,0
diff --git a/daily/us/nasdaq stocks/2/kfiiu.us.txt b/daily/us/nasdaq stocks/2/kfiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49d07f37d40e328ce48e0a3ea11fab0dda1770a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kfiiu.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFIIU.US,D,20250205,000000,10.02,10.03,10.01,10.01,10890156,0
+KFIIU.US,D,20250206,000000,10.01,10.02,10,10.01,2679597,0
+KFIIU.US,D,20250207,000000,10.02,10.02,10,10,328995,0
+KFIIU.US,D,20250210,000000,10.02,10.02,10.0001,10.015,208787,0
+KFIIU.US,D,20250211,000000,10,10.0191,10,10.01,1363063,0
+KFIIU.US,D,20250212,000000,10.0106,10.0193,10,10,55406,0
+KFIIU.US,D,20250213,000000,10.01,10.0172,10,10.005,10023,0
+KFIIU.US,D,20250214,000000,10.01,10.0184,10,10.01,17036,0
+KFIIU.US,D,20250218,000000,10.02,10.02,10.015,10.015,11254,0
+KFIIU.US,D,20250219,000000,10.015,10.015,10,10.01,26562,0
+KFIIU.US,D,20250220,000000,10.01,10.0188,10.01,10.01,34179,0
+KFIIU.US,D,20250221,000000,10.01,10.02,10.01,10.0191,7305,0
+KFIIU.US,D,20250224,000000,10.02,10.02,10.0149,10.015,4371,0
+KFIIU.US,D,20250225,000000,10.02,10.0268,10,10.01,57739,0
+KFIIU.US,D,20250226,000000,10.02,10.02,10.02,10.02,344,0
+KFIIU.US,D,20250227,000000,10.0111,10.02,10.01,10.01,151021,0
+KFIIU.US,D,20250228,000000,10.02,10.02,10.02,10.02,2380,0
+KFIIU.US,D,20250303,000000,10.01,10.02,10.01,10.015,12230,0
+KFIIU.US,D,20250304,000000,10.02,10.02,10.01,10.02,48748,0
+KFIIU.US,D,20250305,000000,10.02,10.02,10.01,10.01,722371,0
+KFIIU.US,D,20250306,000000,10.02,10.02,10.01,10.01,25143,0
+KFIIU.US,D,20250307,000000,10.02,10.02,10.0149,10.0189,1876,0
+KFIIU.US,D,20250310,000000,10.02,10.02,10.01,10.01,228037,0
+KFIIU.US,D,20250311,000000,10.03,10.0508,10.03,10.04,1607643,0
+KFIIU.US,D,20250312,000000,10.04,10.05,10.04,10.05,53832,0
+KFIIU.US,D,20250313,000000,10.05,10.06,10.05,10.05,184524,0
+KFIIU.US,D,20250314,000000,10.05,10.06,10.05,10.06,13616,0
+KFIIU.US,D,20250318,000000,10.03,10.03,10,10.01,3065,0
+KFIIU.US,D,20250320,000000,10.0411,10.053,10.04,10.04,2144,0
+KFIIU.US,D,20250324,000000,10.05,10.05,10.05,10.05,217,0
+KFIIU.US,D,20250325,000000,10.05,10.06,10.03,10.06,111434,0
+KFIIU.US,D,20250326,000000,10,10.07,10,10.07,30277,0
+KFIIU.US,D,20250328,000000,10.07,10.1,10.07,10.09,6148,0
+KFIIU.US,D,20250402,000000,10.07,10.07,10.07,10.07,1305,0
+KFIIU.US,D,20250403,000000,10.09,10.09,10.07,10.08,738,0
+KFIIU.US,D,20250404,000000,10.07,10.09,10.07,10.09,722,0
+KFIIU.US,D,20250407,000000,10.07,10.09,10.06,10.09,863,0
+KFIIU.US,D,20250408,000000,10.08,10.08,10.06,10.06,593,0
+KFIIU.US,D,20250409,000000,10.08,10.08,10.08,10.08,213,0
+KFIIU.US,D,20250410,000000,10.09,10.09,10.08,10.08,12589,0
+KFIIU.US,D,20250411,000000,10.08,10.09,10.06,10.07,115657,0
+KFIIU.US,D,20250414,000000,10.07,10.09,10.04,10.08,19404,0
+KFIIU.US,D,20250421,000000,10.09,10.09,10.06,10.09,7764,0
+KFIIU.US,D,20250422,000000,10.1,10.1,10.1,10.1,610,0
+KFIIU.US,D,20250423,000000,10.1,10.1,10.1,10.1,372,0
+KFIIU.US,D,20250424,000000,10.1,10.1,10.0899,10.0999,2797,0
+KFIIU.US,D,20250425,000000,10.08,10.25,10.08,10.13,7957,0
+KFIIU.US,D,20250428,000000,10.3,10.3,10.3,10.3,2171,0
+KFIIU.US,D,20250429,000000,10.13,10.13,10.13,10.13,100,0
+KFIIU.US,D,20250501,000000,10.13,10.13,10.1,10.1,20354,0
+KFIIU.US,D,20250502,000000,10.24,10.24,10.24,10.24,300,0
+KFIIU.US,D,20250508,000000,10.19,10.19,10.19,10.19,270,0
+KFIIU.US,D,20250509,000000,10.2,10.2,10.2,10.2,254,0
+KFIIU.US,D,20250512,000000,10.2,10.2001,10.2,10.2,803,0
+KFIIU.US,D,20250513,000000,10.17,10.17,10.17,10.17,102,0
+KFIIU.US,D,20250515,000000,10.21,10.21,10.17,10.18,4374,0
+KFIIU.US,D,20250603,000000,10.24,10.24,10.2294,10.24,1736,0
+KFIIU.US,D,20250605,000000,10.2288,10.325,10.2288,10.27,3599,0
+KFIIU.US,D,20250611,000000,10.24,10.26,10.24,10.26,100406,0
+KFIIU.US,D,20250616,000000,10.33,10.33,10.26,10.26,928,0
+KFIIU.US,D,20250617,000000,10.29,10.29,10.29,10.29,49575,0
+KFIIU.US,D,20250618,000000,10.26,10.26,10.26,10.26,171,0
+KFIIU.US,D,20250620,000000,10.34,10.34,10.34,10.34,998,0
+KFIIU.US,D,20250701,000000,10.31,10.31,10.31,10.31,130,0
+KFIIU.US,D,20250702,000000,10.3,10.3,10.3,10.3,105,0
+KFIIU.US,D,20250707,000000,10.3,10.3,10.3,10.3,110,0
+KFIIU.US,D,20250714,000000,10.3,10.3,10.3,10.3,148,0
+KFIIU.US,D,20250729,000000,10.46,10.5,10.3,10.3,2100,0
+KFIIU.US,D,20250806,000000,10.3,10.3,10.3,10.3,106,0
+KFIIU.US,D,20250818,000000,10.3,10.3,10.3,10.3,594,0
+KFIIU.US,D,20250820,000000,10.33,10.33,10.3,10.3,1414,0
+KFIIU.US,D,20250903,000000,10.31,10.31,10.3046,10.31,2055,0
+KFIIU.US,D,20250909,000000,10.3215,10.3215,10.31,10.3101,702,0
+KFIIU.US,D,20250915,000000,10.3242,10.3439,10.32,10.3439,2233,0
+KFIIU.US,D,20251001,000000,10.3499,10.35,10.3495,10.35,1907,0
+KFIIU.US,D,20251003,000000,10.37,10.3749,10.37,10.3749,3959,0
+KFIIU.US,D,20251027,000000,10.5,10.56,10.5,10.56,420,0
+KFIIU.US,D,20251103,000000,10.41,10.41,10.41,10.41,101,0
+KFIIU.US,D,20251105,000000,10.85,10.85,10.38,10.38,868,0
+KFIIU.US,D,20251111,000000,10.42,10.42,10.38,10.38,249,0
+KFIIU.US,D,20251202,000000,10.99,10.99,10.99,10.99,938,0
+KFIIU.US,D,20251204,000000,10.99,11.4,10.59,10.8,9480,0
+KFIIU.US,D,20251205,000000,10.94,11.45,10.79,11.2,2251,0
+KFIIU.US,D,20251210,000000,10.71,11.6,10.6,11.6,1124,0
+KFIIU.US,D,20251212,000000,11.8,12.28,11.8,11.8,1000,0
+KFIIU.US,D,20251215,000000,10.91,11.48,10.51,11.48,1038,0
+KFIIU.US,D,20251222,000000,10.54,11.2,10.51,10.51,601,0
+KFIIU.US,D,20251226,000000,10.61,10.75,10.45,10.75,2073,0
+KFIIU.US,D,20251231,000000,10.46,10.46,10.46,10.46,1037,0
+KFIIU.US,D,20260126,000000,10.55,10.55,10.48,10.55,2301,0
+KFIIU.US,D,20260205,000000,10.5,10.5,10.5,10.5,113,0
+KFIIU.US,D,20260206,000000,10.58,10.59,10.5,10.5,1424,0
+KFIIU.US,D,20260209,000000,10.75,10.75,10.75,10.75,900,0
diff --git a/daily/us/nasdaq stocks/2/kndi.us.txt b/daily/us/nasdaq stocks/2/kndi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3688411b6f6b1a8e4a3d4f36e6a68d2279d6fdcf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kndi.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNDI.US,D,20100823,000000,3.14,3.2,3.05,3.07,55911,0
+KNDI.US,D,20100824,000000,3.02,3.06,2.97,3,48564,0
+KNDI.US,D,20100825,000000,3.09,3.09,2.96,3,57854,0
+KNDI.US,D,20100826,000000,3.05,3.07,2.92,2.99,71115,0
+KNDI.US,D,20100827,000000,2.99,3.05,2.97,3.03,116624,0
+KNDI.US,D,20100830,000000,3.09,3.09,3.05,3.06,23299,0
+KNDI.US,D,20100831,000000,3.1,3.15,3.02,3.06,29999,0
+KNDI.US,D,20100901,000000,3.02,3.13,3.02,3.08,30875,0
+KNDI.US,D,20100902,000000,3.15,3.15,3.06,3.14,65394,0
+KNDI.US,D,20100903,000000,3.15,3.29,3.08,3.25,88051,0
+KNDI.US,D,20100907,000000,3.25,3.26,3.12,3.21,18760,0
+KNDI.US,D,20100908,000000,3.26,3.26,3.08,3.14,35588,0
+KNDI.US,D,20100909,000000,3.16,3.23,3.1,3.16,24312,0
+KNDI.US,D,20100910,000000,3.17,3.25,3.08,3.24,66052,0
+KNDI.US,D,20100913,000000,3.29,3.34,3.16,3.32,110369,0
+KNDI.US,D,20100914,000000,3.27,3.3,3.16,3.24,23569,0
+KNDI.US,D,20100915,000000,3.26,3.26,3.14,3.2,26753,0
+KNDI.US,D,20100916,000000,3.11,3.23,3.1,3.23,25257,0
+KNDI.US,D,20100917,000000,3.29,3.32,3.17,3.25,47514,0
+KNDI.US,D,20100920,000000,3.29,3.29,3.25,3.27,31890,0
+KNDI.US,D,20100921,000000,3.26,3.27,3.16,3.21,31201,0
+KNDI.US,D,20100922,000000,3.26,3.78,3.22,3.67,589099,0
+KNDI.US,D,20100923,000000,3.71,3.94,3.66,3.75,302840,0
+KNDI.US,D,20100924,000000,3.84,3.84,3.63,3.78,131350,0
+KNDI.US,D,20100927,000000,3.88,3.88,3.6,3.65,134034,0
+KNDI.US,D,20100928,000000,3.66,3.77,3.5,3.77,174052,0
+KNDI.US,D,20100929,000000,3.84,4.17,3.79,4.05,328304,0
+KNDI.US,D,20100930,000000,4.19,4.28,4.01,4.22,419741,0
+KNDI.US,D,20101001,000000,4.27,4.3,4.1,4.15,124856,0
+KNDI.US,D,20101004,000000,4.16,4.3,4.15,4.24,210022,0
+KNDI.US,D,20101005,000000,4.43,4.98,4.43,4.58,873506,0
+KNDI.US,D,20101006,000000,4.65,4.75,4.3,4.45,322840,0
+KNDI.US,D,20101007,000000,4.48,4.64,4.32,4.64,185919,0
+KNDI.US,D,20101008,000000,4.67,5.03,4.58,4.85,384137,0
+KNDI.US,D,20101011,000000,4.84,5.21,4.78,5.02,528861,0
+KNDI.US,D,20101012,000000,5.13,5.23,4.92,5.23,473704,0
+KNDI.US,D,20101013,000000,5.32,5.96,5.24,5.79,937221,0
+KNDI.US,D,20101014,000000,5.79,5.97,5.38,5.62,367790,0
+KNDI.US,D,20101015,000000,5.73,5.77,5.4,5.55,194866,0
+KNDI.US,D,20101018,000000,5.73,5.75,5.46,5.72,178070,0
+KNDI.US,D,20101019,000000,5.63,5.7,5.5,5.64,374302,0
+KNDI.US,D,20101020,000000,5.62,5.62,5.35,5.55,217119,0
+KNDI.US,D,20101021,000000,5.65,5.65,5.36,5.43,186120,0
+KNDI.US,D,20101022,000000,5.46,5.93,5.46,5.67,543007,0
+KNDI.US,D,20101025,000000,5.69,6.25,5.61,6.04,783005,0
+KNDI.US,D,20101026,000000,6.03,6.25,5.86,5.98,506850,0
+KNDI.US,D,20101027,000000,5.97,6.04,5.8,5.99,179456,0
+KNDI.US,D,20101028,000000,6.07,6.09,5.8,5.9,178558,0
+KNDI.US,D,20101029,000000,5.86,5.91,5.5,5.62,276861,0
+KNDI.US,D,20101101,000000,5.91,6.14,5.75,6,560478,0
+KNDI.US,D,20101102,000000,6.01,6.1,5.88,5.99,154898,0
+KNDI.US,D,20101103,000000,5.97,5.99,5.74,5.95,151784,0
+KNDI.US,D,20101104,000000,6,6.49,5.9,6.41,698726,0
+KNDI.US,D,20101105,000000,6.45,6.45,6.13,6.22,235760,0
+KNDI.US,D,20101108,000000,6.2,6.68,6.01,6.47,483751,0
+KNDI.US,D,20101109,000000,6.58,6.65,6.19,6.32,233813,0
+KNDI.US,D,20101110,000000,6.52,6.52,6.03,6.32,308726,0
+KNDI.US,D,20101111,000000,6.2,6.48,6.12,6.36,222572,0
+KNDI.US,D,20101112,000000,6.27,6.27,5.58,5.84,464807,0
+KNDI.US,D,20101115,000000,5.85,7.25,5.75,6.3,820656,0
+KNDI.US,D,20101116,000000,6.24,6.34,5.82,6.01,309862,0
+KNDI.US,D,20101117,000000,6,6.18,5.86,6.05,198475,0
+KNDI.US,D,20101118,000000,6.13,6.26,5.93,5.98,190110,0
+KNDI.US,D,20101119,000000,5.98,5.98,5.45,5.69,398172,0
+KNDI.US,D,20101122,000000,5.7,6.15,5.6,5.77,420070,0
+KNDI.US,D,20101123,000000,5.73,5.8,5.4,5.48,237400,0
+KNDI.US,D,20101124,000000,5.56,5.94,5.42,5.93,323481,0
+KNDI.US,D,20101126,000000,5.95,6.14,5.92,6.07,259133,0
+KNDI.US,D,20101129,000000,6.15,6.24,5.78,6.05,192102,0
+KNDI.US,D,20101130,000000,5.97,6,5.56,5.75,373990,0
+KNDI.US,D,20101201,000000,5.93,5.95,5.35,5.52,530257,0
+KNDI.US,D,20101202,000000,5.55,5.71,5.55,5.63,201064,0
+KNDI.US,D,20101203,000000,5.83,5.89,5.6,5.82,191787,0
+KNDI.US,D,20101206,000000,5.82,5.9,5.6,5.75,203499,0
+KNDI.US,D,20101207,000000,5.89,5.96,5.73,5.82,272414,0
+KNDI.US,D,20101208,000000,5.9,5.97,5.64,5.74,279378,0
+KNDI.US,D,20101209,000000,5.75,5.87,5.47,5.62,311976,0
+KNDI.US,D,20101210,000000,5.75,5.93,5.64,5.85,328891,0
+KNDI.US,D,20101213,000000,6.05,6.15,5.84,5.88,319833,0
+KNDI.US,D,20101214,000000,5.93,5.93,5.45,5.58,324709,0
+KNDI.US,D,20101215,000000,5.6,5.64,5.12,5.2,329117,0
+KNDI.US,D,20101216,000000,5.2,5.25,5,5.25,199450,0
+KNDI.US,D,20101217,000000,5.3,6.15,5.22,6.15,1129589,0
+KNDI.US,D,20101220,000000,6.33,6.75,6.3,6.7,926212,0
+KNDI.US,D,20101221,000000,5.7,5.7,5.25,5.28,3168400,0
+KNDI.US,D,20101222,000000,5.5,5.52,5.3,5.35,913261,0
+KNDI.US,D,20101223,000000,5.46,5.54,5.27,5.35,445870,0
+KNDI.US,D,20101227,000000,5.4,5.43,5.11,5.24,495894,0
+KNDI.US,D,20101228,000000,5.3,5.38,5.2,5.26,484507,0
+KNDI.US,D,20101229,000000,5.28,5.29,5.15,5.21,321706,0
+KNDI.US,D,20101230,000000,5.2,5.25,4.96,5.1,675822,0
+KNDI.US,D,20101231,000000,5.13,5.33,5.13,5.27,359985,0
+KNDI.US,D,20110103,000000,5.35,5.37,5.16,5.27,273057,0
+KNDI.US,D,20110104,000000,5.34,5.34,5.12,5.19,372798,0
+KNDI.US,D,20110105,000000,5.24,5.29,5.1,5.19,462478,0
+KNDI.US,D,20110106,000000,5.2,5.23,4.93,4.95,712690,0
+KNDI.US,D,20110107,000000,5.02,5.04,4.49,4.52,1189948,0
+KNDI.US,D,20110110,000000,4.54,4.9,4.37,4.72,668468,0
+KNDI.US,D,20110111,000000,4.75,4.92,4.66,4.7,476410,0
+KNDI.US,D,20110112,000000,4.72,4.8,4.63,4.73,355600,0
+KNDI.US,D,20110113,000000,5.11,5.35,4.98,5.26,1227524,0
+KNDI.US,D,20110114,000000,5.15,5.22,4.81,4.98,866102,0
+KNDI.US,D,20110118,000000,5.03,5.3,4.94,4.97,458192,0
+KNDI.US,D,20110119,000000,5.01,5.15,4.8,4.99,1023723,0
+KNDI.US,D,20110120,000000,4.94,4.95,4.36,4.52,968427,0
+KNDI.US,D,20110121,000000,4.6,4.75,4.58,4.66,327141,0
+KNDI.US,D,20110124,000000,4.68,4.86,4.62,4.71,250418,0
+KNDI.US,D,20110125,000000,4.75,4.75,4.53,4.59,168043,0
+KNDI.US,D,20110126,000000,4.59,4.62,4.27,4.43,656675,0
+KNDI.US,D,20110127,000000,4.63,4.7,4.48,4.51,365286,0
+KNDI.US,D,20110128,000000,4.53,4.57,4.35,4.37,170106,0
+KNDI.US,D,20110131,000000,4.48,4.48,4.1,4.16,469421,0
+KNDI.US,D,20110201,000000,4.17,4.19,4.05,4.09,527656,0
+KNDI.US,D,20110202,000000,4.06,4.24,4.01,4.18,278688,0
+KNDI.US,D,20110203,000000,4.15,4.25,4.08,4.15,294282,0
+KNDI.US,D,20110204,000000,4.14,4.14,3.82,3.9,480821,0
+KNDI.US,D,20110207,000000,3.88,3.9,3.55,3.78,753530,0
+KNDI.US,D,20110208,000000,3.88,4.15,3.8,3.9,533306,0
+KNDI.US,D,20110209,000000,3.96,4.09,3.95,4.07,185550,0
+KNDI.US,D,20110210,000000,4.08,4.1,3.93,3.98,159652,0
+KNDI.US,D,20110211,000000,3.94,4.1,3.92,4.05,159879,0
+KNDI.US,D,20110214,000000,4.02,4.12,3.97,4.04,199085,0
+KNDI.US,D,20110215,000000,4.04,4.13,4.02,4.09,143208,0
+KNDI.US,D,20110216,000000,4.09,4.22,3.97,4.06,254936,0
+KNDI.US,D,20110218,000000,4.08,4.1,3.98,4.03,79346,0
+KNDI.US,D,20110222,000000,3.95,3.99,3.65,3.7,294236,0
+KNDI.US,D,20110223,000000,3.68,3.77,3.36,3.48,383463,0
+KNDI.US,D,20110224,000000,3.46,3.57,3.35,3.47,191065,0
+KNDI.US,D,20110225,000000,3.55,3.69,3.53,3.66,157049,0
+KNDI.US,D,20110228,000000,3.7,3.75,3.55,3.59,205448,0
+KNDI.US,D,20110301,000000,3.62,3.64,3.38,3.56,317984,0
+KNDI.US,D,20110302,000000,3.61,4.08,3.61,4.07,584732,0
+KNDI.US,D,20110303,000000,4.09,4.48,4.07,4.33,571387,0
+KNDI.US,D,20110304,000000,4.35,4.37,3.91,4.1,392807,0
+KNDI.US,D,20110307,000000,4.15,4.3,4.1,4.22,326687,0
+KNDI.US,D,20110308,000000,4.27,4.38,4.2,4.35,200373,0
+KNDI.US,D,20110309,000000,4.38,4.45,4.12,4.2,368510,0
+KNDI.US,D,20110310,000000,4.1,4.12,3.94,3.96,262600,0
+KNDI.US,D,20110311,000000,3.92,4.01,3.76,3.89,196906,0
+KNDI.US,D,20110314,000000,3.98,4.02,3.62,3.71,306695,0
+KNDI.US,D,20110315,000000,3.51,3.63,3.42,3.43,495336,0
+KNDI.US,D,20110316,000000,3.5,3.63,3.31,3.35,474590,0
+KNDI.US,D,20110317,000000,3.41,3.51,3.33,3.5,308073,0
+KNDI.US,D,20110318,000000,3.52,3.74,3.5,3.62,158341,0
+KNDI.US,D,20110321,000000,3.7,3.78,3.63,3.66,123068,0
+KNDI.US,D,20110322,000000,3.75,3.75,3.57,3.6,64348,0
+KNDI.US,D,20110323,000000,3.65,3.7,3.47,3.68,81526,0
+KNDI.US,D,20110324,000000,3.69,3.81,3.59,3.8,122630,0
+KNDI.US,D,20110325,000000,3.83,3.9,3.69,3.72,104564,0
+KNDI.US,D,20110328,000000,3.73,3.79,3.55,3.62,94160,0
+KNDI.US,D,20110329,000000,3.61,3.62,3.43,3.43,228617,0
+KNDI.US,D,20110330,000000,3.44,3.58,3.36,3.37,253717,0
+KNDI.US,D,20110331,000000,3.48,3.61,2.86,3.07,1395210,0
+KNDI.US,D,20110401,000000,3.1,3.12,2.92,2.99,289002,0
+KNDI.US,D,20110404,000000,3.03,3.04,2.74,2.8,461951,0
+KNDI.US,D,20110405,000000,2.8,2.94,2.7,2.76,323247,0
+KNDI.US,D,20110406,000000,2.8,2.93,2.71,2.84,211138,0
+KNDI.US,D,20110407,000000,2.83,2.89,2.72,2.81,161662,0
+KNDI.US,D,20110408,000000,2.81,2.9,2.72,2.84,126300,0
+KNDI.US,D,20110411,000000,2.85,2.88,2.64,2.69,183809,0
+KNDI.US,D,20110412,000000,2.67,2.69,2.42,2.44,299600,0
+KNDI.US,D,20110413,000000,2.45,2.47,2.22,2.3,335457,0
+KNDI.US,D,20110414,000000,2.3,2.47,2.28,2.39,155532,0
+KNDI.US,D,20110415,000000,2.4,2.52,2.4,2.52,115244,0
+KNDI.US,D,20110418,000000,2.48,2.69,2.39,2.68,207195,0
+KNDI.US,D,20110419,000000,2.71,2.99,2.69,2.95,279905,0
+KNDI.US,D,20110420,000000,3.01,3.14,2.9,3.03,303421,0
+KNDI.US,D,20110421,000000,3.09,3.14,2.73,2.89,229592,0
+KNDI.US,D,20110425,000000,2.91,3.23,2.83,3.19,220021,0
+KNDI.US,D,20110426,000000,3.21,3.21,3.03,3.06,117974,0
+KNDI.US,D,20110427,000000,3.04,3.17,3.03,3.09,139414,0
+KNDI.US,D,20110428,000000,3.07,3.07,2.7,2.77,618420,0
+KNDI.US,D,20110429,000000,2.75,2.92,2.63,2.9,242533,0
+KNDI.US,D,20110502,000000,2.88,2.94,2.79,2.82,78563,0
+KNDI.US,D,20110503,000000,2.78,2.82,2.66,2.73,87636,0
+KNDI.US,D,20110504,000000,2.23,2.3,1.96,2.08,1376420,0
+KNDI.US,D,20110505,000000,2.07,2.14,1.95,2.1,429810,0
+KNDI.US,D,20110506,000000,2.11,2.17,2.02,2.15,326640,0
+KNDI.US,D,20110509,000000,2.18,2.28,2.09,2.15,374164,0
+KNDI.US,D,20110510,000000,2.16,2.25,2.07,2.13,126446,0
+KNDI.US,D,20110511,000000,2.13,2.13,2.02,2.12,140080,0
+KNDI.US,D,20110512,000000,2.08,2.1,1.86,2.04,265359,0
+KNDI.US,D,20110513,000000,2.03,2.04,1.9,1.98,85451,0
+KNDI.US,D,20110516,000000,2,2.3,1.97,2.21,419616,0
+KNDI.US,D,20110517,000000,2.13,2.2,2.03,2.05,145711,0
+KNDI.US,D,20110518,000000,2.07,2.22,2.07,2.12,87601,0
+KNDI.US,D,20110519,000000,2.13,2.2,2.09,2.1,50312,0
+KNDI.US,D,20110520,000000,2.05,2.13,2,2.08,98695,0
+KNDI.US,D,20110523,000000,2.01,2.08,1.98,2.01,76569,0
+KNDI.US,D,20110524,000000,2.02,2.02,1.9,1.92,135269,0
+KNDI.US,D,20110525,000000,1.92,1.96,1.91,1.95,54103,0
+KNDI.US,D,20110526,000000,1.98,2.06,1.97,2.03,50393,0
+KNDI.US,D,20110527,000000,2.06,2.08,2,2.05,52829,0
+KNDI.US,D,20110531,000000,2.05,2.07,1.97,2,54222,0
+KNDI.US,D,20110601,000000,2,2,1.92,1.96,42741,0
+KNDI.US,D,20110602,000000,1.98,1.98,1.9,1.91,47375,0
+KNDI.US,D,20110603,000000,1.9,1.96,1.88,1.91,90145,0
+KNDI.US,D,20110606,000000,1.85,1.93,1.83,1.85,50879,0
+KNDI.US,D,20110607,000000,1.85,1.86,1.82,1.85,34170,0
+KNDI.US,D,20110608,000000,1.81,1.87,1.72,1.75,76252,0
+KNDI.US,D,20110609,000000,1.75,1.92,1.72,1.92,101656,0
+KNDI.US,D,20110610,000000,1.95,1.95,1.75,1.85,113576,0
+KNDI.US,D,20110613,000000,1.85,1.85,1.75,1.78,75983,0
+KNDI.US,D,20110614,000000,1.76,1.9,1.76,1.9,55632,0
+KNDI.US,D,20110615,000000,1.86,2.08,1.86,1.94,240961,0
+KNDI.US,D,20110616,000000,1.98,2.16,1.9,1.99,198829,0
+KNDI.US,D,20110617,000000,2.03,2.03,1.9,1.96,39294,0
+KNDI.US,D,20110620,000000,1.94,2.08,1.94,2.01,90965,0
+KNDI.US,D,20110621,000000,2.04,2.04,1.95,1.95,24154,0
+KNDI.US,D,20110622,000000,2,2.07,1.98,2.05,55660,0
+KNDI.US,D,20110623,000000,2,2.02,1.95,2.02,23703,0
+KNDI.US,D,20110624,000000,1.95,2.02,1.91,1.98,26044,0
+KNDI.US,D,20110627,000000,2.02,2.02,1.91,1.95,18485,0
+KNDI.US,D,20110628,000000,1.99,2.02,1.93,1.93,40740,0
+KNDI.US,D,20110629,000000,1.9,1.95,1.81,1.86,86503,0
+KNDI.US,D,20110630,000000,1.86,1.86,1.68,1.81,181229,0
+KNDI.US,D,20110701,000000,1.81,1.86,1.75,1.83,41772,0
+KNDI.US,D,20110705,000000,1.82,1.85,1.75,1.81,23321,0
+KNDI.US,D,20110706,000000,1.76,1.8,1.71,1.73,69655,0
+KNDI.US,D,20110707,000000,1.74,1.87,1.73,1.81,87141,0
+KNDI.US,D,20110708,000000,1.81,1.84,1.8,1.83,29417,0
+KNDI.US,D,20110711,000000,1.92,2.61,1.92,2.19,1602202,0
+KNDI.US,D,20110712,000000,2.19,2.19,1.97,2.02,244367,0
+KNDI.US,D,20110713,000000,2.08,2.24,2,2.07,133887,0
+KNDI.US,D,20110714,000000,2.09,2.14,1.93,2.04,104236,0
+KNDI.US,D,20110715,000000,2.07,2.09,2.01,2.06,83386,0
+KNDI.US,D,20110718,000000,2.09,2.09,1.91,1.98,115944,0
+KNDI.US,D,20110719,000000,2.16,2.79,2.1,2.45,1349589,0
+KNDI.US,D,20110720,000000,2.57,2.94,2.26,2.78,860698,0
+KNDI.US,D,20110721,000000,2.81,3.25,2.8,3.2,1100602,0
+KNDI.US,D,20110722,000000,3.2,3.3,2.91,3.07,615214,0
+KNDI.US,D,20110725,000000,2.95,3.1,2.9,3.05,203558,0
+KNDI.US,D,20110726,000000,3.03,3.05,2.9,2.94,224132,0
+KNDI.US,D,20110727,000000,2.92,2.98,2.55,2.6,238694,0
+KNDI.US,D,20110728,000000,2.61,2.87,2.52,2.74,145201,0
+KNDI.US,D,20110729,000000,2.8,2.8,2.58,2.65,87674,0
+KNDI.US,D,20110801,000000,2.78,2.97,2.67,2.91,93931,0
+KNDI.US,D,20110802,000000,2.98,2.98,2.71,2.74,103909,0
+KNDI.US,D,20110803,000000,2.74,2.74,2.56,2.63,125684,0
+KNDI.US,D,20110804,000000,2.53,2.75,2.25,2.68,271903,0
+KNDI.US,D,20110805,000000,2.5,2.69,2.4,2.45,146357,0
+KNDI.US,D,20110808,000000,2.31,2.4,2.2,2.26,147785,0
+KNDI.US,D,20110809,000000,2.2,2.4,2.11,2.24,109794,0
+KNDI.US,D,20110810,000000,2.25,2.25,2.11,2.15,63728,0
+KNDI.US,D,20110811,000000,2.25,2.4,2.2,2.35,93569,0
+KNDI.US,D,20110812,000000,2.46,2.77,2.4,2.56,121574,0
+KNDI.US,D,20110815,000000,2.58,2.77,2.16,2.27,210102,0
+KNDI.US,D,20110816,000000,2.27,2.38,2.22,2.22,80161,0
+KNDI.US,D,20110817,000000,2.34,2.6,2.23,2.58,149552,0
+KNDI.US,D,20110818,000000,2.46,2.7,2.35,2.55,103619,0
+KNDI.US,D,20110819,000000,2.62,2.75,2.36,2.42,102838,0
+KNDI.US,D,20110822,000000,2.47,2.5,2.37,2.4,42648,0
+KNDI.US,D,20110823,000000,2.49,2.5,2.35,2.44,55404,0
+KNDI.US,D,20110824,000000,2.45,2.5,2.36,2.42,27047,0
+KNDI.US,D,20110825,000000,2.38,2.52,2.38,2.48,36353,0
+KNDI.US,D,20110826,000000,2.56,2.56,2.36,2.56,48886,0
+KNDI.US,D,20110829,000000,2.62,2.66,2.46,2.52,121604,0
+KNDI.US,D,20110830,000000,2.51,2.51,2.39,2.47,39356,0
+KNDI.US,D,20110831,000000,2.48,2.6,2.48,2.57,57311,0
+KNDI.US,D,20110901,000000,2.6,2.84,2.6,2.69,163900,0
+KNDI.US,D,20110902,000000,2.77,2.8,2.6,2.65,61209,0
+KNDI.US,D,20110906,000000,2.65,2.68,2.46,2.5,73650,0
+KNDI.US,D,20110907,000000,2.52,2.52,2.43,2.5,28550,0
+KNDI.US,D,20110908,000000,2.46,2.55,2.44,2.53,25738,0
+KNDI.US,D,20110909,000000,2.52,2.52,2.26,2.35,106596,0
+KNDI.US,D,20110912,000000,2.3,2.35,2.24,2.28,65548,0
+KNDI.US,D,20110913,000000,2.27,2.35,2.18,2.33,50495,0
+KNDI.US,D,20110914,000000,2.31,2.4,2.23,2.23,45274,0
+KNDI.US,D,20110915,000000,2.26,2.34,2.25,2.31,56400,0
+KNDI.US,D,20110916,000000,2.4,2.4,2.28,2.36,59712,0
+KNDI.US,D,20110919,000000,2.13,2.35,2.13,2.24,39087,0
+KNDI.US,D,20110920,000000,2.16,2.34,2.16,2.25,39633,0
+KNDI.US,D,20110921,000000,2.22,2.29,2.16,2.16,12319,0
+KNDI.US,D,20110922,000000,2.12,2.17,2.1,2.17,70507,0
+KNDI.US,D,20110923,000000,2.14,2.29,2.12,2.23,33415,0
+KNDI.US,D,20110926,000000,2.22,2.22,2.1,2.17,45101,0
+KNDI.US,D,20110927,000000,2.17,2.3,2.1,2.13,68627,0
+KNDI.US,D,20110928,000000,2.13,2.13,2.1,2.13,38967,0
+KNDI.US,D,20110929,000000,2.11,2.21,2.1,2.15,49067,0
+KNDI.US,D,20110930,000000,2.11,2.16,2.1,2.16,31575,0
+KNDI.US,D,20111003,000000,2.1,2.12,1.98,1.98,80289,0
+KNDI.US,D,20111004,000000,1.96,2.12,1.88,2,66462,0
+KNDI.US,D,20111005,000000,1.98,2.06,1.88,2.01,24950,0
+KNDI.US,D,20111006,000000,2,2.08,1.96,2.02,23275,0
+KNDI.US,D,20111007,000000,2.02,2.02,1.98,1.98,9370,0
+KNDI.US,D,20111010,000000,2.01,2.08,1.91,2.05,11200,0
+KNDI.US,D,20111011,000000,1.98,2.08,1.98,2,39767,0
+KNDI.US,D,20111012,000000,2.08,2.17,2.01,2.17,118481,0
+KNDI.US,D,20111013,000000,2.12,2.37,2.02,2.28,105043,0
+KNDI.US,D,20111014,000000,2.32,2.41,2.27,2.41,55673,0
+KNDI.US,D,20111017,000000,2.4,2.42,2.22,2.27,35839,0
+KNDI.US,D,20111018,000000,2.24,2.47,2.24,2.35,17889,0
+KNDI.US,D,20111019,000000,2.33,2.34,2.06,2.19,60074,0
+KNDI.US,D,20111020,000000,2.23,2.24,2.13,2.15,12300,0
+KNDI.US,D,20111021,000000,2.19,2.28,2.14,2.23,23360,0
+KNDI.US,D,20111024,000000,2.23,2.3,2.18,2.28,36983,0
+KNDI.US,D,20111025,000000,2.18,2.32,2.15,2.27,18273,0
+KNDI.US,D,20111026,000000,2.29,2.38,2.2,2.37,31279,0
+KNDI.US,D,20111027,000000,2.39,2.44,2.28,2.39,73390,0
+KNDI.US,D,20111028,000000,2.44,2.89,2.43,2.81,213391,0
+KNDI.US,D,20111031,000000,2.61,2.75,2.46,2.55,60802,0
+KNDI.US,D,20111101,000000,2.55,2.6,2.46,2.53,47769,0
+KNDI.US,D,20111102,000000,2.6,2.69,2.5,2.64,34681,0
+KNDI.US,D,20111103,000000,2.71,3.18,2.71,2.86,291120,0
+KNDI.US,D,20111104,000000,2.92,3.07,2.79,3.04,62004,0
+KNDI.US,D,20111107,000000,3.04,3.05,2.9,3.03,75619,0
+KNDI.US,D,20111108,000000,3.05,3.3,2.97,3.17,225812,0
+KNDI.US,D,20111109,000000,3.15,3.15,3,3.08,76517,0
+KNDI.US,D,20111110,000000,3.1,3.1,2.84,2.86,82343,0
+KNDI.US,D,20111111,000000,2.93,2.95,2.8,2.87,28640,0
+KNDI.US,D,20111114,000000,2.96,2.99,2.7,2.82,54130,0
+KNDI.US,D,20111115,000000,2.75,3.02,2.57,2.98,92023,0
+KNDI.US,D,20111116,000000,2.89,2.99,2.85,2.95,43190,0
+KNDI.US,D,20111117,000000,2.95,3.03,2.95,2.98,32589,0
+KNDI.US,D,20111118,000000,3.03,3.03,2.88,2.93,31655,0
+KNDI.US,D,20111121,000000,2.91,2.95,2.8,2.9,79947,0
+KNDI.US,D,20111122,000000,2.92,3,2.86,2.9,37840,0
+KNDI.US,D,20111123,000000,2.94,2.96,2.9,2.94,33996,0
+KNDI.US,D,20111125,000000,2.93,2.99,2.77,2.92,19045,0
+KNDI.US,D,20111128,000000,3.01,3.08,2.95,3,61472,0
+KNDI.US,D,20111129,000000,3,3.14,2.96,3,125240,0
+KNDI.US,D,20111130,000000,3.1,3.11,2.83,2.92,109310,0
+KNDI.US,D,20111201,000000,2.95,3,2.87,2.87,47496,0
+KNDI.US,D,20111202,000000,2.99,3.05,2.9,2.95,23226,0
+KNDI.US,D,20111205,000000,2.88,3,2.87,2.93,30221,0
+KNDI.US,D,20111206,000000,2.94,2.99,2.92,2.97,28174,0
+KNDI.US,D,20111207,000000,2.96,3.01,2.9,3.01,47802,0
+KNDI.US,D,20111208,000000,2.99,2.99,2.87,2.91,31352,0
+KNDI.US,D,20111209,000000,2.91,3.15,2.91,3.1,149080,0
+KNDI.US,D,20111212,000000,3.1,3.1,3.02,3.04,63089,0
+KNDI.US,D,20111213,000000,3.02,3.56,3.02,3.16,404653,0
+KNDI.US,D,20111214,000000,3.11,3.14,2.77,2.91,161139,0
+KNDI.US,D,20111215,000000,3.07,3.1,2.9,2.96,82733,0
+KNDI.US,D,20111216,000000,2.98,3.08,2.87,2.92,55718,0
+KNDI.US,D,20111219,000000,2.91,2.94,2.82,2.89,36150,0
+KNDI.US,D,20111220,000000,2.9,3.14,2.9,3.11,83884,0
+KNDI.US,D,20111221,000000,3.14,3.39,3.05,3.29,151692,0
+KNDI.US,D,20111222,000000,3.28,3.62,3.25,3.42,219517,0
+KNDI.US,D,20111223,000000,3.46,3.58,3.4,3.55,101559,0
+KNDI.US,D,20111227,000000,3.61,4.19,3.53,4.04,632254,0
+KNDI.US,D,20111228,000000,4.19,4.19,3.61,3.73,302295,0
+KNDI.US,D,20111229,000000,3.65,3.75,3.57,3.74,83393,0
+KNDI.US,D,20111230,000000,3.69,3.79,3.54,3.7,110490,0
+KNDI.US,D,20120103,000000,3.73,3.74,3.32,3.51,174012,0
+KNDI.US,D,20120104,000000,3.55,3.56,2.95,3.18,550391,0
+KNDI.US,D,20120105,000000,3.11,3.21,3.04,3.12,170924,0
+KNDI.US,D,20120106,000000,3.12,3.19,3.07,3.19,59326,0
+KNDI.US,D,20120109,000000,3.27,3.44,3.2,3.36,161037,0
+KNDI.US,D,20120110,000000,3.39,3.84,3.36,3.84,322251,0
+KNDI.US,D,20120111,000000,3.85,3.98,3.66,3.8,225591,0
+KNDI.US,D,20120112,000000,3.72,3.72,3.45,3.47,229500,0
+KNDI.US,D,20120113,000000,3.42,3.55,3.38,3.55,75711,0
+KNDI.US,D,20120117,000000,3.58,3.7,3.33,3.49,112172,0
+KNDI.US,D,20120118,000000,3.44,3.64,3.42,3.49,77322,0
+KNDI.US,D,20120119,000000,3.47,3.55,3.35,3.39,107715,0
+KNDI.US,D,20120120,000000,3.4,3.4,3.2,3.21,119367,0
+KNDI.US,D,20120123,000000,3.3,3.34,3.25,3.31,67220,0
+KNDI.US,D,20120124,000000,3.34,3.62,3.29,3.5,120674,0
+KNDI.US,D,20120125,000000,3.59,3.59,3.33,3.45,51880,0
+KNDI.US,D,20120126,000000,3.43,3.49,3.32,3.45,49771,0
+KNDI.US,D,20120127,000000,3.34,3.5,3.32,3.5,109314,0
+KNDI.US,D,20120130,000000,3.4,3.5,3.38,3.41,56386,0
+KNDI.US,D,20120131,000000,3.38,3.47,3.38,3.41,33060,0
+KNDI.US,D,20120201,000000,3.43,3.45,3.37,3.44,16533,0
+KNDI.US,D,20120202,000000,3.43,3.47,3.4,3.47,35508,0
+KNDI.US,D,20120203,000000,3.5,3.52,3.3,3.31,122368,0
+KNDI.US,D,20120206,000000,3.26,3.46,3.22,3.37,17903,0
+KNDI.US,D,20120207,000000,3.27,3.39,3.25,3.34,59921,0
+KNDI.US,D,20120208,000000,3.35,3.4,3.34,3.36,39010,0
+KNDI.US,D,20120209,000000,3.34,3.38,3.26,3.33,45118,0
+KNDI.US,D,20120210,000000,3.34,3.38,3.33,3.34,82094,0
+KNDI.US,D,20120213,000000,3.39,3.85,3.33,3.8,350290,0
+KNDI.US,D,20120214,000000,3.56,3.75,3.51,3.53,126045,0
+KNDI.US,D,20120215,000000,3.61,3.68,3.35,3.4,71903,0
+KNDI.US,D,20120216,000000,3.38,3.52,3.38,3.44,69597,0
+KNDI.US,D,20120217,000000,3.43,3.44,3.34,3.37,36133,0
+KNDI.US,D,20120221,000000,3.31,3.49,3.31,3.43,96116,0
+KNDI.US,D,20120222,000000,3.6,3.79,3.5,3.56,212347,0
+KNDI.US,D,20120223,000000,3.53,3.62,3.45,3.47,42953,0
+KNDI.US,D,20120224,000000,3.45,3.52,3.4,3.48,36711,0
+KNDI.US,D,20120227,000000,3.48,3.51,3.37,3.37,144955,0
+KNDI.US,D,20120228,000000,3.37,3.52,3.2,3.33,172949,0
+KNDI.US,D,20120229,000000,3.26,3.38,3.23,3.36,52194,0
+KNDI.US,D,20120301,000000,3.36,3.4,3.3,3.37,33866,0
+KNDI.US,D,20120302,000000,3.37,3.37,3.3,3.31,23485,0
+KNDI.US,D,20120305,000000,3.38,3.4,3.33,3.34,47814,0
+KNDI.US,D,20120306,000000,3.33,3.37,3.21,3.27,49779,0
+KNDI.US,D,20120307,000000,3.27,3.38,3.26,3.34,26650,0
+KNDI.US,D,20120308,000000,3.34,3.38,3.26,3.34,21569,0
+KNDI.US,D,20120309,000000,3.36,3.38,3.33,3.35,12876,0
+KNDI.US,D,20120312,000000,3.36,3.4,3.3,3.34,46736,0
+KNDI.US,D,20120313,000000,3.34,3.38,3.3,3.35,32242,0
+KNDI.US,D,20120314,000000,3.33,3.38,3.31,3.38,15480,0
+KNDI.US,D,20120315,000000,3.38,3.41,3.33,3.41,20991,0
+KNDI.US,D,20120316,000000,3.47,3.58,3.41,3.5,94573,0
+KNDI.US,D,20120319,000000,3.57,3.75,3.52,3.65,109368,0
+KNDI.US,D,20120320,000000,3.63,3.73,3.45,3.59,67713,0
+KNDI.US,D,20120321,000000,3.57,3.57,3.4,3.44,49620,0
+KNDI.US,D,20120322,000000,3.45,3.46,3.35,3.44,39890,0
+KNDI.US,D,20120323,000000,3.38,3.41,3.3,3.34,37740,0
+KNDI.US,D,20120326,000000,3.38,3.41,3.33,3.39,25964,0
+KNDI.US,D,20120327,000000,3.43,3.49,3.39,3.46,27521,0
+KNDI.US,D,20120328,000000,3.46,3.46,3.35,3.4,15587,0
+KNDI.US,D,20120329,000000,3.35,3.4,3.22,3.28,94148,0
+KNDI.US,D,20120330,000000,3.35,3.54,3.344,3.42,131977,0
+KNDI.US,D,20120402,000000,3.45,3.53,3.36,3.5,25549,0
+KNDI.US,D,20120403,000000,3.5,3.59,3.46,3.5,54552,0
+KNDI.US,D,20120404,000000,3.5,3.5,3.25,3.43,48786,0
+KNDI.US,D,20120405,000000,3.4,3.47,3.33,3.4,15295,0
+KNDI.US,D,20120409,000000,3.4,3.5,3.39,3.47,31018,0
+KNDI.US,D,20120410,000000,3.49,3.49,3.26,3.3,39550,0
+KNDI.US,D,20120411,000000,3.3,3.35,3.29,3.35,11160,0
+KNDI.US,D,20120412,000000,3.35,3.58,3.22,3.52,62473,0
+KNDI.US,D,20120413,000000,3.55,3.55,3.42,3.49,10450,0
+KNDI.US,D,20120416,000000,3.48,3.55,3.37,3.38,33345,0
+KNDI.US,D,20120417,000000,3.4,3.46,3.37,3.46,18000,0
+KNDI.US,D,20120418,000000,3.41,3.47,3.36,3.43,26137,0
+KNDI.US,D,20120419,000000,3.41,3.54,3.31,3.33,74448,0
+KNDI.US,D,20120420,000000,3.44,3.49,3.36,3.44,20394,0
+KNDI.US,D,20120423,000000,3.44,3.48,3.33,3.45,69577,0
+KNDI.US,D,20120424,000000,3.48,3.49,3.3,3.49,38070,0
+KNDI.US,D,20120425,000000,3.5,3.74,3.48,3.66,153863,0
+KNDI.US,D,20120426,000000,3.65,3.73,3.58,3.6,71659,0
+KNDI.US,D,20120427,000000,3.61,3.71,3.6,3.61,12126,0
+KNDI.US,D,20120430,000000,3.6,3.7,3.44,3.6307,59456,0
+KNDI.US,D,20120501,000000,3.64,3.7,3.6,3.65,24774,0
+KNDI.US,D,20120502,000000,3.55,3.6,3.54,3.57,18436,0
+KNDI.US,D,20120503,000000,3.6,3.62,3.42,3.59,25396,0
+KNDI.US,D,20120504,000000,3.55,3.57,3.43,3.55,28500,0
+KNDI.US,D,20120507,000000,3.5,3.5,3.35,3.4,70700,0
+KNDI.US,D,20120508,000000,3.35,3.37,3.25,3.3,59723,0
+KNDI.US,D,20120509,000000,3.28,3.34,3.24,3.25,38040,0
+KNDI.US,D,20120510,000000,3.22,3.31,3.22,3.26,42125,0
+KNDI.US,D,20120511,000000,3.22,3.28,3.2,3.2,24234,0
+KNDI.US,D,20120514,000000,3.15,3.19,2.99,3.01,135527,0
+KNDI.US,D,20120515,000000,3,3.12,2.75,3.03,258926,0
+KNDI.US,D,20120516,000000,3.03,3.15,2.86,3,48752,0
+KNDI.US,D,20120517,000000,3.01,3.04,2.65,2.7,92718,0
+KNDI.US,D,20120518,000000,2.73,2.73,2.54,2.65,53676,0
+KNDI.US,D,20120521,000000,2.62,3.05,2.55,3.05,92027,0
+KNDI.US,D,20120522,000000,3.04,3.04,2.95,2.95,32875,0
+KNDI.US,D,20120523,000000,2.94,2.94,2.85,2.91,8780,0
+KNDI.US,D,20120524,000000,2.93,2.93,2.8,2.89,13750,0
+KNDI.US,D,20120525,000000,2.91,3.02,2.91,3,67071,0
+KNDI.US,D,20120529,000000,3.05,3.08,2.95,2.99,15704,0
+KNDI.US,D,20120530,000000,2.93,2.97,2.85,2.95,15626,0
+KNDI.US,D,20120531,000000,2.98,3,2.85,2.96,31282,0
+KNDI.US,D,20120601,000000,2.88,2.9,2.8,2.85,22210,0
+KNDI.US,D,20120604,000000,2.84,2.85,2.64,2.72,77648,0
+KNDI.US,D,20120605,000000,2.78,2.84,2.75,2.83,19787,0
+KNDI.US,D,20120606,000000,2.84,2.84,2.7,2.72,19300,0
+KNDI.US,D,20120607,000000,2.76,2.84,2.73,2.78,38645,0
+KNDI.US,D,20120608,000000,2.78,2.88,2.72,2.74,24833,0
+KNDI.US,D,20120611,000000,2.76,2.76,2.68,2.71,24768,0
+KNDI.US,D,20120612,000000,2.71,2.76,2.71,2.72,19241,0
+KNDI.US,D,20120613,000000,2.75,2.76,2.69,2.71,29602,0
+KNDI.US,D,20120614,000000,2.72,2.72,2.33,2.59,71164,0
+KNDI.US,D,20120615,000000,2.58,2.71,2.55,2.63,131739,0
+KNDI.US,D,20120618,000000,2.65,2.75,2.61,2.65,20447,0
+KNDI.US,D,20120619,000000,2.7,2.7,2.59,2.65,26649,0
+KNDI.US,D,20120620,000000,2.7,2.76,2.7,2.72,34085,0
+KNDI.US,D,20120621,000000,2.75,2.88,2.69,2.71,68850,0
+KNDI.US,D,20120622,000000,2.75,3.38,2.75,3.17,228623,0
+KNDI.US,D,20120625,000000,3.35,3.51,3.17,3.36,204094,0
+KNDI.US,D,20120626,000000,3.38,3.46,3.15,3.25,86937,0
+KNDI.US,D,20120627,000000,3.25,3.25,2.92,3.03,83084,0
+KNDI.US,D,20120628,000000,3.03,3.16,2.99,3.05,39810,0
+KNDI.US,D,20120629,000000,3.07,3.12,3.01,3.09,61761,0
+KNDI.US,D,20120702,000000,3.08,3.23,3.08,3.17,49934,0
+KNDI.US,D,20120703,000000,3.22,3.23,3.14,3.14,44528,0
+KNDI.US,D,20120705,000000,3.17,3.4,3.14,3.25,109107,0
+KNDI.US,D,20120706,000000,3.25,3.3,3.2,3.25,79998,0
+KNDI.US,D,20120709,000000,3.17,3.28,3.13,3.14,44895,0
+KNDI.US,D,20120710,000000,3.21,3.21,3,3.17,104022,0
+KNDI.US,D,20120711,000000,3.19,3.65,3.04,3.52,337600,0
+KNDI.US,D,20120712,000000,3.63,3.75,3.48,3.64,346844,0
+KNDI.US,D,20120713,000000,3.64,3.8,3.6,3.75,236789,0
+KNDI.US,D,20120716,000000,3.79,3.98,3.72,3.8,266100,0
+KNDI.US,D,20120717,000000,3.81,3.83,3.58,3.66,116231,0
+KNDI.US,D,20120718,000000,3.68,3.81,3.6001,3.69,111612,0
+KNDI.US,D,20120719,000000,3.7,3.78,3.67,3.75,59435,0
+KNDI.US,D,20120720,000000,3.75,3.83,3.74,3.83,36560,0
+KNDI.US,D,20120723,000000,3.8,4.29,3.76,4.2,673613,0
+KNDI.US,D,20120724,000000,4.22,4.329,3.95,4.01,280578,0
+KNDI.US,D,20120725,000000,4,4.04,3.66,3.89,142136,0
+KNDI.US,D,20120726,000000,3.93,4.05,3.81,3.87,65182,0
+KNDI.US,D,20120727,000000,3.9,4,3.804,3.85,78762,0
+KNDI.US,D,20120730,000000,3.95,4,3.85,3.94,66710,0
+KNDI.US,D,20120731,000000,3.94,4.14,3.912,4.09,71984,0
+KNDI.US,D,20120801,000000,4.08,4.3,4.01,4.28,129454,0
+KNDI.US,D,20120802,000000,4.23,4.39,4.15,4.29,115419,0
+KNDI.US,D,20120803,000000,4.32,4.39,4.178,4.37,64972,0
+KNDI.US,D,20120806,000000,4.45,4.64,4.4,4.53,249252,0
+KNDI.US,D,20120807,000000,4.64,4.78,4.55,4.77,271794,0
+KNDI.US,D,20120808,000000,4.81,5.13,4.81,4.96,530166,0
+KNDI.US,D,20120809,000000,5,5.1,4.81,4.95,332621,0
+KNDI.US,D,20120810,000000,4.95,4.98,4.71,4.92,159885,0
+KNDI.US,D,20120813,000000,4.95,5.04,4.3,4.75,269125,0
+KNDI.US,D,20120814,000000,4.89,4.95,4.69,4.86,234567,0
+KNDI.US,D,20120815,000000,4.82,4.8799,4.72,4.82,101681,0
+KNDI.US,D,20120816,000000,4.8,4.95,4.8,4.86,134452,0
+KNDI.US,D,20120817,000000,4.92,4.92,4.72,4.92,108698,0
+KNDI.US,D,20120820,000000,4.78,4.88,4.56,4.68,158490,0
+KNDI.US,D,20120821,000000,4.65,4.65,4.3501,4.42,198890,0
+KNDI.US,D,20120822,000000,4.36,4.49,4.32,4.35,120265,0
+KNDI.US,D,20120823,000000,4.42,4.42,3.82,4.06,236666,0
+KNDI.US,D,20120824,000000,4.08,4.37,4.02,4.31,125533,0
+KNDI.US,D,20120827,000000,4.33,4.35,4.07,4.3,63577,0
+KNDI.US,D,20120828,000000,4.29,4.29,4.1,4.19,71906,0
+KNDI.US,D,20120829,000000,4.23,4.54,4.2,4.44,87135,0
+KNDI.US,D,20120830,000000,4.53,4.71,4.45,4.63,139806,0
+KNDI.US,D,20120831,000000,4.64,4.87,4.55,4.78,83903,0
+KNDI.US,D,20120904,000000,4.75,4.84,4.51,4.57,111258,0
+KNDI.US,D,20120905,000000,4.53,4.84,4.52,4.84,71051,0
+KNDI.US,D,20120906,000000,4.84,4.95,4.73,4.85,83958,0
+KNDI.US,D,20120907,000000,4.89,4.94,4.72,4.85,79431,0
+KNDI.US,D,20120910,000000,4.84,4.85,4.63,4.7,62389,0
+KNDI.US,D,20120911,000000,4.7,4.7,4.41,4.43,60586,0
+KNDI.US,D,20120912,000000,4.47,4.58,4.12,4.3,116559,0
+KNDI.US,D,20120913,000000,4.34,4.55,4.3,4.4287,50073,0
+KNDI.US,D,20120914,000000,4.44,4.59,4.34,4.5,51778,0
+KNDI.US,D,20120917,000000,4.44,4.55,4.34,4.37,45300,0
+KNDI.US,D,20120918,000000,4.34,4.39,4.26,4.37,27796,0
+KNDI.US,D,20120919,000000,4.42,4.48,4.365,4.43,35973,0
+KNDI.US,D,20120920,000000,4.43,4.49,4.35,4.45,50946,0
+KNDI.US,D,20120921,000000,4.45,4.93,4.41,4.93,296705,0
+KNDI.US,D,20120924,000000,4.88,4.93,4.6,4.87,157514,0
+KNDI.US,D,20120925,000000,4.91,4.9399,4.66,4.7,49236,0
+KNDI.US,D,20120926,000000,4.66,4.75,4.47,4.55,87305,0
+KNDI.US,D,20120927,000000,4.68,4.8,3.08,4.05,779008,0
+KNDI.US,D,20120928,000000,4.05,4.5,3.84,4.02,656007,0
+KNDI.US,D,20121001,000000,4.25,4.69,4.15,4.25,218830,0
+KNDI.US,D,20121002,000000,4.24,4.41,4.16,4.28,122914,0
+KNDI.US,D,20121003,000000,4.28,4.28,4.15,4.25,49590,0
+KNDI.US,D,20121004,000000,4.27,4.34,4.25,4.3,18385,0
+KNDI.US,D,20121005,000000,4.3,4.6,4.27,4.57,85399,0
+KNDI.US,D,20121008,000000,4.51,4.59,4.4,4.54,36525,0
+KNDI.US,D,20121009,000000,4.52,4.65,4.37,4.42,30899,0
+KNDI.US,D,20121010,000000,4.41,4.41,4.24,4.3099,21534,0
+KNDI.US,D,20121011,000000,4.41,4.51,4.3116,4.49,44619,0
+KNDI.US,D,20121012,000000,4.5,4.52,4.45,4.52,88864,0
+KNDI.US,D,20121015,000000,4.53,4.53,4.46,4.49,35831,0
+KNDI.US,D,20121016,000000,4.46,4.5,4.4,4.44,21186,0
+KNDI.US,D,20121017,000000,4.48,4.5,4.38,4.45,25283,0
+KNDI.US,D,20121018,000000,4.45,4.45,4.3501,4.42,21411,0
+KNDI.US,D,20121019,000000,4.32,4.39,4.24,4.24,69497,0
+KNDI.US,D,20121022,000000,4.24,4.35,4.11,4.29,63215,0
+KNDI.US,D,20121023,000000,4.23,4.36,4.23,4.28,47052,0
+KNDI.US,D,20121024,000000,4.28,4.36,4.23,4.27,28480,0
+KNDI.US,D,20121025,000000,4.26,4.2999,4.15,4.2,81720,0
+KNDI.US,D,20121026,000000,4.18,4.29,4.16,4.27,33172,0
+KNDI.US,D,20121031,000000,4.3,4.31,4.21,4.27,17635,0
+KNDI.US,D,20121101,000000,4.36,4.36,4.16,4.26,30731,0
+KNDI.US,D,20121102,000000,4.25,4.26,4.16,4.2,29165,0
+KNDI.US,D,20121105,000000,4.22,4.35,4.16,4.3,69985,0
+KNDI.US,D,20121106,000000,4.27,4.3,4.21,4.24,64650,0
+KNDI.US,D,20121107,000000,4.18,4.2,4.15,4.198,32819,0
+KNDI.US,D,20121108,000000,4.17,4.2,4.17,4.18,15227,0
+KNDI.US,D,20121109,000000,4.16,4.2,4.16,4.18,49044,0
+KNDI.US,D,20121112,000000,4.22,4.22,4.15,4.2,24870,0
+KNDI.US,D,20121113,000000,4.16,4.1899,3.77,4.05,292451,0
+KNDI.US,D,20121114,000000,3.9,4.2,3.9,4.02,142237,0
+KNDI.US,D,20121115,000000,4.01,4.03,3.8,3.89,120754,0
+KNDI.US,D,20121116,000000,3.85,3.95,3.76,3.95,57000,0
+KNDI.US,D,20121119,000000,3.95,4.09,3.95,4.07,63882,0
+KNDI.US,D,20121120,000000,4.09,4.15,4.04,4.06,41436,0
+KNDI.US,D,20121121,000000,4.03,4.14,4.03,4.07,34499,0
+KNDI.US,D,20121123,000000,4.2,4.2,4.08,4.17,53495,0
+KNDI.US,D,20121126,000000,4.13,4.16,4.03,4.15,101474,0
+KNDI.US,D,20121127,000000,4.09,4.15,4.06,4.08,78971,0
+KNDI.US,D,20121128,000000,4.12,4.12,4.06,4.08,34650,0
+KNDI.US,D,20121129,000000,4.07,4.1,4.03,4.05,58287,0
+KNDI.US,D,20121130,000000,3.95,4.0599,3.95,3.99,28935,0
+KNDI.US,D,20121203,000000,3.99,4.01,3.95,3.98,21850,0
+KNDI.US,D,20121204,000000,4.01,4.02,3.93,3.97,50419,0
+KNDI.US,D,20121205,000000,3.99,4.06,3.95,4,102212,0
+KNDI.US,D,20121206,000000,4.01,4.01,3.93,4.01,222229,0
+KNDI.US,D,20121207,000000,4,4.01,3.93,3.93,36886,0
+KNDI.US,D,20121210,000000,3.96,3.96,3.81,3.88,47305,0
+KNDI.US,D,20121211,000000,3.97,3.98,3.85,3.87,23255,0
+KNDI.US,D,20121212,000000,3.91,3.91,3.71,3.75,57974,0
+KNDI.US,D,20121213,000000,3.71,3.82,3.7,3.72,36135,0
+KNDI.US,D,20121214,000000,3.7299,3.7299,3.55,3.6,82422,0
+KNDI.US,D,20121217,000000,3.64,3.88,3.52,3.87,98075,0
+KNDI.US,D,20121218,000000,3.91,4.12,3.83,3.94,96475,0
+KNDI.US,D,20121219,000000,4.09,4.16,3.83,3.88,41535,0
+KNDI.US,D,20121220,000000,3.8703,4.07,3.8703,3.97,55604,0
+KNDI.US,D,20121221,000000,3.9,4,3.81,4,37774,0
+KNDI.US,D,20121224,000000,4.089,4.089,3.88,4.01,17237,0
+KNDI.US,D,20121226,000000,3.96,3.99,3.81,3.95,27434,0
+KNDI.US,D,20121227,000000,3.9,3.95,3.8891,3.94,12602,0
+KNDI.US,D,20121228,000000,3.88,3.93,3.75,3.8996,25890,0
+KNDI.US,D,20121231,000000,3.86,4.05,3.75,3.99,109040,0
+KNDI.US,D,20130102,000000,4.03,4.05,3.85,3.95,67494,0
+KNDI.US,D,20130103,000000,3.91,4,3.83,3.98,65636,0
+KNDI.US,D,20130104,000000,3.95,3.97,3.7,3.93,180030,0
+KNDI.US,D,20130107,000000,3.89,3.9299,3.78,3.89,39972,0
+KNDI.US,D,20130108,000000,3.89,3.89,3.68,3.72,52861,0
+KNDI.US,D,20130109,000000,3.72,3.9,3.7,3.88,38912,0
+KNDI.US,D,20130110,000000,3.86,4,3.86,3.98,52863,0
+KNDI.US,D,20130111,000000,3.98,4,3.85,3.99,51250,0
+KNDI.US,D,20130114,000000,4,4.04,3.86,3.93,99109,0
+KNDI.US,D,20130115,000000,3.82,3.97,3.8,3.94,37949,0
+KNDI.US,D,20130116,000000,3.96,3.96,3.86,3.94,16744,0
+KNDI.US,D,20130117,000000,4,4,3.82,3.91,42603,0
+KNDI.US,D,20130118,000000,3.9,3.91,3.85,3.89,29607,0
+KNDI.US,D,20130122,000000,3.93,3.93,3.75,3.8,76595,0
+KNDI.US,D,20130123,000000,3.766,3.79,3.71,3.7599,26359,0
+KNDI.US,D,20130124,000000,3.77,3.77,3.66,3.72,50813,0
+KNDI.US,D,20130125,000000,3.71,3.75,3.66,3.74,39810,0
+KNDI.US,D,20130128,000000,3.76,3.76,3.64,3.71,24604,0
+KNDI.US,D,20130129,000000,3.65,3.6799,3.43,3.47,89082,0
+KNDI.US,D,20130130,000000,3.5,3.672,3.37,3.6,69490,0
+KNDI.US,D,20130131,000000,3.5999,3.6,3.4399,3.59,26002,0
+KNDI.US,D,20130201,000000,3.6501,4.01,3.63,4.009,202213,0
+KNDI.US,D,20130204,000000,4.11,4.19,3.9305,4.08,169397,0
+KNDI.US,D,20130205,000000,4.1,4.1,4,4.05,53072,0
+KNDI.US,D,20130206,000000,4.05,4.08,4.01,4.07,33930,0
+KNDI.US,D,20130207,000000,4.07,4.19,4.02,4.04,44312,0
+KNDI.US,D,20130208,000000,4.05,4.05,3.905,3.98,63715,0
+KNDI.US,D,20130211,000000,3.94,4.0299,3.86,3.88,26631,0
+KNDI.US,D,20130212,000000,3.84,4.1,3.81,4.01,119201,0
+KNDI.US,D,20130213,000000,4,4.03,3.87,4,21651,0
+KNDI.US,D,20130214,000000,4,4.02,3.85,3.92,25285,0
+KNDI.US,D,20130215,000000,4,4,3.81,3.81,32183,0
+KNDI.US,D,20130219,000000,3.78,3.98,3.78,3.9,74124,0
+KNDI.US,D,20130220,000000,3.91,4,3.83,3.98,45956,0
+KNDI.US,D,20130221,000000,4,4.05,3.86,3.9,72448,0
+KNDI.US,D,20130222,000000,3.9,3.9,3.7499,3.81,57059,0
+KNDI.US,D,20130225,000000,3.82,3.89,3.72,3.74,45508,0
+KNDI.US,D,20130226,000000,3.74,3.77,3.65,3.7,29043,0
+KNDI.US,D,20130227,000000,3.71,3.76,3.55,3.57,72723,0
+KNDI.US,D,20130228,000000,3.58,3.63,3.471,3.53,55984,0
+KNDI.US,D,20130301,000000,3.5501,3.73,3.5501,3.71,32164,0
+KNDI.US,D,20130304,000000,3.66,3.85,3.66,3.79,32492,0
+KNDI.US,D,20130305,000000,3.82,3.91,3.67,3.72,91042,0
+KNDI.US,D,20130306,000000,3.75,3.7599,3.6,3.64,22980,0
+KNDI.US,D,20130307,000000,3.67,3.95,3.67,3.89,62155,0
+KNDI.US,D,20130308,000000,3.89,3.95,3.8401,3.9,79684,0
+KNDI.US,D,20130311,000000,3.93,3.93,3.69,3.75,72598,0
+KNDI.US,D,20130312,000000,3.74,3.87,3.71,3.74,41971,0
+KNDI.US,D,20130313,000000,3.82,3.89,3.78,3.89,37100,0
+KNDI.US,D,20130314,000000,3.88,3.8899,3.72,3.84,55491,0
+KNDI.US,D,20130315,000000,3.87,3.87,3.66,3.71,119666,0
+KNDI.US,D,20130318,000000,3.68,3.8,3.68,3.76,11420,0
+KNDI.US,D,20130319,000000,3.78,3.78,3.68,3.74,17941,0
+KNDI.US,D,20130320,000000,3.72,3.95,3.68,3.88,47748,0
+KNDI.US,D,20130321,000000,3.85,3.9199,3.8,3.8803,11450,0
+KNDI.US,D,20130322,000000,3.89,3.98,3.88,3.97,40288,0
+KNDI.US,D,20130325,000000,4,4.175,3.931,4.01,298144,0
+KNDI.US,D,20130326,000000,4.02,4.04,3.82,3.99,49481,0
+KNDI.US,D,20130327,000000,3.9,3.9367,3.8125,3.84,39148,0
+KNDI.US,D,20130328,000000,3.75,3.93,3.75,3.88,38401,0
+KNDI.US,D,20130401,000000,4.1,4.1,3.88,4.02,98185,0
+KNDI.US,D,20130402,000000,4,4,3.894,3.97,36935,0
+KNDI.US,D,20130403,000000,3.99,4.03,3.84,3.92,100708,0
+KNDI.US,D,20130404,000000,3.97,3.99,3.89,3.97,40079,0
+KNDI.US,D,20130405,000000,3.89,4,3.88,3.95,19779,0
+KNDI.US,D,20130408,000000,4,4.04,3.91,3.99,50052,0
+KNDI.US,D,20130409,000000,4,4.06,3.96,4,47632,0
+KNDI.US,D,20130410,000000,3.96,4.04,3.93,4.02,63608,0
+KNDI.US,D,20130411,000000,4.01,4.04,3.97,4,27660,0
+KNDI.US,D,20130412,000000,3.99,4.04,3.95,4.02,31662,0
+KNDI.US,D,20130415,000000,4,4,3.87,3.89,50348,0
+KNDI.US,D,20130416,000000,3.87,3.9499,3.8,3.9,41132,0
+KNDI.US,D,20130417,000000,3.9,3.9,3.72,3.83,27851,0
+KNDI.US,D,20130418,000000,3.83,3.83,3.7303,3.79,9741,0
+KNDI.US,D,20130419,000000,3.78,3.83,3.78,3.8299,27122,0
+KNDI.US,D,20130422,000000,3.61,3.7,3.55,3.56,137690,0
+KNDI.US,D,20130423,000000,3.6,3.839,3.56,3.68,122083,0
+KNDI.US,D,20130424,000000,3.79,3.89,3.71,3.88,62895,0
+KNDI.US,D,20130425,000000,4,4.04,3.9301,3.98,260283,0
+KNDI.US,D,20130426,000000,4,4.2,3.99,4.09,222503,0
+KNDI.US,D,20130429,000000,4.1,4.35,4,4.24,388832,0
+KNDI.US,D,20130430,000000,4.25,4.31,4.15,4.23,165248,0
+KNDI.US,D,20130501,000000,4.24,4.24,4.1,4.11,54764,0
+KNDI.US,D,20130502,000000,4.13,4.24,4.05,4.13,33275,0
+KNDI.US,D,20130503,000000,4.18,4.25,4.13,4.21,56968,0
+KNDI.US,D,20130506,000000,4.2,4.2599,4.05,4.09,94385,0
+KNDI.US,D,20130507,000000,4.0501,4.08,3.9501,3.97,66532,0
+KNDI.US,D,20130508,000000,4,4.1,3.8,3.93,62638,0
+KNDI.US,D,20130509,000000,4,4.08,3.91,3.94,77466,0
+KNDI.US,D,20130510,000000,3.95,4.25,3.95,4.2,407442,0
+KNDI.US,D,20130513,000000,4.15,4.17,3.94,4.09,145832,0
+KNDI.US,D,20130514,000000,4.09,4.1,3.76,3.94,147516,0
+KNDI.US,D,20130515,000000,3.9,3.9,3.75,3.87,118465,0
+KNDI.US,D,20130516,000000,3.9,3.938,3.86,3.92,23101,0
+KNDI.US,D,20130517,000000,3.91,4.01,3.84,3.94,32199,0
+KNDI.US,D,20130520,000000,3.9685,3.9798,3.861,3.935,23515,0
+KNDI.US,D,20130521,000000,3.96,3.96,3.78,3.8,58272,0
+KNDI.US,D,20130522,000000,3.78,3.8,3.75,3.78,60904,0
+KNDI.US,D,20130523,000000,3.75,3.89,3.75,3.89,33956,0
+KNDI.US,D,20130524,000000,3.84,3.85,3.75,3.81,19965,0
+KNDI.US,D,20130528,000000,3.79,4.08,3.79,4.03,65514,0
+KNDI.US,D,20130529,000000,4.05,4.05,3.77,3.81,52740,0
+KNDI.US,D,20130530,000000,3.79,3.91,3.77,3.8,40267,0
+KNDI.US,D,20130531,000000,3.83,3.85,3.7,3.75,79120,0
+KNDI.US,D,20130603,000000,3.79,3.79,3.7001,3.73,29875,0
+KNDI.US,D,20130604,000000,3.7,4.19,3.7,3.92,490489,0
+KNDI.US,D,20130605,000000,5.54,6.95,5.15,5.33,18711237,0
+KNDI.US,D,20130606,000000,5.55,5.78,5.05,5.38,4080355,0
+KNDI.US,D,20130607,000000,5.62,5.8,5.42,5.69,1723199,0
+KNDI.US,D,20130610,000000,5.85,8.29,5.77,7.85,9399209,0
+KNDI.US,D,20130611,000000,8.03,8.5,7.51,7.75,9062827,0
+KNDI.US,D,20130612,000000,7.52,7.58,6.25,6.62,4347794,0
+KNDI.US,D,20130613,000000,6.46,6.9,6.06,6.44,2404812,0
+KNDI.US,D,20130614,000000,6.47,6.62,6.21,6.27,1376398,0
+KNDI.US,D,20130617,000000,7.2,8.31,7.11,7.79,11334753,0
+KNDI.US,D,20130618,000000,7.5,7.7,7.01,7.02,3503525,0
+KNDI.US,D,20130619,000000,6.9,7.68,6.72,7.11,3380599,0
+KNDI.US,D,20130620,000000,7.12,7.35,6.8,6.9,2405481,0
+KNDI.US,D,20130621,000000,6.9,7.17,6.11,6.69,3868975,0
+KNDI.US,D,20130624,000000,6.2,6.93,6.2,6.75,1967619,0
+KNDI.US,D,20130625,000000,6.94,7.1799,6.56,6.67,1839551,0
+KNDI.US,D,20130626,000000,6.17,6.28,6.03,6.11,3028647,0
+KNDI.US,D,20130627,000000,6.1,6.42,6.03,6.06,1782640,0
+KNDI.US,D,20130628,000000,6.06,6.07,5.6,5.62,2007914,0
+KNDI.US,D,20130701,000000,5.52,5.89,5.51,5.54,1367047,0
+KNDI.US,D,20130702,000000,5.52,5.64,5.27,5.34,1407351,0
+KNDI.US,D,20130703,000000,5.26,5.57,5.16,5.23,1209081,0
+KNDI.US,D,20130705,000000,5.31,5.35,4.86,5.12,2937055,0
+KNDI.US,D,20130708,000000,5.03,5.49,4.81,5.33,3792026,0
+KNDI.US,D,20130709,000000,5.54,5.67,5.11,5.15,4312719,0
+KNDI.US,D,20130710,000000,5.18,5.18,4.9,5,1562429,0
+KNDI.US,D,20130711,000000,4.92,4.94,4.55,4.59,3353187,0
+KNDI.US,D,20130712,000000,4.54,4.7,4.42,4.53,1242263,0
+KNDI.US,D,20130715,000000,4.68,5.25,4.66,4.76,4362347,0
+KNDI.US,D,20130716,000000,4.8,4.83,4.53,4.53,1252371,0
+KNDI.US,D,20130717,000000,4.52,4.8,4.52,4.66,1526506,0
+KNDI.US,D,20130718,000000,4.71,4.82,4.57,4.58,859303,0
+KNDI.US,D,20130719,000000,4.59,4.63,4.48,4.54,655957,0
+KNDI.US,D,20130722,000000,4.54,4.67,4.44,4.45,932358,0
+KNDI.US,D,20130723,000000,4.46,5.05,4.41,4.91,2820316,0
+KNDI.US,D,20130724,000000,4.9,5.18,4.66,4.73,2082608,0
+KNDI.US,D,20130725,000000,4.76,4.94,4.72,4.82,781605,0
+KNDI.US,D,20130726,000000,5.26,5.43,5.12,5.26,4392146,0
+KNDI.US,D,20130729,000000,5.19,5.64,5.13,5.26,2516189,0
+KNDI.US,D,20130730,000000,5.26,5.35,5,5.08,1417978,0
+KNDI.US,D,20130731,000000,5.09,5.159,5,5.04,811522,0
+KNDI.US,D,20130801,000000,5.1,5.24,5.05,5.07,670997,0
+KNDI.US,D,20130802,000000,5.13,5.18,5,5.04,569624,0
+KNDI.US,D,20130805,000000,5.04,5.1,4.8,4.88,1081502,0
+KNDI.US,D,20130806,000000,4.81,5.16,4.81,5.11,1216287,0
+KNDI.US,D,20130807,000000,5.11,5.13,4.9,4.93,571536,0
+KNDI.US,D,20130808,000000,5,5.15,4.895,4.93,699975,0
+KNDI.US,D,20130809,000000,4.98,5.34,4.85,4.95,2237610,0
+KNDI.US,D,20130812,000000,4.97,5.04,4.71,4.74,1165140,0
+KNDI.US,D,20130813,000000,4.75,4.9,4.62,4.8,890004,0
+KNDI.US,D,20130814,000000,4.95,4.95,4.65,4.68,916364,0
+KNDI.US,D,20130815,000000,4.68,4.68,4.43,4.43,1002739,0
+KNDI.US,D,20130816,000000,4.43,4.5499,4.36,4.44,575846,0
+KNDI.US,D,20130819,000000,4.44,4.54,4.2,4.22,823841,0
+KNDI.US,D,20130820,000000,4.3,4.55,4.12,4.53,1078651,0
+KNDI.US,D,20130821,000000,4.7,4.72,4.5,4.57,595025,0
+KNDI.US,D,20130822,000000,4.58,4.64,4.45,4.51,303791,0
+KNDI.US,D,20130823,000000,4.48,4.68,4.48,4.61,681459,0
+KNDI.US,D,20130826,000000,4.65,4.67,4.46,4.5,368175,0
+KNDI.US,D,20130827,000000,4.52,4.85,4.44,4.63,1373067,0
+KNDI.US,D,20130828,000000,4.69,4.85,4.67,4.69,493907,0
+KNDI.US,D,20130829,000000,4.71,4.93,4.61,4.65,631562,0
+KNDI.US,D,20130830,000000,4.67,4.72,4.55,4.71,486840,0
+KNDI.US,D,20130903,000000,4.79,4.79,4.65,4.73,802925,0
+KNDI.US,D,20130904,000000,4.75,4.75,4.58,4.61,716818,0
+KNDI.US,D,20130905,000000,4.64,4.94,4.56,4.94,736896,0
+KNDI.US,D,20130906,000000,4.98,5.34,4.77,5.09,1848669,0
+KNDI.US,D,20130909,000000,5.09,5.65,5.09,5.57,2793426,0
+KNDI.US,D,20130910,000000,5.56,5.72,5.25,5.54,1421239,0
+KNDI.US,D,20130911,000000,5.55,5.55,5.28,5.34,834047,0
+KNDI.US,D,20130912,000000,5.38,5.38,5.16,5.21,667381,0
+KNDI.US,D,20130913,000000,5.26,5.46,5.12,5.37,500008,0
+KNDI.US,D,20130916,000000,5.46,5.46,5.0698,5.08,929585,0
+KNDI.US,D,20130917,000000,5.25,5.55,5.21,5.35,1789171,0
+KNDI.US,D,20130918,000000,5.42,5.61,5.21,5.49,1484267,0
+KNDI.US,D,20130919,000000,5.85,6.99,5.75,6.7,7779300,0
+KNDI.US,D,20130920,000000,6.6,7.33,6.47,6.6,4762606,0
+KNDI.US,D,20130923,000000,6.65,7.2,6.6,7.04,3694328,0
+KNDI.US,D,20130924,000000,7.29,8.6,7.29,8.34,7768141,0
+KNDI.US,D,20130925,000000,8.58,9.13,8.25,8.85,6898813,0
+KNDI.US,D,20130926,000000,9,9.2,8.38,8.6,5091000,0
+KNDI.US,D,20130927,000000,8.58,8.6,7.88,8.04,2807800,0
+KNDI.US,D,20130930,000000,7.55,8.43,7.51,7.78,3008100,0
+KNDI.US,D,20131001,000000,7.9,8.2,7.34,7.64,3773100,0
+KNDI.US,D,20131002,000000,7.51,7.9,7.4,7.53,1789650,0
+KNDI.US,D,20131003,000000,7.55,7.59,7.02,7.1,2269300,0
+KNDI.US,D,20131004,000000,7.1,7.56,7.1,7.47,2394328,0
+KNDI.US,D,20131007,000000,7.37,7.69,7.23,7.33,1290398,0
+KNDI.US,D,20131008,000000,7.35,7.6,6.81,7.09,2243200,0
+KNDI.US,D,20131009,000000,7.03,7.25,6.71,7.08,1117300,0
+KNDI.US,D,20131010,000000,7.32,7.48,7.13,7.23,892820,0
+KNDI.US,D,20131011,000000,7.11,7.37,7.05,7.29,774500,0
+KNDI.US,D,20131014,000000,7.1,8.18,7.05,8.05,4077300,0
+KNDI.US,D,20131015,000000,8.3,8.54,7.75,7.77,3211800,0
+KNDI.US,D,20131016,000000,7.88,8,7.54,7.67,1838800,0
+KNDI.US,D,20131017,000000,7.68,7.85,7.56,7.66,769250,0
+KNDI.US,D,20131018,000000,7.73,8,7.59,7.68,1536141,0
+KNDI.US,D,20131021,000000,7.77,8.44,7.74,8.33,2748800,0
+KNDI.US,D,20131022,000000,8.38,8.74,7.7,8.1,1923652,0
+KNDI.US,D,20131023,000000,8.05,8.17,7.76,7.84,910500,0
+KNDI.US,D,20131024,000000,7.82,8.15,7.51,7.64,1797200,0
+KNDI.US,D,20131025,000000,7.68,7.68,7,7.13,2065900,0
+KNDI.US,D,20131028,000000,7.57,7.65,7.06,7.19,1523700,0
+KNDI.US,D,20131029,000000,7.17,7.27,6.81,7.09,769500,0
+KNDI.US,D,20131030,000000,7.05,7.1,6.55,6.68,1315800,0
+KNDI.US,D,20131031,000000,6.59,6.77,6.51,6.55,847865,0
+KNDI.US,D,20131101,000000,6.55,6.66,6.32,6.64,806300,0
+KNDI.US,D,20131104,000000,6.73,7.1,6.55,6.98,1141565,0
+KNDI.US,D,20131105,000000,6.79,7.11,6.72,6.85,759000,0
+KNDI.US,D,20131106,000000,7.02,7.02,6.58,6.67,679807,0
+KNDI.US,D,20131107,000000,6.65,6.749,6.2,6.29,1059849,0
+KNDI.US,D,20131108,000000,6.26,6.5,6.15,6.2,1068500,0
+KNDI.US,D,20131111,000000,6.45,7,6.36,6.91,1391300,0
+KNDI.US,D,20131112,000000,6.87,7.12,6.63,6.82,997750,0
+KNDI.US,D,20131113,000000,6.71,7,6.66,6.88,580500,0
+KNDI.US,D,20131114,000000,7.1,7.45,6.64,6.81,1887100,0
+KNDI.US,D,20131115,000000,7.19,7.19,6.75,7.04,886500,0
+KNDI.US,D,20131118,000000,7.05,7.45,6.95,7.09,1454550,0
+KNDI.US,D,20131119,000000,7.05,7.2,6.75,7.1,753100,0
+KNDI.US,D,20131120,000000,7.01,7.022,6.75,6.78,450444,0
+KNDI.US,D,20131121,000000,6.96,7.17,6.9,6.96,691150,0
+KNDI.US,D,20131122,000000,7,7.11,6.85,7.03,560600,0
+KNDI.US,D,20131125,000000,7.03,7.1,6.83,6.87,423700,0
+KNDI.US,D,20131126,000000,6.86,7,6.72,6.86,443200,0
+KNDI.US,D,20131127,000000,6.86,7.216,6.86,7.17,850336,0
+KNDI.US,D,20131129,000000,7.2,7.35,7.06,7.17,477467,0
+KNDI.US,D,20131202,000000,7.08,7.21,6.86,6.9,467200,0
+KNDI.US,D,20131203,000000,6.87,6.96,6.76,6.79,369700,0
+KNDI.US,D,20131204,000000,6.77,6.94,6.7,6.83,559499,0
+KNDI.US,D,20131205,000000,6.83,6.96,6.8,6.84,326600,0
+KNDI.US,D,20131206,000000,6.95,7.35,6.9,7.17,2193700,0
+KNDI.US,D,20131209,000000,7.43,7.89,7.25,7.88,2641440,0
+KNDI.US,D,20131210,000000,7.75,7.89,7.51,7.62,852000,0
+KNDI.US,D,20131211,000000,7.61,7.78,7.08,7.15,1060500,0
+KNDI.US,D,20131212,000000,7.2,7.41,7.02,7.26,784100,0
+KNDI.US,D,20131213,000000,7.3,7.8,7.27,7.77,1490700,0
+KNDI.US,D,20131216,000000,7.72,8.28,7.6,7.86,1841700,0
+KNDI.US,D,20131217,000000,7.86,8.14,7.77,7.97,1026000,0
+KNDI.US,D,20131218,000000,8.03,8.27,7.74,7.83,1227851,0
+KNDI.US,D,20131219,000000,7.82,7.82,7.35,7.5,1127200,0
+KNDI.US,D,20131220,000000,7.61,7.62,7.41,7.5,606800,0
+KNDI.US,D,20131223,000000,7.55,7.88,7.5,7.69,829100,0
+KNDI.US,D,20131224,000000,8.19,8.57,7.91,8,2683295,0
+KNDI.US,D,20131226,000000,8.3,8.38,8.04,8.21,926300,0
+KNDI.US,D,20131227,000000,8.24,10.48,8.2,10.34,5814875,0
+KNDI.US,D,20131230,000000,12.23,12.79,11.5,11.95,10760240,0
+KNDI.US,D,20131231,000000,11.95,12.1,10.85,11.79,3699600,0
+KNDI.US,D,20140102,000000,11.61,14.28,11.5,13.64,6960584,0
+KNDI.US,D,20140103,000000,13.64,13.94,12.77,13.29,4012939,0
+KNDI.US,D,20140106,000000,13.53,13.55,11.95,12.07,3121933,0
+KNDI.US,D,20140107,000000,12.15,13.65,11.92,12.86,3653800,0
+KNDI.US,D,20140108,000000,12.76,14.35,12.32,13.15,5529101,0
+KNDI.US,D,20140109,000000,13.27,14.09,12.85,13.11,2447300,0
+KNDI.US,D,20140110,000000,13,13.35,12.55,12.73,1398400,0
+KNDI.US,D,20140113,000000,12.6,13.55,12.34,12.58,2049900,0
+KNDI.US,D,20140114,000000,12.58,13.32,12.55,12.95,1221900,0
+KNDI.US,D,20140115,000000,13.42,15.15,13,15,5831122,0
+KNDI.US,D,20140116,000000,14.76,15.39,13.92,14.23,7640600,0
+KNDI.US,D,20140117,000000,14.7,14.83,13.6,13.76,2859200,0
+KNDI.US,D,20140121,000000,14.17,14.17,13.12,13.33,2101800,0
+KNDI.US,D,20140122,000000,13.56,14.3,13.15,13.9,2513413,0
+KNDI.US,D,20140123,000000,13.39,13.87,12.6,13.11,3729865,0
+KNDI.US,D,20140124,000000,12.85,13.06,12.23,12.37,2363950,0
+KNDI.US,D,20140127,000000,12.45,12.5,10.9,11.61,2860900,0
+KNDI.US,D,20140128,000000,11.87,12.47,11.77,12.19,1339065,0
+KNDI.US,D,20140129,000000,11.88,12.69,11.59,11.84,1597800,0
+KNDI.US,D,20140130,000000,12.14,12.49,12.06,12.17,1089830,0
+KNDI.US,D,20140131,000000,11.55,12.08,11.54,11.96,757500,0
+KNDI.US,D,20140203,000000,11.99,12.24,11.11,11.22,1254428,0
+KNDI.US,D,20140204,000000,11.48,11.75,11,11.67,937438,0
+KNDI.US,D,20140205,000000,11.39,11.65,10.9,11.62,886337,0
+KNDI.US,D,20140206,000000,11.3,12.72,11.3,12.6,1731814,0
+KNDI.US,D,20140207,000000,12.54,13.15,12.41,13.04,1639962,0
+KNDI.US,D,20140210,000000,13.93,14.75,13.55,13.81,4347770,0
+KNDI.US,D,20140211,000000,13.97,14.17,13.23,13.48,1411239,0
+KNDI.US,D,20140212,000000,13.66,13.75,13.15,13.35,840182,0
+KNDI.US,D,20140213,000000,13.07,13.89,13.02,13.28,1278568,0
+KNDI.US,D,20140214,000000,13.237,13.52,13.05,13.194,785844,0
+KNDI.US,D,20140218,000000,13.25,14.09,13.25,13.88,2243860,0
+KNDI.US,D,20140219,000000,13.77,13.85,13.3,13.35,1326100,0
+KNDI.US,D,20140220,000000,13.9,14.2,13.45,13.67,1800890,0
+KNDI.US,D,20140221,000000,13.79,13.83,13.3,13.36,1049150,0
+KNDI.US,D,20140224,000000,14.26,15.8,13.5,15.56,8732134,0
+KNDI.US,D,20140225,000000,15.6,16.95,15.2,15.57,7115784,0
+KNDI.US,D,20140226,000000,15.78,16.78,15.2,15.82,4132419,0
+KNDI.US,D,20140227,000000,16.1,16.74,15.9,16.46,2574963,0
+KNDI.US,D,20140228,000000,16.54,17.47,16.28,16.69,4088905,0
+KNDI.US,D,20140303,000000,16.38,17.42,16.05,17.33,3003269,0
+KNDI.US,D,20140304,000000,18.35,18.75,17.9,18.35,3815507,0
+KNDI.US,D,20140305,000000,19.05,19.9,18.75,19.9,4398061,0
+KNDI.US,D,20140306,000000,20.65,20.75,19.06,19.3,4491106,0
+KNDI.US,D,20140307,000000,19.66,19.75,18.21,19.4,2548162,0
+KNDI.US,D,20140310,000000,19.22,19.8,18.3,19.05,1855715,0
+KNDI.US,D,20140311,000000,18.97,19.25,17.51,17.82,2366355,0
+KNDI.US,D,20140312,000000,17.18,18.01,17.05,17.98,1397635,0
+KNDI.US,D,20140313,000000,18.12,18.31,17.25,17.64,1328411,0
+KNDI.US,D,20140314,000000,17.5,17.98,16.64,17.36,2416144,0
+KNDI.US,D,20140317,000000,19.38,22.11,19.01,21.41,15079170,0
+KNDI.US,D,20140318,000000,21.95,22.4,20.58,21.16,5310954,0
+KNDI.US,D,20140319,000000,20.14,20.71,18.75,19.04,6182721,0
+KNDI.US,D,20140320,000000,18.65,19.3,18.26,18.37,2632442,0
+KNDI.US,D,20140321,000000,18.72,19.2,17.67,18.9,3377302,0
+KNDI.US,D,20140324,000000,19.09,19.13,16.7,17.6,4647834,0
+KNDI.US,D,20140325,000000,17.63,17.85,16.7,17.45,1955615,0
+KNDI.US,D,20140326,000000,17.86,17.95,16.18,16.22,2335900,0
+KNDI.US,D,20140327,000000,16.11,16.45,15.25,15.7,2657990,0
+KNDI.US,D,20140328,000000,16.1,17.481,15.56,16.14,4325134,0
+KNDI.US,D,20140331,000000,16.52,16.75,16.04,16.4,1443641,0
+KNDI.US,D,20140401,000000,15.56,16.4,15.4,15.8,2483345,0
+KNDI.US,D,20140402,000000,16.25,17.69,16.1,16.57,3515758,0
+KNDI.US,D,20140403,000000,16.5,16.69,15.7,15.73,1871638,0
+KNDI.US,D,20140404,000000,15.83,15.89,13.63,14.08,4380084,0
+KNDI.US,D,20140407,000000,13.5,14.16,12.6,13.19,3903143,0
+KNDI.US,D,20140408,000000,13.46,14.59,13.36,14.34,2979482,0
+KNDI.US,D,20140409,000000,14.5,14.6,13.8,14.38,2034793,0
+KNDI.US,D,20140410,000000,14.45,14.48,12.68,12.74,2939912,0
+KNDI.US,D,20140411,000000,12.22,12.73,11.84,12.26,2775279,0
+KNDI.US,D,20140414,000000,13.14,13.38,11.8,12.16,2937427,0
+KNDI.US,D,20140415,000000,12.33,12.48,10.68,11.77,4055674,0
+KNDI.US,D,20140416,000000,12.09,12.1,11.41,11.88,1865269,0
+KNDI.US,D,20140417,000000,11.7,11.95,11.14,11.9,1979776,0
+KNDI.US,D,20140421,000000,11.9,13.06,11.85,12.62,3074163,0
+KNDI.US,D,20140422,000000,12.71,13.6,12.39,13.46,2738981,0
+KNDI.US,D,20140423,000000,13.32,13.48,12.83,12.88,1488852,0
+KNDI.US,D,20140424,000000,13.13,13.26,12.38,12.61,1190611,0
+KNDI.US,D,20140425,000000,12.4,12.4,11.87,12.15,1052849,0
+KNDI.US,D,20140428,000000,12.2,12.306,10.7,11.08,2092036,0
+KNDI.US,D,20140429,000000,11.32,11.87,11.1,11.6,1747967,0
+KNDI.US,D,20140430,000000,11.43,11.47,10.85,11.21,1030923,0
+KNDI.US,D,20140501,000000,11.19,11.749,11.07,11.39,1022357,0
+KNDI.US,D,20140502,000000,11.37,11.52,11.02,11.31,646867,0
+KNDI.US,D,20140505,000000,11.1,12.43,11.07,12.33,1561323,0
+KNDI.US,D,20140506,000000,12.84,13.46,12.4,13.14,4369138,0
+KNDI.US,D,20140507,000000,13.1,13.22,12.26,12.45,1748090,0
+KNDI.US,D,20140508,000000,11.8,12.19,11.3,11.56,1395201,0
+KNDI.US,D,20140509,000000,11.39,11.66,11.13,11.44,1002705,0
+KNDI.US,D,20140512,000000,11.92,13.94,11.75,13.26,5626725,0
+KNDI.US,D,20140513,000000,13.48,13.88,12.35,12.4,3187837,0
+KNDI.US,D,20140514,000000,12.09,12.19,11.55,11.86,1345668,0
+KNDI.US,D,20140515,000000,12.11,12.18,11.43,12.1,1290346,0
+KNDI.US,D,20140516,000000,12.17,12.21,11.52,11.84,940374,0
+KNDI.US,D,20140519,000000,11.39,11.59,11.15,11.46,1519613,0
+KNDI.US,D,20140520,000000,11.36,11.48,11,11.18,1116455,0
+KNDI.US,D,20140521,000000,11.19,11.31,10.85,11.06,1284619,0
+KNDI.US,D,20140522,000000,11.08,11.32,10.94,11.02,1030638,0
+KNDI.US,D,20140523,000000,10.97,11.72,10.96,11.47,1787715,0
+KNDI.US,D,20140527,000000,11.91,12.78,11.91,12.59,2627035,0
+KNDI.US,D,20140528,000000,12.9,13.11,12.45,12.51,1559942,0
+KNDI.US,D,20140529,000000,12.56,12.7,12.2,12.54,1116765,0
+KNDI.US,D,20140530,000000,12.36,12.5,12,12.23,758111,0
+KNDI.US,D,20140602,000000,12.15,12.22,11.6,11.75,859962,0
+KNDI.US,D,20140603,000000,11.64,11.95,11.6,11.76,456418,0
+KNDI.US,D,20140604,000000,11.73,12.37,11.56,12.19,834781,0
+KNDI.US,D,20140605,000000,12.24,12.63,12.11,12.2,1100898,0
+KNDI.US,D,20140606,000000,12.18,12.41,11.74,12.09,902937,0
+KNDI.US,D,20140609,000000,12.09,12.7,12,12.36,960936,0
+KNDI.US,D,20140610,000000,12.37,12.7,12.25,12.28,693500,0
+KNDI.US,D,20140611,000000,12.18,13.18,12.04,13.15,1575783,0
+KNDI.US,D,20140612,000000,13.2,13.44,12.32,12.64,1449177,0
+KNDI.US,D,20140613,000000,12.64,12.84,12.3,12.75,601888,0
+KNDI.US,D,20140616,000000,12.66,13.36,12.65,13.15,925100,0
+KNDI.US,D,20140617,000000,13.18,14.47,13.07,14.09,2954403,0
+KNDI.US,D,20140618,000000,14.27,14.29,13.66,13.92,1372355,0
+KNDI.US,D,20140619,000000,14.04,14.04,13.42,13.59,856590,0
+KNDI.US,D,20140620,000000,13.58,13.6,12.91,13.23,1210458,0
+KNDI.US,D,20140623,000000,12.7,13.37,12.53,13.09,1359043,0
+KNDI.US,D,20140624,000000,13.2,13.6,12.63,12.73,1053178,0
+KNDI.US,D,20140625,000000,12.61,12.92,12.52,12.89,642315,0
+KNDI.US,D,20140626,000000,12.98,13.35,12.8,13.07,758782,0
+KNDI.US,D,20140627,000000,12.99,14.6,12.99,13.65,3494871,0
+KNDI.US,D,20140630,000000,13.72,14.48,13.65,14.14,1518461,0
+KNDI.US,D,20140701,000000,14.26,15.15,14.11,14.21,2307743,0
+KNDI.US,D,20140702,000000,14.32,14.89,13.8,14.13,1565700,0
+KNDI.US,D,20140703,000000,14.42,14.43,13.9,14,648949,0
+KNDI.US,D,20140707,000000,14.88,15.58,14.65,14.85,3680084,0
+KNDI.US,D,20140708,000000,15.03,15.19,14.2,14.7,1498703,0
+KNDI.US,D,20140709,000000,14.88,15.38,14.33,14.8,1432247,0
+KNDI.US,D,20140710,000000,14.2,14.8,13.96,14.51,1036668,0
+KNDI.US,D,20140711,000000,14.44,14.97,14.36,14.72,831039,0
+KNDI.US,D,20140714,000000,16.1,18.71,15.76,18.64,11728407,0
+KNDI.US,D,20140715,000000,19.13,19.92,18.05,18.1,10246238,0
+KNDI.US,D,20140716,000000,18.32,19.44,17.64,19.12,5823268,0
+KNDI.US,D,20140717,000000,18.74,20.94,18.61,18.89,8085434,0
+KNDI.US,D,20140718,000000,19.44,20.14,18.81,19.62,4360914,0
+KNDI.US,D,20140721,000000,20.81,22.22,20.53,21.6,9482614,0
+KNDI.US,D,20140722,000000,22.1,22.49,20.8,20.82,4490809,0
+KNDI.US,D,20140723,000000,20.3,21.31,18.1,18.28,7530428,0
+KNDI.US,D,20140724,000000,18.31,19.18,16.35,16.4,8155019,0
+KNDI.US,D,20140725,000000,16.65,17.8,16.65,17.38,4093851,0
+KNDI.US,D,20140728,000000,17.76,18.17,17.05,17.15,2987781,0
+KNDI.US,D,20140729,000000,17.33,17.45,16.2,16.57,2408718,0
+KNDI.US,D,20140730,000000,16.83,17.29,16.36,17.25,2129410,0
+KNDI.US,D,20140731,000000,16.97,18.06,16.76,16.9,3203393,0
+KNDI.US,D,20140801,000000,17,17.58,16.45,16.94,2313662,0
+KNDI.US,D,20140804,000000,17.04,17.92,16.95,17.8,2863330,0
+KNDI.US,D,20140805,000000,17.56,19.38,17.4,18.78,5484589,0
+KNDI.US,D,20140806,000000,18.6,19.45,18.45,19.04,3397310,0
+KNDI.US,D,20140807,000000,19.28,19.75,19.07,19.2,2820448,0
+KNDI.US,D,20140808,000000,19.3,19.87,18.05,18.57,3243700,0
+KNDI.US,D,20140811,000000,19.95,20.52,18.85,19.09,5997178,0
+KNDI.US,D,20140812,000000,19.25,19.27,17,17.21,4497154,0
+KNDI.US,D,20140813,000000,17.42,18.13,17.3,17.52,3559714,0
+KNDI.US,D,20140814,000000,17.63,18.02,17.12,17.47,2755488,0
+KNDI.US,D,20140815,000000,17.55,18.09,17.314,17.73,3041526,0
+KNDI.US,D,20140818,000000,18.54,19.18,18.13,18.87,4411037,0
+KNDI.US,D,20140819,000000,19,19.94,18.65,19.74,3140831,0
+KNDI.US,D,20140820,000000,19.55,20.87,19.35,20.39,4090815,0
+KNDI.US,D,20140821,000000,21.02,21.18,18.55,19.18,6417276,0
+KNDI.US,D,20140822,000000,19.19,19.7,18.62,19.28,2175388,0
+KNDI.US,D,20140825,000000,19.02,19.48,18.17,18.27,2524039,0
+KNDI.US,D,20140826,000000,19.73,20.38,18.96,19.09,5190881,0
+KNDI.US,D,20140827,000000,19.69,19.75,18.97,19.26,2336483,0
+KNDI.US,D,20140828,000000,19.09,19.44,18.8,19.12,1769718,0
+KNDI.US,D,20140829,000000,19.4,19.58,17.17,17.86,9601496,0
+KNDI.US,D,20140902,000000,17.88,17.9,17.31,17.54,2387486,0
+KNDI.US,D,20140903,000000,18.15,18.25,17.21,17.25,4229453,0
+KNDI.US,D,20140904,000000,17.28,17.59,17.01,17.13,2173978,0
+KNDI.US,D,20140905,000000,17.04,17.43,16.85,17.07,1795684,0
+KNDI.US,D,20140908,000000,17.02,17.17,16.5,16.65,2010451,0
+KNDI.US,D,20140909,000000,16.55,16.64,15.62,15.65,3439194,0
+KNDI.US,D,20140910,000000,15.51,16.3,14.79,16.28,3909266,0
+KNDI.US,D,20140911,000000,15.91,16.07,15.55,15.91,1700623,0
+KNDI.US,D,20140912,000000,15.89,16.1,15.6,15.7,1595437,0
+KNDI.US,D,20140915,000000,15.79,15.8,15,15.35,2054878,0
+KNDI.US,D,20140916,000000,15.09,15.73,15,15.68,1244519,0
+KNDI.US,D,20140917,000000,15.69,15.94,15.46,15.76,1279615,0
+KNDI.US,D,20140918,000000,15.8,15.89,15.3,15.39,938913,0
+KNDI.US,D,20140919,000000,15.22,15.44,14.8,15.02,1365604,0
+KNDI.US,D,20140922,000000,14.79,14.9,13.97,14.03,2000210,0
+KNDI.US,D,20140923,000000,13.5,14.42,13.04,14.26,2049752,0
+KNDI.US,D,20140924,000000,14.17,14.36,14.02,14.06,867622,0
+KNDI.US,D,20140925,000000,14,14.109,13.24,13.43,1590477,0
+KNDI.US,D,20140926,000000,13.57,13.9,13.49,13.84,820547,0
+KNDI.US,D,20140929,000000,13.48,13.81,13.45,13.45,644514,0
+KNDI.US,D,20140930,000000,13.45,13.58,12.98,12.99,1645726,0
+KNDI.US,D,20141001,000000,12.95,12.98,11.89,12.03,2124809,0
+KNDI.US,D,20141002,000000,12.69,14.87,12.5,14.24,6017921,0
+KNDI.US,D,20141003,000000,14.49,14.54,13.2,13.44,3081798,0
+KNDI.US,D,20141006,000000,13.98,15.08,13.3,14.5,3687519,0
+KNDI.US,D,20141007,000000,14.29,14.89,13.5,13.6,2414513,0
+KNDI.US,D,20141008,000000,13.52,13.78,12.78,13.69,1753086,0
+KNDI.US,D,20141009,000000,13.59,13.77,13,13.09,1407328,0
+KNDI.US,D,20141010,000000,12.75,13.2,12.07,12.1,1793747,0
+KNDI.US,D,20141013,000000,12.28,12.74,11.91,12,1845250,0
+KNDI.US,D,20141014,000000,12.26,12.4,11.5,11.83,1470859,0
+KNDI.US,D,20141015,000000,11.51,12.6,11.2,12.59,1557038,0
+KNDI.US,D,20141016,000000,11.89,13.7,11.8,13.22,2453982,0
+KNDI.US,D,20141017,000000,13.65,13.73,12.81,12.94,1511368,0
+KNDI.US,D,20141020,000000,13,13.54,12.91,13.45,1293843,0
+KNDI.US,D,20141021,000000,13.48,13.94,13.01,13.09,2034349,0
+KNDI.US,D,20141022,000000,13.1,13.68,12.8,12.86,1296145,0
+KNDI.US,D,20141023,000000,13.51,13.86,13.15,13.64,1580379,0
+KNDI.US,D,20141024,000000,13.59,14.34,13.51,14.01,1368319,0
+KNDI.US,D,20141027,000000,14.35,15.06,14,14.95,1982886,0
+KNDI.US,D,20141028,000000,15.23,15.7,15.13,15.38,1619656,0
+KNDI.US,D,20141029,000000,15.4,15.68,14.85,15.5,1054734,0
+KNDI.US,D,20141030,000000,16.5,16.62,15.88,16.16,1678963,0
+KNDI.US,D,20141031,000000,16.46,16.52,15.94,16.52,1083142,0
+KNDI.US,D,20141103,000000,16.72,17.3,16.61,17.25,1838371,0
+KNDI.US,D,20141104,000000,17,17.52,16.9,17.48,1148184,0
+KNDI.US,D,20141105,000000,17.6,17.9,16.01,16.34,1717947,0
+KNDI.US,D,20141106,000000,16.37,17.24,16.35,17.14,1404745,0
+KNDI.US,D,20141107,000000,17.2,17.34,16.65,17.1,1201116,0
+KNDI.US,D,20141110,000000,17.8,18.17,14.8,14.86,5221349,0
+KNDI.US,D,20141111,000000,15,15.89,14.88,15.71,1496303,0
+KNDI.US,D,20141112,000000,15.32,15.75,14.52,14.75,1830723,0
+KNDI.US,D,20141113,000000,14.71,14.78,13.05,13.17,3971532,0
+KNDI.US,D,20141114,000000,13.43,13.8,13.18,13.73,1497836,0
+KNDI.US,D,20141117,000000,14,14.48,13.76,14.17,1537434,0
+KNDI.US,D,20141118,000000,14.09,14.98,14.09,14.74,1547472,0
+KNDI.US,D,20141119,000000,14.72,14.74,14.11,14.32,1343722,0
+KNDI.US,D,20141120,000000,14.1,14.414,13.86,14.2,1109254,0
+KNDI.US,D,20141121,000000,14.67,14.67,13.9,14.04,1252641,0
+KNDI.US,D,20141124,000000,14.01,14.33,14,14.29,641425,0
+KNDI.US,D,20141125,000000,14.53,14.71,14.31,14.38,887966,0
+KNDI.US,D,20141126,000000,14.4,14.44,14.04,14.25,564929,0
+KNDI.US,D,20141128,000000,14.15,14.23,14.003,14.13,392574,0
+KNDI.US,D,20141201,000000,13.99,14.01,13.41,13.62,918642,0
+KNDI.US,D,20141202,000000,13.79,13.818,13.08,13.35,829764,0
+KNDI.US,D,20141203,000000,13.1,13.468,13.07,13.24,730692,0
+KNDI.US,D,20141204,000000,13.17,14.29,13.17,13.71,1145737,0
+KNDI.US,D,20141205,000000,13.79,14.09,13.64,13.71,799323,0
+KNDI.US,D,20141208,000000,13.55,13.65,12.86,13.31,886357,0
+KNDI.US,D,20141209,000000,13.08,13.19,12.56,13.09,1267768,0
+KNDI.US,D,20141210,000000,13.01,13.36,12.85,12.88,566389,0
+KNDI.US,D,20141211,000000,13.23,13.23,12.76,12.85,513206,0
+KNDI.US,D,20141212,000000,12.74,12.83,12.4,12.45,569637,0
+KNDI.US,D,20141215,000000,12.4,12.63,11.52,11.58,1313049,0
+KNDI.US,D,20141216,000000,11.4,11.4,10.3,10.52,2110881,0
+KNDI.US,D,20141217,000000,11.18,11.23,10.6,11.21,1015049,0
+KNDI.US,D,20141218,000000,11.73,11.89,11.36,11.57,1016135,0
+KNDI.US,D,20141219,000000,11.67,11.72,11.22,11.46,812507,0
+KNDI.US,D,20141222,000000,11.47,11.5,11.02,11.23,825633,0
+KNDI.US,D,20141223,000000,11.18,12,11.15,11.91,774988,0
+KNDI.US,D,20141224,000000,11.96,13.43,11.801,12.9,1347998,0
+KNDI.US,D,20141226,000000,12.99,13.75,12.99,13.49,1016297,0
+KNDI.US,D,20141229,000000,13.6,13.67,12.88,13.23,718877,0
+KNDI.US,D,20141230,000000,13.7,14.35,13.37,14.24,2054336,0
+KNDI.US,D,20141231,000000,14.49,14.49,13.8,14.01,975599,0
+KNDI.US,D,20150102,000000,14,14,12.85,13.04,1590756,0
+KNDI.US,D,20150105,000000,12.63,12.97,12.47,12.8,753977,0
+KNDI.US,D,20150106,000000,12.74,12.9,11.31,12.12,1719674,0
+KNDI.US,D,20150107,000000,12.12,13.1,12.12,12.89,865431,0
+KNDI.US,D,20150108,000000,13.3,13.32,12.88,13.05,566131,0
+KNDI.US,D,20150109,000000,13.1,13.14,12.8,13.07,356283,0
+KNDI.US,D,20150112,000000,13.07,13.1,12.55,12.87,583740,0
+KNDI.US,D,20150113,000000,12.92,13.04,12.16,12.31,700254,0
+KNDI.US,D,20150114,000000,11.9,12.61,11.7,12.59,587711,0
+KNDI.US,D,20150115,000000,12.7,12.78,12.41,12.51,479326,0
+KNDI.US,D,20150116,000000,12.52,12.71,12.16,12.3,596719,0
+KNDI.US,D,20150120,000000,12.21,12.4,11.5,11.96,1039032,0
+KNDI.US,D,20150121,000000,12.11,12.7,11.82,12.52,855921,0
+KNDI.US,D,20150122,000000,12.79,12.83,12.26,12.74,738037,0
+KNDI.US,D,20150123,000000,12.75,13.46,12.57,12.94,1104659,0
+KNDI.US,D,20150126,000000,13.18,13.55,12.9,13.37,803747,0
+KNDI.US,D,20150127,000000,13.19,13.22,12.66,12.82,1140301,0
+KNDI.US,D,20150128,000000,12.83,13.17,12.584,12.96,822318,0
+KNDI.US,D,20150129,000000,12.9,13.15,12.71,13.11,453690,0
+KNDI.US,D,20150130,000000,13.03,13.5,12.76,13.32,689214,0
+KNDI.US,D,20150202,000000,13.32,13.58,13.08,13.51,491349,0
+KNDI.US,D,20150203,000000,13.61,13.85,13.35,13.58,508729,0
+KNDI.US,D,20150204,000000,13.48,13.7,13.05,13.21,436779,0
+KNDI.US,D,20150205,000000,13.4,13.7,13.1,13.26,591183,0
+KNDI.US,D,20150206,000000,13.23,13.28,12.69,12.97,600702,0
+KNDI.US,D,20150209,000000,12.97,13.15,12.82,12.85,259739,0
+KNDI.US,D,20150210,000000,12.85,12.99,12.68,12.86,382927,0
+KNDI.US,D,20150211,000000,12.81,12.84,12.2,12.25,721131,0
+KNDI.US,D,20150212,000000,12.27,12.61,12.25,12.37,382748,0
+KNDI.US,D,20150213,000000,12.3,12.55,12.18,12.31,364785,0
+KNDI.US,D,20150217,000000,14,14.64,13.8,14.02,3676862,0
+KNDI.US,D,20150218,000000,14.02,14.09,13.25,13.36,1048994,0
+KNDI.US,D,20150219,000000,13.24,13.76,13.1,13.5,539033,0
+KNDI.US,D,20150220,000000,13.72,13.8,13.33,13.62,614906,0
+KNDI.US,D,20150223,000000,13.52,13.6,13.21,13.285,697864,0
+KNDI.US,D,20150224,000000,13.35,13.55,13.07,13.15,475939,0
+KNDI.US,D,20150225,000000,13.11,13.35,13.03,13.205,348943,0
+KNDI.US,D,20150226,000000,13.3,13.95,13.18,13.83,754934,0
+KNDI.US,D,20150227,000000,13.89,14.21,13.64,13.84,617581,0
+KNDI.US,D,20150302,000000,13.9,14.12,13.54,13.61,544200,0
+KNDI.US,D,20150303,000000,13.56,13.65,13.25,13.54,416400,0
+KNDI.US,D,20150304,000000,13.55,13.58,13.28,13.43,356500,0
+KNDI.US,D,20150305,000000,13.54,13.96,13.5,13.69,418000,0
+KNDI.US,D,20150306,000000,13.82,13.98,13.31,13.4,567000,0
+KNDI.US,D,20150309,000000,13.45,13.63,13.23,13.33,307500,0
+KNDI.US,D,20150310,000000,13.5,13.85,13.35,13.62,551000,0
+KNDI.US,D,20150311,000000,13.57,13.71,13.39,13.55,349600,0
+KNDI.US,D,20150312,000000,13.56,13.69,13.3,13.38,314000,0
+KNDI.US,D,20150313,000000,13.4,13.43,12.93,13.23,529700,0
+KNDI.US,D,20150316,000000,14.27,14.85,13.88,14.54,4741800,0
+KNDI.US,D,20150317,000000,14.37,14.51,13.61,13.65,1388000,0
+KNDI.US,D,20150318,000000,13.52,13.68,13.02,13.33,1097700,0
+KNDI.US,D,20150319,000000,13.35,13.39,13,13.02,604700,0
+KNDI.US,D,20150320,000000,13.01,13.14,12.45,12.47,1510800,0
+KNDI.US,D,20150323,000000,12.92,12.97,12.52,12.72,858400,0
+KNDI.US,D,20150324,000000,12.68,12.98,12.62,12.85,491000,0
+KNDI.US,D,20150325,000000,12.83,12.86,12.32,12.37,722700,0
+KNDI.US,D,20150326,000000,12.34,12.36,12.02,12.03,669400,0
+KNDI.US,D,20150327,000000,12.07,12.4,11.92,12.19,605000,0
+KNDI.US,D,20150330,000000,12.46,12.47,12.2,12.35,406200,0
+KNDI.US,D,20150331,000000,12.48,12.5,12.303,12.39,320529,0
+KNDI.US,D,20150401,000000,12.36,12.48,12.21,12.32,270700,0
+KNDI.US,D,20150402,000000,12.28,12.54,12.21,12.27,294800,0
+KNDI.US,D,20150406,000000,12.2,12.39,11.97,12.25,473100,0
+KNDI.US,D,20150407,000000,12.27,12.47,12.27,12.32,286713,0
+KNDI.US,D,20150408,000000,12.43,13,12.38,12.78,997100,0
+KNDI.US,D,20150409,000000,12.95,13.44,12.88,13.24,1112234,0
+KNDI.US,D,20150410,000000,13.5,13.64,13.08,13.15,528800,0
+KNDI.US,D,20150413,000000,13.65,13.7,12.93,13.04,608100,0
+KNDI.US,D,20150414,000000,12.96,13.04,12.7,12.93,398000,0
+KNDI.US,D,20150415,000000,12.91,13.09,12.72,12.81,452538,0
+KNDI.US,D,20150416,000000,12.72,12.82,12.48,12.5,788935,0
+KNDI.US,D,20150417,000000,12.4,12.46,11.98,12.15,947600,0
+KNDI.US,D,20150420,000000,12.05,12.33,11.98,12.14,500551,0
+KNDI.US,D,20150421,000000,12.18,12.24,12,12.11,418566,0
+KNDI.US,D,20150422,000000,12.01,12.339,12,12.215,338413,0
+KNDI.US,D,20150423,000000,12.25,12.32,12.09,12.16,290000,0
+KNDI.US,D,20150424,000000,12.19,12.283,12.06,12.2,375298,0
+KNDI.US,D,20150427,000000,12.22,12.88,12.2,12.45,604400,0
+KNDI.US,D,20150428,000000,12.42,12.578,12.15,12.31,353492,0
+KNDI.US,D,20150429,000000,11.89,12.28,11.8,12.22,730900,0
+KNDI.US,D,20150430,000000,12.18,12.18,11.91,12.07,394600,0
+KNDI.US,D,20150501,000000,12.07,12.24,12.02,12.2,257000,0
+KNDI.US,D,20150504,000000,12.25,12.44,12.12,12.16,258500,0
+KNDI.US,D,20150505,000000,12.1,12.34,11.95,12.12,416000,0
+KNDI.US,D,20150506,000000,12.1,12.19,11.92,12.13,294501,0
+KNDI.US,D,20150507,000000,12.04,12.148,11.81,12.08,510116,0
+KNDI.US,D,20150508,000000,12.14,12.61,11.95,12.58,595100,0
+KNDI.US,D,20150511,000000,12.7,12.7,11.56,11.92,1702600,0
+KNDI.US,D,20150512,000000,11.88,11.88,10.36,10.8,2577371,0
+KNDI.US,D,20150513,000000,10.87,10.93,10.37,10.56,968300,0
+KNDI.US,D,20150514,000000,10.65,10.65,8.52,9.07,5422100,0
+KNDI.US,D,20150515,000000,9.07,9.49,9.03,9.13,1512796,0
+KNDI.US,D,20150518,000000,9.06,9.09,8.65,9.06,1337293,0
+KNDI.US,D,20150519,000000,9.1,9.16,8.88,9,652191,0
+KNDI.US,D,20150520,000000,8.95,9.09,8.77,8.9,522200,0
+KNDI.US,D,20150521,000000,8.84,9.38,8.84,9.25,953400,0
+KNDI.US,D,20150522,000000,9.32,10,9.21,9.96,1326900,0
+KNDI.US,D,20150526,000000,10,10.28,9.6,9.79,844414,0
+KNDI.US,D,20150527,000000,9.74,10,9.57,9.72,561300,0
+KNDI.US,D,20150528,000000,9.9,9.96,9.64,9.76,489269,0
+KNDI.US,D,20150529,000000,9.72,9.75,9.35,9.47,526400,0
+KNDI.US,D,20150601,000000,9.47,9.69,9.31,9.55,500335,0
+KNDI.US,D,20150602,000000,9.47,9.63,9.4,9.44,385036,0
+KNDI.US,D,20150603,000000,9.45,9.57,9.31,9.33,365700,0
+KNDI.US,D,20150604,000000,9.3,9.37,9.02,9.2,595700,0
+KNDI.US,D,20150605,000000,9.17,9.42,9.04,9.28,481600,0
+KNDI.US,D,20150608,000000,9.28,9.47,9,9.19,596400,0
+KNDI.US,D,20150609,000000,9.12,9.25,8.95,9.14,528444,0
+KNDI.US,D,20150610,000000,9.14,9.431,9.1218,9.26,560001,0
+KNDI.US,D,20150611,000000,9.28,9.96,9.24,9.85,1161348,0
+KNDI.US,D,20150612,000000,9.88,10.73,9.8,10.49,1978600,0
+KNDI.US,D,20150615,000000,10.4,10.95,9.91,10.1,1787700,0
+KNDI.US,D,20150616,000000,10.04,10.29,9.66,10.18,841500,0
+KNDI.US,D,20150617,000000,10.35,10.4,9.96,10.02,660900,0
+KNDI.US,D,20150618,000000,10,10.02,9.75,9.89,535000,0
+KNDI.US,D,20150619,000000,9.85,9.87,9.44,9.48,906300,0
+KNDI.US,D,20150622,000000,9.44,9.5,8.96,9.32,985700,0
+KNDI.US,D,20150623,000000,9.3,9.48,9.13,9.33,390196,0
+KNDI.US,D,20150624,000000,9.29,9.47,9.19,9.33,336700,0
+KNDI.US,D,20150625,000000,9.37,9.37,9.16,9.19,262800,0
+KNDI.US,D,20150626,000000,9.13,9.13,8.86,9.02,645400,0
+KNDI.US,D,20150629,000000,8.75,8.88,8.44,8.47,859800,0
+KNDI.US,D,20150630,000000,8.68,9.25,8.68,9.04,964801,0
+KNDI.US,D,20150701,000000,9.05,9.17,8.57,8.77,789200,0
+KNDI.US,D,20150702,000000,8.72,8.97,8.65,8.68,446600,0
+KNDI.US,D,20150706,000000,8.88,8.9,8.28,8.36,1197600,0
+KNDI.US,D,20150707,000000,8.32,8.36,6.9,7.78,2036700,0
+KNDI.US,D,20150708,000000,7.45,7.68,7.18,7.2,1006100,0
+KNDI.US,D,20150709,000000,7.71,7.97,7.5,7.64,951300,0
+KNDI.US,D,20150710,000000,8,8,7.53,7.61,592500,0
+KNDI.US,D,20150713,000000,7.9,8.22,7.7,8.07,895800,0
+KNDI.US,D,20150714,000000,8.08,8.1706,7.8,8.1,535559,0
+KNDI.US,D,20150715,000000,8.01,8.08,7.68,7.73,610577,0
+KNDI.US,D,20150716,000000,7.77,7.9,7.53,7.55,435000,0
+KNDI.US,D,20150717,000000,7.55,7.78,7.5,7.64,480400,0
+KNDI.US,D,20150720,000000,7.6,7.78,7.59,7.66,380300,0
+KNDI.US,D,20150721,000000,7.7,7.96,7.7,7.88,291400,0
+KNDI.US,D,20150722,000000,7.82,7.84,7.59,7.61,282900,0
+KNDI.US,D,20150723,000000,7.72,7.85,7.5,7.57,381000,0
+KNDI.US,D,20150724,000000,7.6,7.64,7.27,7.29,287800,0
+KNDI.US,D,20150727,000000,7,7.13,6.8,6.84,576800,0
+KNDI.US,D,20150728,000000,6.9,7.14,6.68,7.13,492500,0
+KNDI.US,D,20150729,000000,7.15,7.41,7.09,7.35,225300,0
+KNDI.US,D,20150730,000000,7.31,7.41,7.09,7.14,263200,0
+KNDI.US,D,20150731,000000,7.13,7.33,7.11,7.29,256000,0
+KNDI.US,D,20150803,000000,7.26,7.36,6.97,7.04,391514,0
+KNDI.US,D,20150804,000000,7.09,7.38,7.09,7.26,293900,0
+KNDI.US,D,20150805,000000,7.39,7.39,7.17,7.2,204200,0
+KNDI.US,D,20150806,000000,7.33,7.59,7.17,7.59,456976,0
+KNDI.US,D,20150807,000000,7.53,7.79,7.36,7.64,572900,0
+KNDI.US,D,20150810,000000,7.68,7.68,6.82,7.09,1144200,0
+KNDI.US,D,20150811,000000,7.23,7.23,6.88,6.93,396223,0
+KNDI.US,D,20150812,000000,6.93,6.99,6.53,6.99,474500,0
+KNDI.US,D,20150813,000000,7,7.01,6.75,6.82,257800,0
+KNDI.US,D,20150814,000000,6.78,6.93,6.76,6.84,207200,0
+KNDI.US,D,20150817,000000,6.81,7.11,6.72,7.09,383000,0
+KNDI.US,D,20150818,000000,7.01,7.94,6.92,7.7,1003000,0
+KNDI.US,D,20150819,000000,7.53,8.65,7.36,7.73,1414500,0
+KNDI.US,D,20150820,000000,7.65,7.83,7.21,7.26,551500,0
+KNDI.US,D,20150821,000000,7.13,7.2,6.71,6.8,860600,0
+KNDI.US,D,20150824,000000,6.03,6.44,5.555,6.06,976026,0
+KNDI.US,D,20150825,000000,6.37,6.48,5.88,5.9,582400,0
+KNDI.US,D,20150826,000000,6.05,6.18,5.84,6.05,565600,0
+KNDI.US,D,20150827,000000,6.42,6.68,6.25,6.62,560800,0
+KNDI.US,D,20150828,000000,6.5,6.94,6.49,6.73,356300,0
+KNDI.US,D,20150831,000000,6.66,6.93,6.52,6.76,260800,0
+KNDI.US,D,20150901,000000,6.5,6.7,6.27,6.34,418400,0
+KNDI.US,D,20150902,000000,6.36,6.5,6.16,6.3,301900,0
+KNDI.US,D,20150903,000000,6.3,6.39,6.16,6.16,170300,0
+KNDI.US,D,20150904,000000,6.15,6.28,6.12,6.15,237400,0
+KNDI.US,D,20150908,000000,6.37,6.59,6.25,6.38,254100,0
+KNDI.US,D,20150909,000000,6.49,6.68,6.22,6.22,243900,0
+KNDI.US,D,20150910,000000,6.19,6.28,6.12,6.16,217462,0
+KNDI.US,D,20150911,000000,6.16,6.24,6.06,6.23,160800,0
+KNDI.US,D,20150914,000000,6.21,6.24,5.75,5.84,434000,0
+KNDI.US,D,20150915,000000,5.97,6.15,5.87,6.09,369882,0
+KNDI.US,D,20150916,000000,6.11,6.38,6.1,6.3,330100,0
+KNDI.US,D,20150917,000000,6.32,6.34,6.17,6.24,220473,0
+KNDI.US,D,20150918,000000,6.14,6.28,6.05,6.1,270500,0
+KNDI.US,D,20150921,000000,6.15,6.32,6.07,6.15,330100,0
+KNDI.US,D,20150922,000000,6.05,6.15,5.93,6.03,203900,0
+KNDI.US,D,20150923,000000,6.03,6.12,5.88,5.91,204802,0
+KNDI.US,D,20150924,000000,5.85,5.98,5.77,5.96,233765,0
+KNDI.US,D,20150925,000000,6.02,6.1,5.76,5.77,238900,0
+KNDI.US,D,20150928,000000,5.74,5.74,5.26,5.28,576664,0
+KNDI.US,D,20150929,000000,5.3,5.34,5.05,5.1,563500,0
+KNDI.US,D,20150930,000000,5.24,5.59,5.06,5.25,812400,0
+KNDI.US,D,20151001,000000,5.25,5.44,5.2,5.4,219100,0
+KNDI.US,D,20151002,000000,5.39,5.77,5.27,5.73,413600,0
+KNDI.US,D,20151005,000000,5.78,6.2,5.77,6.16,500314,0
+KNDI.US,D,20151006,000000,6.12,6.49,6.11,6.41,429400,0
+KNDI.US,D,20151007,000000,6.5,6.75,6.22,6.58,436400,0
+KNDI.US,D,20151008,000000,6.53,6.65,6.35,6.56,264000,0
+KNDI.US,D,20151009,000000,6.6,6.98,6.55,6.95,400900,0
+KNDI.US,D,20151012,000000,7.01,7.78,7.01,7.6,848387,0
+KNDI.US,D,20151013,000000,7.6,7.66,6.92,7.21,558700,0
+KNDI.US,D,20151014,000000,7.17,7.65,7.14,7.41,371400,0
+KNDI.US,D,20151015,000000,7.6,7.98,7.45,7.86,695400,0
+KNDI.US,D,20151016,000000,7.83,8.08,7.4,7.78,391700,0
+KNDI.US,D,20151019,000000,7.72,9.29,7.72,9.23,1622583,0
+KNDI.US,D,20151020,000000,9.39,9.65,8.84,9.53,1185600,0
+KNDI.US,D,20151021,000000,9.5,9.53,9.01,9.14,674200,0
+KNDI.US,D,20151022,000000,9.08,9.29,8.53,8.71,785400,0
+KNDI.US,D,20151023,000000,8.76,9.34,8.71,9.02,564200,0
+KNDI.US,D,20151026,000000,9.03,9.2,8.57,8.63,327000,0
+KNDI.US,D,20151027,000000,8.7,8.99,8.43,8.76,435000,0
+KNDI.US,D,20151028,000000,8.81,9.94,8.81,9.58,1304700,0
+KNDI.US,D,20151029,000000,9.5,9.95,9.29,9.37,506500,0
+KNDI.US,D,20151030,000000,9.42,9.55,9.17,9.41,269300,0
+KNDI.US,D,20151102,000000,9.4,9.92,9.4,9.67,388430,0
+KNDI.US,D,20151103,000000,9.82,10.45,9.73,10.38,992300,0
+KNDI.US,D,20151104,000000,10.5,11.25,10.48,10.91,1426368,0
+KNDI.US,D,20151105,000000,11.2,11.2,10.41,10.69,807100,0
+KNDI.US,D,20151106,000000,10.59,11.07,10.41,10.79,888100,0
+KNDI.US,D,20151109,000000,9.4,9.4,8.36,8.99,2707860,0
+KNDI.US,D,20151110,000000,9.27,9.87,9.11,9.69,1224000,0
+KNDI.US,D,20151111,000000,9.8,10.46,9.4,9.5,1037500,0
+KNDI.US,D,20151112,000000,9.24,10,9.2,9.77,593200,0
+KNDI.US,D,20151113,000000,9.85,9.88,9.5,9.64,662700,0
+KNDI.US,D,20151116,000000,9.5,10.39,9.47,10.32,732500,0
+KNDI.US,D,20151117,000000,10.22,10.58,9.85,10.24,486800,0
+KNDI.US,D,20151118,000000,10.15,10.36,10.11,10.21,349200,0
+KNDI.US,D,20151119,000000,10.2,10.65,10.18,10.2,533900,0
+KNDI.US,D,20151120,000000,10.23,10.58,10.07,10.21,348600,0
+KNDI.US,D,20151123,000000,10.27,10.46,9.52,9.83,460300,0
+KNDI.US,D,20151124,000000,9.9,10.07,9.5,9.87,405100,0
+KNDI.US,D,20151125,000000,9.82,10.31,9.82,10.15,314300,0
+KNDI.US,D,20151127,000000,10.15,10.18,9.85,9.93,142200,0
+KNDI.US,D,20151130,000000,9.87,10.26,9.86,10.12,196000,0
+KNDI.US,D,20151201,000000,10.3,10.42,10.02,10.23,392407,0
+KNDI.US,D,20151202,000000,10.3,10.3,9.94,10.04,264937,0
+KNDI.US,D,20151203,000000,10,10.3,9.77,9.89,330993,0
+KNDI.US,D,20151204,000000,9.91,10.03,9.78,9.9,233800,0
+KNDI.US,D,20151207,000000,9.85,9.93,9.4,9.58,416400,0
+KNDI.US,D,20151208,000000,9.49,9.79,9.08,9.68,330633,0
+KNDI.US,D,20151209,000000,9.68,10.13,9.54,9.7,428900,0
+KNDI.US,D,20151210,000000,9.75,10.01,9.75,9.96,214900,0
+KNDI.US,D,20151211,000000,9.89,9.97,9.51,9.53,277400,0
+KNDI.US,D,20151214,000000,9.59,9.78,9.12,9.23,378518,0
+KNDI.US,D,20151215,000000,9.38,9.83,9.32,9.72,370300,0
+KNDI.US,D,20151216,000000,9.84,10.38,9.83,10.35,988300,0
+KNDI.US,D,20151217,000000,10.49,10.95,10.28,10.71,984500,0
+KNDI.US,D,20151218,000000,10.8,11.03,10.43,10.51,981100,0
+KNDI.US,D,20151221,000000,10.45,11.25,10.45,11.25,1210400,0
+KNDI.US,D,20151222,000000,11.4,11.62,11.09,11.3,1148554,0
+KNDI.US,D,20151223,000000,11.43,12,11.3,11.76,1197000,0
+KNDI.US,D,20151224,000000,11.67,11.91,11.35,11.51,376470,0
+KNDI.US,D,20151228,000000,11.4,11.5,10.91,11.18,497545,0
+KNDI.US,D,20151229,000000,11.25,11.57,11.11,11.5,466714,0
+KNDI.US,D,20151230,000000,11.27,11.6,10.71,10.78,598074,0
+KNDI.US,D,20151231,000000,10.75,11.23,10.71,10.9,329585,0
+KNDI.US,D,20160104,000000,10.4,10.79,10.15,10.69,433774,0
+KNDI.US,D,20160105,000000,10.72,10.9,10.52,10.61,346793,0
+KNDI.US,D,20160106,000000,10.26,10.48,10.22,10.38,265087,0
+KNDI.US,D,20160107,000000,9.7,9.92,8.8101,8.87,1063511,0
+KNDI.US,D,20160108,000000,9.19,9.578,9.01,9.01,497965,0
+KNDI.US,D,20160111,000000,9.01,9.1834,8.2801,8.72,678415,0
+KNDI.US,D,20160112,000000,9.22,9.35,8.37,8.86,612189,0
+KNDI.US,D,20160113,000000,9.05,9.15,8.39,8.57,477397,0
+KNDI.US,D,20160114,000000,8.58,8.97,8.1,8.78,560326,0
+KNDI.US,D,20160115,000000,8.1,8.49,8.01,8.38,502200,0
+KNDI.US,D,20160119,000000,8.6,8.74,7.98,8.09,481600,0
+KNDI.US,D,20160120,000000,7.85,7.94,6.71,7.77,1343155,0
+KNDI.US,D,20160121,000000,7.71,8.25,7.47,8.03,394594,0
+KNDI.US,D,20160122,000000,8.26,8.7,8.25,8.42,550236,0
+KNDI.US,D,20160125,000000,8.38,8.47,7.83,7.88,416774,0
+KNDI.US,D,20160126,000000,7.63,7.88,7.3,7.77,664930,0
+KNDI.US,D,20160127,000000,7.71,7.98,7.53,7.6,287133,0
+KNDI.US,D,20160128,000000,7.75,7.86,7.31,7.44,306624,0
+KNDI.US,D,20160129,000000,7.53,7.909,7.53,7.89,323247,0
+KNDI.US,D,20160201,000000,7.72,7.9,7.44,7.83,211522,0
+KNDI.US,D,20160202,000000,7.75,7.75,7.5,7.58,224821,0
+KNDI.US,D,20160203,000000,7.67,7.7587,7.25,7.46,375914,0
+KNDI.US,D,20160204,000000,7.12,7.8,7.12,7.67,222501,0
+KNDI.US,D,20160205,000000,7.46,7.59,7.23,7.25,364350,0
+KNDI.US,D,20160208,000000,7.09,7.17,6.8101,6.98,349697,0
+KNDI.US,D,20160209,000000,6.83,7.19,6.52,6.55,407691,0
+KNDI.US,D,20160210,000000,6.74,6.81,6.4,6.54,261930,0
+KNDI.US,D,20160211,000000,6.21,6.5,6.1,6.24,364493,0
+KNDI.US,D,20160212,000000,6.25,6.4,6.14,6.35,239413,0
+KNDI.US,D,20160216,000000,6.57,7.19,6.57,7.18,578727,0
+KNDI.US,D,20160217,000000,7.2,7.54,7.12,7.42,598252,0
+KNDI.US,D,20160218,000000,7.5,7.5999,7.1,7.25,262942,0
+KNDI.US,D,20160219,000000,7.25,7.4499,7.0601,7.33,162817,0
+KNDI.US,D,20160222,000000,7.45,7.7,7.41,7.5,301508,0
+KNDI.US,D,20160223,000000,7.6,7.65,7.36,7.42,379810,0
+KNDI.US,D,20160224,000000,7.39,7.6,7.1651,7.55,251807,0
+KNDI.US,D,20160225,000000,7.54,7.54,7.26,7.44,227820,0
+KNDI.US,D,20160226,000000,7.38,7.83,7.15,7.16,581377,0
+KNDI.US,D,20160229,000000,7.17,7.3,6.96,6.97,399123,0
+KNDI.US,D,20160301,000000,7.09,7.2,6.95,7.18,349148,0
+KNDI.US,D,20160302,000000,7.25,7.3499,7.05,7.24,319853,0
+KNDI.US,D,20160303,000000,7.24,7.6,6.98,7.11,807725,0
+KNDI.US,D,20160304,000000,7.04,7.39,7.02,7.14,371172,0
+KNDI.US,D,20160307,000000,7.14,7.56,7.14,7.31,505612,0
+KNDI.US,D,20160308,000000,7.29,7.4,7.05,7.13,298133,0
+KNDI.US,D,20160309,000000,7.12,7.2555,7,7.22,199868,0
+KNDI.US,D,20160310,000000,7.28,7.71,7.23,7.47,539292,0
+KNDI.US,D,20160311,000000,7.69,7.75,7.55,7.75,583326,0
+KNDI.US,D,20160314,000000,8.28,9.41,8,9.23,3339994,0
+KNDI.US,D,20160315,000000,9.45,9.5,8.48,8.56,1249841,0
+KNDI.US,D,20160316,000000,8.57,8.79,8.15,8.31,734583,0
+KNDI.US,D,20160317,000000,8.1,8.38,7.84,8.1,721798,0
+KNDI.US,D,20160318,000000,8.19,8.35,8.02,8.06,445765,0
+KNDI.US,D,20160321,000000,8.01,8.25,7.87,7.93,430371,0
+KNDI.US,D,20160322,000000,7.78,7.8844,7.58,7.67,545907,0
+KNDI.US,D,20160323,000000,7.6,7.65,7.02,7.03,841025,0
+KNDI.US,D,20160324,000000,7.01,7.27,6.75,7.27,604104,0
+KNDI.US,D,20160328,000000,7.28,7.28,6.92,6.97,351811,0
+KNDI.US,D,20160329,000000,6.95,7.39,6.85,7.33,365904,0
+KNDI.US,D,20160330,000000,7.31,7.6,7.1301,7.25,426672,0
+KNDI.US,D,20160331,000000,7.19,7.39,7.1495,7.2,140015,0
+KNDI.US,D,20160401,000000,7.17,7.34,7.11,7.18,174853,0
+KNDI.US,D,20160404,000000,7.13,7.24,6.95,7.03,281282,0
+KNDI.US,D,20160405,000000,7,7.13,6.95,7,219300,0
+KNDI.US,D,20160406,000000,6.99,7.17,6.9,7.01,340764,0
+KNDI.US,D,20160407,000000,6.97,7.07,6.91,6.93,287251,0
+KNDI.US,D,20160408,000000,7,7.25,6.9501,7.17,458772,0
+KNDI.US,D,20160411,000000,7.17,7.44,7.13,7.26,496307,0
+KNDI.US,D,20160412,000000,7.32,7.5415,7.1,7.52,1398323,0
+KNDI.US,D,20160413,000000,7.8,8.1,7.63,7.92,1100900,0
+KNDI.US,D,20160414,000000,7.98,8.24,7.74,8.12,683831,0
+KNDI.US,D,20160415,000000,8.12,8.12,7.811,7.83,360020,0
+KNDI.US,D,20160418,000000,7.92,8.088,7.75,7.81,393380,0
+KNDI.US,D,20160419,000000,7.8,7.83,7.42,7.5,448872,0
+KNDI.US,D,20160420,000000,7.31,7.49,7.25,7.35,383607,0
+KNDI.US,D,20160421,000000,7.35,7.54,7.26,7.46,271344,0
+KNDI.US,D,20160422,000000,7.51,7.7499,7.4,7.67,198593,0
+KNDI.US,D,20160425,000000,7.69,7.74,7.36,7.42,359230,0
+KNDI.US,D,20160426,000000,7.44,7.46,7.27,7.37,208750,0
+KNDI.US,D,20160427,000000,7.36,7.53,7.34,7.39,189123,0
+KNDI.US,D,20160428,000000,7.41,7.43,7.29,7.32,362284,0
+KNDI.US,D,20160429,000000,7.29,7.32,7.11,7.19,300452,0
+KNDI.US,D,20160502,000000,7.21,7.2296,7.06,7.16,253454,0
+KNDI.US,D,20160503,000000,7.04,7.1799,7.02,7.06,242043,0
+KNDI.US,D,20160504,000000,7.03,7.29,7.01,7.12,395781,0
+KNDI.US,D,20160505,000000,7.12,7.13,6.959,7.04,350835,0
+KNDI.US,D,20160506,000000,7.05,7.06,6.78,6.98,357681,0
+KNDI.US,D,20160509,000000,6.93,6.99,6.8,6.85,335284,0
+KNDI.US,D,20160510,000000,6.95,6.95,6.23,6.56,1448347,0
+KNDI.US,D,20160511,000000,6.61,6.75,6.42,6.575,303413,0
+KNDI.US,D,20160512,000000,6.63,6.63,6.1701,6.28,476920,0
+KNDI.US,D,20160513,000000,6.24,6.31,6.11,6.16,309703,0
+KNDI.US,D,20160516,000000,6.11,6.495,6.11,6.37,337656,0
+KNDI.US,D,20160517,000000,6.4,6.5789,6.4,6.53,249232,0
+KNDI.US,D,20160518,000000,6.51,6.83,6.45,6.73,320018,0
+KNDI.US,D,20160519,000000,6.74,6.9,6.38,6.56,275380,0
+KNDI.US,D,20160520,000000,6.55,6.72,6.55,6.65,113086,0
+KNDI.US,D,20160523,000000,6.67,6.78,6.61,6.71,105086,0
+KNDI.US,D,20160524,000000,6.74,6.84,6.56,6.77,148104,0
+KNDI.US,D,20160525,000000,6.81,7,6.7901,6.92,282912,0
+KNDI.US,D,20160526,000000,6.95,7.1,6.77,6.95,201209,0
+KNDI.US,D,20160527,000000,6.95,7.07,6.83,6.87,140669,0
+KNDI.US,D,20160531,000000,6.9,7.14,6.9,6.97,261403,0
+KNDI.US,D,20160601,000000,6.91,6.99,6.81,6.85,184265,0
+KNDI.US,D,20160602,000000,6.85,7.02,6.85,6.95,220435,0
+KNDI.US,D,20160603,000000,6.91,6.9899,6.81,6.9,114993,0
+KNDI.US,D,20160606,000000,6.87,7.08,6.8501,6.91,208879,0
+KNDI.US,D,20160607,000000,6.91,7.29,6.91,7.27,555119,0
+KNDI.US,D,20160608,000000,7.34,7.7,7.31,7.52,578821,0
+KNDI.US,D,20160609,000000,7.41,7.46,7.25,7.38,237652,0
+KNDI.US,D,20160610,000000,7.26,7.2686,7.0201,7.1,267912,0
+KNDI.US,D,20160613,000000,7,7.11,6.9,7.02,177607,0
+KNDI.US,D,20160614,000000,6.95,7.1299,6.9001,7,149301,0
+KNDI.US,D,20160615,000000,6.99,7.39,6.98,7.27,288908,0
+KNDI.US,D,20160616,000000,7.26,7.372,7.06,7.09,126550,0
+KNDI.US,D,20160617,000000,7.07,7.35,7.07,7.26,366477,0
+KNDI.US,D,20160620,000000,7.33,7.3572,7.03,7.06,220285,0
+KNDI.US,D,20160621,000000,7.04,7.11,6.9219,7.06,209051,0
+KNDI.US,D,20160622,000000,7.1,7.1,6.9,6.97,110912,0
+KNDI.US,D,20160623,000000,7,7.18,6.9711,7.12,105997,0
+KNDI.US,D,20160624,000000,6.6,6.91,6.59,6.87,275834,0
+KNDI.US,D,20160627,000000,6.79,6.88,6.3281,6.4,392642,0
+KNDI.US,D,20160628,000000,6.5,6.7672,6.5,6.63,216640,0
+KNDI.US,D,20160629,000000,6.83,7.13,6.7,7.03,438123,0
+KNDI.US,D,20160630,000000,7.03,7.15,6.9,7.12,299255,0
+KNDI.US,D,20160701,000000,7.13,7.25,7.08,7.17,176184,0
+KNDI.US,D,20160705,000000,7.09,7.1148,6.78,6.84,182408,0
+KNDI.US,D,20160706,000000,6.76,6.9999,6.76,6.84,101035,0
+KNDI.US,D,20160707,000000,6.82,7.06,6.82,6.82,146919,0
+KNDI.US,D,20160708,000000,6.84,6.9899,6.84,6.86,190198,0
+KNDI.US,D,20160711,000000,6.81,7.09,6.81,6.99,141734,0
+KNDI.US,D,20160712,000000,7.01,7.1999,7.01,7.05,283691,0
+KNDI.US,D,20160713,000000,7.06,7.09,6.88,7,163875,0
+KNDI.US,D,20160714,000000,7.38,7.69,7.227,7.35,1332172,0
+KNDI.US,D,20160715,000000,7.3,7.41,7.03,7.07,275715,0
+KNDI.US,D,20160718,000000,7.05,7.14,6.9,7.08,211622,0
+KNDI.US,D,20160719,000000,7.16,7.22,7,7.1,211592,0
+KNDI.US,D,20160720,000000,7.1,7.28,7.06,7.22,205560,0
+KNDI.US,D,20160721,000000,7.45,7.6,7.15,7.18,585611,0
+KNDI.US,D,20160722,000000,7.14,7.15,7.05,7.06,145405,0
+KNDI.US,D,20160725,000000,7.3,7.37,7.11,7.2,229638,0
+KNDI.US,D,20160726,000000,7.2,7.25,7.11,7.19,148565,0
+KNDI.US,D,20160727,000000,7.18,7.25,7.1,7.1,184511,0
+KNDI.US,D,20160728,000000,7.05,7.085,6.946,7.07,376272,0
+KNDI.US,D,20160729,000000,7.1,7.1199,6.96,7.02,166156,0
+KNDI.US,D,20160801,000000,7.02,7.15,6.95,6.96,305140,0
+KNDI.US,D,20160802,000000,6.95,7.02,6.84,6.87,206364,0
+KNDI.US,D,20160803,000000,6.84,6.97,6.84,6.96,116674,0
+KNDI.US,D,20160804,000000,7,7.2,7,7.1,247944,0
+KNDI.US,D,20160805,000000,7.12,7.37,7.1,7.3,447334,0
+KNDI.US,D,20160808,000000,7.5,7.8,7.33,7.75,1156762,0
+KNDI.US,D,20160809,000000,7.99,8.09,7.15,7.28,1074024,0
+KNDI.US,D,20160810,000000,7.22,7.26,6.95,6.98,467170,0
+KNDI.US,D,20160811,000000,6.98,7.08,6.95,7,275624,0
+KNDI.US,D,20160812,000000,6.99,6.99,6.82,6.82,470700,0
+KNDI.US,D,20160815,000000,6.84,7.0032,6.8258,6.89,278397,0
+KNDI.US,D,20160816,000000,6.86,6.895,6.76,6.77,285947,0
+KNDI.US,D,20160817,000000,6.77,6.86,6.72,6.76,173778,0
+KNDI.US,D,20160818,000000,6.73,6.754,6.2,6.35,1815193,0
+KNDI.US,D,20160819,000000,6.37,6.37,6.15,6.23,657875,0
+KNDI.US,D,20160822,000000,6.16,6.43,6.08,6.27,447798,0
+KNDI.US,D,20160823,000000,6.22,6.35,6.205,6.28,232495,0
+KNDI.US,D,20160824,000000,6.27,6.32,6.11,6.18,238426,0
+KNDI.US,D,20160825,000000,6.13,6.27,6.13,6.19,206846,0
+KNDI.US,D,20160826,000000,6.17,6.36,6.17,6.32,244346,0
+KNDI.US,D,20160829,000000,6.39,6.47,6.33,6.36,163575,0
+KNDI.US,D,20160830,000000,6.38,6.43,6.2601,6.36,121195,0
+KNDI.US,D,20160831,000000,6.35,6.375,6.22,6.23,109522,0
+KNDI.US,D,20160901,000000,6.26,6.28,6.12,6.16,162083,0
+KNDI.US,D,20160902,000000,6.15,6.24,6.1301,6.22,114220,0
+KNDI.US,D,20160906,000000,6.2,6.2999,6.2,6.27,122614,0
+KNDI.US,D,20160907,000000,6.28,6.33,6.2,6.235,94382,0
+KNDI.US,D,20160908,000000,6.2,6.2699,5.59,5.84,989563,0
+KNDI.US,D,20160909,000000,5.6,5.8,5.41,5.69,763279,0
+KNDI.US,D,20160912,000000,5.61,5.9031,5.58,5.76,348583,0
+KNDI.US,D,20160913,000000,5.75,5.84,5.55,5.64,222033,0
+KNDI.US,D,20160914,000000,5.69,5.69,5.58,5.67,234699,0
+KNDI.US,D,20160915,000000,5.68,5.7,5.5701,5.66,219273,0
+KNDI.US,D,20160916,000000,5.62,5.64,5.55,5.63,224513,0
+KNDI.US,D,20160919,000000,5.6,5.76,5.6,5.66,180016,0
+KNDI.US,D,20160920,000000,5.65,5.65,5.51,5.53,206081,0
+KNDI.US,D,20160921,000000,5.6,5.76,5.5593,5.745,214861,0
+KNDI.US,D,20160922,000000,5.71,5.8,5.67,5.67,188380,0
+KNDI.US,D,20160923,000000,5.61,5.77,5.61,5.64,103570,0
+KNDI.US,D,20160926,000000,5.58,5.645,5.51,5.59,123619,0
+KNDI.US,D,20160927,000000,5.61,5.67,5.53,5.65,94963,0
+KNDI.US,D,20160928,000000,5.58,5.69,5.58,5.6,89064,0
+KNDI.US,D,20160929,000000,5.6,5.63,5.46,5.49,269831,0
+KNDI.US,D,20160930,000000,5.53,5.56,5.41,5.49,196360,0
+KNDI.US,D,20161003,000000,5.43,5.5855,5.43,5.53,120465,0
+KNDI.US,D,20161004,000000,5.55,5.915,5.53,5.84,601084,0
+KNDI.US,D,20161005,000000,5.89,6.35,5.87,6.34,925899,0
+KNDI.US,D,20161006,000000,6.34,6.5,5.97,6.03,508395,0
+KNDI.US,D,20161007,000000,6,6.01,5.77,5.8,207692,0
+KNDI.US,D,20161010,000000,5.8,5.9699,5.79,5.85,188517,0
+KNDI.US,D,20161011,000000,5.81,5.9,5.66,5.7,139348,0
+KNDI.US,D,20161012,000000,5.69,5.8203,5.65,5.77,176900,0
+KNDI.US,D,20161013,000000,5.66,5.73,5.6,5.61,158803,0
+KNDI.US,D,20161014,000000,5.63,5.7,5.55,5.56,114667,0
+KNDI.US,D,20161017,000000,5.45,5.6,5.4,5.4,135633,0
+KNDI.US,D,20161018,000000,5.5,5.5,5.3,5.3,202743,0
+KNDI.US,D,20161019,000000,5.35,5.35,5,5.1,411570,0
+KNDI.US,D,20161020,000000,5.15,5.35,5,5.1,397765,0
+KNDI.US,D,20161021,000000,5.15,5.2,5.1,5.15,148777,0
+KNDI.US,D,20161024,000000,5.2,5.25,5.15,5.15,126214,0
+KNDI.US,D,20161025,000000,5.1,5.15,5,5,288466,0
+KNDI.US,D,20161026,000000,5.2,5.4,5.05,5.4,247783,0
+KNDI.US,D,20161027,000000,5.4,5.4189,5.05,5.05,197224,0
+KNDI.US,D,20161028,000000,5.05,5.2,5,5.05,232961,0
+KNDI.US,D,20161031,000000,5.05,5.0586,5,5,226620,0
+KNDI.US,D,20161101,000000,5,5.1,4.75,4.9,283688,0
+KNDI.US,D,20161102,000000,4.95,4.95,4.6,4.65,477799,0
+KNDI.US,D,20161103,000000,4.6,4.75,4.4,4.45,338774,0
+KNDI.US,D,20161104,000000,4.45,4.7,4.3,4.6,190201,0
+KNDI.US,D,20161107,000000,4.75,5.15,4.6,4.75,376139,0
+KNDI.US,D,20161108,000000,4.85,4.8799,4.4,4.45,285715,0
+KNDI.US,D,20161109,000000,3.75,4.1294,3.6,3.9,1373468,0
+KNDI.US,D,20161110,000000,3.9,4.1,3.8001,4,388652,0
+KNDI.US,D,20161111,000000,3.95,4,3.9,3.9,316995,0
+KNDI.US,D,20161114,000000,3.9,3.95,3.4,3.5,789694,0
+KNDI.US,D,20161115,000000,3.5,3.8,3.5,3.75,478765,0
+KNDI.US,D,20161116,000000,3.8,4,3.7683,3.95,288919,0
+KNDI.US,D,20161117,000000,4,4.05,3.9,3.9,191912,0
+KNDI.US,D,20161118,000000,3.95,4,3.6,3.65,198907,0
+KNDI.US,D,20161121,000000,3.9,3.9,3.7274,3.8,156261,0
+KNDI.US,D,20161122,000000,3.75,3.95,3.75,3.95,166906,0
+KNDI.US,D,20161123,000000,3.95,4.3,3.85,4.3,360933,0
+KNDI.US,D,20161125,000000,4.3,4.7,4.3,4.6,305218,0
+KNDI.US,D,20161128,000000,4.75,5.1,4.75,5.05,646866,0
+KNDI.US,D,20161129,000000,5.4,5.7,5.15,5.65,1321889,0
+KNDI.US,D,20161130,000000,5.85,5.9,5.05,5.2,1128375,0
+KNDI.US,D,20161201,000000,5.05,5.1,4.6,4.8,622949,0
+KNDI.US,D,20161202,000000,4.7,4.85,4.45,4.8,329773,0
+KNDI.US,D,20161205,000000,4.85,5.2,4.7,5.15,218972,0
+KNDI.US,D,20161206,000000,5.1,5.15,5,5.1,146750,0
+KNDI.US,D,20161207,000000,5.05,5.0999,4.75,4.95,150060,0
+KNDI.US,D,20161208,000000,4.95,5.15,4.9,5.15,195849,0
+KNDI.US,D,20161209,000000,5.15,5.2,5.044,5.15,270963,0
+KNDI.US,D,20161212,000000,5.05,5.2,5,5.2,213525,0
+KNDI.US,D,20161213,000000,5.2,5.6,5.1,5.55,611156,0
+KNDI.US,D,20161214,000000,5.65,5.65,5.35,5.45,228616,0
+KNDI.US,D,20161215,000000,5.55,5.55,5,5.05,312728,0
+KNDI.US,D,20161216,000000,5,5.1,4.9,4.9,198907,0
+KNDI.US,D,20161219,000000,4.9,4.95,4.7,4.75,202796,0
+KNDI.US,D,20161220,000000,4.75,5.65,4.75,5.3,1308095,0
+KNDI.US,D,20161221,000000,5.4,5.5499,5.0999,5.1,349985,0
+KNDI.US,D,20161222,000000,5.2,5.4,5.1,5.1,269678,0
+KNDI.US,D,20161223,000000,5.05,5.3,5,5.15,201879,0
+KNDI.US,D,20161227,000000,5.2,5.25,4.9,5.15,385207,0
+KNDI.US,D,20161228,000000,5.15,5.15,5.1,5.15,168354,0
+KNDI.US,D,20161229,000000,5.1,5.15,5,5,328723,0
+KNDI.US,D,20161230,000000,5,5.05,4.9,4.9,316860,0
+KNDI.US,D,20170103,000000,5,5,4.8,4.8,212686,0
+KNDI.US,D,20170104,000000,4.9,4.9,4.85,4.85,108787,0
+KNDI.US,D,20170105,000000,4.9,5.2,4.8,5.2,229832,0
+KNDI.US,D,20170106,000000,5.25,5.25,4.95,4.95,143832,0
+KNDI.US,D,20170109,000000,5.05,5.05,4.85,4.95,142362,0
+KNDI.US,D,20170110,000000,4.95,5.2,4.85,5.15,201649,0
+KNDI.US,D,20170111,000000,5.1,5.35,5.05,5.25,482323,0
+KNDI.US,D,20170112,000000,5.2,5.302,5,5,230477,0
+KNDI.US,D,20170113,000000,5,5.15,5,5.05,95788,0
+KNDI.US,D,20170117,000000,5,5.05,4.8,4.85,280020,0
+KNDI.US,D,20170118,000000,4.85,4.9,4.8,4.85,152544,0
+KNDI.US,D,20170119,000000,4.85,4.95,4.775,4.8,144872,0
+KNDI.US,D,20170120,000000,4.85,4.9,4.75,4.85,144404,0
+KNDI.US,D,20170123,000000,4.85,4.85,4.65,4.8,243620,0
+KNDI.US,D,20170124,000000,4.75,4.8,4.3,4.5,489500,0
+KNDI.US,D,20170125,000000,4.45,4.65,4.2,4.35,803808,0
+KNDI.US,D,20170126,000000,4.5,4.725,4.45,4.5,352924,0
+KNDI.US,D,20170127,000000,4.5,4.575,4.5,4.5,78841,0
+KNDI.US,D,20170130,000000,4.5,4.511,4.3,4.45,171010,0
+KNDI.US,D,20170131,000000,4.45,4.45,4.2,4.25,355767,0
+KNDI.US,D,20170201,000000,4.25,4.45,4.2,4.2,182487,0
+KNDI.US,D,20170202,000000,4.2,4.5,4.1,4.2,381580,0
+KNDI.US,D,20170203,000000,4.15,4.4,4.15,4.25,230331,0
+KNDI.US,D,20170206,000000,4.25,4.3,4.25,4.3,79350,0
+KNDI.US,D,20170207,000000,4.25,4.3139,4.15,4.15,151572,0
+KNDI.US,D,20170208,000000,4.15,4.15,4.05,4.1,240894,0
+KNDI.US,D,20170209,000000,4.05,4.0999,4,4,215447,0
+KNDI.US,D,20170210,000000,3.95,4.1,3.95,4.075,193124,0
+KNDI.US,D,20170213,000000,4.1,4.35,4.05,4.25,344390,0
+KNDI.US,D,20170214,000000,4.25,4.3,4.05,4.1,196215,0
+KNDI.US,D,20170215,000000,4.15,4.25,4.15,4.25,148398,0
+KNDI.US,D,20170216,000000,4.15,4.5,4.15,4.25,240486,0
+KNDI.US,D,20170217,000000,4.15,4.204,4.1,4.15,134071,0
+KNDI.US,D,20170221,000000,4.1,4.25,4.1,4.1,178651,0
+KNDI.US,D,20170222,000000,4.1,4.25,4.1,4.25,159293,0
+KNDI.US,D,20170223,000000,4.2,4.225,4.1,4.15,157886,0
+KNDI.US,D,20170224,000000,4.1,4.15,4.05,4.1,154362,0
+KNDI.US,D,20170227,000000,4.05,4.1,4,4,173102,0
+KNDI.US,D,20170228,000000,4,4.1,4,4.1,215077,0
+KNDI.US,D,20170301,000000,4.1,4.11,4.05,4.05,144175,0
+KNDI.US,D,20170302,000000,4.05,4.15,4.05,4.15,97030,0
+KNDI.US,D,20170303,000000,4.15,4.2,4.15,4.2,158289,0
+KNDI.US,D,20170306,000000,4.15,4.199,4.0499,4.15,154654,0
+KNDI.US,D,20170307,000000,4.15,4.15,4,4,119007,0
+KNDI.US,D,20170308,000000,4,4.1,4,4.05,149608,0
+KNDI.US,D,20170309,000000,4,4.1,4,4.05,131220,0
+KNDI.US,D,20170310,000000,4.15,4.25,4.15,4.25,441384,0
+KNDI.US,D,20170313,000000,4.3,4.35,4.3,4.35,232302,0
+KNDI.US,D,20170314,000000,4.1,4.1,4,4.05,513235,0
+KNDI.US,D,20170315,000000,4.05,4.15,4,4.05,197723,0
+KNDI.US,D,20170316,000000,3.95,3.956,3.649,3.7,644792,0
+KNDI.US,D,20170317,000000,3.75,3.87,3.65,3.85,419554,0
+KNDI.US,D,20170320,000000,3.8,3.8,3.6,3.6,395180,0
+KNDI.US,D,20170321,000000,3.6,3.75,3.55,3.65,279327,0
+KNDI.US,D,20170322,000000,3.6,3.75,3.55,3.65,194230,0
+KNDI.US,D,20170323,000000,3.7,3.75,3.7,3.7,147730,0
+KNDI.US,D,20170324,000000,3.75,3.85,3.75,3.825,252014,0
+KNDI.US,D,20170327,000000,3.85,3.85,3.75,3.75,100814,0
+KNDI.US,D,20170328,000000,3.8,3.9,3.75,3.75,168199,0
+KNDI.US,D,20170329,000000,3.75,3.8,3.75,3.8,94220,0
+KNDI.US,D,20170330,000000,3.75,3.8,3.75,3.8,142336,0
+KNDI.US,D,20170331,000000,3.8,3.8,3.75,3.8,98759,0
+KNDI.US,D,20170403,000000,3.8,3.85,3.75,3.8,79845,0
+KNDI.US,D,20170404,000000,3.75,3.8,3.75,3.75,96209,0
+KNDI.US,D,20170405,000000,3.75,4.25,3.7,4.1,590435,0
+KNDI.US,D,20170406,000000,4.1,4.15,4,4,249986,0
+KNDI.US,D,20170407,000000,4.05,4.4,4.05,4.35,580808,0
+KNDI.US,D,20170410,000000,4.35,4.45,4.2,4.25,155428,0
+KNDI.US,D,20170411,000000,4.45,4.45,3.95,4.15,269002,0
+KNDI.US,D,20170412,000000,4.05,4.4,4.05,4.05,178667,0
+KNDI.US,D,20170413,000000,4.05,4.25,4,4.15,86306,0
+KNDI.US,D,20170417,000000,4.15,4.2,4,4.1,150275,0
+KNDI.US,D,20170418,000000,4.1,4.1,4,4.05,98940,0
+KNDI.US,D,20170419,000000,4.05,4.05,3.95,4,117457,0
+KNDI.US,D,20170420,000000,3.95,4,3.85,3.875,161422,0
+KNDI.US,D,20170421,000000,3.85,3.8951,3.75,3.8,219594,0
+KNDI.US,D,20170424,000000,3.85,4.2,3.85,4.15,333976,0
+KNDI.US,D,20170425,000000,4.2,4.35,4.1,4.1,240073,0
+KNDI.US,D,20170426,000000,4.1,4.125,4,4.05,91125,0
+KNDI.US,D,20170427,000000,4.1,4.1,3.95,4.1,135256,0
+KNDI.US,D,20170428,000000,4.05,4.2,4.05,4.1,61296,0
+KNDI.US,D,20170501,000000,4,4.15,4,4.05,85871,0
+KNDI.US,D,20170502,000000,4.15,4.2,4.075,4.2,157094,0
+KNDI.US,D,20170503,000000,4.2,4.5,4.1501,4.45,632868,0
+KNDI.US,D,20170504,000000,4.4,4.4,4.3,4.35,133275,0
+KNDI.US,D,20170505,000000,4.3,4.4,4.3,4.35,115982,0
+KNDI.US,D,20170508,000000,4.3,4.45,4.3,4.4,141646,0
+KNDI.US,D,20170509,000000,4.5,4.7,4.45,4.5,415854,0
+KNDI.US,D,20170510,000000,4.2,4.2,3.9,4.15,600029,0
+KNDI.US,D,20170511,000000,4.15,4.15,4,4.05,69934,0
+KNDI.US,D,20170512,000000,4.05,4.15,4,4.05,147549,0
+KNDI.US,D,20170515,000000,4,4.05,4,4.025,74320,0
+KNDI.US,D,20170516,000000,4,4,3.9,4,225992,0
+KNDI.US,D,20170517,000000,3.95,4,3.9,3.975,113329,0
+KNDI.US,D,20170518,000000,3.9,4,3.9,3.95,127959,0
+KNDI.US,D,20170519,000000,3.9,4,3.9,4,75662,0
+KNDI.US,D,20170522,000000,4,4.2,4,4.2,135313,0
+KNDI.US,D,20170523,000000,4.25,4.25,4.2,4.25,125534,0
+KNDI.US,D,20170524,000000,4.25,4.3,4.2,4.3,98848,0
+KNDI.US,D,20170525,000000,4.3,4.35,4.275,4.35,189725,0
+KNDI.US,D,20170526,000000,4.3,4.35,4.2,4.25,83938,0
+KNDI.US,D,20170530,000000,4.2,4.25,4.2,4.2,54006,0
+KNDI.US,D,20170531,000000,4.15,4.175,4.1,4.15,118936,0
+KNDI.US,D,20170601,000000,4.15,4.25,4.15,4.175,63233,0
+KNDI.US,D,20170602,000000,4.2,4.2,4.15,4.175,54318,0
+KNDI.US,D,20170605,000000,4.15,4.2,4.05,4.05,202702,0
+KNDI.US,D,20170606,000000,4.05,4.15,4.05,4.15,51440,0
+KNDI.US,D,20170607,000000,4.1,4.25,4.1,4.15,97092,0
+KNDI.US,D,20170608,000000,4.15,4.15,4.05,4.15,170776,0
+KNDI.US,D,20170609,000000,4.1,4.15,4.05,4.05,135151,0
+KNDI.US,D,20170612,000000,4.15,4.15,4,4,99134,0
+KNDI.US,D,20170613,000000,4,4.15,4,4.1,90171,0
+KNDI.US,D,20170614,000000,4.05,4.15,4.05,4.05,55765,0
+KNDI.US,D,20170615,000000,4.05,4.1,4,4,116725,0
+KNDI.US,D,20170616,000000,4,4.05,3.9,3.9,301416,0
+KNDI.US,D,20170619,000000,4,4.05,3.95,3.95,30126,0
+KNDI.US,D,20170620,000000,3.95,4,3.95,4,28562,0
+KNDI.US,D,20170621,000000,4,4,3.95,3.95,68292,0
+KNDI.US,D,20170622,000000,4,4.15,3.95,4.1,119251,0
+KNDI.US,D,20170623,000000,4.15,4.15,4.1,4.15,73094,0
+KNDI.US,D,20170626,000000,4.15,4.25,4.15,4.2,124295,0
+KNDI.US,D,20170627,000000,4.3,4.3,4.2,4.25,135983,0
+KNDI.US,D,20170628,000000,4.25,4.5,4.25,4.45,237165,0
+KNDI.US,D,20170629,000000,4.45,4.5,4.25,4.25,118001,0
+KNDI.US,D,20170630,000000,4.25,4.45,4.25,4.45,65676,0
+KNDI.US,D,20170703,000000,4.4,4.5,4.4,4.45,50673,0
+KNDI.US,D,20170705,000000,4.4,4.45,4.4,4.4,88906,0
+KNDI.US,D,20170706,000000,4.45,4.45,4.35,4.35,70098,0
+KNDI.US,D,20170707,000000,4.35,4.4,4.35,4.4,70102,0
+KNDI.US,D,20170710,000000,4.35,4.45,4.35,4.4,87051,0
+KNDI.US,D,20170711,000000,4.4,4.45,4.35,4.4,72945,0
+KNDI.US,D,20170712,000000,4.35,4.4,4.15,4.15,129999,0
+KNDI.US,D,20170713,000000,4.1,4.4,4.1,4.35,154344,0
+KNDI.US,D,20170714,000000,4.4,4.5,4.35,4.4,129577,0
+KNDI.US,D,20170717,000000,4.4,4.4,4.2,4.25,74649,0
+KNDI.US,D,20170718,000000,4.2,4.311,4.15,4.2,111011,0
+KNDI.US,D,20170719,000000,4.2,4.35,4.2,4.25,74099,0
+KNDI.US,D,20170720,000000,4.2,4.275,4.15,4.15,63585,0
+KNDI.US,D,20170721,000000,4.15,4.25,4.1,4.125,117114,0
+KNDI.US,D,20170724,000000,4.15,4.15,4.1,4.125,46442,0
+KNDI.US,D,20170725,000000,4.1,4.2,4.1,4.1,73282,0
+KNDI.US,D,20170726,000000,4.15,4.15,4,4,232651,0
+KNDI.US,D,20170727,000000,4,4.1,4,4.05,89662,0
+KNDI.US,D,20170728,000000,4,4.1,3.9802,4.075,208963,0
+KNDI.US,D,20170731,000000,4.1,4.15,4,4,65964,0
+KNDI.US,D,20170801,000000,4,4.05,4,4,87678,0
+KNDI.US,D,20170802,000000,4.05,4.05,3.95,3.95,145938,0
+KNDI.US,D,20170803,000000,3.95,4.025,3.95,3.95,93080,0
+KNDI.US,D,20170804,000000,4,4.1,3.95,3.95,102366,0
+KNDI.US,D,20170807,000000,3.95,4.05,3.95,3.95,109418,0
+KNDI.US,D,20170808,000000,4,4.05,3.95,4,160140,0
+KNDI.US,D,20170809,000000,3.9,3.9499,3.65,3.8,606033,0
+KNDI.US,D,20170810,000000,3.8,3.8,3.6001,3.7,160599,0
+KNDI.US,D,20170811,000000,3.7,3.7,3.6,3.625,151416,0
+KNDI.US,D,20170814,000000,3.65,3.75,3.65,3.7,95721,0
+KNDI.US,D,20170815,000000,3.7,3.7,3.65,3.65,125308,0
+KNDI.US,D,20170816,000000,3.65,3.75,3.6,3.65,214223,0
+KNDI.US,D,20170817,000000,3.65,3.65,3.6,3.6,98473,0
+KNDI.US,D,20170818,000000,3.6,3.65,3.6,3.65,87579,0
+KNDI.US,D,20170821,000000,3.65,3.7,3.6,3.65,50603,0
+KNDI.US,D,20170822,000000,3.6,3.65,3.5,3.55,215750,0
+KNDI.US,D,20170823,000000,3.5,3.6,3.5,3.55,134341,0
+KNDI.US,D,20170824,000000,3.5,3.65,3.5,3.55,78846,0
+KNDI.US,D,20170825,000000,3.6,3.75,3.5,3.55,252555,0
+KNDI.US,D,20170828,000000,3.55,4,3.55,3.95,264918,0
+KNDI.US,D,20170829,000000,4,4.0001,3.85,4,158519,0
+KNDI.US,D,20170830,000000,3.95,4,3.85,3.85,89274,0
+KNDI.US,D,20170831,000000,3.9,3.95,3.8,3.95,59160,0
+KNDI.US,D,20170901,000000,3.95,4,3.9,4,49021,0
+KNDI.US,D,20170905,000000,4,4.05,3.9,4,306407,0
+KNDI.US,D,20170906,000000,3.95,4,3.95,3.95,82918,0
+KNDI.US,D,20170907,000000,3.95,4,3.9,3.95,75700,0
+KNDI.US,D,20170908,000000,3.9,3.95,3.8,3.85,101408,0
+KNDI.US,D,20170911,000000,3.9,4,3.9,3.95,213670,0
+KNDI.US,D,20170912,000000,3.95,4.35,3.95,4.3,1169798,0
+KNDI.US,D,20170913,000000,4.4,5.15,4.35,5.05,1715054,0
+KNDI.US,D,20170914,000000,5.2,5.3,4.6,4.7,665141,0
+KNDI.US,D,20170915,000000,4.8,5,4.65,4.65,596345,0
+KNDI.US,D,20170918,000000,4.75,5.5,4.75,5.3,1372010,0
+KNDI.US,D,20170919,000000,5.25,5.3999,5,5.3,476372,0
+KNDI.US,D,20170920,000000,5.4,5.6,5.1,5.35,635223,0
+KNDI.US,D,20170921,000000,5.35,5.35,5,5.085,319346,0
+KNDI.US,D,20170922,000000,5.05,5.15,4.8,4.9,350716,0
+KNDI.US,D,20170925,000000,4.85,5.1,4.8,5.1,287230,0
+KNDI.US,D,20170926,000000,5.1,5.25,5.1,5.25,274882,0
+KNDI.US,D,20170927,000000,5.3,5.4,4.9,5.35,335059,0
+KNDI.US,D,20170928,000000,5.3,5.75,5.25,5.65,627326,0
+KNDI.US,D,20170929,000000,5.65,5.75,5.5,5.75,314896,0
+KNDI.US,D,20171002,000000,5.75,6.75,5.75,6.65,1584675,0
+KNDI.US,D,20171003,000000,6.65,6.8,6.3,6.7,786085,0
+KNDI.US,D,20171004,000000,6.7,8.75,6.6,7.95,6259099,0
+KNDI.US,D,20171005,000000,8.1,8.65,7.8,8.35,2221941,0
+KNDI.US,D,20171006,000000,8.35,9.9,8.2,9.2,3525633,0
+KNDI.US,D,20171009,000000,9.2,9.65,8.45,9.05,1991926,0
+KNDI.US,D,20171010,000000,9.05,9.25,8.8,8.95,784264,0
+KNDI.US,D,20171011,000000,8.95,9.15,7.3,8.25,2989833,0
+KNDI.US,D,20171012,000000,7.9,8.3,7.75,8.2,960037,0
+KNDI.US,D,20171013,000000,8.4,8.8999,8.1,8.25,851286,0
+KNDI.US,D,20171016,000000,8.25,8.65,7.8,8.3,1157293,0
+KNDI.US,D,20171017,000000,8.3,8.75,8.05,8.25,786641,0
+KNDI.US,D,20171018,000000,8.25,8.65,8.2475,8.55,754098,0
+KNDI.US,D,20171019,000000,8.55,8.55,8,8.05,777201,0
+KNDI.US,D,20171020,000000,8.1,8.3,7.8,7.95,1035260,0
+KNDI.US,D,20171023,000000,8,8.195,7.75,7.8,564345,0
+KNDI.US,D,20171024,000000,7.75,7.95,7.75,7.8,302914,0
+KNDI.US,D,20171025,000000,7.85,7.9,7.35,7.475,609690,0
+KNDI.US,D,20171026,000000,7.45,7.467,6.8,7.175,952009,0
+KNDI.US,D,20171027,000000,7.15,7.15,6.75,6.85,679586,0
+KNDI.US,D,20171030,000000,7,7.1,6.514,6.7,584424,0
+KNDI.US,D,20171031,000000,6.75,7.5,6.75,7.3,782227,0
+KNDI.US,D,20171101,000000,7.45,7.5,6.6,6.85,948936,0
+KNDI.US,D,20171102,000000,6.9,6.951,6.55,6.6,521174,0
+KNDI.US,D,20171103,000000,6.65,7.025,6.633,6.9,489122,0
+KNDI.US,D,20171106,000000,6.9,7.4,6.8,7.25,583597,0
+KNDI.US,D,20171107,000000,7.25,7.8,7.2,7.575,802160,0
+KNDI.US,D,20171108,000000,7.6,7.75,7.15,7.35,579457,0
+KNDI.US,D,20171109,000000,8.15,8.3,6.85,6.9,1656365,0
+KNDI.US,D,20171110,000000,7,7.35,6.951,7.1,360201,0
+KNDI.US,D,20171113,000000,7.35,7.9,7.2,7.75,1114190,0
+KNDI.US,D,20171114,000000,7.85,7.85,7.3,7.75,606085,0
+KNDI.US,D,20171115,000000,7.65,8.35,7.4,7.9,1060248,0
+KNDI.US,D,20171116,000000,7.9,8.4,7.9,8.075,591235,0
+KNDI.US,D,20171117,000000,8.15,8.2,7.7,7.75,380443,0
+KNDI.US,D,20171120,000000,7.85,8,7.7,7.95,393792,0
+KNDI.US,D,20171121,000000,8,8.1,7.5,7.6,601421,0
+KNDI.US,D,20171122,000000,7.7,7.7,7.45,7.7,264431,0
+KNDI.US,D,20171124,000000,7.65,7.65,7.45,7.5,155376,0
+KNDI.US,D,20171127,000000,7.4,7.5,7.2,7.4,300677,0
+KNDI.US,D,20171128,000000,7.4,7.45,7.3,7.35,184503,0
+KNDI.US,D,20171129,000000,7.3,7.4125,6.8,7.05,461542,0
+KNDI.US,D,20171130,000000,7.1,7.1,6.75,6.8,471598,0
+KNDI.US,D,20171201,000000,6.85,7.4,6.8,7.35,486553,0
+KNDI.US,D,20171204,000000,7.45,7.5501,7.1,7.25,258974,0
+KNDI.US,D,20171205,000000,7.15,7.1858,7,7.05,134486,0
+KNDI.US,D,20171206,000000,7.1,7.15,6.9,6.95,317149,0
+KNDI.US,D,20171207,000000,6.95,7.4,6.932,7.25,209555,0
+KNDI.US,D,20171208,000000,7.25,7.45,7.15,7.3,183056,0
+KNDI.US,D,20171211,000000,7.35,7.35,7.05,7.1,166095,0
+KNDI.US,D,20171212,000000,7.1,7.1504,6.95,6.95,284858,0
+KNDI.US,D,20171213,000000,7,7.3,7,7.2,234472,0
+KNDI.US,D,20171214,000000,7.05,7.2,6.95,6.95,148441,0
+KNDI.US,D,20171215,000000,7,7.1,6.8,6.95,333930,0
+KNDI.US,D,20171218,000000,6.95,7.1,6.85,6.85,230757,0
+KNDI.US,D,20171219,000000,6.95,6.95,6.8,6.925,221423,0
+KNDI.US,D,20171220,000000,6.9,7.38,6.801,7.2,623711,0
+KNDI.US,D,20171221,000000,7.2,7.65,7.2,7.3,502580,0
+KNDI.US,D,20171222,000000,7.35,7.6,7.1,7.2,392761,0
+KNDI.US,D,20171226,000000,7.2,7.349,6.7001,7,506690,0
+KNDI.US,D,20171227,000000,7.05,7.2,6.85,6.95,328607,0
+KNDI.US,D,20171228,000000,7,7.1,6.9,6.95,252809,0
+KNDI.US,D,20171229,000000,6.95,7.1,6.75,6.8,413741,0
+KNDI.US,D,20180102,000000,6.8,7.2,6.8,7.2,207003,0
+KNDI.US,D,20180103,000000,7.15,7.2,6.95,7,149619,0
+KNDI.US,D,20180104,000000,6.95,7.45,6.8499,7.2,557884,0
+KNDI.US,D,20180105,000000,7.25,7.95,7.2,7.85,1730833,0
+KNDI.US,D,20180108,000000,7.85,8.25,7.85,7.875,845769,0
+KNDI.US,D,20180109,000000,7.8,7.95,7.1715,7.25,677531,0
+KNDI.US,D,20180110,000000,7.35,7.55,7.05,7.175,489477,0
+KNDI.US,D,20180111,000000,7.05,7.65,7.05,7.3,445546,0
+KNDI.US,D,20180112,000000,7.3,7.45,7.1,7.2,305632,0
+KNDI.US,D,20180116,000000,7.25,7.3,6.6,6.85,974754,0
+KNDI.US,D,20180117,000000,6.85,6.95,6.7,6.85,387127,0
+KNDI.US,D,20180118,000000,6.9,6.95,6.75,6.8,233765,0
+KNDI.US,D,20180119,000000,6.75,6.95,6.7,6.75,450332,0
+KNDI.US,D,20180122,000000,6.7,6.9,6.4,6.45,535775,0
+KNDI.US,D,20180123,000000,6.4,6.5,6.25,6.35,553406,0
+KNDI.US,D,20180124,000000,6.35,6.375,5.95,6.05,757317,0
+KNDI.US,D,20180125,000000,6.05,6.3,6,6.1,354275,0
+KNDI.US,D,20180126,000000,6.15,6.5,6.05,6.4,530732,0
+KNDI.US,D,20180129,000000,6.4,6.6,6.2,6.225,345210,0
+KNDI.US,D,20180130,000000,6.15,6.268,6.05,6.15,114034,0
+KNDI.US,D,20180131,000000,6.15,6.35,6,6,387003,0
+KNDI.US,D,20180201,000000,6,6.0489,5.75,5.85,453213,0
+KNDI.US,D,20180202,000000,5.75,5.85,5.55,5.75,376049,0
+KNDI.US,D,20180205,000000,5.7,6,5.5,5.6,422651,0
+KNDI.US,D,20180206,000000,5.5,5.75,5.3,5.35,375164,0
+KNDI.US,D,20180207,000000,5.35,5.6,5.35,5.55,307817,0
+KNDI.US,D,20180208,000000,5.55,5.6,5.0001,5.1,380192,0
+KNDI.US,D,20180209,000000,5.1,5.2,4.7,4.95,405243,0
+KNDI.US,D,20180212,000000,4.95,5.2,4.8,5.15,301499,0
+KNDI.US,D,20180213,000000,5.1,5.3,4.85,5.15,271096,0
+KNDI.US,D,20180214,000000,5.1,5.65,5,5.6,363949,0
+KNDI.US,D,20180215,000000,5.65,5.8499,5.35,5.45,266769,0
+KNDI.US,D,20180216,000000,5.55,5.8,5.4001,5.75,333618,0
+KNDI.US,D,20180220,000000,5.65,5.8,5.3,5.4,167985,0
+KNDI.US,D,20180221,000000,5.45,5.85,5.4,5.85,407846,0
+KNDI.US,D,20180222,000000,5.9,5.9,5.45,5.5,368459,0
+KNDI.US,D,20180223,000000,5.5,5.8,5.5,5.7,141664,0
+KNDI.US,D,20180226,000000,5.7,5.75,5.6,5.65,122565,0
+KNDI.US,D,20180227,000000,5.65,5.6519,5.4,5.55,288593,0
+KNDI.US,D,20180228,000000,5.5,5.55,5.3,5.4,223334,0
+KNDI.US,D,20180301,000000,5.4,5.45,5.1,5.1,240989,0
+KNDI.US,D,20180302,000000,5.1,5.25,5,5.15,239199,0
+KNDI.US,D,20180305,000000,5.15,5.3,5.1,5.1,247373,0
+KNDI.US,D,20180306,000000,5.15,5.3,5.05,5.2,129902,0
+KNDI.US,D,20180307,000000,5.15,5.45,5.15,5.2,147544,0
+KNDI.US,D,20180308,000000,5.25,5.3,5.2,5.2,74580,0
+KNDI.US,D,20180309,000000,5.25,5.4,5.25,5.275,129154,0
+KNDI.US,D,20180312,000000,5.3,5.4,5.25,5.25,125281,0
+KNDI.US,D,20180313,000000,5.25,5.325,5.05,5.1,280921,0
+KNDI.US,D,20180314,000000,5.15,5.2001,5.069,5.15,145359,0
+KNDI.US,D,20180315,000000,5.15,5.2367,5.05,5.15,158851,0
+KNDI.US,D,20180316,000000,4.85,5,4.6,4.95,749048,0
+KNDI.US,D,20180319,000000,5,5.025,4.8,4.85,278907,0
+KNDI.US,D,20180320,000000,4.95,4.95,4.7,4.75,214724,0
+KNDI.US,D,20180321,000000,4.8,5.4,4.8,5.2,315721,0
+KNDI.US,D,20180322,000000,5.15,5.25,4.9,4.95,168217,0
+KNDI.US,D,20180323,000000,5,5.1,4.8539,5.05,208536,0
+KNDI.US,D,20180326,000000,5.05,5.15,4.9,4.95,149837,0
+KNDI.US,D,20180327,000000,4.95,5.15,4.9,4.95,152982,0
+KNDI.US,D,20180328,000000,5.05,5.15,4.8,4.9,211030,0
+KNDI.US,D,20180329,000000,4.9,5,4.8,4.85,147561,0
+KNDI.US,D,20180402,000000,4.85,4.875,4.3919,4.5,345810,0
+KNDI.US,D,20180403,000000,4.6,4.8,4.5,4.8,135129,0
+KNDI.US,D,20180404,000000,4.65,4.9,4.6,4.8,128518,0
+KNDI.US,D,20180405,000000,4.85,4.9,4.65,4.8,90949,0
+KNDI.US,D,20180406,000000,4.75,4.8305,4.525,4.7,198255,0
+KNDI.US,D,20180409,000000,4.8,5,4.7,4.9,165795,0
+KNDI.US,D,20180410,000000,4.9,5.15,4.85,5.15,196817,0
+KNDI.US,D,20180411,000000,5.1,5.2,5,5.1,134691,0
+KNDI.US,D,20180412,000000,5.05,5.0501,4.9,4.95,84274,0
+KNDI.US,D,20180413,000000,4.95,5.05,4.8,4.85,128489,0
+KNDI.US,D,20180416,000000,4.85,5.05,4.8,5.05,106027,0
+KNDI.US,D,20180417,000000,5.05,5.15,4.9,5.1,102912,0
+KNDI.US,D,20180418,000000,5.1,5.2,5.05,5.1,89559,0
+KNDI.US,D,20180419,000000,5.05,5.1153,4.95,4.95,75430,0
+KNDI.US,D,20180420,000000,4.95,5.05,4.9,5,68895,0
+KNDI.US,D,20180423,000000,4.95,5.05,4.9,4.95,117024,0
+KNDI.US,D,20180424,000000,4.95,5,4.8,4.85,112988,0
+KNDI.US,D,20180425,000000,4.85,4.85,4.75,4.85,51417,0
+KNDI.US,D,20180426,000000,4.8,4.95,4.75,4.9,85520,0
+KNDI.US,D,20180427,000000,4.95,5,4.8,4.95,68703,0
+KNDI.US,D,20180430,000000,4.95,5,4.9,4.9,70580,0
+KNDI.US,D,20180501,000000,4.85,4.95,4.8,4.9,50783,0
+KNDI.US,D,20180502,000000,4.9,5.15,4.85,5,125969,0
+KNDI.US,D,20180503,000000,5.1,5.1,4.9,5.05,73101,0
+KNDI.US,D,20180504,000000,5,5.15,4.925,5.1,158838,0
+KNDI.US,D,20180507,000000,5.15,5.4,5.15,5.3,226094,0
+KNDI.US,D,20180508,000000,5.35,5.35,5.1,5.2,86166,0
+KNDI.US,D,20180509,000000,5.25,5.35,5.101,5.35,166745,0
+KNDI.US,D,20180510,000000,5.7,6.2,5.4,6.2,1298001,0
+KNDI.US,D,20180511,000000,6.25,6.25,5.9,6.15,426073,0
+KNDI.US,D,20180514,000000,6.15,6.2,5.95,5.95,160841,0
+KNDI.US,D,20180515,000000,5.95,5.95,5.85,5.9,98552,0
+KNDI.US,D,20180516,000000,5.9,6,5.85,5.95,82883,0
+KNDI.US,D,20180517,000000,5.9,6.25,5.9,6.1,237160,0
+KNDI.US,D,20180518,000000,6.05,6.25,6,6.05,149854,0
+KNDI.US,D,20180521,000000,6.1,6.1748,6,6.05,138855,0
+KNDI.US,D,20180522,000000,6.1,6.1,5.85,6.05,190438,0
+KNDI.US,D,20180523,000000,6.05,6.05,5.9042,6,80622,0
+KNDI.US,D,20180524,000000,6,6.05,5.8161,5.85,98016,0
+KNDI.US,D,20180525,000000,5.85,5.85,5.6,5.7,233347,0
+KNDI.US,D,20180529,000000,5.7,5.7,5.4499,5.5,146071,0
+KNDI.US,D,20180530,000000,5.45,5.6,5.35,5.5,81606,0
+KNDI.US,D,20180531,000000,5.55,5.6,5.421,5.5,72796,0
+KNDI.US,D,20180601,000000,5.5,5.55,5.4,5.4,110667,0
+KNDI.US,D,20180604,000000,5.5,5.6,3.6,3.85,2638967,0
+KNDI.US,D,20180605,000000,4,4.4,3.95,4.375,2103470,0
+KNDI.US,D,20180606,000000,4.35,4.5,4.15,4.3,697203,0
+KNDI.US,D,20180607,000000,4.3,4.4,4.15,4.2,404268,0
+KNDI.US,D,20180608,000000,4.15,4.3,4.1,4.25,278779,0
+KNDI.US,D,20180611,000000,4.2,4.3,4.1,4.1,346198,0
+KNDI.US,D,20180612,000000,4.3,4.75,4.2585,4.625,705919,0
+KNDI.US,D,20180613,000000,4.65,5.25,4.65,5.2,720307,0
+KNDI.US,D,20180614,000000,5.25,5.449,4.9,5,472570,0
+KNDI.US,D,20180615,000000,5,5,4.8,5,292872,0
+KNDI.US,D,20180618,000000,4.9,5.05,4.9,4.9,219557,0
+KNDI.US,D,20180619,000000,4.8,5,4.75,4.95,366958,0
+KNDI.US,D,20180620,000000,4.9,5.05,4.8,4.875,196799,0
+KNDI.US,D,20180621,000000,4.8,4.899,4.55,4.6,280922,0
+KNDI.US,D,20180622,000000,4.6,4.7,4.5,4.55,234690,0
+KNDI.US,D,20180625,000000,4.45,4.5,4.25,4.35,321721,0
+KNDI.US,D,20180626,000000,4.35,4.4,4.2,4.35,172712,0
+KNDI.US,D,20180627,000000,4.35,4.35,4.2,4.2,202578,0
+KNDI.US,D,20180628,000000,4.2,4.3,4.2,4.25,120863,0
+KNDI.US,D,20180629,000000,4.25,4.3,4.2,4.25,126401,0
+KNDI.US,D,20180702,000000,4.2,4.4,4.175,4.4,198033,0
+KNDI.US,D,20180703,000000,4.4,4.4,4.3,4.35,34917,0
+KNDI.US,D,20180705,000000,4.3,4.35,4.25,4.3,80727,0
+KNDI.US,D,20180706,000000,4.3,4.35,4.25,4.3,140099,0
+KNDI.US,D,20180709,000000,4.3,4.4,4.3,4.35,135802,0
+KNDI.US,D,20180710,000000,4.4,4.55,4.251,4.3,258483,0
+KNDI.US,D,20180711,000000,4.25,4.35,4.2,4.225,105907,0
+KNDI.US,D,20180712,000000,4.2,4.3,4.2,4.225,71474,0
+KNDI.US,D,20180713,000000,4.25,4.2628,4.15,4.225,95381,0
+KNDI.US,D,20180716,000000,4.2,4.3,4.15,4.25,63862,0
+KNDI.US,D,20180717,000000,4.25,4.35,4.25,4.35,57309,0
+KNDI.US,D,20180718,000000,4.3,4.35,4.3,4.3361,71220,0
+KNDI.US,D,20180719,000000,4.3,4.35,4.2,4.2,42228,0
+KNDI.US,D,20180720,000000,4.2,4.25,4.1,4.225,207584,0
+KNDI.US,D,20180723,000000,4.15,4.25,4.1,4.2,88080,0
+KNDI.US,D,20180724,000000,4.1,4.3,4.1,4.175,115704,0
+KNDI.US,D,20180725,000000,4.25,4.25,4.1,4.15,116345,0
+KNDI.US,D,20180726,000000,4.1,4.125,4,4.075,167455,0
+KNDI.US,D,20180727,000000,4.05,4.15,4,4.05,118377,0
+KNDI.US,D,20180730,000000,4.05,4.05,3.95,4.025,167571,0
+KNDI.US,D,20180731,000000,4,4,3.9,3.975,78749,0
+KNDI.US,D,20180801,000000,3.95,4,3.75,3.75,116818,0
+KNDI.US,D,20180802,000000,3.75,3.95,3.75,3.95,117860,0
+KNDI.US,D,20180803,000000,3.95,4.1,3.9001,4.1,207736,0
+KNDI.US,D,20180806,000000,4.1,4.2,4,4.025,121369,0
+KNDI.US,D,20180807,000000,4.05,4.129,4.05,4.1,87604,0
+KNDI.US,D,20180808,000000,4.05,4.15,4,4.1,159820,0
+KNDI.US,D,20180809,000000,3.95,4.1,3.8225,3.85,365549,0
+KNDI.US,D,20180810,000000,3.8,4.25,3.75,4.2,328640,0
+KNDI.US,D,20180813,000000,4.2,4.2,3.9,4,283932,0
+KNDI.US,D,20180814,000000,4,4.25,3.9708,4.15,166905,0
+KNDI.US,D,20180815,000000,4.15,4.15,3.95,4,158351,0
+KNDI.US,D,20180816,000000,4.05,4.25,3.95,4.1,316551,0
+KNDI.US,D,20180817,000000,4.25,4.25,4.05,4.05,79578,0
+KNDI.US,D,20180820,000000,4.05,4.15,4,4,164504,0
+KNDI.US,D,20180821,000000,4,4.15,4,4,105499,0
+KNDI.US,D,20180822,000000,4.1,4.1,4,4.1,110564,0
+KNDI.US,D,20180823,000000,4.15,4.15,4,4.05,129489,0
+KNDI.US,D,20180824,000000,4.15,4.15,4,4,144959,0
+KNDI.US,D,20180827,000000,4,4.1,4,4,112457,0
+KNDI.US,D,20180828,000000,4.05,4.1,4.05,4.1,85031,0
+KNDI.US,D,20180829,000000,4.05,4.1,4.05,4.05,48984,0
+KNDI.US,D,20180830,000000,4,4.2,4,4.15,249133,0
+KNDI.US,D,20180831,000000,4.2,4.25,4.15,4.15,248169,0
+KNDI.US,D,20180904,000000,4.25,4.2915,4.15,4.25,222223,0
+KNDI.US,D,20180905,000000,4.25,4.3,4.1,4.1,151585,0
+KNDI.US,D,20180906,000000,4.1,4.1092,4,4,148415,0
+KNDI.US,D,20180907,000000,4,4.05,3.95,3.975,168917,0
+KNDI.US,D,20180910,000000,4,4.05,3.9,3.95,132272,0
+KNDI.US,D,20180911,000000,3.95,3.95,3.8,3.8,224507,0
+KNDI.US,D,20180912,000000,3.8,3.95,3.75,3.8,216072,0
+KNDI.US,D,20180913,000000,4.05,4.05,3.85,3.85,166494,0
+KNDI.US,D,20180914,000000,4.05,5.25,4.05,4.75,3015434,0
+KNDI.US,D,20180917,000000,4.75,4.75,4.2,4.2,823817,0
+KNDI.US,D,20180918,000000,4.25,4.6,4.25,4.6,505993,0
+KNDI.US,D,20180919,000000,4.65,5,4.6001,4.95,660632,0
+KNDI.US,D,20180920,000000,5,5.8,5,5.65,1698850,0
+KNDI.US,D,20180921,000000,5.75,6.15,5.35,5.4,1612210,0
+KNDI.US,D,20180924,000000,5.5,5.6,5,5.25,881728,0
+KNDI.US,D,20180925,000000,5.2,5.4,4.95,5,281312,0
+KNDI.US,D,20180926,000000,5,5.22,4.8,4.95,509954,0
+KNDI.US,D,20180927,000000,5.1,5.2388,4.85,4.95,437819,0
+KNDI.US,D,20180928,000000,4.85,4.95,4.85,4.85,240101,0
+KNDI.US,D,20181001,000000,4.99,5.14,4.83,5.08,388445,0
+KNDI.US,D,20181002,000000,5.02,5.6999,5,5.54,1037130,0
+KNDI.US,D,20181003,000000,5.7,6.54,5.5834,6.3,2313798,0
+KNDI.US,D,20181004,000000,6.47,6.4859,5.52,5.6,1040963,0
+KNDI.US,D,20181005,000000,5.59,6.1,5.52,5.82,743628,0
+KNDI.US,D,20181008,000000,5.8,5.9,5.37,5.46,525756,0
+KNDI.US,D,20181009,000000,5.4,5.694,5.28,5.4,576268,0
+KNDI.US,D,20181010,000000,5.4,5.5199,5.2103,5.26,389383,0
+KNDI.US,D,20181011,000000,5.06,5.23,4.88,5.08,564651,0
+KNDI.US,D,20181012,000000,5.1,5.72,5.0279,5.14,671420,0
+KNDI.US,D,20181015,000000,5.09,5.3,4.99,5.09,317229,0
+KNDI.US,D,20181016,000000,5.11,5.19,4.83,5.05,326277,0
+KNDI.US,D,20181017,000000,5.06,5.17,4.8645,5,134865,0
+KNDI.US,D,20181018,000000,4.97,5.02,4.75,4.85,297267,0
+KNDI.US,D,20181019,000000,4.84,4.97,4.55,4.6,368914,0
+KNDI.US,D,20181022,000000,4.57,4.7067,4.32,4.4,397633,0
+KNDI.US,D,20181023,000000,4.3,4.42,4.23,4.4,184009,0
+KNDI.US,D,20181024,000000,4.4,4.55,4.15,4.15,194829,0
+KNDI.US,D,20181025,000000,4.17,4.4899,4.16,4.25,186916,0
+KNDI.US,D,20181026,000000,4.22,4.24,3.95,4,425532,0
+KNDI.US,D,20181029,000000,4.07,5,4,4.66,1968756,0
+KNDI.US,D,20181030,000000,4.64,4.8,4.5,4.61,407943,0
+KNDI.US,D,20181031,000000,4.81,4.9,4.67,4.81,432012,0
+KNDI.US,D,20181101,000000,4.87,4.93,4.67,4.8,310814,0
+KNDI.US,D,20181102,000000,4.91,5,4.81,4.99,244553,0
+KNDI.US,D,20181105,000000,5,5.5,4.95,5.35,685433,0
+KNDI.US,D,20181106,000000,5.36,5.374,5.05,5.19,499933,0
+KNDI.US,D,20181107,000000,5.22,5.29,4.93,5.13,347567,0
+KNDI.US,D,20181108,000000,5.1,5.32,5.05,5.26,402829,0
+KNDI.US,D,20181109,000000,4.78,4.8,4.5001,4.71,682934,0
+KNDI.US,D,20181112,000000,4.63,4.765,4.515,4.6,200121,0
+KNDI.US,D,20181113,000000,4.61,4.7616,4.54,4.61,198571,0
+KNDI.US,D,20181114,000000,4.64,4.75,4.55,4.61,169369,0
+KNDI.US,D,20181115,000000,4.57,4.72,4.55,4.66,185023,0
+KNDI.US,D,20181116,000000,4.64,4.73,4.56,4.6,132995,0
+KNDI.US,D,20181119,000000,4.59,4.71,4.3,4.4,492552,0
+KNDI.US,D,20181120,000000,4.23,4.34,4.17,4.26,285888,0
+KNDI.US,D,20181121,000000,4.3,4.53,4.3,4.5,141326,0
+KNDI.US,D,20181123,000000,4.46,4.63,4.46,4.49,128411,0
+KNDI.US,D,20181126,000000,4.5,4.5728,4.43,4.43,112503,0
+KNDI.US,D,20181127,000000,4.49,4.49,4.3,4.36,122685,0
+KNDI.US,D,20181128,000000,4.37,4.57,4.36,4.52,209093,0
+KNDI.US,D,20181129,000000,4.5,4.61,4.43,4.51,106022,0
+KNDI.US,D,20181130,000000,4.5,4.5648,4.46,4.47,100548,0
+KNDI.US,D,20181203,000000,4.6,4.7699,4.55,4.71,295779,0
+KNDI.US,D,20181204,000000,4.71,4.71,4.42,4.5,184086,0
+KNDI.US,D,20181206,000000,4.4,4.4,4.2,4.24,271695,0
+KNDI.US,D,20181207,000000,4.25,4.33,4.2,4.27,152450,0
+KNDI.US,D,20181210,000000,4.26,4.3,4.1,4.14,176793,0
+KNDI.US,D,20181211,000000,4.18,4.33,4.15,4.18,167279,0
+KNDI.US,D,20181212,000000,4.14,4.3738,4.14,4.29,286617,0
+KNDI.US,D,20181213,000000,4.3,4.44,4.17,4.22,193221,0
+KNDI.US,D,20181214,000000,4.2,4.28,4.1782,4.24,52187,0
+KNDI.US,D,20181217,000000,4.23,4.2699,4.05,4.08,270729,0
+KNDI.US,D,20181218,000000,4.12,4.17,4.0301,4.13,193925,0
+KNDI.US,D,20181219,000000,4.16,4.22,4,4.01,211494,0
+KNDI.US,D,20181220,000000,4,4.0723,3.8,3.87,391963,0
+KNDI.US,D,20181221,000000,3.8,3.8496,3.61,3.62,354931,0
+KNDI.US,D,20181224,000000,3.62,3.72,3.5394,3.72,116372,0
+KNDI.US,D,20181226,000000,3.82,3.9,3.61,3.82,252157,0
+KNDI.US,D,20181227,000000,3.85,3.85,3.7,3.74,162482,0
+KNDI.US,D,20181228,000000,3.84,3.8499,3.68,3.74,198260,0
+KNDI.US,D,20181231,000000,3.74,3.74,3.55,3.63,449914,0
+KNDI.US,D,20190102,000000,3.61,4.24,3.61,4.15,400300,0
+KNDI.US,D,20190103,000000,4.07,4.32,4.021,4.17,190974,0
+KNDI.US,D,20190104,000000,4.33,4.5375,4.2138,4.4,166895,0
+KNDI.US,D,20190107,000000,4.41,4.66,4.41,4.53,180215,0
+KNDI.US,D,20190108,000000,4.55,4.58,4.37,4.43,110688,0
+KNDI.US,D,20190109,000000,4.77,5.63,4.6,5.39,1767804,0
+KNDI.US,D,20190110,000000,5.28,5.3,4.94,5.05,537395,0
+KNDI.US,D,20190111,000000,5.17,5.45,5.08,5.35,443540,0
+KNDI.US,D,20190114,000000,5.34,5.64,5.1,5.39,455859,0
+KNDI.US,D,20190115,000000,5.39,5.54,5.35,5.35,320546,0
+KNDI.US,D,20190116,000000,5.4,5.41,4.8,5.01,528316,0
+KNDI.US,D,20190117,000000,5.01,5.09,4.9006,5,219553,0
+KNDI.US,D,20190118,000000,5.05,5.2,5.03,5.07,414418,0
+KNDI.US,D,20190122,000000,5.38,5.5236,5.072,5.15,663409,0
+KNDI.US,D,20190123,000000,5.18,5.32,5.132,5.3,146659,0
+KNDI.US,D,20190124,000000,5.33,5.44,5.26,5.32,196339,0
+KNDI.US,D,20190125,000000,5.34,5.35,5.15,5.22,147679,0
+KNDI.US,D,20190128,000000,5.2,5.63,5.12,5.45,421087,0
+KNDI.US,D,20190129,000000,5.8,5.96,5.55,5.69,684772,0
+KNDI.US,D,20190130,000000,5.79,5.93,5.69,5.71,354712,0
+KNDI.US,D,20190131,000000,5.65,5.81,5.4329,5.54,283511,0
+KNDI.US,D,20190201,000000,5.54,5.62,5.4,5.57,166937,0
+KNDI.US,D,20190204,000000,5.38,5.71,5.38,5.45,195767,0
+KNDI.US,D,20190205,000000,5.5,5.56,5.335,5.37,183550,0
+KNDI.US,D,20190206,000000,5.41,5.44,5.3,5.39,117671,0
+KNDI.US,D,20190207,000000,5.35,5.3766,5.09,5.26,286938,0
+KNDI.US,D,20190208,000000,5.17,5.1911,5.07,5.12,140886,0
+KNDI.US,D,20190211,000000,5.15,5.27,5.13,5.24,176486,0
+KNDI.US,D,20190212,000000,5.21,5.37,5.21,5.32,109353,0
+KNDI.US,D,20190213,000000,5.29,5.86,5.29,5.79,529827,0
+KNDI.US,D,20190214,000000,5.79,6.06,5.611,5.86,763170,0
+KNDI.US,D,20190215,000000,5.87,5.93,5.575,5.72,270348,0
+KNDI.US,D,20190219,000000,5.77,6.05,5.75,5.94,445494,0
+KNDI.US,D,20190220,000000,7.35,8.85,7.16,7.98,31115730,0
+KNDI.US,D,20190221,000000,8.55,9.21,8.28,8.68,14553066,0
+KNDI.US,D,20190222,000000,9.1,9.23,8.51,9.02,6508139,0
+KNDI.US,D,20190225,000000,8.78,8.9,8.14,8.25,3593093,0
+KNDI.US,D,20190226,000000,7.68,8.5899,7.5,7.97,4532963,0
+KNDI.US,D,20190227,000000,7.95,8.19,7.8,7.97,1155232,0
+KNDI.US,D,20190228,000000,7.9,7.91,7.16,7.23,1982952,0
+KNDI.US,D,20190301,000000,7.28,7.87,7.25,7.75,1224534,0
+KNDI.US,D,20190304,000000,8.15,8.44,7.78,8.01,2971465,0
+KNDI.US,D,20190305,000000,8,8.0899,7.8,7.89,1197536,0
+KNDI.US,D,20190306,000000,7.59,7.74,7.1,7.36,1768882,0
+KNDI.US,D,20190307,000000,7.25,7.26,6.93,7.21,773796,0
+KNDI.US,D,20190308,000000,7.01,7.42,7,7.29,810190,0
+KNDI.US,D,20190311,000000,7.35,7.45,7.1,7.36,777684,0
+KNDI.US,D,20190312,000000,7.35,7.48,7.3,7.42,653990,0
+KNDI.US,D,20190313,000000,7.44,7.84,7.35,7.71,1620617,0
+KNDI.US,D,20190314,000000,7.7,7.775,7.23,7.45,1304171,0
+KNDI.US,D,20190315,000000,7.39,8.15,7.26,7.77,2419815,0
+KNDI.US,D,20190318,000000,7.82,7.99,7.41,7.53,1139641,0
+KNDI.US,D,20190319,000000,7.53,7.6999,7.41,7.67,561282,0
+KNDI.US,D,20190320,000000,7.67,7.84,7.35,7.39,933017,0
+KNDI.US,D,20190321,000000,7.31,7.49,7.23,7.29,629886,0
+KNDI.US,D,20190322,000000,7.2464,7.3,6.8,6.86,895152,0
+KNDI.US,D,20190325,000000,7.02,7.0544,5.95,6.1,2308251,0
+KNDI.US,D,20190326,000000,5.96,6.02,5.13,5.33,3182018,0
+KNDI.US,D,20190327,000000,5.39,5.62,5.34,5.52,1203370,0
+KNDI.US,D,20190328,000000,5.65,5.91,5.53,5.62,1388653,0
+KNDI.US,D,20190329,000000,5.65,5.7,5.31,5.61,1099131,0
+KNDI.US,D,20190401,000000,5.68,5.83,5.61,5.71,668085,0
+KNDI.US,D,20190402,000000,5.72,5.93,5.63,5.7,674860,0
+KNDI.US,D,20190403,000000,5.75,5.75,5.47,5.67,628078,0
+KNDI.US,D,20190404,000000,5.66,6.09,5.61,5.82,717920,0
+KNDI.US,D,20190405,000000,5.71,5.89,5.66,5.79,463720,0
+KNDI.US,D,20190408,000000,5.72,5.94,5.72,5.89,435623,0
+KNDI.US,D,20190409,000000,5.92,5.98,5.56,5.62,577917,0
+KNDI.US,D,20190410,000000,5.62,5.73,5.55,5.69,278475,0
+KNDI.US,D,20190411,000000,5.78,5.86,5.62,5.68,554231,0
+KNDI.US,D,20190412,000000,5.7,5.78,5.57,5.72,330886,0
+KNDI.US,D,20190415,000000,5.77,5.8,5.58,5.63,420424,0
+KNDI.US,D,20190416,000000,5.66,5.675,5.4,5.42,544805,0
+KNDI.US,D,20190417,000000,5.43,5.53,5.34,5.36,366350,0
+KNDI.US,D,20190418,000000,5.4,5.47,5.3,5.43,340838,0
+KNDI.US,D,20190422,000000,5.4,5.44,5.32,5.41,245625,0
+KNDI.US,D,20190423,000000,5.44,5.58,5.3444,5.5,414502,0
+KNDI.US,D,20190424,000000,5.49,5.7,5.4266,5.68,406663,0
+KNDI.US,D,20190425,000000,5.73,5.73,5.31,5.38,470188,0
+KNDI.US,D,20190426,000000,5.39,5.42,5.33,5.4,203944,0
+KNDI.US,D,20190429,000000,5.45,5.45,5.3472,5.4,174919,0
+KNDI.US,D,20190430,000000,5.38,5.4,5.22,5.28,261063,0
+KNDI.US,D,20190501,000000,5.3,5.3,5.05,5.13,469998,0
+KNDI.US,D,20190502,000000,5.15,5.3,5.14,5.27,219168,0
+KNDI.US,D,20190503,000000,5.28,5.34,5.175,5.2,230233,0
+KNDI.US,D,20190506,000000,5.05,5.18,5.03,5.11,230612,0
+KNDI.US,D,20190507,000000,5.09,5.1,4.9,4.94,299851,0
+KNDI.US,D,20190508,000000,4.95,5.23,4.95,5.22,434523,0
+KNDI.US,D,20190509,000000,5.13,5.3376,5.01,5.1,300674,0
+KNDI.US,D,20190510,000000,4.87,4.95,4.6,4.77,686551,0
+KNDI.US,D,20190513,000000,4.66,4.7202,4.4,4.56,550631,0
+KNDI.US,D,20190514,000000,4.8,5.01,4.7,4.82,665725,0
+KNDI.US,D,20190515,000000,4.74,4.95,4.54,4.88,609370,0
+KNDI.US,D,20190516,000000,4.79,5.37,4.7738,5.16,668051,0
+KNDI.US,D,20190517,000000,5.16,5.29,4.87,4.89,430751,0
+KNDI.US,D,20190520,000000,5.03,5.03,4.79,4.85,165185,0
+KNDI.US,D,20190521,000000,4.88,5.13,4.8793,5.02,179714,0
+KNDI.US,D,20190522,000000,4.95,5.07,4.75,4.88,218005,0
+KNDI.US,D,20190523,000000,4.85,4.9193,4.8,4.87,170420,0
+KNDI.US,D,20190524,000000,4.83,5.04,4.83,4.98,131131,0
+KNDI.US,D,20190528,000000,4.99,5.08,4.8579,5.06,165321,0
+KNDI.US,D,20190529,000000,5.01,5.17,4.901,5.08,166729,0
+KNDI.US,D,20190530,000000,5.09,5.1,4.87,4.87,193121,0
+KNDI.US,D,20190531,000000,4.87,4.88,4.72,4.72,171471,0
+KNDI.US,D,20190603,000000,4.7,4.76,4.61,4.66,215778,0
+KNDI.US,D,20190604,000000,4.66,4.895,4.66,4.7,252157,0
+KNDI.US,D,20190605,000000,4.7,4.8799,4.64,4.65,178772,0
+KNDI.US,D,20190606,000000,4.73,4.73,4.26,4.29,406114,0
+KNDI.US,D,20190607,000000,4.26,4.63,4.25,4.51,239452,0
+KNDI.US,D,20190610,000000,4.49,4.75,4.49,4.53,321473,0
+KNDI.US,D,20190611,000000,4.6,4.61,4.46,4.58,137189,0
+KNDI.US,D,20190612,000000,4.54,4.59,4.41,4.42,141468,0
+KNDI.US,D,20190613,000000,4.42,4.53,4.41,4.45,81578,0
+KNDI.US,D,20190614,000000,4.43,4.5695,4.41,4.47,104302,0
+KNDI.US,D,20190617,000000,4.45,4.54,4.42,4.48,75247,0
+KNDI.US,D,20190618,000000,4.47,4.7,4.47,4.69,217917,0
+KNDI.US,D,20190619,000000,4.69,5.37,4.6,5.16,498410,0
+KNDI.US,D,20190620,000000,5.08,5.26,4.91,4.91,277292,0
+KNDI.US,D,20190621,000000,4.91,5.06,4.85,5.06,228270,0
+KNDI.US,D,20190624,000000,4.99,5.05,4.73,4.75,189966,0
+KNDI.US,D,20190625,000000,5.05,5.05,4.7,4.7,279559,0
+KNDI.US,D,20190626,000000,4.85,4.85,4.56,4.69,182718,0
+KNDI.US,D,20190627,000000,4.89,4.89,4.38,4.86,715921,0
+KNDI.US,D,20190628,000000,4.8,4.93,4.67,4.93,261034,0
+KNDI.US,D,20190701,000000,5.05,5.2,4.97,5.19,309065,0
+KNDI.US,D,20190702,000000,5.15,5.25,5.09,5.22,325996,0
+KNDI.US,D,20190703,000000,5.26,5.35,5.02,5.14,310519,0
+KNDI.US,D,20190705,000000,5.15,5.27,4.75,4.79,461030,0
+KNDI.US,D,20190708,000000,4.79,5.19,4.75,5.17,304683,0
+KNDI.US,D,20190709,000000,5.1,5.59,5.1,5.54,1079139,0
+KNDI.US,D,20190710,000000,5.6,5.79,5.395,5.67,595209,0
+KNDI.US,D,20190711,000000,5.7,5.7,5.12,5.16,397999,0
+KNDI.US,D,20190712,000000,5.13,5.305,5.1,5.13,288158,0
+KNDI.US,D,20190715,000000,5.16,5.33,5.07,5.31,212819,0
+KNDI.US,D,20190716,000000,5.37,5.53,5.3,5.39,388371,0
+KNDI.US,D,20190717,000000,5.36,5.39,5.25,5.35,161256,0
+KNDI.US,D,20190718,000000,5.38,5.38,5.14,5.25,172475,0
+KNDI.US,D,20190719,000000,5.27,5.36,5.2,5.3,135812,0
+KNDI.US,D,20190722,000000,5.27,5.45,5.25,5.32,218350,0
+KNDI.US,D,20190723,000000,5.53,5.62,5.33,5.53,451975,0
+KNDI.US,D,20190724,000000,5.5,5.62,5.48,5.52,279552,0
+KNDI.US,D,20190725,000000,5.5,5.55,5.1561,5.28,290506,0
+KNDI.US,D,20190726,000000,5.35,5.49,5.17,5.38,312564,0
+KNDI.US,D,20190729,000000,5.37,5.47,5.25,5.41,231745,0
+KNDI.US,D,20190730,000000,5.35,5.48,5.35,5.44,136637,0
+KNDI.US,D,20190731,000000,5.4,5.45,5.3,5.32,120217,0
+KNDI.US,D,20190801,000000,5.31,5.41,5.21,5.27,199224,0
+KNDI.US,D,20190802,000000,5.2,5.27,5.06,5.22,170749,0
+KNDI.US,D,20190805,000000,5.09,5.09,4.83,4.99,373614,0
+KNDI.US,D,20190806,000000,5.01,5.2807,5.01,5.25,234939,0
+KNDI.US,D,20190807,000000,5.25,5.3796,5.1,5.12,278988,0
+KNDI.US,D,20190808,000000,5.15,5.27,5,5.06,407499,0
+KNDI.US,D,20190809,000000,4.95,5.04,4.8,4.97,447513,0
+KNDI.US,D,20190812,000000,4.99,5.05,4.81,4.85,227344,0
+KNDI.US,D,20190813,000000,4.8,5.15,4.8,5.07,477700,0
+KNDI.US,D,20190814,000000,4.94,5.0451,4.74,4.95,383811,0
+KNDI.US,D,20190815,000000,4.98,5.08,4.86,4.96,277906,0
+KNDI.US,D,20190816,000000,4.95,5.07,4.894,5.02,238206,0
+KNDI.US,D,20190819,000000,5.09,5.09,4.95,5,300302,0
+KNDI.US,D,20190820,000000,5.03,5.15,5,5.15,303484,0
+KNDI.US,D,20190821,000000,5.14,5.32,5.13,5.26,469441,0
+KNDI.US,D,20190822,000000,5.28,5.37,5.16,5.17,302268,0
+KNDI.US,D,20190823,000000,5.15,5.24,4.97,5.04,266105,0
+KNDI.US,D,20190826,000000,5.12,5.18,4.96,4.96,276236,0
+KNDI.US,D,20190827,000000,4.97,5.107,4.96,4.99,160999,0
+KNDI.US,D,20190828,000000,4.96,5.08,4.9,4.93,130899,0
+KNDI.US,D,20190829,000000,4.96,5.12,4.96,5.08,220810,0
+KNDI.US,D,20190830,000000,5.09,5.1527,5.06,5.11,135549,0
+KNDI.US,D,20190903,000000,5.06,5.14,4.96,4.98,256094,0
+KNDI.US,D,20190904,000000,5.06,5.11,4.98,5.06,114269,0
+KNDI.US,D,20190905,000000,5.1,5.35,5.1,5.32,681163,0
+KNDI.US,D,20190906,000000,5.35,5.54,5.22,5.44,521382,0
+KNDI.US,D,20190909,000000,5.4627,5.52,5.35,5.4,385254,0
+KNDI.US,D,20190910,000000,5.33,5.5,5.26,5.3,330602,0
+KNDI.US,D,20190911,000000,5.31,5.4,5.14,5.18,222309,0
+KNDI.US,D,20190912,000000,5.18,5.26,4.96,5.04,406189,0
+KNDI.US,D,20190913,000000,5.04,5.14,5,5.13,276752,0
+KNDI.US,D,20190916,000000,5.06,5.21,5.06,5.19,308122,0
+KNDI.US,D,20190917,000000,5.14,5.22,5.01,5.1,296742,0
+KNDI.US,D,20190918,000000,5.05,5.17,5.03,5.1,337804,0
+KNDI.US,D,20190919,000000,5.1,5.165,5.02,5.1,347516,0
+KNDI.US,D,20190920,000000,5.06,5.17,5.02,5.08,270301,0
+KNDI.US,D,20190923,000000,5.14,5.2503,5.03,5.07,496285,0
+KNDI.US,D,20190924,000000,5.04,5.1527,4.97,5.02,421165,0
+KNDI.US,D,20190925,000000,5.02,5.11,4.97,5.06,328964,0
+KNDI.US,D,20190926,000000,5.06,5.1,4.97,5.04,160942,0
+KNDI.US,D,20190927,000000,5.03,5.08,4.635,4.73,389266,0
+KNDI.US,D,20190930,000000,4.75,4.82,4.53,4.66,302696,0
+KNDI.US,D,20191001,000000,4.66,4.73,4.47,4.5,309427,0
+KNDI.US,D,20191002,000000,4.47,4.55,4.35,4.5,392855,0
+KNDI.US,D,20191003,000000,4.51,4.69,4.46,4.52,341413,0
+KNDI.US,D,20191004,000000,4.5,4.6,4.5,4.59,156934,0
+KNDI.US,D,20191007,000000,4.54,4.73,4.5,4.73,208039,0
+KNDI.US,D,20191008,000000,4.68,4.72,4.55,4.59,135003,0
+KNDI.US,D,20191009,000000,4.6,4.62,4.44,4.62,80066,0
+KNDI.US,D,20191010,000000,4.61,4.6732,4.55,4.56,61299,0
+KNDI.US,D,20191011,000000,4.6,4.82,4.6,4.71,186533,0
+KNDI.US,D,20191014,000000,4.72,5,4.72,4.94,214741,0
+KNDI.US,D,20191015,000000,5,5.08,4.92,5.07,182157,0
+KNDI.US,D,20191016,000000,5.08,5.12,4.97,5.08,87547,0
+KNDI.US,D,20191017,000000,5.11,5.4,5.0828,5.35,365823,0
+KNDI.US,D,20191018,000000,5.29,5.4,5.16,5.24,100278,0
+KNDI.US,D,20191021,000000,5.24,5.39,5.21,5.24,66946,0
+KNDI.US,D,20191022,000000,5.24,5.335,5.172,5.28,63749,0
+KNDI.US,D,20191023,000000,5.28,5.45,5.28,5.4,183227,0
+KNDI.US,D,20191024,000000,5.41,5.41,5.31,5.38,245042,0
+KNDI.US,D,20191025,000000,5.33,5.4304,5.3,5.38,92993,0
+KNDI.US,D,20191028,000000,5.4,5.4,5.2,5.26,192524,0
+KNDI.US,D,20191029,000000,5.21,5.25,5.08,5.24,123732,0
+KNDI.US,D,20191030,000000,5.19,5.2201,5.06,5.12,114552,0
+KNDI.US,D,20191031,000000,5.08,5.1146,4.92,4.98,133101,0
+KNDI.US,D,20191101,000000,4.99,5.09,4.99,5.04,57755,0
+KNDI.US,D,20191104,000000,5.04,5.21,5.01,5.04,186682,0
+KNDI.US,D,20191105,000000,5.1,5.15,4.91,4.94,140204,0
+KNDI.US,D,20191106,000000,4.93,5.03,4.53,4.64,287051,0
+KNDI.US,D,20191107,000000,4.71,4.85,4.65,4.7,195649,0
+KNDI.US,D,20191108,000000,4.73,4.765,4.66,4.73,117170,0
+KNDI.US,D,20191111,000000,4.7,4.85,4.63,4.83,219280,0
+KNDI.US,D,20191112,000000,4.9,4.9,4.7,4.78,237905,0
+KNDI.US,D,20191113,000000,4.72,4.759,4.57,4.61,185081,0
+KNDI.US,D,20191114,000000,4.57,4.67,4.5,4.62,135286,0
+KNDI.US,D,20191115,000000,4.67,4.67,4.5,4.62,145056,0
+KNDI.US,D,20191118,000000,4.6,4.66,4.54,4.62,80539,0
+KNDI.US,D,20191119,000000,4.66,4.6606,4.55,4.64,72363,0
+KNDI.US,D,20191120,000000,4.65,4.83,4.59,4.66,219876,0
+KNDI.US,D,20191121,000000,4.67,4.74,4.66,4.67,79192,0
+KNDI.US,D,20191122,000000,4.65,4.9,4.65,4.86,172895,0
+KNDI.US,D,20191125,000000,4.85,5.05,4.79,4.94,214743,0
+KNDI.US,D,20191126,000000,4.95,4.98,4.8674,4.91,65499,0
+KNDI.US,D,20191127,000000,4.88,4.93,4.8,4.82,83872,0
+KNDI.US,D,20191129,000000,4.76,4.8,4.73,4.77,41649,0
+KNDI.US,D,20191202,000000,4.84,4.93,4.76,4.85,140557,0
+KNDI.US,D,20191203,000000,4.9,4.92,4.76,4.9,110395,0
+KNDI.US,D,20191204,000000,4.9,4.95,4.88,4.95,81977,0
+KNDI.US,D,20191205,000000,4.95,5.06,4.9,4.95,227457,0
+KNDI.US,D,20191206,000000,4.97,5.05,4.93,4.99,81359,0
+KNDI.US,D,20191209,000000,4.94,5.05,4.93,5,107667,0
+KNDI.US,D,20191210,000000,4.96,5.07,4.924,5,126074,0
+KNDI.US,D,20191211,000000,5.01,5.03,4.93,5.03,71212,0
+KNDI.US,D,20191212,000000,5.03,5.125,4.98,4.98,137228,0
+KNDI.US,D,20191213,000000,4.95,5.05,4.88,5,115012,0
+KNDI.US,D,20191216,000000,4.99,5.03,4.7395,4.77,240376,0
+KNDI.US,D,20191217,000000,4.79,4.84,4.7612,4.82,53819,0
+KNDI.US,D,20191218,000000,4.84,4.85,4.7232,4.79,101681,0
+KNDI.US,D,20191219,000000,4.8,4.83,4.7,4.78,82402,0
+KNDI.US,D,20191220,000000,4.75,4.8,4.66,4.66,145405,0
+KNDI.US,D,20191223,000000,4.69,4.69,4.56,4.68,161908,0
+KNDI.US,D,20191224,000000,4.69,4.75,4.62,4.71,37144,0
+KNDI.US,D,20191226,000000,4.7,4.75,4.64,4.75,124368,0
+KNDI.US,D,20191227,000000,4.73,4.78,4.64,4.7,154028,0
+KNDI.US,D,20191230,000000,4.66,4.98,4.62,4.87,491898,0
+KNDI.US,D,20191231,000000,4.87,4.917,4.7,4.73,177410,0
+KNDI.US,D,20200102,000000,4.77,4.85,4.66,4.85,135349,0
+KNDI.US,D,20200103,000000,4.76,4.84,4.66,4.81,115401,0
+KNDI.US,D,20200106,000000,4.8,4.83,4.71,4.81,70337,0
+KNDI.US,D,20200107,000000,4.83,4.83,4.63,4.705,137571,0
+KNDI.US,D,20200108,000000,4.67,4.7487,4.64,4.65,152615,0
+KNDI.US,D,20200109,000000,4.67,4.7289,4.6185,4.7,74933,0
+KNDI.US,D,20200110,000000,4.67,4.7,4.63,4.64,63788,0
+KNDI.US,D,20200113,000000,4.66,4.79,4.66,4.695,181209,0
+KNDI.US,D,20200114,000000,4.64,4.72,4.64,4.69,162466,0
+KNDI.US,D,20200115,000000,4.77,4.8842,4.7,4.75,361475,0
+KNDI.US,D,20200116,000000,4.75,4.89,4.7,4.75,165557,0
+KNDI.US,D,20200117,000000,4.73,4.83,4.62,4.72,231924,0
+KNDI.US,D,20200121,000000,4.78,4.78,4.47,4.61,358830,0
+KNDI.US,D,20200122,000000,4.62,4.64,4.45,4.49,246310,0
+KNDI.US,D,20200123,000000,4.5,4.5,4.26,4.38,278803,0
+KNDI.US,D,20200124,000000,4.45,4.51,4.33,4.4,261685,0
+KNDI.US,D,20200127,000000,4.38,4.38,4.04,4.13,351533,0
+KNDI.US,D,20200128,000000,4.1,4.21,3.94,4.17,278141,0
+KNDI.US,D,20200129,000000,4.18,4.18,4.08,4.15,99496,0
+KNDI.US,D,20200130,000000,4.1,4.16,4,4.09,151379,0
+KNDI.US,D,20200131,000000,4.06,4.06,3.91,3.98,284847,0
+KNDI.US,D,20200203,000000,3.95,4.0798,3.92,4,279445,0
+KNDI.US,D,20200204,000000,4.08,4.44,4.07,4.31,401099,0
+KNDI.US,D,20200205,000000,4.39,4.39,4.21,4.21,159351,0
+KNDI.US,D,20200206,000000,4.22,4.2409,4.11,4.11,161393,0
+KNDI.US,D,20200207,000000,4.11,4.15,4.02,4.04,138160,0
+KNDI.US,D,20200210,000000,4.08,4.12,4.02,4.04,125782,0
+KNDI.US,D,20200211,000000,4.05,4.29,4.05,4.19,173017,0
+KNDI.US,D,20200212,000000,4.22,4.43,4.18,4.36,343775,0
+KNDI.US,D,20200213,000000,4.32,4.3612,4.22,4.27,103586,0
+KNDI.US,D,20200214,000000,4.28,4.3,4.13,4.16,95023,0
+KNDI.US,D,20200218,000000,4.13,4.35,4.12,4.31,202793,0
+KNDI.US,D,20200219,000000,4.3,4.32,4.16,4.2,132810,0
+KNDI.US,D,20200220,000000,4.15,4.45,4.15,4.29,341594,0
+KNDI.US,D,20200221,000000,4.27,4.3,4.19,4.26,94748,0
+KNDI.US,D,20200224,000000,4.1,4.17,4.01,4.03,220420,0
+KNDI.US,D,20200225,000000,4.09,4.09,3.88,3.91,295945,0
+KNDI.US,D,20200226,000000,3.98,4,3.77,3.79,304200,0
+KNDI.US,D,20200227,000000,3.75,3.82,3.56,3.69,341000,0
+KNDI.US,D,20200228,000000,3.6,3.77,3.55,3.76,329862,0
+KNDI.US,D,20200302,000000,3.73,3.76,2.96,3.12,1947173,0
+KNDI.US,D,20200303,000000,3.16,3.38,3.1,3.28,394724,0
+KNDI.US,D,20200304,000000,3.28,3.38,3.2,3.38,314827,0
+KNDI.US,D,20200305,000000,3.39,3.39,3.24,3.25,183738,0
+KNDI.US,D,20200306,000000,3.2,3.2,2.9,3,545714,0
+KNDI.US,D,20200309,000000,2.7,3.09,2.63,2.96,253867,0
+KNDI.US,D,20200310,000000,2.97,3.02,2.825,2.96,184241,0
+KNDI.US,D,20200311,000000,2.9,2.94,2.81,2.9,111630,0
+KNDI.US,D,20200312,000000,2.72,2.83,2.62,2.63,397413,0
+KNDI.US,D,20200313,000000,2.7,2.84,2.65,2.82,207312,0
+KNDI.US,D,20200316,000000,2.62,2.77,2.53,2.56,255835,0
+KNDI.US,D,20200317,000000,2.62,2.73,2.5,2.62,250190,0
+KNDI.US,D,20200318,000000,2.53,2.57,2.17,2.33,491328,0
+KNDI.US,D,20200319,000000,2.28,2.44,2.2201,2.25,247702,0
+KNDI.US,D,20200320,000000,2.3,2.44,2.26,2.36,230838,0
+KNDI.US,D,20200323,000000,2.31,2.5,2.27,2.44,238470,0
+KNDI.US,D,20200324,000000,2.5,2.7,2.4795,2.67,278815,0
+KNDI.US,D,20200325,000000,2.64,3,2.63,2.86,210414,0
+KNDI.US,D,20200326,000000,2.83,3.1,2.8201,3.03,138679,0
+KNDI.US,D,20200327,000000,2.97,3,2.72,2.75,178899,0
+KNDI.US,D,20200330,000000,2.74,2.75,2.4,2.4,199888,0
+KNDI.US,D,20200331,000000,2.46,2.79,2.435,2.62,212300,0
+KNDI.US,D,20200401,000000,2.53,2.7,2.5,2.56,110043,0
+KNDI.US,D,20200402,000000,2.57,2.71,2.37,2.45,140656,0
+KNDI.US,D,20200403,000000,2.43,2.47,2.36,2.45,112443,0
+KNDI.US,D,20200406,000000,2.57,2.67,2.49,2.58,265341,0
+KNDI.US,D,20200407,000000,2.65,2.74,2.51,2.53,155724,0
+KNDI.US,D,20200408,000000,2.54,2.68,2.54,2.63,106000,0
+KNDI.US,D,20200409,000000,2.66,2.75,2.6308,2.71,172900,0
+KNDI.US,D,20200413,000000,2.72,3.87,2.67,3.78,2620448,0
+KNDI.US,D,20200414,000000,3.95,4.14,3.75,3.8,948533,0
+KNDI.US,D,20200415,000000,3.74,3.8,3.5108,3.75,393057,0
+KNDI.US,D,20200416,000000,3.75,3.75,3.53,3.68,259633,0
+KNDI.US,D,20200417,000000,3.85,3.87,3.45,3.5,473712,0
+KNDI.US,D,20200420,000000,3.42,3.74,3.4,3.62,313342,0
+KNDI.US,D,20200421,000000,3.61,3.72,3.48,3.71,164216,0
+KNDI.US,D,20200422,000000,3.7,4.04,3.66,3.99,864411,0
+KNDI.US,D,20200423,000000,3.99,4.03,3.84,3.87,195768,0
+KNDI.US,D,20200424,000000,3.91,4.05,3.89,3.97,175699,0
+KNDI.US,D,20200427,000000,4.03,4.09,3.96,4.02,264337,0
+KNDI.US,D,20200428,000000,4.1,4.22,3.95,3.97,399801,0
+KNDI.US,D,20200429,000000,4,4.08,3.79,3.96,278273,0
+KNDI.US,D,20200430,000000,3.96,3.99,3.56,3.56,411270,0
+KNDI.US,D,20200501,000000,3.46,3.59,3.31,3.42,212580,0
+KNDI.US,D,20200504,000000,3.43,3.5,3.3,3.46,153791,0
+KNDI.US,D,20200505,000000,3.55,3.586,3.4,3.43,167410,0
+KNDI.US,D,20200506,000000,3.47,3.5634,3.4,3.46,152611,0
+KNDI.US,D,20200507,000000,3.5,3.524,3.12,3.13,590622,0
+KNDI.US,D,20200508,000000,3.17,3.48,3.13,3.42,230715,0
+KNDI.US,D,20200511,000000,3.36,3.4,3.3,3.36,149921,0
+KNDI.US,D,20200512,000000,3.37,3.43,3.23,3.26,104579,0
+KNDI.US,D,20200513,000000,3.26,3.26,2.985,3.14,324249,0
+KNDI.US,D,20200514,000000,3.1,3.15,2.9,2.94,290713,0
+KNDI.US,D,20200515,000000,2.99,3.13,2.91,3.09,116059,0
+KNDI.US,D,20200518,000000,3.1,3.22,2.95,3.17,226984,0
+KNDI.US,D,20200519,000000,3.21,3.27,3.076,3.2,169595,0
+KNDI.US,D,20200520,000000,3.2,3.31,3.11,3.16,205048,0
+KNDI.US,D,20200521,000000,3.13,3.1999,3,3.11,205081,0
+KNDI.US,D,20200522,000000,3.05,3.09,2.95,3,179767,0
+KNDI.US,D,20200526,000000,3.04,3.1,2.97,3.09,192929,0
+KNDI.US,D,20200527,000000,3.07,3.17,3,3.17,189758,0
+KNDI.US,D,20200528,000000,3.19,3.23,3.05,3.08,150495,0
+KNDI.US,D,20200529,000000,3.08,3.11,3.02,3.09,127254,0
+KNDI.US,D,20200601,000000,3.12,3.27,3.06,3.25,204452,0
+KNDI.US,D,20200602,000000,3.27,3.27,3.16,3.21,116168,0
+KNDI.US,D,20200603,000000,3.27,3.48,3.25,3.44,288832,0
+KNDI.US,D,20200604,000000,3.44,3.63,3.39,3.57,308449,0
+KNDI.US,D,20200605,000000,3.71,3.71,3.2,3.37,647365,0
+KNDI.US,D,20200608,000000,3.35,3.44,3.03,3.1,1025710,0
+KNDI.US,D,20200609,000000,3.26,3.4,3.13,3.34,655283,0
+KNDI.US,D,20200610,000000,3.38,3.3899,3.08,3.21,440922,0
+KNDI.US,D,20200611,000000,3.08,3.14,2.9001,2.96,496814,0
+KNDI.US,D,20200612,000000,3.05,3.18,2.9601,3.155,288106,0
+KNDI.US,D,20200615,000000,3.14,3.21,3,3.16,188118,0
+KNDI.US,D,20200616,000000,3.23,3.29,3.1,3.12,334259,0
+KNDI.US,D,20200617,000000,3.14,3.23,3.08,3.14,155798,0
+KNDI.US,D,20200618,000000,3.12,3.18,3.04,3.06,202208,0
+KNDI.US,D,20200619,000000,3.14,3.17,3.05,3.13,300518,0
+KNDI.US,D,20200622,000000,3.06,3.12,3.05,3.08,194075,0
+KNDI.US,D,20200623,000000,3.08,3.1236,3.01,3.06,201087,0
+KNDI.US,D,20200624,000000,3.07,3.125,2.97,3.05,303274,0
+KNDI.US,D,20200625,000000,3.08,3.32,3.05,3.29,519430,0
+KNDI.US,D,20200626,000000,3.28,3.6699,3.259,3.44,959736,0
+KNDI.US,D,20200629,000000,3.44,4.08,3.395,4,2362745,0
+KNDI.US,D,20200630,000000,4.08,4.38,3.95,4.2,2020921,0
+KNDI.US,D,20200701,000000,4.15,4.15,3.75,3.8,791798,0
+KNDI.US,D,20200702,000000,3.99,4.34,3.92,3.99,1055089,0
+KNDI.US,D,20200706,000000,4.31,5.63,4.18,4.6,8324550,0
+KNDI.US,D,20200707,000000,4.41,4.58,4.02,4.27,1276052,0
+KNDI.US,D,20200708,000000,4.51,4.96,4.31,4.58,1645475,0
+KNDI.US,D,20200709,000000,4.8,5.16,4.6,4.75,1703488,0
+KNDI.US,D,20200710,000000,4.85,4.98,4.71,4.885,1084734,0
+KNDI.US,D,20200713,000000,5.11,5.6014,4.47,4.49,4639041,0
+KNDI.US,D,20200714,000000,4.4,4.71,4.15,4.67,1271147,0
+KNDI.US,D,20200715,000000,4.64,4.71,4.31,4.5,760702,0
+KNDI.US,D,20200716,000000,4.37,4.485,4.22,4.28,524695,0
+KNDI.US,D,20200717,000000,4.26,4.3346,4.08,4.115,544251,0
+KNDI.US,D,20200720,000000,4.15,4.4,4.13,4.22,686808,0
+KNDI.US,D,20200721,000000,4.4,4.4,4.02,4.07,783286,0
+KNDI.US,D,20200722,000000,4.1,4.52,4.1,4.44,1057036,0
+KNDI.US,D,20200723,000000,4.46,4.505,4.24,4.28,385706,0
+KNDI.US,D,20200724,000000,4.18,4.21,4.06,4.09,340418,0
+KNDI.US,D,20200727,000000,4.12,4.17,3.89,3.99,423582,0
+KNDI.US,D,20200728,000000,4.05,4.08,3.81,3.87,349065,0
+KNDI.US,D,20200729,000000,3.88,9.74,3.79,9.32,79339394,0
+KNDI.US,D,20200730,000000,16.56,17.4,8.53,8.66,124731889,0
+KNDI.US,D,20200731,000000,7.89,8.5,6.6,7.22,20791400,0
+KNDI.US,D,20200803,000000,7.8,9.17,6.92,8.14,23577201,0
+KNDI.US,D,20200804,000000,8.2051,9.7,8.05,8.71,14699322,0
+KNDI.US,D,20200805,000000,8.85,9.34,8.52,8.71,5846456,0
+KNDI.US,D,20200806,000000,8.5,10.3,8.49,9.75,16631538,0
+KNDI.US,D,20200807,000000,10.01,10.28,8.82,9.06,10519020,0
+KNDI.US,D,20200810,000000,8.8,9.58,8.47,8.905,6615461,0
+KNDI.US,D,20200811,000000,8.84,9.19,8.53,8.67,2962654,0
+KNDI.US,D,20200812,000000,8.84,8.92,8.38,8.68,2094376,0
+KNDI.US,D,20200813,000000,8.5,9.05,8.4,8.83,2846304,0
+KNDI.US,D,20200814,000000,8.86,9.29,8.5958,9.23,3964013,0
+KNDI.US,D,20200817,000000,9.29,10.68,9.29,10.19,10362790,0
+KNDI.US,D,20200818,000000,10.6,10.61,8.7,8.82,9863730,0
+KNDI.US,D,20200819,000000,8.99,8.99,7.89,8.04,7337186,0
+KNDI.US,D,20200820,000000,7.84,8.01,7.48,7.48,3655835,0
+KNDI.US,D,20200821,000000,7.46,7.65,6.94,6.98,3269076,0
+KNDI.US,D,20200824,000000,7,7.11,6.52,6.71,2697104,0
+KNDI.US,D,20200825,000000,6.68,6.88,6.3,6.67,2563749,0
+KNDI.US,D,20200826,000000,7.04,7.46,6.8,6.99,6104224,0
+KNDI.US,D,20200827,000000,6.88,7.05,6.6,6.77,2519189,0
+KNDI.US,D,20200828,000000,6.825,6.9199,6.5699,6.66,2097307,0
+KNDI.US,D,20200831,000000,6.54,6.86,6.5,6.73,1898272,0
+KNDI.US,D,20200901,000000,6.62,6.9098,6.4,6.89,1853436,0
+KNDI.US,D,20200902,000000,6.8,6.88,6.35,6.65,2765753,0
+KNDI.US,D,20200903,000000,6.49,6.69,6.2,6.36,2058854,0
+KNDI.US,D,20200904,000000,6.18,6.4,5.77,6.28,1928216,0
+KNDI.US,D,20200908,000000,6.1,6.36,5.92,6.2,1435477,0
+KNDI.US,D,20200909,000000,6.23,6.53,6.15,6.37,1620090,0
+KNDI.US,D,20200910,000000,6.45,6.45,5.93,5.96,903522,0
+KNDI.US,D,20200911,000000,6,6.18,5.84,6.1,1318099,0
+KNDI.US,D,20200914,000000,6.68,6.73,6.03,6.28,3126907,0
+KNDI.US,D,20200915,000000,6.23,6.37,6.1,6.2,862316,0
+KNDI.US,D,20200916,000000,6.18,6.33,6.06,6.17,850645,0
+KNDI.US,D,20200917,000000,6.03,6.24,6.03,6.14,589488,0
+KNDI.US,D,20200918,000000,6.15,6.38,5.94,6.14,1522350,0
+KNDI.US,D,20200921,000000,6,6.055,5.6222,5.95,1017549,0
+KNDI.US,D,20200922,000000,5.93,6.2,5.74,6.15,1127187,0
+KNDI.US,D,20200923,000000,6.04,6.08,5.5,5.56,1977431,0
+KNDI.US,D,20200924,000000,5.44,5.67,5.15,5.51,1200750,0
+KNDI.US,D,20200925,000000,5.46,5.94,5.41,5.85,1398244,0
+KNDI.US,D,20200928,000000,6.05,6.98,6.02,6.63,4705647,0
+KNDI.US,D,20200929,000000,6.445,7.41,6.3501,7.18,11783187,0
+KNDI.US,D,20200930,000000,7.14,7.14,6.13,6.2,3985090,0
+KNDI.US,D,20201001,000000,6.38,6.38,5.95,6.1,1472816,0
+KNDI.US,D,20201002,000000,5.87,6.4,5.87,6.27,1749485,0
+KNDI.US,D,20201005,000000,6.3,7.17,6.2501,7.11,3377349,0
+KNDI.US,D,20201006,000000,7.07,7.1332,6.46,6.69,1505578,0
+KNDI.US,D,20201007,000000,6.8,7.37,6.66,7.09,3189920,0
+KNDI.US,D,20201008,000000,7.21,8.19,6.9,7.58,8254845,0
+KNDI.US,D,20201009,000000,7.61,7.7,7.28,7.455,2050221,0
+KNDI.US,D,20201012,000000,7.54,7.88,7.31,7.81,2065376,0
+KNDI.US,D,20201013,000000,7.66,7.66,7.32,7.45,1137222,0
+KNDI.US,D,20201014,000000,7.62,8.75,7.5201,8.04,11002183,0
+KNDI.US,D,20201015,000000,7.62,7.83,7.36,7.405,2674139,0
+KNDI.US,D,20201016,000000,7.52,7.7119,7.18,7.23,1455854,0
+KNDI.US,D,20201019,000000,7.27,7.57,7.02,7.34,1231503,0
+KNDI.US,D,20201020,000000,7.34,7.64,7.26,7.45,912098,0
+KNDI.US,D,20201021,000000,7.43,7.64,7.1,7.2,1234751,0
+KNDI.US,D,20201022,000000,7.4758,7.6,7.15,7.28,1442097,0
+KNDI.US,D,20201023,000000,7.17,7.28,6.8,7.09,1044774,0
+KNDI.US,D,20201026,000000,7.3,7.38,6.63,6.825,1685709,0
+KNDI.US,D,20201027,000000,6.91,7.07,6.745,6.9,775057,0
+KNDI.US,D,20201028,000000,6.6,6.75,6.36,6.5,1019237,0
+KNDI.US,D,20201029,000000,6.52,6.84,6.39,6.82,1045004,0
+KNDI.US,D,20201030,000000,6.83,6.8344,6.15,6.26,1286700,0
+KNDI.US,D,20201102,000000,6.56,6.93,6.43,6.72,1772322,0
+KNDI.US,D,20201103,000000,6.81,7.44,6.58,6.92,4213604,0
+KNDI.US,D,20201104,000000,6.96,9.17,6.72,8.21,48282584,0
+KNDI.US,D,20201105,000000,8.35,9.05,8.25,8.92,11719729,0
+KNDI.US,D,20201106,000000,9.08,10.01,9.08,9.39,10852397,0
+KNDI.US,D,20201109,000000,9,9.22,7.54,7.78,8285990,0
+KNDI.US,D,20201110,000000,6.69,6.69,5.8,6.015,15457579,0
+KNDI.US,D,20201111,000000,6.25,6.31,6.05,6.22,5697077,0
+KNDI.US,D,20201112,000000,6.35,7.09,6.26,6.92,13112365,0
+KNDI.US,D,20201113,000000,7.39,8.41,7.01,7.22,20676213,0
+KNDI.US,D,20201116,000000,7.53,8.23,7.35,8.02,11545773,0
+KNDI.US,D,20201117,000000,8.17,10.48,8.02,9.41,40339516,0
+KNDI.US,D,20201118,000000,10.09,11.5,9.91,11.34,38198203,0
+KNDI.US,D,20201119,000000,12.745,14.45,12.2,14.41,49740211,0
+KNDI.US,D,20201120,000000,11.48,13.5,11.35,12.06,54062612,0
+KNDI.US,D,20201123,000000,13.25,15.175,13,14.93,37823911,0
+KNDI.US,D,20201124,000000,16.55,17.45,13.41,14.44,39115262,0
+KNDI.US,D,20201125,000000,13.3676,15.1393,12.9,14.5,18018224,0
+KNDI.US,D,20201127,000000,14.85,14.87,13.52,13.62,10134748,0
+KNDI.US,D,20201130,000000,13.11,13.11,9.73,9.76,46242476,0
+KNDI.US,D,20201201,000000,8.93,9.5,8.2,8.57,23285390,0
+KNDI.US,D,20201202,000000,7.6,8.445,7.02,8.37,21221512,0
+KNDI.US,D,20201203,000000,8.35,8.52,7.89,8.06,9528340,0
+KNDI.US,D,20201204,000000,8.14,8.15,7.7407,7.99,7455798,0
+KNDI.US,D,20201207,000000,8.1,9.95,7.72,8.49,31982762,0
+KNDI.US,D,20201208,000000,8.81,9.7,8.47,8.69,19767917,0
+KNDI.US,D,20201209,000000,8.82,9.29,8.38,8.65,15966069,0
+KNDI.US,D,20201210,000000,8.45,8.6619,8.25,8.38,6471506,0
+KNDI.US,D,20201211,000000,8.23,8.6688,8.1,8.47,6580530,0
+KNDI.US,D,20201214,000000,8.44,8.64,7.6,7.82,10585302,0
+KNDI.US,D,20201215,000000,7.8506,8.18,7.65,8.15,6358734,0
+KNDI.US,D,20201216,000000,8.235,8.27,7.8197,8.03,3703636,0
+KNDI.US,D,20201217,000000,8.04,8.25,7.8,8.19,4873187,0
+KNDI.US,D,20201218,000000,8.24,8.54,7.89,8.11,6728682,0
+KNDI.US,D,20201221,000000,7.95,8.22,7.72,7.88,5940585,0
+KNDI.US,D,20201222,000000,7.96,7.9732,7.31,7.48,9088483,0
+KNDI.US,D,20201223,000000,7.47,7.565,7.17,7.37,5389497,0
+KNDI.US,D,20201224,000000,7.39,7.5,7.18,7.2,2795696,0
+KNDI.US,D,20201228,000000,7.22,7.44,6.85,6.88,5986279,0
+KNDI.US,D,20201229,000000,8.01,8.04,6.8795,7.16,20717254,0
+KNDI.US,D,20201230,000000,7.15,7.375,6.85,7.37,8954584,0
+KNDI.US,D,20201231,000000,7.3,7.35,6.76,6.9,9368004,0
+KNDI.US,D,20210104,000000,7.06,7.47,6.84,7.33,7586877,0
+KNDI.US,D,20210105,000000,7.27,7.35,7.08,7.23,3249986,0
+KNDI.US,D,20210106,000000,7.24,7.685,7.2,7.28,5544939,0
+KNDI.US,D,20210107,000000,7.54,8.1,7.5,7.75,7782723,0
+KNDI.US,D,20210108,000000,8.1,9.22,8.0171,8.56,21266762,0
+KNDI.US,D,20210111,000000,8.32,8.55,8.02,8.12,5830385,0
+KNDI.US,D,20210112,000000,8.12,8.93,7.83,8.88,9597381,0
+KNDI.US,D,20210113,000000,8.7,8.95,8.28,8.42,5540256,0
+KNDI.US,D,20210114,000000,8.51,8.7868,8.27,8.39,4704811,0
+KNDI.US,D,20210115,000000,8.25,8.64,7.75,7.91,6540672,0
+KNDI.US,D,20210119,000000,8.06,8.24,7.98,8.18,3929175,0
+KNDI.US,D,20210120,000000,8.19,8.49,7.9,8.19,3911710,0
+KNDI.US,D,20210121,000000,8.14,8.3701,7.87,8.31,6150382,0
+KNDI.US,D,20210122,000000,8.07,8.45,8.04,8.18,3616927,0
+KNDI.US,D,20210125,000000,8.22,8.9,7.96,8.34,9253058,0
+KNDI.US,D,20210126,000000,8.53,9.4199,8.32,8.82,13908755,0
+KNDI.US,D,20210127,000000,8.69,10.22,8.51,9.31,18479261,0
+KNDI.US,D,20210128,000000,9.3,10.9799,8.76,9.01,13032345,0
+KNDI.US,D,20210129,000000,9.2,9.81,8.88,8.9,7622576,0
+KNDI.US,D,20210201,000000,9.06,9.25,8.5,8.51,6457091,0
+KNDI.US,D,20210202,000000,8.54,8.7193,8.13,8.57,5137265,0
+KNDI.US,D,20210203,000000,8.61,8.925,8.434,8.73,3956213,0
+KNDI.US,D,20210204,000000,8.85,9.16,8.57,8.87,4890860,0
+KNDI.US,D,20210205,000000,8.94,9.02,8.6004,8.76,2744284,0
+KNDI.US,D,20210208,000000,8.93,9.43,8.7101,9.19,5103835,0
+KNDI.US,D,20210209,000000,9.22,9.86,8.77,9.49,8422920,0
+KNDI.US,D,20210210,000000,9.76,9.82,8.82,9.11,6079269,0
+KNDI.US,D,20210211,000000,9.12,9.54,8.81,9.12,4425366,0
+KNDI.US,D,20210212,000000,9,9.2,8.829,9,2903241,0
+KNDI.US,D,20210216,000000,9.0888,9.27,8.53,8.95,4182199,0
+KNDI.US,D,20210217,000000,8.83,8.84,8.34,8.55,3674461,0
+KNDI.US,D,20210218,000000,8.3097,8.45,7.82,8.11,5576101,0
+KNDI.US,D,20210219,000000,8.19,8.43,8.1,8.21,2665589,0
+KNDI.US,D,20210222,000000,8.14,8.231,7.665,7.76,4176261,0
+KNDI.US,D,20210223,000000,7.38,7.38,6.55,7.2,6102674,0
+KNDI.US,D,20210224,000000,7.31,7.59,7.1,7.55,2804993,0
+KNDI.US,D,20210225,000000,7.43,7.53,7.03,7.13,4297789,0
+KNDI.US,D,20210226,000000,7.05,7.23,6.77,7.08,3696877,0
+KNDI.US,D,20210301,000000,7.23,7.44,7.11,7.42,2251298,0
+KNDI.US,D,20210302,000000,7.44,7.49,7.12,7.16,2133432,0
+KNDI.US,D,20210303,000000,7.19,7.29,6.72,6.8,2819234,0
+KNDI.US,D,20210304,000000,6.7,6.84,5.95,6.23,6188121,0
+KNDI.US,D,20210305,000000,6.38,6.398,5.33,6.1,5091551,0
+KNDI.US,D,20210308,000000,6.04,6.45,5.9,6.05,3425373,0
+KNDI.US,D,20210309,000000,6.32,6.671,6.21,6.615,4429490,0
+KNDI.US,D,20210310,000000,6.81,7.19,6.57,6.69,4056597,0
+KNDI.US,D,20210311,000000,6.99,7.17,6.84,7.14,3034073,0
+KNDI.US,D,20210312,000000,6.95,7.15,6.7257,7.06,2454349,0
+KNDI.US,D,20210315,000000,7.1,7.22,6.975,7.12,2214068,0
+KNDI.US,D,20210316,000000,7.15,7.28,6.84,6.85,2478637,0
+KNDI.US,D,20210317,000000,6.68,7.17,6.56,7.07,4097452,0
+KNDI.US,D,20210318,000000,6.94,7.12,6.665,6.73,1773832,0
+KNDI.US,D,20210319,000000,6.78,7.06,6.62,7,1980781,0
+KNDI.US,D,20210322,000000,6.95,7.1,6.77,6.8,1903278,0
+KNDI.US,D,20210323,000000,6.76,6.76,6.39,6.44,2079495,0
+KNDI.US,D,20210324,000000,6.54,6.55,5.83,5.86,4374098,0
+KNDI.US,D,20210325,000000,5.75,6.04,5.64,5.99,2611409,0
+KNDI.US,D,20210326,000000,5.99,6.12,5.59,5.93,2794690,0
+KNDI.US,D,20210329,000000,5.88,5.96,5.58,5.6,2364949,0
+KNDI.US,D,20210330,000000,5.34,6.065,5.27,6.02,4652007,0
+KNDI.US,D,20210331,000000,6.05,6.28,5.94,6.25,1935538,0
+KNDI.US,D,20210401,000000,6.4,6.62,6.36,6.49,1920055,0
+KNDI.US,D,20210405,000000,6.52,6.55,6.18,6.23,1443126,0
+KNDI.US,D,20210406,000000,6.22,6.47,6.11,6.32,1451982,0
+KNDI.US,D,20210407,000000,6.3,6.46,6.18,6.22,1398525,0
+KNDI.US,D,20210408,000000,6.22,6.38,6.168,6.33,1196956,0
+KNDI.US,D,20210409,000000,6.21,6.29,5.99,6.19,1308188,0
+KNDI.US,D,20210412,000000,6.13,6.17,5.87,5.91,1535192,0
+KNDI.US,D,20210413,000000,5.91,6.02,5.79,5.99,1252467,0
+KNDI.US,D,20210414,000000,6.01,6.22,5.975,5.98,1737777,0
+KNDI.US,D,20210415,000000,6.07,6.07,5.515,5.56,2327822,0
+KNDI.US,D,20210416,000000,5.56,5.6375,5.4,5.62,2077289,0
+KNDI.US,D,20210419,000000,5.55,5.63,5.39,5.525,1641655,0
+KNDI.US,D,20210420,000000,5.44,5.585,5.31,5.39,1635398,0
+KNDI.US,D,20210421,000000,5.32,5.76,5.22,5.69,1753281,0
+KNDI.US,D,20210422,000000,5.77,5.82,5.5791,5.62,1578342,0
+KNDI.US,D,20210423,000000,5.63,5.96,5.63,5.9,1546493,0
+KNDI.US,D,20210426,000000,5.93,6.1,5.83,6.02,1321956,0
+KNDI.US,D,20210427,000000,6.01,6.04,5.76,5.88,1286417,0
+KNDI.US,D,20210428,000000,5.91,6.1,5.85,6.03,1131523,0
+KNDI.US,D,20210429,000000,6.0332,6.05,5.75,5.88,1215360,0
+KNDI.US,D,20210430,000000,5.7617,5.8701,5.71,5.76,1274939,0
+KNDI.US,D,20210503,000000,5.76,5.77,5.55,5.69,1408694,0
+KNDI.US,D,20210504,000000,5.56,5.6,5.28,5.37,1920653,0
+KNDI.US,D,20210505,000000,5.37,5.51,5.31,5.39,1083353,0
+KNDI.US,D,20210506,000000,5.38,5.4,5.11,5.2,1305978,0
+KNDI.US,D,20210507,000000,5.25,5.385,5.2,5.26,1286224,0
+KNDI.US,D,20210510,000000,5.26,5.32,4.73,4.77,2727800,0
+KNDI.US,D,20210511,000000,4.4535,5.1,4.4,5.06,2195798,0
+KNDI.US,D,20210512,000000,4.94,5.005,4.73,4.825,2610852,0
+KNDI.US,D,20210513,000000,4.9,4.94,4.48,4.53,1706273,0
+KNDI.US,D,20210514,000000,4.65,4.98,4.64,4.92,1579178,0
+KNDI.US,D,20210517,000000,4.87,5.1,4.86,5.1,1123315,0
+KNDI.US,D,20210518,000000,5.16,5.24,5,5.11,1185515,0
+KNDI.US,D,20210519,000000,4.8723,5.1,4.86,5.04,935620,0
+KNDI.US,D,20210520,000000,5.1,5.15,5.04,5.11,622834,0
+KNDI.US,D,20210521,000000,5.15,5.208,5.08,5.1,630627,0
+KNDI.US,D,20210524,000000,5.26,5.32,4.91,5.09,1268251,0
+KNDI.US,D,20210525,000000,5.09,5.185,4.96,4.96,767073,0
+KNDI.US,D,20210526,000000,4.99,5.53,4.99,5.45,1856853,0
+KNDI.US,D,20210527,000000,5.48,5.59,5.345,5.55,1533367,0
+KNDI.US,D,20210528,000000,5.55,5.65,5.385,5.44,862612,0
+KNDI.US,D,20210601,000000,5.55,5.685,5.45,5.56,996787,0
+KNDI.US,D,20210602,000000,5.61,5.77,5.53,5.75,1189930,0
+KNDI.US,D,20210603,000000,5.72,5.87,5.57,5.62,2195803,0
+KNDI.US,D,20210604,000000,5.98,6.3,5.66,5.74,4173092,0
+KNDI.US,D,20210607,000000,5.69,6.06,5.63,5.95,1977384,0
+KNDI.US,D,20210608,000000,6.12,6.405,5.9,6.19,2773487,0
+KNDI.US,D,20210609,000000,6.3,6.68,6.13,6.28,3504867,0
+KNDI.US,D,20210610,000000,6.3,6.37,6.1,6.18,1467586,0
+KNDI.US,D,20210611,000000,6.25,6.48,6.24,6.36,1103503,0
+KNDI.US,D,20210614,000000,6.44,6.5299,6.26,6.32,877413,0
+KNDI.US,D,20210615,000000,6.28,6.35,6.07,6.11,1024522,0
+KNDI.US,D,20210616,000000,6.045,6.2181,5.99,6.13,1175249,0
+KNDI.US,D,20210617,000000,6.06,6.29,6.06,6.11,981347,0
+KNDI.US,D,20210618,000000,6.11,6.18,5.96,6.13,1588975,0
+KNDI.US,D,20210621,000000,6.1,6.12,5.93,6.06,839538,0
+KNDI.US,D,20210622,000000,6.04,6.05,5.83,5.88,943523,0
+KNDI.US,D,20210623,000000,5.97,6.23,5.97,6.1,1562762,0
+KNDI.US,D,20210624,000000,6.2,6.2199,5.98,6,1143162,0
+KNDI.US,D,20210625,000000,6,6.27,5.88,6.2,3256795,0
+KNDI.US,D,20210628,000000,6.2,6.55,6.125,6.35,2549184,0
+KNDI.US,D,20210629,000000,6.35,6.35,6.05,6.1,1725475,0
+KNDI.US,D,20210630,000000,6.11,6.13,5.97,5.98,1021540,0
+KNDI.US,D,20210701,000000,6.02,6.0899,5.84,5.94,874394,0
+KNDI.US,D,20210702,000000,5.94,5.98,5.72,5.79,847975,0
+KNDI.US,D,20210706,000000,5.77,6.15,5.685,5.86,2763246,0
+KNDI.US,D,20210707,000000,5.8377,5.89,5.5,5.57,1181854,0
+KNDI.US,D,20210708,000000,5.41,5.67,5.4,5.66,967592,0
+KNDI.US,D,20210709,000000,5.66,5.77,5.55,5.75,884390,0
+KNDI.US,D,20210712,000000,5.79,5.8278,5.65,5.74,585190,0
+KNDI.US,D,20210713,000000,5.7,5.72,5.55,5.62,669476,0
+KNDI.US,D,20210714,000000,5.61,5.64,5.18,5.21,1693366,0
+KNDI.US,D,20210715,000000,5.21,5.4,5.13,5.25,1030523,0
+KNDI.US,D,20210716,000000,5.32,5.3599,5.2,5.34,633382,0
+KNDI.US,D,20210719,000000,5.25,5.48,5.12,5.44,1175864,0
+KNDI.US,D,20210720,000000,5.48,5.67,5.28,5.62,887103,0
+KNDI.US,D,20210721,000000,5.65,5.9,5.64,5.79,881416,0
+KNDI.US,D,20210722,000000,5.75,5.79,5.56,5.58,441150,0
+KNDI.US,D,20210723,000000,5.5,5.5,5.291,5.42,772704,0
+KNDI.US,D,20210726,000000,5.33,5.62,5.25,5.27,2167456,0
+KNDI.US,D,20210727,000000,5.18,5.1842,4.9515,5.06,1262500,0
+KNDI.US,D,20210728,000000,5.15,5.39,5.1201,5.34,923998,0
+KNDI.US,D,20210729,000000,5.45,5.475,5.28,5.4,1012283,0
+KNDI.US,D,20210730,000000,5.27,5.69,5.27,5.3,2633528,0
+KNDI.US,D,20210802,000000,5.32,5.42,5.25,5.34,757429,0
+KNDI.US,D,20210803,000000,5.39,5.39,5.11,5.13,788437,0
+KNDI.US,D,20210804,000000,5.12,5.19,4.74,4.84,3665248,0
+KNDI.US,D,20210805,000000,4.83,4.9978,4.8,4.87,1164285,0
+KNDI.US,D,20210806,000000,4.92,4.92,4.75,4.87,861454,0
+KNDI.US,D,20210809,000000,5.15,5.45,5.06,5.41,2451617,0
+KNDI.US,D,20210810,000000,5.43,5.595,5.4,5.5,1146844,0
+KNDI.US,D,20210811,000000,5.52,5.52,5.24,5.27,1560139,0
+KNDI.US,D,20210812,000000,5.25,5.27,5.12,5.16,890178,0
+KNDI.US,D,20210813,000000,5.14,5.18,5.02,5.04,675345,0
+KNDI.US,D,20210816,000000,5.01,5.18,4.97,5.02,1149057,0
+KNDI.US,D,20210817,000000,4.91,5,4.81,4.93,977252,0
+KNDI.US,D,20210818,000000,4.92,5.04,4.7921,4.81,988895,0
+KNDI.US,D,20210819,000000,4.78,4.8,4.58,4.59,1178683,0
+KNDI.US,D,20210820,000000,4.59,4.74,4.59,4.67,518687,0
+KNDI.US,D,20210823,000000,4.7,4.92,4.68,4.88,969370,0
+KNDI.US,D,20210824,000000,4.94,5.11,4.93,5.07,1017719,0
+KNDI.US,D,20210825,000000,5.06,5.1,4.95,5.02,596707,0
+KNDI.US,D,20210826,000000,5.01,5.12,4.91,4.96,471046,0
+KNDI.US,D,20210827,000000,5.01,5.085,4.955,5.02,608605,0
+KNDI.US,D,20210830,000000,5.05,5.085,4.89,5,631571,0
+KNDI.US,D,20210831,000000,5.02,5.11,4.97,5.02,715324,0
+KNDI.US,D,20210901,000000,5,5.2,5,5.12,1119315,0
+KNDI.US,D,20210902,000000,5.12,5.2,5.08,5.11,698748,0
+KNDI.US,D,20210903,000000,5.11,5.125,4.94,4.99,641034,0
+KNDI.US,D,20210907,000000,4.96,5.11,4.96,4.99,571796,0
+KNDI.US,D,20210908,000000,5,5,4.75,4.82,895981,0
+KNDI.US,D,20210909,000000,4.78,4.91,4.76,4.84,632130,0
+KNDI.US,D,20210910,000000,4.85,4.92,4.6,4.62,1385694,0
+KNDI.US,D,20210913,000000,4.7,4.73,4.48,4.67,1147193,0
+KNDI.US,D,20210914,000000,4.71,4.72,4.46,4.52,912311,0
+KNDI.US,D,20210915,000000,4.49,4.55,4.4,4.53,784267,0
+KNDI.US,D,20210916,000000,4.54,4.54,4.4155,4.49,444994,0
+KNDI.US,D,20210917,000000,4.51,4.62,4.45,4.62,1261123,0
+KNDI.US,D,20210920,000000,4.44,4.47,4.29,4.33,1158331,0
+KNDI.US,D,20210921,000000,4.33,4.47,4.31,4.43,834965,0
+KNDI.US,D,20210922,000000,4.42,4.56,4.42,4.47,641517,0
+KNDI.US,D,20210923,000000,4.52,4.57,4.47,4.51,839815,0
+KNDI.US,D,20210924,000000,4.46,4.52,4.34,4.4,833488,0
+KNDI.US,D,20210927,000000,4.4,4.59,4.38,4.53,975864,0
+KNDI.US,D,20210928,000000,4.48,4.5811,4.43,4.46,972702,0
+KNDI.US,D,20210929,000000,4.46,4.495,4.28,4.28,1682891,0
+KNDI.US,D,20210930,000000,4.31,4.52,4.29,4.45,880165,0
+KNDI.US,D,20211001,000000,4.42,4.53,4.35,4.51,861262,0
+KNDI.US,D,20211004,000000,4.48,4.48,4.3,4.31,595448,0
+KNDI.US,D,20211005,000000,4.33,4.38,4.245,4.35,519551,0
+KNDI.US,D,20211006,000000,4.29,4.34,4.26,4.28,592467,0
+KNDI.US,D,20211007,000000,4.28,4.43,4.2701,4.38,761131,0
+KNDI.US,D,20211008,000000,4.37,4.43,4.31,4.41,671834,0
+KNDI.US,D,20211011,000000,4.4,4.449,4.34,4.34,426732,0
+KNDI.US,D,20211012,000000,4.38,4.48,4.37,4.47,396126,0
+KNDI.US,D,20211013,000000,4.48,4.51,4.42,4.48,415483,0
+KNDI.US,D,20211014,000000,4.47,4.485,4.35,4.43,807750,0
+KNDI.US,D,20211015,000000,4.43,4.64,4.41,4.43,1414321,0
+KNDI.US,D,20211018,000000,4.42,4.44,4.35,4.41,466034,0
+KNDI.US,D,20211019,000000,4.39,4.54,4.39,4.54,706893,0
+KNDI.US,D,20211020,000000,4.64,4.64,4.51,4.63,580761,0
+KNDI.US,D,20211021,000000,4.6,4.65,4.49,4.55,417735,0
+KNDI.US,D,20211022,000000,4.54,4.54,4.35,4.36,639616,0
+KNDI.US,D,20211025,000000,4.36,4.53,4.31,4.48,1064611,0
+KNDI.US,D,20211026,000000,4.5,4.54,4.39,4.4,667395,0
+KNDI.US,D,20211027,000000,4.36,4.42,4.23,4.28,967374,0
+KNDI.US,D,20211028,000000,4.3,4.62,4.26,4.47,4387907,0
+KNDI.US,D,20211029,000000,4.44,4.5088,4.345,4.38,1254556,0
+KNDI.US,D,20211101,000000,4.38,4.63,4.37,4.6,1347496,0
+KNDI.US,D,20211102,000000,4.62,4.62,4.4,4.51,888145,0
+KNDI.US,D,20211103,000000,4.51,4.68,4.49,4.66,908605,0
+KNDI.US,D,20211104,000000,4.67,4.7299,4.54,4.56,681165,0
+KNDI.US,D,20211105,000000,4.54,4.56,4.47,4.54,741065,0
+KNDI.US,D,20211108,000000,4.63,5.2,4.61,5.17,3959823,0
+KNDI.US,D,20211109,000000,4.59,4.6,4.09,4.2,5246159,0
+KNDI.US,D,20211110,000000,4.19,4.52,4.12,4.13,4447060,0
+KNDI.US,D,20211111,000000,4.17,4.4,4.13,4.35,1741506,0
+KNDI.US,D,20211112,000000,4.39,4.555,4.34,4.53,1605395,0
+KNDI.US,D,20211115,000000,4.58,4.701,4.5,4.63,1180035,0
+KNDI.US,D,20211116,000000,4.6,4.66,4.41,4.57,1228688,0
+KNDI.US,D,20211117,000000,4.58,4.58,4.37,4.4,899690,0
+KNDI.US,D,20211118,000000,4.32,4.366,4.21,4.24,1286793,0
+KNDI.US,D,20211119,000000,4.25,4.27,4.16,4.18,679238,0
+KNDI.US,D,20211122,000000,4.22,4.23,4.07,4.13,881768,0
+KNDI.US,D,20211123,000000,4.1,4.1651,3.89,4,1233209,0
+KNDI.US,D,20211124,000000,4.02,4.055,3.88,3.97,844685,0
+KNDI.US,D,20211126,000000,3.9,3.95,3.82,3.95,592788,0
+KNDI.US,D,20211129,000000,3.92,3.945,3.755,3.82,1032161,0
+KNDI.US,D,20211130,000000,3.79,3.86,3.695,3.81,1011917,0
+KNDI.US,D,20211201,000000,3.83,3.865,3.53,3.58,1324050,0
+KNDI.US,D,20211202,000000,3.58,3.74,3.565,3.67,1355038,0
+KNDI.US,D,20211203,000000,3.62,3.62,3.3,3.34,1658571,0
+KNDI.US,D,20211206,000000,3.48,3.64,3.31,3.5,1904015,0
+KNDI.US,D,20211207,000000,3.59,4.03,3.5312,3.76,2836233,0
+KNDI.US,D,20211208,000000,3.81,3.89,3.675,3.86,1015152,0
+KNDI.US,D,20211209,000000,3.85,3.85,3.73,3.74,605609,0
+KNDI.US,D,20211210,000000,3.79,3.82,3.67,3.7,664983,0
+KNDI.US,D,20211213,000000,3.69,3.81,3.59,3.65,808391,0
+KNDI.US,D,20211214,000000,3.59,3.795,3.58,3.64,843147,0
+KNDI.US,D,20211215,000000,3.59,3.64,3.425,3.6,1195174,0
+KNDI.US,D,20211216,000000,3.6,3.675,3.48,3.49,893624,0
+KNDI.US,D,20211217,000000,3.47,3.57,3.37,3.41,1634005,0
+KNDI.US,D,20211220,000000,3.41,3.42,3.24,3.36,1365460,0
+KNDI.US,D,20211221,000000,3.34,3.57,3.34,3.5,1128705,0
+KNDI.US,D,20211222,000000,3.51,3.565,3.4101,3.44,545321,0
+KNDI.US,D,20211223,000000,3.48,3.5674,3.41,3.49,1062798,0
+KNDI.US,D,20211227,000000,3.45,3.49,3.32,3.34,1261819,0
+KNDI.US,D,20211228,000000,3.77,3.84,3.49,3.51,13819875,0
+KNDI.US,D,20211229,000000,3.43,3.44,3.09,3.1,3611960,0
+KNDI.US,D,20211230,000000,3.11,3.42,3.1,3.33,3001280,0
+KNDI.US,D,20211231,000000,3.29,3.425,3.2,3.21,1751960,0
+KNDI.US,D,20220103,000000,3.29,3.52,3.255,3.44,1615794,0
+KNDI.US,D,20220104,000000,3.46,3.56,3.38,3.52,1134304,0
+KNDI.US,D,20220105,000000,3.48,3.561,3.39,3.39,1162312,0
+KNDI.US,D,20220106,000000,3.4,3.5,3.22,3.39,1238498,0
+KNDI.US,D,20220107,000000,3.4,3.465,3.34,3.38,772109,0
+KNDI.US,D,20220110,000000,3.36,3.3738,3.245,3.32,986480,0
+KNDI.US,D,20220111,000000,3.32,3.481,3.31,3.41,758416,0
+KNDI.US,D,20220112,000000,3.46,3.555,3.415,3.45,945469,0
+KNDI.US,D,20220113,000000,3.44,3.465,3.34,3.34,600836,0
+KNDI.US,D,20220114,000000,3.32,3.34,3.265,3.34,734246,0
+KNDI.US,D,20220118,000000,3.3,3.41,3.262,3.31,915419,0
+KNDI.US,D,20220119,000000,3.31,3.32,3.1,3.12,1241881,0
+KNDI.US,D,20220120,000000,3.17,3.3,3.09,3.11,842149,0
+KNDI.US,D,20220121,000000,3.07,3.11,2.98,3,1362433,0
+KNDI.US,D,20220124,000000,2.9,2.95,2.72,2.92,1714140,0
+KNDI.US,D,20220125,000000,2.87,2.92,2.8,2.87,800183,0
+KNDI.US,D,20220126,000000,2.97,2.98,2.87,2.9,1378357,0
+KNDI.US,D,20220127,000000,2.92,2.92,2.78,2.84,1212186,0
+KNDI.US,D,20220128,000000,2.84,2.86,2.71,2.84,1027387,0
+KNDI.US,D,20220131,000000,2.87,3,2.86,3,757884,0
+KNDI.US,D,20220201,000000,3,3.11,2.98,3.09,497095,0
+KNDI.US,D,20220202,000000,3.12,3.13,2.95,2.97,935562,0
+KNDI.US,D,20220203,000000,2.91,3.015,2.84,2.86,594822,0
+KNDI.US,D,20220204,000000,2.88,2.96,2.83,2.94,300442,0
+KNDI.US,D,20220207,000000,2.93,3.01,2.9009,2.95,380497,0
+KNDI.US,D,20220208,000000,2.92,3.04,2.9042,3.02,460133,0
+KNDI.US,D,20220209,000000,3.07,3.19,3.05,3.15,498543,0
+KNDI.US,D,20220210,000000,3.09,3.3,3.09,3.25,858531,0
+KNDI.US,D,20220211,000000,3.24,3.2619,3.16,3.2,684783,0
+KNDI.US,D,20220214,000000,3.16,3.26,3.135,3.2,567252,0
+KNDI.US,D,20220215,000000,3.24,3.415,3.2135,3.39,535715,0
+KNDI.US,D,20220216,000000,3.32,3.4,3.282,3.4,318736,0
+KNDI.US,D,20220217,000000,3.37,3.41,3.23,3.28,701350,0
+KNDI.US,D,20220218,000000,3.25,3.265,3.19,3.22,413449,0
+KNDI.US,D,20220222,000000,3.151,3.225,3.09,3.14,424620,0
+KNDI.US,D,20220223,000000,3.17,3.22,3.04,3.07,417557,0
+KNDI.US,D,20220224,000000,2.9,3.21,2.85,3.2,953590,0
+KNDI.US,D,20220225,000000,3.22,3.315,3.175,3.28,660134,0
+KNDI.US,D,20220228,000000,3.24,3.3382,3.165,3.24,770745,0
+KNDI.US,D,20220301,000000,3.24,3.33,3.2,3.29,608200,0
+KNDI.US,D,20220302,000000,3.31,3.32,3.185,3.2,310800,0
+KNDI.US,D,20220303,000000,3.2,3.22,3.09,3.17,511179,0
+KNDI.US,D,20220304,000000,3.14,3.18,2.855,2.86,960215,0
+KNDI.US,D,20220307,000000,2.87,2.905,2.77,2.85,672229,0
+KNDI.US,D,20220308,000000,2.84,3.13,2.8,3.1,1059701,0
+KNDI.US,D,20220309,000000,3.15,3.19,3.065,3.16,558867,0
+KNDI.US,D,20220310,000000,3.09,3.11,3.01,3.11,410907,0
+KNDI.US,D,20220311,000000,3.11,3.13,2.87,2.88,680542,0
+KNDI.US,D,20220314,000000,2.85,2.85,2.52,2.525,1151401,0
+KNDI.US,D,20220315,000000,2.71,2.88,2.53,2.86,1313134,0
+KNDI.US,D,20220316,000000,3.05,3.205,2.94,3.19,1389044,0
+KNDI.US,D,20220317,000000,3.15,3.6,3.12,3.59,1669192,0
+KNDI.US,D,20220318,000000,3.53,3.73,3.5027,3.73,1464126,0
+KNDI.US,D,20220321,000000,3.7,3.75,3.53,3.68,1039939,0
+KNDI.US,D,20220322,000000,3.64,3.74,3.525,3.55,752507,0
+KNDI.US,D,20220323,000000,3.52,3.7,3.45,3.56,667307,0
+KNDI.US,D,20220324,000000,3.42,3.435,2.8,3.04,7380336,0
+KNDI.US,D,20220325,000000,3.04,3.07,2.88,2.94,2073004,0
+KNDI.US,D,20220328,000000,2.92,3.15,2.88,3.03,2735729,0
+KNDI.US,D,20220329,000000,3.09,3.43,3.07,3.32,2872110,0
+KNDI.US,D,20220330,000000,3.32,3.65,3.1653,3.49,10777788,0
+KNDI.US,D,20220331,000000,3.48,3.62,3.16,3.2,1261670,0
+KNDI.US,D,20220401,000000,3.24,3.37,3.04,3.11,1351630,0
+KNDI.US,D,20220404,000000,3.11,3.1799,3.05,3.14,879620,0
+KNDI.US,D,20220405,000000,3.15,3.16,2.98,2.99,861233,0
+KNDI.US,D,20220406,000000,2.99,2.995,2.79,2.8,1409744,0
+KNDI.US,D,20220407,000000,2.83,2.84,2.71,2.79,736191,0
+KNDI.US,D,20220408,000000,2.79,2.84,2.75,2.77,544214,0
+KNDI.US,D,20220411,000000,2.74,2.83,2.68,2.68,674092,0
+KNDI.US,D,20220412,000000,2.71,2.805,2.68,2.68,451228,0
+KNDI.US,D,20220413,000000,2.72,2.8,2.7,2.73,428842,0
+KNDI.US,D,20220414,000000,2.71,2.84,2.705,2.78,444898,0
+KNDI.US,D,20220418,000000,2.8,2.8399,2.69,2.7,449868,0
+KNDI.US,D,20220419,000000,2.68,2.79,2.68,2.75,380153,0
+KNDI.US,D,20220420,000000,2.79,2.83,2.71,2.72,414288,0
+KNDI.US,D,20220421,000000,2.8,2.93,2.68,2.69,593680,0
+KNDI.US,D,20220422,000000,2.68,2.795,2.595,2.62,518328,0
+KNDI.US,D,20220425,000000,2.58,2.69,2.565,2.66,506762,0
+KNDI.US,D,20220426,000000,2.66,2.66,2.55,2.57,626161,0
+KNDI.US,D,20220427,000000,2.54,2.675,2.54,2.55,425213,0
+KNDI.US,D,20220428,000000,2.57,2.5966,2.4801,2.58,454864,0
+KNDI.US,D,20220429,000000,2.6,2.7109,2.55,2.55,354048,0
+KNDI.US,D,20220502,000000,2.55,2.685,2.51,2.63,454014,0
+KNDI.US,D,20220503,000000,2.6,2.675,2.585,2.61,281411,0
+KNDI.US,D,20220504,000000,2.58,2.68,2.55,2.67,400814,0
+KNDI.US,D,20220505,000000,2.65,2.65,2.5,2.52,587278,0
+KNDI.US,D,20220506,000000,2.5,2.512,2.402,2.44,524682,0
+KNDI.US,D,20220509,000000,2.4,2.45,2.27,2.31,638681,0
+KNDI.US,D,20220510,000000,2.36,2.47,2.32,2.45,876263,0
+KNDI.US,D,20220511,000000,2.42,2.4512,2.22,2.24,662131,0
+KNDI.US,D,20220512,000000,2.2,2.2863,2.12,2.21,783795,0
+KNDI.US,D,20220513,000000,2.29,2.39,2.25,2.33,314683,0
+KNDI.US,D,20220516,000000,2.34,2.42,2.3,2.31,399220,0
+KNDI.US,D,20220517,000000,2.39,2.5,2.345,2.47,446585,0
+KNDI.US,D,20220518,000000,2.41,2.535,2.37,2.45,272228,0
+KNDI.US,D,20220519,000000,2.44,2.6,2.44,2.58,311768,0
+KNDI.US,D,20220520,000000,2.59,2.6015,2.4221,2.5,316414,0
+KNDI.US,D,20220523,000000,2.52,2.545,2.419,2.54,272261,0
+KNDI.US,D,20220524,000000,2.49,2.49,2.41,2.47,238949,0
+KNDI.US,D,20220525,000000,2.38,2.48,2.375,2.46,294688,0
+KNDI.US,D,20220526,000000,2.45,2.59,2.42,2.56,268165,0
+KNDI.US,D,20220527,000000,2.462,2.64,2.4601,2.61,342847,0
+KNDI.US,D,20220531,000000,2.63,2.72,2.585,2.69,260609,0
+KNDI.US,D,20220601,000000,2.67,2.75,2.6058,2.64,263319,0
+KNDI.US,D,20220602,000000,2.63,2.81,2.61,2.76,406447,0
+KNDI.US,D,20220603,000000,2.73,2.73,2.6307,2.67,163033,0
+KNDI.US,D,20220606,000000,2.74,2.835,2.71,2.73,262542,0
+KNDI.US,D,20220607,000000,2.72,2.79,2.675,2.77,189737,0
+KNDI.US,D,20220608,000000,2.75,2.92,2.73,2.91,367772,0
+KNDI.US,D,20220609,000000,2.89,2.89,2.765,2.79,211815,0
+KNDI.US,D,20220610,000000,2.74,2.76,2.6,2.74,315453,0
+KNDI.US,D,20220613,000000,2.66,2.67,2.425,2.45,412012,0
+KNDI.US,D,20220614,000000,2.46,2.555,2.42,2.45,320254,0
+KNDI.US,D,20220615,000000,2.47,2.54,2.42,2.49,342668,0
+KNDI.US,D,20220616,000000,2.42,2.43,2.275,2.3,362328,0
+KNDI.US,D,20220617,000000,2.29,2.48,2.29,2.39,965358,0
+KNDI.US,D,20220621,000000,2.43,2.49,2.38,2.46,372317,0
+KNDI.US,D,20220622,000000,2.39,2.51,2.39,2.5,191786,0
+KNDI.US,D,20220623,000000,2.5,2.59,2.5,2.59,195339,0
+KNDI.US,D,20220624,000000,2.6,2.67,2.585,2.61,205952,0
+KNDI.US,D,20220627,000000,2.61,2.65,2.57,2.62,158057,0
+KNDI.US,D,20220628,000000,2.61,2.65,2.51,2.54,153692,0
+KNDI.US,D,20220629,000000,2.52,2.52,2.42,2.45,171356,0
+KNDI.US,D,20220630,000000,2.41,2.4275,2.34,2.4,254768,0
+KNDI.US,D,20220701,000000,2.4,2.44,2.33,2.38,171711,0
+KNDI.US,D,20220705,000000,2.36,2.49,2.32,2.48,174472,0
+KNDI.US,D,20220706,000000,2.48,2.48,2.4199,2.44,156267,0
+KNDI.US,D,20220707,000000,2.46,2.61,2.455,2.61,527365,0
+KNDI.US,D,20220708,000000,2.59,2.62,2.54,2.57,105527,0
+KNDI.US,D,20220711,000000,2.53,2.605,2.48,2.58,269108,0
+KNDI.US,D,20220712,000000,2.54,2.65,2.521,2.65,191948,0
+KNDI.US,D,20220713,000000,2.59,2.66,2.59,2.6,106684,0
+KNDI.US,D,20220714,000000,2.61,2.69,2.52,2.69,234941,0
+KNDI.US,D,20220715,000000,2.62,2.67,2.58,2.66,154395,0
+KNDI.US,D,20220718,000000,2.66,2.705,2.5601,2.63,233901,0
+KNDI.US,D,20220719,000000,2.63,2.66,2.6,2.62,182551,0
+KNDI.US,D,20220720,000000,2.58,2.69,2.58,2.66,224784,0
+KNDI.US,D,20220721,000000,2.66,2.72,2.65,2.68,228653,0
+KNDI.US,D,20220722,000000,2.68,2.68,2.6,2.61,175362,0
+KNDI.US,D,20220725,000000,2.6,2.6,2.345,2.36,678221,0
+KNDI.US,D,20220726,000000,2.36,2.42,2.32,2.37,156428,0
+KNDI.US,D,20220727,000000,2.37,2.3999,2.34,2.37,209416,0
+KNDI.US,D,20220728,000000,2.34,2.39,2.34,2.39,213944,0
+KNDI.US,D,20220729,000000,2.37,2.4,2.36,2.39,137615,0
+KNDI.US,D,20220801,000000,2.4,2.45,2.38,2.43,216341,0
+KNDI.US,D,20220802,000000,2.4,2.57,2.4,2.56,182045,0
+KNDI.US,D,20220803,000000,2.57,2.59,2.49,2.52,296306,0
+KNDI.US,D,20220804,000000,2.54,2.605,2.5,2.52,207089,0
+KNDI.US,D,20220805,000000,2.46,2.515,2.45,2.47,286224,0
+KNDI.US,D,20220808,000000,2.48,2.6,2.465,2.54,234269,0
+KNDI.US,D,20220809,000000,2.45,2.485,2.35,2.36,301839,0
+KNDI.US,D,20220810,000000,2.45,2.45,2.35,2.41,217522,0
+KNDI.US,D,20220811,000000,2.45,2.458,2.3636,2.37,233584,0
+KNDI.US,D,20220812,000000,2.4,2.43,2.37,2.41,195098,0
+KNDI.US,D,20220815,000000,2.45,2.56,2.39,2.54,286417,0
+KNDI.US,D,20220816,000000,2.53,2.53,2.43,2.47,201679,0
+KNDI.US,D,20220817,000000,2.45,2.48,2.4,2.41,146894,0
+KNDI.US,D,20220818,000000,2.41,2.45,2.38,2.39,123627,0
+KNDI.US,D,20220819,000000,2.35,2.37,2.29,2.32,245655,0
+KNDI.US,D,20220822,000000,2.29,2.31,2.26,2.27,187258,0
+KNDI.US,D,20220823,000000,2.27,2.3,2.26,2.28,146032,0
+KNDI.US,D,20220824,000000,2.27,2.33,2.26,2.3,205720,0
+KNDI.US,D,20220825,000000,2.33,2.35,2.3,2.33,125364,0
+KNDI.US,D,20220826,000000,2.3,2.3914,2.27,2.3,224547,0
+KNDI.US,D,20220829,000000,2.29,2.335,2.235,2.24,160027,0
+KNDI.US,D,20220830,000000,2.25,2.27,2.19,2.2,144437,0
+KNDI.US,D,20220831,000000,2.21,2.23,2.17,2.19,156760,0
+KNDI.US,D,20220901,000000,2.15,2.18,2.09,2.13,210126,0
+KNDI.US,D,20220902,000000,2.13,2.19,2.08,2.08,209283,0
+KNDI.US,D,20220906,000000,2.1,2.1,2.01,2.02,148235,0
+KNDI.US,D,20220907,000000,2,2.07,2,2.06,110661,0
+KNDI.US,D,20220908,000000,2.05,2.09,2.01,2.06,127330,0
+KNDI.US,D,20220909,000000,2.06,2.19,2.06,2.14,155718,0
+KNDI.US,D,20220912,000000,2.17,2.1705,2.11,2.13,118271,0
+KNDI.US,D,20220913,000000,2.1,2.155,2.07,2.11,194876,0
+KNDI.US,D,20220914,000000,2.09,2.125,2.07,2.08,124045,0
+KNDI.US,D,20220915,000000,2.08,2.16,2.08,2.13,124183,0
+KNDI.US,D,20220916,000000,2.1,2.1,2.055,2.07,144229,0
+KNDI.US,D,20220919,000000,2.07,2.2,2.07,2.12,191179,0
+KNDI.US,D,20220920,000000,2.09,2.195,2.09,2.1,165009,0
+KNDI.US,D,20220921,000000,2.12,2.19,2.09,2.13,199431,0
+KNDI.US,D,20220922,000000,2.15,2.1695,2.08,2.08,230150,0
+KNDI.US,D,20220923,000000,2.07,2.11,2,2.01,345893,0
+KNDI.US,D,20220926,000000,2,2.105,2,2.03,243921,0
+KNDI.US,D,20220927,000000,2.04,2.14,2.04,2.07,313821,0
+KNDI.US,D,20220928,000000,2.06,2.18,2.04,2.13,228838,0
+KNDI.US,D,20220929,000000,2.12,2.1913,2.075,2.14,273282,0
+KNDI.US,D,20220930,000000,2.15,2.225,2.11,2.11,221634,0
+KNDI.US,D,20221003,000000,2.11,2.185,2.0907,2.15,245891,0
+KNDI.US,D,20221004,000000,2.15,2.27,2.15,2.26,240954,0
+KNDI.US,D,20221005,000000,2.23,2.315,2.21,2.29,194370,0
+KNDI.US,D,20221006,000000,2.27,2.385,2.27,2.33,268942,0
+KNDI.US,D,20221007,000000,2.29,2.34,2.21,2.25,235481,0
+KNDI.US,D,20221010,000000,2.23,2.29,2.155,2.27,249832,0
+KNDI.US,D,20221011,000000,2.25,2.32,2.17,2.29,295930,0
+KNDI.US,D,20221012,000000,2.29,2.35,2.22,2.34,200533,0
+KNDI.US,D,20221013,000000,2.28,2.39,2.23,2.37,257532,0
+KNDI.US,D,20221014,000000,2.37,2.3885,2.27,2.33,281764,0
+KNDI.US,D,20221017,000000,2.35,2.43,2.3,2.43,320639,0
+KNDI.US,D,20221018,000000,2.45,2.535,2.4,2.45,305256,0
+KNDI.US,D,20221019,000000,2.46,2.49,2.42,2.48,216358,0
+KNDI.US,D,20221020,000000,2.45,2.53,2.43,2.45,206010,0
+KNDI.US,D,20221021,000000,2.45,2.59,2.45,2.58,320464,0
+KNDI.US,D,20221024,000000,2.5,2.61,2.47,2.6,313344,0
+KNDI.US,D,20221025,000000,2.58,2.74,2.5469,2.72,329240,0
+KNDI.US,D,20221026,000000,2.72,2.85,2.72,2.79,376555,0
+KNDI.US,D,20221027,000000,2.79,2.8885,2.7525,2.78,348324,0
+KNDI.US,D,20221028,000000,2.77,2.84,2.77,2.81,157117,0
+KNDI.US,D,20221031,000000,2.77,3.02,2.7334,2.89,394408,0
+KNDI.US,D,20221101,000000,2.94,3.056,2.91,2.96,305380,0
+KNDI.US,D,20221102,000000,2.96,3.16,2.96,3.05,423459,0
+KNDI.US,D,20221103,000000,3,3.18,3,3.1,303118,0
+KNDI.US,D,20221104,000000,3.12,3.21,2.96,3.15,407414,0
+KNDI.US,D,20221107,000000,3.1763,3.26,3.11,3.18,348544,0
+KNDI.US,D,20221108,000000,3.21,3.24,3.01,3.16,386641,0
+KNDI.US,D,20221109,000000,3.1,3.195,3.0815,3.18,400045,0
+KNDI.US,D,20221110,000000,3.2,3.3,3.1,3.23,509434,0
+KNDI.US,D,20221111,000000,3.24,3.29,3.21,3.22,148362,0
+KNDI.US,D,20221114,000000,3.24,3.29,3,3.08,481718,0
+KNDI.US,D,20221115,000000,3.08,3.08,2.93,2.94,707118,0
+KNDI.US,D,20221116,000000,2.95,2.99,2.91,2.97,201898,0
+KNDI.US,D,20221117,000000,2.92,3.01,2.885,2.99,132621,0
+KNDI.US,D,20221118,000000,2.91,3,2.91,2.98,125329,0
+KNDI.US,D,20221121,000000,2.98,2.98,2.87,2.89,145770,0
+KNDI.US,D,20221122,000000,2.9,2.9,2.7,2.71,221393,0
+KNDI.US,D,20221123,000000,2.7,2.74,2.62,2.65,207978,0
+KNDI.US,D,20221125,000000,2.66,2.77,2.6401,2.75,124227,0
+KNDI.US,D,20221128,000000,2.71,2.77,2.67,2.71,203045,0
+KNDI.US,D,20221129,000000,2.74,2.7411,2.69,2.7,83783,0
+KNDI.US,D,20221130,000000,2.71,2.75,2.67,2.73,153537,0
+KNDI.US,D,20221201,000000,2.76,2.8,2.705,2.74,148711,0
+KNDI.US,D,20221202,000000,2.67,2.75,2.6404,2.72,129294,0
+KNDI.US,D,20221205,000000,2.72,2.7375,2.63,2.64,92070,0
+KNDI.US,D,20221206,000000,2.65,2.7,2.63,2.68,124649,0
+KNDI.US,D,20221207,000000,2.63,2.64,2.5,2.505,224252,0
+KNDI.US,D,20221208,000000,2.52,2.55,2.48,2.55,122464,0
+KNDI.US,D,20221209,000000,2.56,2.56,2.435,2.45,150165,0
+KNDI.US,D,20221212,000000,2.41,2.4339,2.25,2.26,351754,0
+KNDI.US,D,20221213,000000,2.28,2.385,2.23,2.33,425691,0
+KNDI.US,D,20221214,000000,2.28,2.38,2.26,2.31,271223,0
+KNDI.US,D,20221215,000000,2.31,2.35,2.27,2.3,249390,0
+KNDI.US,D,20221216,000000,2.27,2.33,2.2297,2.27,745155,0
+KNDI.US,D,20221219,000000,2.31,2.33,2.25,2.29,254907,0
+KNDI.US,D,20221220,000000,2.28,2.45,2.2683,2.44,173686,0
+KNDI.US,D,20221221,000000,2.4,2.53,2.4,2.51,170648,0
+KNDI.US,D,20221222,000000,2.6,2.6,2.36,2.41,198302,0
+KNDI.US,D,20221223,000000,2.41,2.42,2.35,2.35,114215,0
+KNDI.US,D,20221227,000000,2.34,2.34,2.23,2.25,193831,0
+KNDI.US,D,20221228,000000,2.23,2.335,2.23,2.27,274948,0
+KNDI.US,D,20221229,000000,2.28,2.32,2.23,2.31,260928,0
+KNDI.US,D,20221230,000000,2.25,2.33,2.25,2.3,384795,0
+KNDI.US,D,20230103,000000,2.29,2.425,2.29,2.33,131258,0
+KNDI.US,D,20230104,000000,2.34,2.59,2.34,2.57,209396,0
+KNDI.US,D,20230105,000000,2.58,2.68,2.53,2.65,227229,0
+KNDI.US,D,20230106,000000,2.67,2.75,2.57,2.75,194311,0
+KNDI.US,D,20230109,000000,2.73,2.75,2.61,2.62,184551,0
+KNDI.US,D,20230110,000000,2.65,2.71,2.5999,2.7,105914,0
+KNDI.US,D,20230111,000000,2.7,2.78,2.67,2.7,119886,0
+KNDI.US,D,20230112,000000,2.72,2.92,2.67,2.86,288498,0
+KNDI.US,D,20230113,000000,2.87,2.9299,2.865,2.9,154287,0
+KNDI.US,D,20230117,000000,2.89,2.91,2.83,2.86,142661,0
+KNDI.US,D,20230118,000000,2.85,2.9,2.83,2.87,174131,0
+KNDI.US,D,20230119,000000,2.87,2.88,2.67,2.69,193352,0
+KNDI.US,D,20230120,000000,2.68,2.78,2.68,2.72,117121,0
+KNDI.US,D,20230123,000000,2.72,2.81,2.72,2.8,178052,0
+KNDI.US,D,20230124,000000,2.8,2.81,2.73,2.73,90181,0
+KNDI.US,D,20230125,000000,2.7,2.78,2.69,2.75,82113,0
+KNDI.US,D,20230126,000000,2.76,2.85,2.7301,2.83,278544,0
+KNDI.US,D,20230127,000000,2.84,2.9,2.73,2.76,362623,0
+KNDI.US,D,20230130,000000,2.72,2.75,2.65,2.68,137691,0
+KNDI.US,D,20230131,000000,2.66,2.75,2.66,2.69,196372,0
+KNDI.US,D,20230201,000000,2.69,2.73,2.659,2.69,108546,0
+KNDI.US,D,20230202,000000,2.73,2.74,2.65,2.66,217499,0
+KNDI.US,D,20230203,000000,2.66,2.69,2.6,2.6,154321,0
+KNDI.US,D,20230206,000000,2.61,2.61,2.52,2.54,127781,0
+KNDI.US,D,20230207,000000,2.5,2.545,2.48,2.5,168113,0
+KNDI.US,D,20230208,000000,2.5,2.5437,2.47,2.47,152282,0
+KNDI.US,D,20230209,000000,2.47,2.53,2.435,2.44,154771,0
+KNDI.US,D,20230210,000000,2.42,2.44,2.4,2.41,84566,0
+KNDI.US,D,20230213,000000,2.4,2.435,2.39,2.42,74692,0
+KNDI.US,D,20230214,000000,2.38,2.45,2.38,2.4,108049,0
+KNDI.US,D,20230215,000000,2.36,2.4065,2.35,2.37,78011,0
+KNDI.US,D,20230216,000000,2.37,2.56,2.37,2.46,175358,0
+KNDI.US,D,20230217,000000,2.41,2.4199,2.36,2.36,179710,0
+KNDI.US,D,20230221,000000,2.36,2.38,2.27,2.3,399605,0
+KNDI.US,D,20230222,000000,2.27,2.315,2.2488,2.26,121695,0
+KNDI.US,D,20230223,000000,2.28,2.38,2.27,2.34,105297,0
+KNDI.US,D,20230224,000000,2.3,2.35,2.28,2.31,125724,0
+KNDI.US,D,20230227,000000,2.29,2.38,2.28,2.28,115038,0
+KNDI.US,D,20230228,000000,2.31,2.34,2.2801,2.31,73250,0
+KNDI.US,D,20230301,000000,2.34,2.35,2.29,2.31,104838,0
+KNDI.US,D,20230302,000000,2.28,2.34,2.28,2.34,55771,0
+KNDI.US,D,20230303,000000,2.32,2.53,2.32,2.46,233874,0
+KNDI.US,D,20230306,000000,2.48,2.5,2.42,2.43,136888,0
+KNDI.US,D,20230307,000000,2.4,2.44,2.35,2.43,100651,0
+KNDI.US,D,20230308,000000,2.41,2.43,2.35,2.38,80573,0
+KNDI.US,D,20230309,000000,2.31,2.4,2.3,2.3,145676,0
+KNDI.US,D,20230310,000000,2.26,2.36,2.25,2.25,157842,0
+KNDI.US,D,20230313,000000,2.25,2.28,2.22,2.26,181259,0
+KNDI.US,D,20230314,000000,2.27,2.39,2.265,2.385,330238,0
+KNDI.US,D,20230315,000000,2.31,2.39,2.255,2.32,230569,0
+KNDI.US,D,20230316,000000,2.28,2.345,2.26,2.3,163130,0
+KNDI.US,D,20230317,000000,2.28,2.38,2.28,2.35,357216,0
+KNDI.US,D,20230320,000000,2.33,2.515,2.33,2.45,292946,0
+KNDI.US,D,20230321,000000,2.46,2.565,2.455,2.54,225493,0
+KNDI.US,D,20230322,000000,2.56,2.7,2.53,2.53,289420,0
+KNDI.US,D,20230323,000000,2.51,2.62,2.51,2.51,159363,0
+KNDI.US,D,20230324,000000,2.49,2.58,2.49,2.54,187639,0
+KNDI.US,D,20230327,000000,2.53,2.59,2.53,2.57,100610,0
+KNDI.US,D,20230328,000000,2.53,2.63,2.53,2.61,114458,0
+KNDI.US,D,20230329,000000,2.64,2.715,2.6,2.69,158894,0
+KNDI.US,D,20230330,000000,2.7,2.79,2.69,2.75,145894,0
+KNDI.US,D,20230331,000000,2.75,2.79,2.71,2.76,203062,0
+KNDI.US,D,20230403,000000,2.75,2.83,2.7,2.83,212509,0
+KNDI.US,D,20230404,000000,2.81,2.83,2.71,2.71,277352,0
+KNDI.US,D,20230405,000000,2.71,2.76,2.46,2.665,218302,0
+KNDI.US,D,20230406,000000,2.69,2.69,2.65,2.65,107404,0
+KNDI.US,D,20230410,000000,2.65,2.6776,2.61,2.65,83585,0
+KNDI.US,D,20230411,000000,2.67,2.78,2.67,2.73,121347,0
+KNDI.US,D,20230412,000000,2.78,2.8,2.73,2.74,132752,0
+KNDI.US,D,20230413,000000,2.73,2.785,2.7214,2.74,92974,0
+KNDI.US,D,20230414,000000,2.75,2.76,2.71,2.74,79905,0
+KNDI.US,D,20230417,000000,2.72,2.755,2.71,2.73,113687,0
+KNDI.US,D,20230418,000000,2.72,2.84,2.72,2.78,158608,0
+KNDI.US,D,20230419,000000,2.76,2.87,2.73,2.83,148528,0
+KNDI.US,D,20230420,000000,2.8,2.89,2.8,2.83,227164,0
+KNDI.US,D,20230421,000000,2.82,2.87,2.815,2.83,103688,0
+KNDI.US,D,20230424,000000,2.83,2.86,2.77,2.83,98747,0
+KNDI.US,D,20230425,000000,2.8,2.89,2.8,2.85,198381,0
+KNDI.US,D,20230426,000000,2.87,2.945,2.87,2.93,186232,0
+KNDI.US,D,20230427,000000,2.96,3.2,2.94,3.1,514265,0
+KNDI.US,D,20230428,000000,3.13,3.25,3.13,3.18,231800,0
+KNDI.US,D,20230501,000000,3.15,3.15,3.03,3.13,197720,0
+KNDI.US,D,20230502,000000,3.15,3.225,3.115,3.16,218281,0
+KNDI.US,D,20230503,000000,3.14,3.2231,3.13,3.16,101181,0
+KNDI.US,D,20230504,000000,3.17,3.21,2.94,2.97,305129,0
+KNDI.US,D,20230505,000000,2.97,3.08,2.96,2.98,93554,0
+KNDI.US,D,20230508,000000,2.95,3.08,2.92,3.04,184277,0
+KNDI.US,D,20230509,000000,3,3.15,3,3.15,127511,0
+KNDI.US,D,20230510,000000,3.19,3.2,3.05,3.09,324924,0
+KNDI.US,D,20230511,000000,3.15,3.3,3.15,3.25,453878,0
+KNDI.US,D,20230512,000000,3.3,3.3,3.1801,3.25,198974,0
+KNDI.US,D,20230515,000000,3.21,3.55,3.21,3.52,710095,0
+KNDI.US,D,20230516,000000,3.46,3.46,3.08,3.1,812918,0
+KNDI.US,D,20230517,000000,3.15,3.41,3.12,3.365,314010,0
+KNDI.US,D,20230518,000000,3.35,3.48,3.35,3.45,155599,0
+KNDI.US,D,20230519,000000,3.46,3.49,3.3,3.36,169075,0
+KNDI.US,D,20230522,000000,3.33,3.47,3.33,3.44,157052,0
+KNDI.US,D,20230523,000000,3.44,3.495,3.36,3.43,206890,0
+KNDI.US,D,20230524,000000,3.43,3.43,3.35,3.385,90259,0
+KNDI.US,D,20230525,000000,3.38,3.42,3.35,3.39,183200,0
+KNDI.US,D,20230526,000000,3.42,3.45,3.4,3.42,173186,0
+KNDI.US,D,20230530,000000,3.42,3.6499,3.42,3.61,584099,0
+KNDI.US,D,20230531,000000,3.61,3.63,3.5,3.51,209489,0
+KNDI.US,D,20230601,000000,3.51,3.65,3.5,3.63,145649,0
+KNDI.US,D,20230602,000000,3.66,3.75,3.65,3.73,443256,0
+KNDI.US,D,20230605,000000,3.77,4.08,3.7473,4.01,661972,0
+KNDI.US,D,20230606,000000,4,4.17,3.91,4.14,283506,0
+KNDI.US,D,20230607,000000,4.14,4.2,3.92,3.98,473568,0
+KNDI.US,D,20230608,000000,4,4.1,3.98,4.04,173623,0
+KNDI.US,D,20230609,000000,3.97,4.07,3.96,3.99,182221,0
+KNDI.US,D,20230612,000000,4.03,4.1,4.015,4.06,192992,0
+KNDI.US,D,20230613,000000,4.14,4.14,4.0228,4.085,183295,0
+KNDI.US,D,20230614,000000,4.08,4.09,4,4.02,144581,0
+KNDI.US,D,20230615,000000,4.02,4.2699,4.02,4.1,303185,0
+KNDI.US,D,20230616,000000,4.14,4.18,4.06,4.18,213055,0
+KNDI.US,D,20230620,000000,4.18,4.18,4.05,4.08,109661,0
+KNDI.US,D,20230621,000000,4.11,4.11,3.94,4.05,224177,0
+KNDI.US,D,20230622,000000,4,4.15,4,4.08,149632,0
+KNDI.US,D,20230623,000000,4,4.09,3.99,4,208729,0
+KNDI.US,D,20230626,000000,4.06,4.095,3.93,3.97,116048,0
+KNDI.US,D,20230627,000000,3.96,4.04,3.9501,4.02,106720,0
+KNDI.US,D,20230628,000000,4.02,4.07,3.99,3.99,106343,0
+KNDI.US,D,20230629,000000,3.96,4.055,3.96,4.03,92029,0
+KNDI.US,D,20230630,000000,4.02,4.08,3.96,3.96,112841,0
+KNDI.US,D,20230703,000000,3.93,4,3.75,3.87,283463,0
+KNDI.US,D,20230705,000000,3.88,3.96,3.8761,3.93,136543,0
+KNDI.US,D,20230706,000000,3.9,3.93,3.87,3.9,109801,0
+KNDI.US,D,20230707,000000,3.9,3.96,3.88,3.88,89272,0
+KNDI.US,D,20230710,000000,3.86,3.91,3.84,3.86,110938,0
+KNDI.US,D,20230711,000000,3.84,3.94,3.84,3.88,123727,0
+KNDI.US,D,20230712,000000,3.89,3.96,3.8759,3.9,98980,0
+KNDI.US,D,20230713,000000,3.9,3.94,3.87,3.88,87873,0
+KNDI.US,D,20230714,000000,3.81,3.8818,3.8,3.81,123160,0
+KNDI.US,D,20230717,000000,3.8,3.81,3.6399,3.66,276953,0
+KNDI.US,D,20230718,000000,3.66,3.7,3.6001,3.64,226570,0
+KNDI.US,D,20230719,000000,3.63,3.84,3.6138,3.8,213749,0
+KNDI.US,D,20230720,000000,3.8,3.81,3.73,3.81,68501,0
+KNDI.US,D,20230721,000000,3.79,3.805,3.7,3.72,128593,0
+KNDI.US,D,20230724,000000,3.69,3.8,3.69,3.72,143962,0
+KNDI.US,D,20230725,000000,3.72,3.76,3.65,3.67,85544,0
+KNDI.US,D,20230726,000000,3.64,3.73,3.63,3.63,117662,0
+KNDI.US,D,20230727,000000,3.65,3.69,3.54,3.57,122130,0
+KNDI.US,D,20230728,000000,3.6,3.69,3.595,3.61,97345,0
+KNDI.US,D,20230731,000000,3.61,3.6869,3.61,3.67,83354,0
+KNDI.US,D,20230801,000000,3.67,3.6783,3.56,3.6,66483,0
+KNDI.US,D,20230802,000000,3.57,3.6,3.52,3.53,88072,0
+KNDI.US,D,20230803,000000,3.51,3.595,3.51,3.54,59497,0
+KNDI.US,D,20230804,000000,3.53,3.62,3.52,3.57,99226,0
+KNDI.US,D,20230807,000000,3.53,3.64,3.53,3.61,142657,0
+KNDI.US,D,20230808,000000,3.65,3.68,3.55,3.68,189140,0
+KNDI.US,D,20230809,000000,3.67,3.67,3.56,3.62,126324,0
+KNDI.US,D,20230810,000000,3.66,3.74,3.6301,3.74,132484,0
+KNDI.US,D,20230811,000000,3.68,3.74,3.66,3.68,104357,0
+KNDI.US,D,20230814,000000,3.64,3.64,3.525,3.53,142722,0
+KNDI.US,D,20230815,000000,3.53,3.53,3.429,3.47,229510,0
+KNDI.US,D,20230816,000000,3.44,3.52,3.22,3.4,296737,0
+KNDI.US,D,20230817,000000,3.42,3.45,3.3528,3.43,131909,0
+KNDI.US,D,20230818,000000,3.36,3.3887,3.27,3.295,105735,0
+KNDI.US,D,20230821,000000,3.26,3.33,3.25,3.26,85413,0
+KNDI.US,D,20230822,000000,3.26,3.34,3.24,3.27,94378,0
+KNDI.US,D,20230823,000000,3.25,3.31,3.25,3.26,45532,0
+KNDI.US,D,20230824,000000,3.24,3.2575,3.2,3.2,74454,0
+KNDI.US,D,20230825,000000,3.21,3.2302,3.11,3.11,145083,0
+KNDI.US,D,20230828,000000,3.08,3.19,3.08,3.14,78193,0
+KNDI.US,D,20230829,000000,3.16,3.2,3.115,3.19,79935,0
+KNDI.US,D,20230830,000000,3.17,3.28,3.17,3.23,119577,0
+KNDI.US,D,20230831,000000,3.24,3.27,3.15,3.18,107544,0
+KNDI.US,D,20230901,000000,3.16,3.29,3.16,3.27,70245,0
+KNDI.US,D,20230905,000000,3.25,3.345,3.23,3.3,105251,0
+KNDI.US,D,20230906,000000,3.3401,3.45,3.3,3.34,226590,0
+KNDI.US,D,20230907,000000,3.31,3.32,3.14,3.23,104972,0
+KNDI.US,D,20230908,000000,3.26,3.27,3.16,3.2,81007,0
+KNDI.US,D,20230911,000000,3.19,3.36,3.19,3.31,119000,0
+KNDI.US,D,20230912,000000,3.3,3.33,3.21,3.26,102779,0
+KNDI.US,D,20230913,000000,3.24,3.3,3.2,3.28,128153,0
+KNDI.US,D,20230914,000000,3.3,3.44,3.23,3.39,152376,0
+KNDI.US,D,20230915,000000,3.35,3.45,3.3427,3.38,119842,0
+KNDI.US,D,20230918,000000,3.37,3.4599,3.36,3.42,67186,0
+KNDI.US,D,20230919,000000,3.45,3.46,3.37,3.45,103482,0
+KNDI.US,D,20230920,000000,3.42,3.54,3.42,3.49,119171,0
+KNDI.US,D,20230921,000000,3.45,3.52,3.45,3.49,154199,0
+KNDI.US,D,20230922,000000,3.53,3.55,3.45,3.46,140937,0
+KNDI.US,D,20230925,000000,3.43,3.47,3.35,3.46,114653,0
+KNDI.US,D,20230926,000000,3.41,3.5,3.39,3.465,104007,0
+KNDI.US,D,20230927,000000,3.47,3.55,3.447,3.51,71425,0
+KNDI.US,D,20230928,000000,3.5,3.52,3.4101,3.43,63659,0
+KNDI.US,D,20230929,000000,3.45,3.5,3.45,3.46,35279,0
+KNDI.US,D,20231002,000000,3.44,3.47,3.4,3.42,65704,0
+KNDI.US,D,20231003,000000,3.39,3.52,3.39,3.49,86088,0
+KNDI.US,D,20231004,000000,3.49,3.5,3.25,3.46,184083,0
+KNDI.US,D,20231005,000000,3.46,3.51,3.4123,3.51,39352,0
+KNDI.US,D,20231006,000000,3.48,3.58,3.4,3.57,239609,0
+KNDI.US,D,20231009,000000,3.52,3.59,3.45,3.55,122973,0
+KNDI.US,D,20231010,000000,3.53,3.6344,3.53,3.6,75414,0
+KNDI.US,D,20231011,000000,3.59,3.67,3.59,3.66,79251,0
+KNDI.US,D,20231012,000000,3.66,3.66,3.582,3.64,96510,0
+KNDI.US,D,20231013,000000,3.62,3.651,3.56,3.61,114613,0
+KNDI.US,D,20231016,000000,3.59,3.651,3.5,3.58,135744,0
+KNDI.US,D,20231017,000000,3.64,3.64,3.44,3.45,93077,0
+KNDI.US,D,20231018,000000,3.41,3.48,3.3812,3.41,86849,0
+KNDI.US,D,20231019,000000,3.41,3.51,3.39,3.44,124057,0
+KNDI.US,D,20231020,000000,3.42,3.48,3.3,3.38,158687,0
+KNDI.US,D,20231023,000000,3.3,3.5932,3.3,3.35,250086,0
+KNDI.US,D,20231024,000000,3.35,3.42,3.31,3.36,77631,0
+KNDI.US,D,20231025,000000,3.32,3.4,3.205,3.225,153580,0
+KNDI.US,D,20231026,000000,3.2,3.29,3.2,3.265,86530,0
+KNDI.US,D,20231027,000000,3.23,3.29,3.22,3.22,88868,0
+KNDI.US,D,20231030,000000,3.23,3.28,3.22,3.25,57666,0
+KNDI.US,D,20231031,000000,3.28,3.28,3.2,3.2,92536,0
+KNDI.US,D,20231101,000000,3.2,3.26,3.2,3.25,59040,0
+KNDI.US,D,20231102,000000,3.22,3.34,3.22,3.28,63302,0
+KNDI.US,D,20231103,000000,3.3,3.42,3.3,3.37,91460,0
+KNDI.US,D,20231106,000000,3.35,3.3871,3.295,3.31,108873,0
+KNDI.US,D,20231107,000000,3.32,3.41,3.32,3.35,70496,0
+KNDI.US,D,20231108,000000,3.43,3.44,3.3327,3.36,75450,0
+KNDI.US,D,20231109,000000,3.33,3.33,3.2,3.2,98292,0
+KNDI.US,D,20231110,000000,3.2,3.23,3.12,3.12,90805,0
+KNDI.US,D,20231113,000000,3.04,3.07,2.83,2.88,212810,0
+KNDI.US,D,20231114,000000,2.96,3.04,2.91,2.94,110520,0
+KNDI.US,D,20231115,000000,2.94,2.99,2.88,2.88,78808,0
+KNDI.US,D,20231116,000000,2.85,2.9,2.78,2.79,77205,0
+KNDI.US,D,20231117,000000,2.77,2.91,2.77,2.82,84122,0
+KNDI.US,D,20231120,000000,2.8,2.84,2.74,2.75,72040,0
+KNDI.US,D,20231121,000000,2.7,2.7801,2.6814,2.77,104609,0
+KNDI.US,D,20231122,000000,2.78,2.82,2.7311,2.8,150132,0
+KNDI.US,D,20231124,000000,2.81,2.85,2.78,2.84,141134,0
+KNDI.US,D,20231127,000000,2.97,2.9798,2.89,2.91,186694,0
+KNDI.US,D,20231128,000000,2.91,2.95,2.86,2.88,99149,0
+KNDI.US,D,20231129,000000,2.9,2.93,2.83,2.835,45014,0
+KNDI.US,D,20231130,000000,2.83,2.87,2.78,2.8,54491,0
+KNDI.US,D,20231201,000000,2.78,2.81,2.74,2.78,84615,0
+KNDI.US,D,20231204,000000,2.74,2.75,2.66,2.71,154551,0
+KNDI.US,D,20231205,000000,2.7,2.73,2.69,2.705,65426,0
+KNDI.US,D,20231206,000000,2.71,2.74,2.69,2.69,63156,0
+KNDI.US,D,20231207,000000,2.69,2.72,2.65,2.7,83215,0
+KNDI.US,D,20231208,000000,2.69,2.73,2.63,2.65,170030,0
+KNDI.US,D,20231211,000000,2.65,2.67,2.56,2.6,66890,0
+KNDI.US,D,20231212,000000,2.61,2.64,2.61,2.63,73810,0
+KNDI.US,D,20231213,000000,2.62,2.64,2.59,2.59,108046,0
+KNDI.US,D,20231214,000000,2.6,2.68,2.6,2.65,135373,0
+KNDI.US,D,20231215,000000,2.64,2.7399,2.64,2.7,167884,0
+KNDI.US,D,20231218,000000,2.73,2.8105,2.671,2.79,140969,0
+KNDI.US,D,20231219,000000,2.79,2.865,2.79,2.8,98784,0
+KNDI.US,D,20231220,000000,2.8,2.8473,2.75,2.75,91253,0
+KNDI.US,D,20231221,000000,2.77,2.82,2.722,2.79,84342,0
+KNDI.US,D,20231222,000000,2.73,2.8,2.72,2.74,74376,0
+KNDI.US,D,20231226,000000,2.72,2.7426,2.67,2.67,104601,0
+KNDI.US,D,20231227,000000,2.68,2.69,2.61,2.65,227793,0
+KNDI.US,D,20231228,000000,2.6,2.84,2.6,2.795,328693,0
+KNDI.US,D,20231229,000000,2.8,2.95,2.69,2.8,276730,0
+KNDI.US,D,20240102,000000,2.74,2.89,2.74,2.82,90116,0
+KNDI.US,D,20240103,000000,2.77,2.83,2.77,2.8,92757,0
+KNDI.US,D,20240104,000000,2.79,2.85,2.78,2.84,70064,0
+KNDI.US,D,20240105,000000,2.82,2.94,2.82,2.89,107498,0
+KNDI.US,D,20240108,000000,2.89,2.99,2.885,2.91,143185,0
+KNDI.US,D,20240109,000000,2.91,3.125,2.9,2.98,213442,0
+KNDI.US,D,20240110,000000,2.99,3.05,2.99,3.01,89426,0
+KNDI.US,D,20240111,000000,2.98,3.02,2.91,2.92,163460,0
+KNDI.US,D,20240112,000000,2.97,2.97,2.8,2.81,85560,0
+KNDI.US,D,20240116,000000,2.82,2.8202,2.6502,2.67,171805,0
+KNDI.US,D,20240117,000000,2.67,2.7578,2.65,2.66,95840,0
+KNDI.US,D,20240118,000000,2.69,2.705,2.56,2.58,132488,0
+KNDI.US,D,20240119,000000,2.51,2.57,2.46,2.51,171767,0
+KNDI.US,D,20240122,000000,2.49,2.58,2.49,2.56,75780,0
+KNDI.US,D,20240123,000000,2.54,2.74,2.54,2.73,103102,0
+KNDI.US,D,20240124,000000,2.78,2.81,2.73,2.73,114691,0
+KNDI.US,D,20240125,000000,2.74,2.78,2.66,2.66,42775,0
+KNDI.US,D,20240126,000000,2.62,2.77,2.6151,2.72,109378,0
+KNDI.US,D,20240129,000000,2.71,2.95,2.71,2.84,140258,0
+KNDI.US,D,20240130,000000,2.8,2.8697,2.78,2.785,32067,0
+KNDI.US,D,20240131,000000,2.75,2.78,2.7,2.7,36311,0
+KNDI.US,D,20240201,000000,2.7,2.76,2.7,2.71,26284,0
+KNDI.US,D,20240202,000000,2.68,2.705,2.66,2.68,47121,0
+KNDI.US,D,20240205,000000,2.64,2.6497,2.6,2.61,60405,0
+KNDI.US,D,20240206,000000,2.61,2.66,2.61,2.64,43613,0
+KNDI.US,D,20240207,000000,2.6,2.64,2.57,2.57,72843,0
+KNDI.US,D,20240208,000000,2.54,2.73,2.54,2.71,72387,0
+KNDI.US,D,20240209,000000,2.63,2.72,2.63,2.67,40037,0
+KNDI.US,D,20240212,000000,2.61,2.68,2.51,2.67,80660,0
+KNDI.US,D,20240213,000000,2.6,2.65,2.6,2.61,35633,0
+KNDI.US,D,20240214,000000,2.6,2.6356,2.56,2.61,66260,0
+KNDI.US,D,20240215,000000,2.61,2.68,2.61,2.64,69961,0
+KNDI.US,D,20240216,000000,2.55,2.71,2.55,2.68,48991,0
+KNDI.US,D,20240220,000000,2.66,2.79,2.66,2.67,52722,0
+KNDI.US,D,20240221,000000,2.66,2.74,2.66,2.67,41563,0
+KNDI.US,D,20240222,000000,2.66,2.72,2.64,2.64,58604,0
+KNDI.US,D,20240223,000000,2.63,2.7,2.58,2.6,68842,0
+KNDI.US,D,20240226,000000,2.58,2.65,2.5,2.52,193214,0
+KNDI.US,D,20240227,000000,2.5,2.56,2.5,2.51,51870,0
+KNDI.US,D,20240228,000000,2.5,2.5594,2.5,2.54,68295,0
+KNDI.US,D,20240229,000000,2.54,2.55,2.51,2.52,61118,0
+KNDI.US,D,20240301,000000,2.52,2.5234,2.41,2.46,130493,0
+KNDI.US,D,20240304,000000,2.44,2.47,2.3993,2.4,112062,0
+KNDI.US,D,20240305,000000,2.38,2.4398,2.32,2.36,87848,0
+KNDI.US,D,20240306,000000,2.35,2.46,2.35,2.415,113114,0
+KNDI.US,D,20240307,000000,2.39,2.4125,2.36,2.37,43452,0
+KNDI.US,D,20240308,000000,2.34,2.39,2.33,2.35,58425,0
+KNDI.US,D,20240311,000000,2.37,2.47,2.37,2.42,103505,0
+KNDI.US,D,20240312,000000,2.4,2.46,2.27,2.42,91386,0
+KNDI.US,D,20240313,000000,2.4,2.52,2.392,2.46,78008,0
+KNDI.US,D,20240314,000000,2.44,2.455,2.4,2.4,104859,0
+KNDI.US,D,20240315,000000,2.35,2.39,2.22,2.3,217548,0
+KNDI.US,D,20240318,000000,2.3,2.325,2.23,2.29,122911,0
+KNDI.US,D,20240319,000000,2.25,2.27,2.23,2.24,57394,0
+KNDI.US,D,20240320,000000,2.25,2.28,2.22,2.23,112280,0
+KNDI.US,D,20240321,000000,2.23,2.2599,2.12,2.13,166477,0
+KNDI.US,D,20240322,000000,2.14,2.17,2.1,2.14,157666,0
+KNDI.US,D,20240325,000000,2.17,2.18,2.04,2.12,168190,0
+KNDI.US,D,20240326,000000,2.12,2.16,2.08,2.08,109201,0
+KNDI.US,D,20240327,000000,2.05,2.09,2.05,2.07,107959,0
+KNDI.US,D,20240328,000000,2.05,2.13,2.05,2.12,80484,0
+KNDI.US,D,20240401,000000,2.13,2.23,2.13,2.18,94849,0
+KNDI.US,D,20240402,000000,2.15,2.21,2.12,2.13,83188,0
+KNDI.US,D,20240403,000000,2.12,2.15,2.11,2.12,86561,0
+KNDI.US,D,20240404,000000,2.13,2.1499,2.08,2.085,72937,0
+KNDI.US,D,20240405,000000,2.06,2.09,2,2.05,130977,0
+KNDI.US,D,20240408,000000,2.03,2.09,2.03,2.05,97780,0
+KNDI.US,D,20240409,000000,2.02,2.12,2.02,2.1,86092,0
+KNDI.US,D,20240410,000000,2.06,2.14,2.06,2.08,102538,0
+KNDI.US,D,20240411,000000,2.06,2.095,2.06,2.07,68766,0
+KNDI.US,D,20240412,000000,2.07,2.13,2.07,2.09,104618,0
+KNDI.US,D,20240415,000000,2.09,2.165,2.09,2.16,145073,0
+KNDI.US,D,20240416,000000,2.2,2.26,2.16,2.22,210584,0
+KNDI.US,D,20240417,000000,2.26,2.98,2.26,2.4,363132,0
+KNDI.US,D,20240418,000000,2.47,2.6697,2.46,2.63,334492,0
+KNDI.US,D,20240419,000000,2.6,2.78,2.28,2.55,262710,0
+KNDI.US,D,20240422,000000,2.47,2.6398,2.32,2.5,170512,0
+KNDI.US,D,20240423,000000,2.5,2.63,2.44,2.46,107656,0
+KNDI.US,D,20240424,000000,2.5,2.67,2.4613,2.61,173871,0
+KNDI.US,D,20240425,000000,2.56,2.7199,2.56,2.69,141473,0
+KNDI.US,D,20240426,000000,2.69,2.7,2.58,2.61,87472,0
+KNDI.US,D,20240429,000000,2.6,2.65,2.54,2.64,65681,0
+KNDI.US,D,20240430,000000,2.64,2.66,2.47,2.54,83789,0
+KNDI.US,D,20240501,000000,2.51,2.6148,2.35,2.52,95971,0
+KNDI.US,D,20240502,000000,2.49,2.52,2.42,2.44,56300,0
+KNDI.US,D,20240503,000000,2.45,2.53,2.36,2.53,68451,0
+KNDI.US,D,20240506,000000,2.5,2.53,2.4001,2.44,56450,0
+KNDI.US,D,20240507,000000,2.44,2.47,2.4,2.45,51639,0
+KNDI.US,D,20240508,000000,2.47,2.47,2.39,2.42,50052,0
+KNDI.US,D,20240509,000000,2.38,2.4191,2.36,2.36,45739,0
+KNDI.US,D,20240510,000000,2.33,2.37,2.24,2.24,94364,0
+KNDI.US,D,20240513,000000,2.25,2.3,2.2301,2.27,66021,0
+KNDI.US,D,20240514,000000,2.36,2.432,2.16,2.34,109236,0
+KNDI.US,D,20240515,000000,2.3,2.34,2.25,2.34,71303,0
+KNDI.US,D,20240516,000000,2.35,2.35,2.2001,2.24,118989,0
+KNDI.US,D,20240517,000000,2.23,2.33,2.18,2.23,130996,0
+KNDI.US,D,20240520,000000,2.2,2.255,2.2,2.2,69553,0
+KNDI.US,D,20240521,000000,2.2,2.23,2.14,2.18,64429,0
+KNDI.US,D,20240522,000000,2.17,2.22,2.17,2.19,40177,0
+KNDI.US,D,20240523,000000,2.16,2.195,2.16,2.16,53154,0
+KNDI.US,D,20240524,000000,2.15,2.16,2.08,2.115,74579,0
+KNDI.US,D,20240528,000000,2.2,2.25,2.09,2.11,138565,0
+KNDI.US,D,20240529,000000,2.1,2.119,2.06,2.07,65908,0
+KNDI.US,D,20240530,000000,2.06,2.1188,2.05,2.055,54604,0
+KNDI.US,D,20240531,000000,2.04,2.101,2.04,2.07,33423,0
+KNDI.US,D,20240603,000000,2.03,2.1099,2.03,2.07,102710,0
+KNDI.US,D,20240604,000000,2.07,2.16,2.07,2.12,66350,0
+KNDI.US,D,20240605,000000,2.1,2.15,2.1,2.1,42924,0
+KNDI.US,D,20240606,000000,2.09,2.12,2.075,2.1,63370,0
+KNDI.US,D,20240607,000000,2.09,2.12,2.03,2.04,75737,0
+KNDI.US,D,20240610,000000,2.04,2.08,2,2.015,131455,0
+KNDI.US,D,20240611,000000,2.02,2.05,2,2.01,74496,0
+KNDI.US,D,20240612,000000,2.01,2.06,2.01,2.02,63589,0
+KNDI.US,D,20240613,000000,2,2.03,1.98,1.98,103770,0
+KNDI.US,D,20240614,000000,1.98,1.985,1.9,1.91,110682,0
+KNDI.US,D,20240617,000000,1.93,1.946,1.82,1.84,195180,0
+KNDI.US,D,20240618,000000,1.86,1.88,1.82,1.83,84774,0
+KNDI.US,D,20240620,000000,1.82,1.85,1.78,1.78,130457,0
+KNDI.US,D,20240621,000000,1.77,1.9,1.76,1.83,190494,0
+KNDI.US,D,20240624,000000,1.8,1.96,1.8,1.91,162122,0
+KNDI.US,D,20240625,000000,1.86,1.97,1.86,1.96,85525,0
+KNDI.US,D,20240626,000000,1.95,2.06,1.93,2.02,116979,0
+KNDI.US,D,20240627,000000,2,2.19,2,2.13,134633,0
+KNDI.US,D,20240628,000000,2.11,2.25,2.11,2.19,85142,0
+KNDI.US,D,20240701,000000,2.2,2.2372,2.07,2.08,137007,0
+KNDI.US,D,20240702,000000,2.04,2.1475,2.04,2.05,66506,0
+KNDI.US,D,20240703,000000,2.04,2.12,2.04,2.12,55759,0
+KNDI.US,D,20240705,000000,2.05,2.095,2.01,2.01,57931,0
+KNDI.US,D,20240708,000000,2,2.05,1.95,1.9763,138801,0
+KNDI.US,D,20240709,000000,1.97,2,1.935,1.94,56475,0
+KNDI.US,D,20240710,000000,1.91,2,1.91,1.98,63275,0
+KNDI.US,D,20240711,000000,1.98,2.05,1.96,1.99,80149,0
+KNDI.US,D,20240712,000000,1.99,2.02,1.97,1.99,44615,0
+KNDI.US,D,20240715,000000,1.98,2.02,1.94,1.94,50914,0
+KNDI.US,D,20240716,000000,1.92,2.01,1.92,1.99,62841,0
+KNDI.US,D,20240717,000000,1.97,2,1.93,1.96,39815,0
+KNDI.US,D,20240718,000000,1.96,1.98,1.86,1.89,63572,0
+KNDI.US,D,20240719,000000,1.86,1.8927,1.85,1.85,72125,0
+KNDI.US,D,20240722,000000,1.85,1.96,1.85,1.938,53098,0
+KNDI.US,D,20240723,000000,1.9,1.96,1.8805,1.9,27539,0
+KNDI.US,D,20240724,000000,1.94,1.9499,1.86,1.88,83378,0
+KNDI.US,D,20240725,000000,1.86,1.9,1.85,1.87,18681,0
+KNDI.US,D,20240726,000000,1.87,1.92,1.87,1.915,36043,0
+KNDI.US,D,20240729,000000,1.91,1.9399,1.89,1.92,27656,0
+KNDI.US,D,20240730,000000,1.89,1.905,1.88,1.88,20669,0
+KNDI.US,D,20240731,000000,1.9,1.94,1.8801,1.92,38171,0
+KNDI.US,D,20240801,000000,1.89,1.91,1.89,1.9,36698,0
+KNDI.US,D,20240802,000000,1.89,1.89,1.82,1.84,57735,0
+KNDI.US,D,20240805,000000,1.78,1.78,1.67,1.72,67672,0
+KNDI.US,D,20240806,000000,1.72,1.8,1.72,1.79,60927,0
+KNDI.US,D,20240807,000000,1.77,1.81,1.72,1.72,37932,0
+KNDI.US,D,20240808,000000,1.72,1.75,1.71,1.72,36172,0
+KNDI.US,D,20240809,000000,1.82,1.82,1.7,1.75,56112,0
+KNDI.US,D,20240812,000000,1.71,1.8199,1.7,1.79,62565,0
+KNDI.US,D,20240813,000000,1.79,1.79,1.73,1.75,36822,0
+KNDI.US,D,20240814,000000,1.66,1.8499,1.66,1.75,129209,0
+KNDI.US,D,20240815,000000,1.74,1.81,1.74,1.81,115784,0
+KNDI.US,D,20240816,000000,1.9,1.92,1.81,1.91,133208,0
+KNDI.US,D,20240819,000000,1.9,1.905,1.75,1.765,120065,0
+KNDI.US,D,20240820,000000,1.74,1.75,1.73,1.74,56145,0
+KNDI.US,D,20240821,000000,1.75,1.75,1.72,1.73,70823,0
+KNDI.US,D,20240822,000000,1.72,1.7799,1.698,1.75,62246,0
+KNDI.US,D,20240823,000000,1.75,1.834,1.7302,1.82,81841,0
+KNDI.US,D,20240826,000000,1.8,1.82,1.7701,1.79,74088,0
+KNDI.US,D,20240827,000000,1.78,1.83,1.779,1.8,35635,0
+KNDI.US,D,20240828,000000,1.78,1.8099,1.76,1.77,46630,0
+KNDI.US,D,20240829,000000,1.75,1.81,1.7487,1.78,54128,0
+KNDI.US,D,20240830,000000,1.74,1.78,1.74,1.77,39171,0
+KNDI.US,D,20240903,000000,1.75,1.81,1.74,1.75,55956,0
+KNDI.US,D,20240904,000000,1.76,1.76,1.72,1.74,70149,0
+KNDI.US,D,20240905,000000,1.75,1.75,1.66,1.66,153003,0
+KNDI.US,D,20240906,000000,1.65,1.7,1.63,1.67,77028,0
+KNDI.US,D,20240909,000000,1.69,1.73,1.65,1.72,55069,0
+KNDI.US,D,20240910,000000,1.68,1.72,1.68,1.71,54655,0
+KNDI.US,D,20240911,000000,1.7,1.75,1.69,1.75,44466,0
+KNDI.US,D,20240912,000000,1.71,1.75,1.7,1.74,32453,0
+KNDI.US,D,20240913,000000,1.75,1.75,1.72,1.75,48465,0
+KNDI.US,D,20240916,000000,1.74,1.7894,1.7,1.71,61362,0
+KNDI.US,D,20240917,000000,1.7,1.7699,1.7,1.72,20287,0
+KNDI.US,D,20240918,000000,1.71,1.725,1.65,1.66,61463,0
+KNDI.US,D,20240919,000000,1.66,1.725,1.65,1.69,79016,0
+KNDI.US,D,20240920,000000,1.74,1.74,1.6,1.6,160386,0
+KNDI.US,D,20240923,000000,1.6,1.7,1.6,1.69,67831,0
+KNDI.US,D,20240924,000000,1.7,1.7,1.56,1.63,216880,0
+KNDI.US,D,20240925,000000,1.63,1.63,1.6,1.61,56043,0
+KNDI.US,D,20240926,000000,1.63,1.68,1.52,1.58,238490,0
+KNDI.US,D,20240927,000000,1.58,1.72,1.5641,1.72,221816,0
+KNDI.US,D,20240930,000000,1.73,2.06,1.725,2.06,1040152,0
+KNDI.US,D,20241001,000000,2.07,2.07,1.83,1.91,302242,0
+KNDI.US,D,20241002,000000,2,2.05,1.88,1.97,288012,0
+KNDI.US,D,20241003,000000,1.93,2,1.8341,1.86,201818,0
+KNDI.US,D,20241004,000000,1.9,1.97,1.76,1.85,274906,0
+KNDI.US,D,20241007,000000,1.87,1.95,1.73,1.74,304032,0
+KNDI.US,D,20241008,000000,1.73,1.74,1.68,1.71,142610,0
+KNDI.US,D,20241009,000000,1.7,1.7899,1.67,1.71,250473,0
+KNDI.US,D,20241010,000000,1.69,1.73,1.62,1.63,303968,0
+KNDI.US,D,20241011,000000,1.63,1.76,1.6,1.75,281547,0
+KNDI.US,D,20241014,000000,1.75,1.79,1.65,1.68,216399,0
+KNDI.US,D,20241015,000000,1.68,1.7299,1.63,1.63,194774,0
+KNDI.US,D,20241016,000000,1.69,1.6997,1.63,1.64,130942,0
+KNDI.US,D,20241017,000000,1.64,1.65,1.61,1.62,97540,0
+KNDI.US,D,20241018,000000,1.62,1.639,1.54,1.55,290163,0
+KNDI.US,D,20241021,000000,1.53,1.54,1.47,1.47,329740,0
+KNDI.US,D,20241022,000000,1.48,1.49,1.43,1.44,307239,0
+KNDI.US,D,20241023,000000,1.45,1.46,1.43,1.45,208545,0
+KNDI.US,D,20241024,000000,1.44,1.48,1.38,1.38,120705,0
+KNDI.US,D,20241025,000000,1.38,1.42,1.38,1.4,101781,0
+KNDI.US,D,20241028,000000,1.41,1.51,1.4,1.49,165057,0
+KNDI.US,D,20241029,000000,1.48,1.48,1.41,1.44,163779,0
+KNDI.US,D,20241030,000000,1.44,1.4482,1.33,1.34,133845,0
+KNDI.US,D,20241031,000000,1.33,1.34,1.25,1.295,278763,0
+KNDI.US,D,20241101,000000,1.3,1.33,1.25,1.32,89311,0
+KNDI.US,D,20241104,000000,1.29,1.3,1.27,1.27,69657,0
+KNDI.US,D,20241105,000000,1.25,1.38,1.25,1.38,217141,0
+KNDI.US,D,20241106,000000,1.38,1.44,1.29,1.29,183174,0
+KNDI.US,D,20241107,000000,1.3,1.4,1.3,1.37,119328,0
+KNDI.US,D,20241108,000000,1.38,1.38,1.31,1.34,101540,0
+KNDI.US,D,20241111,000000,1.32,1.37,1.29,1.35,144436,0
+KNDI.US,D,20241112,000000,1.32,1.38,1.26,1.28,173433,0
+KNDI.US,D,20241113,000000,1.31,1.332,1.22,1.25,123746,0
+KNDI.US,D,20241114,000000,1.25,1.32,1.2,1.28,190036,0
+KNDI.US,D,20241115,000000,1.29,1.29,1.21,1.25,140588,0
+KNDI.US,D,20241118,000000,1.2,1.23,1.1,1.12,411797,0
+KNDI.US,D,20241119,000000,1.13,1.15,1.07,1.105,168402,0
+KNDI.US,D,20241120,000000,1.09,1.15,1.08,1.1,260725,0
+KNDI.US,D,20241121,000000,1.09,1.23,1.09,1.15,214291,0
+KNDI.US,D,20241122,000000,1.14,1.26,1.14,1.23,347526,0
+KNDI.US,D,20241125,000000,1.23,1.36,1.23,1.3,277317,0
+KNDI.US,D,20241126,000000,1.29,1.365,1.26,1.27,184043,0
+KNDI.US,D,20241127,000000,1.27,1.3322,1.25,1.26,104342,0
+KNDI.US,D,20241129,000000,1.24,1.265,1.21,1.23,40215,0
+KNDI.US,D,20241202,000000,1.22,1.23,1.15,1.15,290368,0
+KNDI.US,D,20241203,000000,1.15,1.1977,1.11,1.115,251445,0
+KNDI.US,D,20241204,000000,1.12,1.17,1.08,1.1,196101,0
+KNDI.US,D,20241205,000000,1.1,1.13,1.07,1.08,169067,0
+KNDI.US,D,20241206,000000,1.07,1.12,1.04,1.04,284727,0
+KNDI.US,D,20241209,000000,1.04,1.13,1.02,1.05,222819,0
+KNDI.US,D,20241210,000000,1.06,1.0991,0.96,1.02,419296,0
+KNDI.US,D,20241211,000000,1.01,1.05,0.97,0.9903,205146,0
+KNDI.US,D,20241212,000000,0.985,1.01,0.97,1.01,169778,0
+KNDI.US,D,20241213,000000,1,1.01,0.97,1,205261,0
+KNDI.US,D,20241216,000000,1,1.04,0.98,0.9805,255492,0
+KNDI.US,D,20241217,000000,0.97,0.9796,0.9651,0.9705,147759,0
+KNDI.US,D,20241218,000000,0.9772,0.9772,0.9203,0.9301,351914,0
+KNDI.US,D,20241219,000000,0.91,0.9581,0.9,0.945,174536,0
+KNDI.US,D,20241220,000000,0.9409,0.9499,0.8901,0.9,763739,0
+KNDI.US,D,20241223,000000,0.9,0.9288,0.89,0.92,218116,0
+KNDI.US,D,20241224,000000,0.91,0.948,0.901,0.9452,209108,0
+KNDI.US,D,20241226,000000,0.93,0.98,0.92,0.934,338212,0
+KNDI.US,D,20241227,000000,0.93,0.9902,0.925,0.9767,265788,0
+KNDI.US,D,20241230,000000,0.9353,0.9701,0.91,0.9468,472952,0
+KNDI.US,D,20241231,000000,0.94,1.22,0.94,1.2,1353800,0
+KNDI.US,D,20250102,000000,1.14,1.16,1.06,1.09,399243,0
+KNDI.US,D,20250103,000000,1.07,1.14,1.0401,1.05,170065,0
+KNDI.US,D,20250106,000000,1.05,1.1389,1.05,1.12,246742,0
+KNDI.US,D,20250107,000000,1.14,1.16,1.1,1.11,283692,0
+KNDI.US,D,20250108,000000,1.1,1.11,1.06,1.06,105458,0
+KNDI.US,D,20250110,000000,1.06,1.06,1.0001,1.02,139239,0
+KNDI.US,D,20250113,000000,1,1.04,0.99,1,144851,0
+KNDI.US,D,20250114,000000,1,1.03,1,1.01,87719,0
+KNDI.US,D,20250115,000000,1.04,1.075,1.03,1.06,180790,0
+KNDI.US,D,20250116,000000,1.04,1.09,1.04,1.07,59719,0
+KNDI.US,D,20250117,000000,1.06,1.17,1.06,1.15,122124,0
+KNDI.US,D,20250121,000000,1.16,1.17,1.1,1.125,101339,0
+KNDI.US,D,20250122,000000,1.11,1.15,1.1,1.13,51019,0
+KNDI.US,D,20250123,000000,1.13,1.185,1.1222,1.18,88847,0
+KNDI.US,D,20250124,000000,1.19,1.29,1.19,1.26,267462,0
+KNDI.US,D,20250127,000000,1.26,1.26,1.1501,1.16,147615,0
+KNDI.US,D,20250128,000000,1.14,1.16,1.12,1.14,72405,0
+KNDI.US,D,20250129,000000,1.13,1.1599,1.11,1.11,33481,0
+KNDI.US,D,20250130,000000,1.13,1.1999,1.13,1.16,90692,0
+KNDI.US,D,20250131,000000,1.17,1.17,1.06,1.11,187130,0
+KNDI.US,D,20250203,000000,1.03,1.09,1.03,1.05,174015,0
+KNDI.US,D,20250204,000000,1.04,1.07,1.04,1.06,103232,0
+KNDI.US,D,20250205,000000,1.06,1.09,1.06,1.08,88333,0
+KNDI.US,D,20250206,000000,1.09,1.12,1.08,1.085,173924,0
+KNDI.US,D,20250207,000000,1.1,1.11,1.07,1.07,63392,0
+KNDI.US,D,20250210,000000,1.08,1.1,1.06,1.1,108855,0
+KNDI.US,D,20250211,000000,1.12,1.15,1.08,1.09,102082,0
+KNDI.US,D,20250212,000000,1.08,1.17,1.08,1.17,92108,0
+KNDI.US,D,20250213,000000,1.15,1.2,1.12,1.17,94098,0
+KNDI.US,D,20250214,000000,1.15,1.23,1.15,1.21,98858,0
+KNDI.US,D,20250218,000000,1.19,1.35,1.18,1.34,466496,0
+KNDI.US,D,20250219,000000,1.35,1.38,1.25,1.35,139325,0
+KNDI.US,D,20250220,000000,1.34,1.47,1.34,1.44,305521,0
+KNDI.US,D,20250221,000000,1.49,1.65,1.46,1.58,697966,0
+KNDI.US,D,20250224,000000,1.6,1.73,1.52,1.71,790034,0
+KNDI.US,D,20250225,000000,1.72,1.81,1.6,1.63,495428,0
+KNDI.US,D,20250226,000000,1.65,1.65,1.53,1.56,239573,0
+KNDI.US,D,20250227,000000,1.53,1.585,1.37,1.38,473406,0
+KNDI.US,D,20250228,000000,1.35,1.39,1.29,1.29,304261,0
+KNDI.US,D,20250303,000000,1.29,1.394,1.28,1.32,402165,0
+KNDI.US,D,20250304,000000,1.27,1.326,1.27,1.295,112454,0
+KNDI.US,D,20250305,000000,1.3,1.55,1.295,1.54,258065,0
+KNDI.US,D,20250306,000000,1.55,1.71,1.49,1.65,588904,0
+KNDI.US,D,20250307,000000,1.66,1.7208,1.55,1.56,340008,0
+KNDI.US,D,20250310,000000,1.56,1.7299,1.56,1.57,247806,0
+KNDI.US,D,20250311,000000,1.56,1.67,1.5,1.55,198838,0
+KNDI.US,D,20250312,000000,1.59,1.65,1.44,1.46,170301,0
+KNDI.US,D,20250313,000000,1.42,1.55,1.4,1.4,146764,0
+KNDI.US,D,20250314,000000,1.41,1.49,1.35,1.43,218080,0
+KNDI.US,D,20250317,000000,1.41,1.55,1.41,1.5,116564,0
+KNDI.US,D,20250318,000000,1.48,1.57,1.46,1.5,199812,0
+KNDI.US,D,20250319,000000,1.47,1.56,1.47,1.53,117042,0
+KNDI.US,D,20250320,000000,1.52,1.55,1.5,1.51,75309,0
+KNDI.US,D,20250321,000000,1.5,1.56,1.5,1.5,122341,0
+KNDI.US,D,20250324,000000,1.47,1.51,1.46,1.46,106638,0
+KNDI.US,D,20250325,000000,1.46,1.52,1.44,1.44,80105,0
+KNDI.US,D,20250326,000000,1.46,1.47,1.435,1.44,63286,0
+KNDI.US,D,20250327,000000,1.43,1.45,1.35,1.36,175753,0
+KNDI.US,D,20250328,000000,1.35,1.4,1.325,1.38,70709,0
+KNDI.US,D,20250331,000000,1.36,1.44,1.31,1.42,142811,0
+KNDI.US,D,20250401,000000,1.39,1.47,1.364,1.37,113719,0
+KNDI.US,D,20250402,000000,1.35,1.39,1.33,1.33,118007,0
+KNDI.US,D,20250403,000000,1.33,1.35,1.3,1.35,134522,0
+KNDI.US,D,20250404,000000,1.34,1.35,1.3,1.32,214920,0
+KNDI.US,D,20250407,000000,1.27,1.27,1.2,1.22,258176,0
+KNDI.US,D,20250408,000000,1.3,1.3,1.15,1.17,160006,0
+KNDI.US,D,20250409,000000,1.17,1.2847,1.14,1.24,324423,0
+KNDI.US,D,20250410,000000,1.23,1.29,1.195,1.23,101687,0
+KNDI.US,D,20250411,000000,1.23,1.26,1.17,1.2,184873,0
+KNDI.US,D,20250414,000000,1.2,1.271,1.16,1.24,189201,0
+KNDI.US,D,20250415,000000,1.24,1.25,1.18,1.2,23152,0
+KNDI.US,D,20250416,000000,1.18,1.23,1.145,1.15,68219,0
+KNDI.US,D,20250417,000000,1.16,1.19,1.16,1.16,17844,0
+KNDI.US,D,20250421,000000,1.16,1.175,1.085,1.09,49150,0
+KNDI.US,D,20250422,000000,1.16,1.22,1.11,1.17,165679,0
+KNDI.US,D,20250423,000000,1.19,1.2472,1.15,1.18,51230,0
+KNDI.US,D,20250424,000000,1.17,1.2,1.13,1.18,21146,0
+KNDI.US,D,20250425,000000,1.16,1.21,1.14,1.2,42047,0
+KNDI.US,D,20250428,000000,1.19,1.2199,1.12,1.19,144903,0
+KNDI.US,D,20250429,000000,1.2,1.2,1.14,1.19,57222,0
+KNDI.US,D,20250430,000000,1.18,1.18,1.12,1.14,42316,0
+KNDI.US,D,20250501,000000,1.15,1.1694,1.14,1.14,30707,0
+KNDI.US,D,20250502,000000,1.18,1.18,1.12,1.18,67413,0
+KNDI.US,D,20250505,000000,1.16,1.17,1.15,1.15,55405,0
+KNDI.US,D,20250506,000000,1.13,1.1398,1.08,1.09,113490,0
+KNDI.US,D,20250507,000000,1.14,1.18,1.09,1.17,69131,0
+KNDI.US,D,20250508,000000,1.17,1.17,1.15,1.16,53338,0
+KNDI.US,D,20250509,000000,1.17,1.22,1.16,1.19,77859,0
+KNDI.US,D,20250512,000000,1.22,1.35,1.21,1.35,199683,0
+KNDI.US,D,20250513,000000,1.32,1.34,1.1736,1.27,142602,0
+KNDI.US,D,20250514,000000,1.24,1.29,1.24,1.27,76758,0
+KNDI.US,D,20250515,000000,1.21,1.26,1.21,1.24,33985,0
+KNDI.US,D,20250516,000000,1.25,1.26,1.2,1.25,23927,0
+KNDI.US,D,20250519,000000,1.25,1.25,1.19,1.2,111229,0
+KNDI.US,D,20250520,000000,1.2,1.21,1.17,1.18,51686,0
+KNDI.US,D,20250521,000000,1.18,1.2099,1.1111,1.13,133349,0
+KNDI.US,D,20250522,000000,1.13,1.18,1.1,1.13,169071,0
+KNDI.US,D,20250523,000000,1.1,1.15,1.01,1.12,199728,0
+KNDI.US,D,20250527,000000,1.13,1.14,1.08,1.12,34547,0
+KNDI.US,D,20250528,000000,1.1,1.17,1.1,1.1365,90317,0
+KNDI.US,D,20250529,000000,1.13,1.18,1.11,1.15,27281,0
+KNDI.US,D,20250530,000000,1.13,1.15,1.11,1.12,17613,0
+KNDI.US,D,20250602,000000,1.11,1.12,1.0711,1.12,58481,0
+KNDI.US,D,20250603,000000,1.1,1.11,1.07,1.07,85492,0
+KNDI.US,D,20250604,000000,1.07,1.1199,1.07,1.1,42038,0
+KNDI.US,D,20250605,000000,1.1,1.1,1.08,1.09,41584,0
+KNDI.US,D,20250606,000000,1.07,1.1,1.07,1.09,66093,0
+KNDI.US,D,20250609,000000,1.06,1.15,1.03,1.12,161453,0
+KNDI.US,D,20250610,000000,1.12,1.14,1.1,1.11,45625,0
+KNDI.US,D,20250611,000000,1.1,1.1285,1.1,1.11,35412,0
+KNDI.US,D,20250612,000000,1.11,1.2,1.11,1.16,137744,0
+KNDI.US,D,20250613,000000,1.13,1.16,1.11,1.13,38794,0
+KNDI.US,D,20250616,000000,1.12,1.1398,1.08,1.08,42803,0
+KNDI.US,D,20250617,000000,1.08,1.11,1.05,1.06,82411,0
+KNDI.US,D,20250618,000000,1.05,1.09,1.05,1.06,22248,0
+KNDI.US,D,20250620,000000,1.07,1.16,1.07,1.12,193770,0
+KNDI.US,D,20250623,000000,1.11,1.13,1.0758,1.11,33716,0
+KNDI.US,D,20250624,000000,1.11,1.13,1.08,1.09,65057,0
+KNDI.US,D,20250625,000000,1.08,1.19,1.0603,1.09,310476,0
+KNDI.US,D,20250626,000000,1.1,1.19,1.08,1.14,192982,0
+KNDI.US,D,20250627,000000,1.12,1.19,1.1068,1.16,130247,0
+KNDI.US,D,20250630,000000,1.14,1.17,1.08,1.11,117062,0
+KNDI.US,D,20250701,000000,1.08,1.13,1.08,1.09,58261,0
+KNDI.US,D,20250702,000000,1.09,1.1008,1.08,1.09,72270,0
+KNDI.US,D,20250703,000000,1.09,1.16,1.08,1.13,95975,0
+KNDI.US,D,20250707,000000,1.11,1.14,1.1,1.11,62275,0
+KNDI.US,D,20250708,000000,1.09,1.14,1.09,1.14,82127,0
+KNDI.US,D,20250709,000000,1.12,1.165,1.1,1.13,154720,0
+KNDI.US,D,20250710,000000,1.11,1.23,1.11,1.2,198521,0
+KNDI.US,D,20250711,000000,1.2,1.2263,1.18,1.2,92418,0
+KNDI.US,D,20250714,000000,1.18,1.2061,1.17,1.18,68551,0
+KNDI.US,D,20250715,000000,1.17,1.18,1.12,1.12,84527,0
+KNDI.US,D,20250716,000000,1.15,1.18,1.12,1.18,159872,0
+KNDI.US,D,20250717,000000,1.19,1.3,1.19,1.23,398699,0
+KNDI.US,D,20250718,000000,1.24,1.27,1.205,1.27,129545,0
+KNDI.US,D,20250721,000000,1.26,1.31,1.2163,1.26,114824,0
+KNDI.US,D,20250722,000000,1.25,1.28,1.2,1.25,143981,0
+KNDI.US,D,20250723,000000,1.25,1.33,1.24,1.33,166888,0
+KNDI.US,D,20250724,000000,1.31,1.315,1.27,1.27,160139,0
+KNDI.US,D,20250725,000000,1.26,1.2894,1.26,1.28,62767,0
+KNDI.US,D,20250728,000000,1.26,1.3034,1.25,1.28,145142,0
+KNDI.US,D,20250729,000000,1.27,1.27,1.2,1.21,128274,0
+KNDI.US,D,20250730,000000,1.2,1.2071,1.17,1.18,76736,0
+KNDI.US,D,20250731,000000,1.17,1.1894,1.12,1.1201,121193,0
+KNDI.US,D,20250801,000000,1.12,1.14,1.1,1.12,94884,0
+KNDI.US,D,20250804,000000,1.13,1.135,1.1052,1.13,76943,0
+KNDI.US,D,20250805,000000,1.12,1.13,1.11,1.1201,42347,0
+KNDI.US,D,20250806,000000,1.11,1.1381,1.1,1.12,33684,0
+KNDI.US,D,20250807,000000,1.15,1.15,1.11,1.13,36678,0
+KNDI.US,D,20250808,000000,1.12,1.1501,1.11,1.14,74918,0
+KNDI.US,D,20250811,000000,1.14,1.15,1.13,1.15,80220,0
+KNDI.US,D,20250812,000000,1.25,1.4,1.22,1.31,5013169,0
+KNDI.US,D,20250813,000000,1.32,1.3697,1.26,1.32,577872,0
+KNDI.US,D,20250814,000000,1.26,1.3,1.26,1.27,148137,0
+KNDI.US,D,20250815,000000,1.25,1.325,1.25,1.28,135605,0
+KNDI.US,D,20250818,000000,1.34,1.48,1.32,1.43,726864,0
+KNDI.US,D,20250819,000000,1.47,1.69,1.45,1.62,1177532,0
+KNDI.US,D,20250820,000000,1.58,1.7,1.5761,1.65,504261,0
+KNDI.US,D,20250821,000000,1.65,1.77,1.52,1.58,563605,0
+KNDI.US,D,20250822,000000,1.59,1.68,1.51,1.58,251614,0
+KNDI.US,D,20250825,000000,1.57,1.62,1.52,1.55,134300,0
+KNDI.US,D,20250826,000000,1.56,1.58,1.47,1.49,210640,0
+KNDI.US,D,20250827,000000,1.45,1.49,1.4,1.47,182363,0
+KNDI.US,D,20250828,000000,1.44,1.51,1.44,1.49,86226,0
+KNDI.US,D,20250829,000000,1.47,1.495,1.451,1.46,35367,0
+KNDI.US,D,20250902,000000,1.45,1.49,1.4,1.49,92835,0
+KNDI.US,D,20250903,000000,1.49,1.55,1.39,1.44,199604,0
+KNDI.US,D,20250904,000000,1.44,1.4526,1.35,1.42,118249,0
+KNDI.US,D,20250905,000000,1.4,1.4,1.36,1.39,69446,0
+KNDI.US,D,20250908,000000,1.37,1.41,1.36,1.39,37815,0
+KNDI.US,D,20250909,000000,1.39,1.4389,1.355,1.36,67590,0
+KNDI.US,D,20250910,000000,1.38,1.39,1.34,1.38,104810,0
+KNDI.US,D,20250911,000000,1.37,1.45,1.35,1.4,174181,0
+KNDI.US,D,20250912,000000,1.38,1.4,1.35,1.37,117943,0
+KNDI.US,D,20250915,000000,1.37,1.3998,1.355,1.37,90494,0
+KNDI.US,D,20250916,000000,1.35,1.3889,1.35,1.38,72035,0
+KNDI.US,D,20250917,000000,1.36,1.38,1.35,1.35,69321,0
+KNDI.US,D,20250918,000000,1.36,1.4,1.36,1.38,99978,0
+KNDI.US,D,20250919,000000,1.37,1.38,1.33,1.34,48838,0
+KNDI.US,D,20250922,000000,1.34,1.34,1.22,1.29,195886,0
+KNDI.US,D,20250923,000000,1.29,1.32,1.14,1.2,418575,0
+KNDI.US,D,20250924,000000,1.22,1.25,1.2,1.23,93515,0
+KNDI.US,D,20250925,000000,1.21,1.23,1.2,1.205,33661,0
+KNDI.US,D,20250926,000000,1.19,1.23,1.19,1.19,34658,0
+KNDI.US,D,20250929,000000,1.2,1.2299,1.17,1.21,119910,0
+KNDI.US,D,20250930,000000,1.21,1.25,1.18,1.21,70591,0
+KNDI.US,D,20251001,000000,1.2,1.23,1.19,1.21,64903,0
+KNDI.US,D,20251002,000000,1.18,1.23,1.18,1.22,105027,0
+KNDI.US,D,20251003,000000,1.22,1.3,1.215,1.285,308353,0
+KNDI.US,D,20251006,000000,1.28,1.3,1.26,1.27,109188,0
+KNDI.US,D,20251007,000000,1.25,1.2701,1.2104,1.23,109391,0
+KNDI.US,D,20251008,000000,1.22,1.27,1.22,1.26,75243,0
+KNDI.US,D,20251009,000000,1.24,1.2899,1.24,1.26,87045,0
+KNDI.US,D,20251010,000000,1.3,1.35,1.21,1.23,279566,0
+KNDI.US,D,20251013,000000,1.23,1.29,1.23,1.26,96024,0
+KNDI.US,D,20251014,000000,1.23,1.27,1.2002,1.2152,100476,0
+KNDI.US,D,20251015,000000,1.22,1.27,1.22,1.23,63216,0
+KNDI.US,D,20251016,000000,1.23,1.2546,1.21,1.21,81262,0
+KNDI.US,D,20251017,000000,1.21,1.2799,1.21,1.24,159356,0
+KNDI.US,D,20251020,000000,1.23,1.27,1.23,1.26,77738,0
+KNDI.US,D,20251021,000000,1.24,1.2818,1.24,1.27,79929,0
+KNDI.US,D,20251022,000000,1.25,1.2699,1.21,1.22,69644,0
+KNDI.US,D,20251023,000000,1.28,1.29,1.21,1.25,36136,0
+KNDI.US,D,20251024,000000,1.24,1.27,1.24,1.24,61901,0
+KNDI.US,D,20251027,000000,1.22,1.26,1.22,1.23,66134,0
+KNDI.US,D,20251028,000000,1.23,1.24,1.16,1.195,200136,0
+KNDI.US,D,20251029,000000,1.18,1.2,1.16,1.16,80601,0
+KNDI.US,D,20251030,000000,1.16,1.1898,1.16,1.18,67998,0
+KNDI.US,D,20251031,000000,1.15,1.2,1.15,1.15,75417,0
+KNDI.US,D,20251103,000000,1.16,1.17,1.125,1.13,63831,0
+KNDI.US,D,20251104,000000,1.12,1.14,1.12,1.13,98083,0
+KNDI.US,D,20251105,000000,1.13,1.1499,1.12,1.13,140486,0
+KNDI.US,D,20251106,000000,1.12,1.13,1.1,1.1,118194,0
+KNDI.US,D,20251107,000000,1.1,1.11,1.08,1.09,86558,0
+KNDI.US,D,20251110,000000,1.09,1.11,1.09,1.09,46149,0
+KNDI.US,D,20251111,000000,1.09,1.1,1.08,1.08,42241,0
+KNDI.US,D,20251112,000000,1.08,1.09,1.04,1.04,86985,0
+KNDI.US,D,20251113,000000,1.03,1.04,1.01,1.02,95819,0
+KNDI.US,D,20251114,000000,1.01,1.0798,1.01,1.03,61583,0
+KNDI.US,D,20251117,000000,1.03,1.03,1,1.01,100413,0
+KNDI.US,D,20251118,000000,1,1.0099,0.95,0.954,145234,0
+KNDI.US,D,20251119,000000,0.973,1.01,0.94,0.9758,47386,0
+KNDI.US,D,20251120,000000,0.95,1,0.95,0.98,53093,0
+KNDI.US,D,20251121,000000,0.9653,0.9961,0.95,0.96,62614,0
+KNDI.US,D,20251124,000000,0.9613,0.9799,0.95,0.9782,90100,0
+KNDI.US,D,20251125,000000,0.96,0.9908,0.96,0.98,45016,0
+KNDI.US,D,20251126,000000,0.9603,0.99,0.9318,0.9428,157748,0
+KNDI.US,D,20251128,000000,0.943,0.95,0.943,0.95,76261,0
+KNDI.US,D,20251201,000000,0.94,0.95,0.92,0.9201,207785,0
+KNDI.US,D,20251202,000000,0.91,0.930167,0.9001,0.9024,94490,0
+KNDI.US,D,20251203,000000,0.9,0.95,0.89,0.935,201905,0
+KNDI.US,D,20251204,000000,0.9,0.93,0.9,0.9202,140097,0
+KNDI.US,D,20251205,000000,0.9142,0.997754,0.9142,0.955,198131,0
+KNDI.US,D,20251208,000000,0.9363,0.98,0.9363,0.9401,188603,0
+KNDI.US,D,20251209,000000,0.93,0.9499,0.92,0.9443,130944,0
+KNDI.US,D,20251210,000000,0.94,0.98,0.9332,0.97,94285,0
+KNDI.US,D,20251211,000000,1,1.19,1,1.1,1080956,0
+KNDI.US,D,20251212,000000,1.09,1.1134,1.02,1.035,325551,0
+KNDI.US,D,20251215,000000,1.01,1.04,0.915419,0.98,193057,0
+KNDI.US,D,20251216,000000,0.8697,1.11,0.86,0.9329,282286,0
+KNDI.US,D,20251217,000000,0.9,0.955,0.9,0.9023,179990,0
+KNDI.US,D,20251218,000000,0.87,0.9285,0.87,0.8803,244864,0
+KNDI.US,D,20251219,000000,0.8596,0.9055,0.85,0.8782,221762,0
+KNDI.US,D,20251222,000000,0.8502,0.8935,0.84,0.8473,332021,0
+KNDI.US,D,20251223,000000,0.82,0.8499,0.8055,0.8266,282381,0
+KNDI.US,D,20251224,000000,0.83,0.8774,0.8011,0.855,181283,0
+KNDI.US,D,20251226,000000,0.87,0.89,0.833,0.8461,100239,0
+KNDI.US,D,20251229,000000,0.81,0.8305,0.7945,0.8011,372211,0
+KNDI.US,D,20251230,000000,0.8,0.8775,0.8,0.8012,242509,0
+KNDI.US,D,20251231,000000,0.79,0.8299,0.7801,0.7875,161089,0
+KNDI.US,D,20260102,000000,0.7875,0.8522,0.7875,0.8498,125018,0
+KNDI.US,D,20260105,000000,0.87,0.9488,0.86,0.9101,220188,0
+KNDI.US,D,20260106,000000,0.91,0.92995,0.9001,0.9042,79135,0
+KNDI.US,D,20260107,000000,0.8949,0.93,0.8703,0.8817,68005,0
+KNDI.US,D,20260108,000000,0.8733,0.9,0.8609,0.8867,94903,0
+KNDI.US,D,20260109,000000,0.87,0.8867,0.857,0.8674,67639,0
+KNDI.US,D,20260112,000000,0.85,0.889,0.8,0.877,240605,0
+KNDI.US,D,20260113,000000,0.8486,1,0.8486,0.977,532600,0
+KNDI.US,D,20260114,000000,0.977,1.046,0.976,1.02,183837,0
+KNDI.US,D,20260115,000000,1.02,1.04,0.9802,1.02,144163,0
+KNDI.US,D,20260116,000000,1.02,1.03,0.9701,0.98,131844,0
+KNDI.US,D,20260120,000000,0.9598,0.9799,0.9218,0.9301,70266,0
+KNDI.US,D,20260121,000000,0.928,0.9998,0.92,0.9846,63114,0
+KNDI.US,D,20260122,000000,1,1.095,1,1.06,270264,0
+KNDI.US,D,20260123,000000,1.07,1.095,1,1.01,132132,0
+KNDI.US,D,20260126,000000,1.05,1.1378,1.03,1.12,482385,0
+KNDI.US,D,20260127,000000,1.13,1.13,1.0302,1.05,142482,0
+KNDI.US,D,20260128,000000,1.05,1.05,1.0082,1.02,69071,0
+KNDI.US,D,20260129,000000,1.06,1.06,1.01,1.03,193647,0
+KNDI.US,D,20260130,000000,1.03,1.09,1.01,1.08,211639,0
+KNDI.US,D,20260202,000000,1.06,1.08,1.0486,1.05,48663,0
+KNDI.US,D,20260203,000000,1.06,1.2,1.03,1.13,508347,0
+KNDI.US,D,20260204,000000,1.1,1.12,1.07,1.09,144736,0
+KNDI.US,D,20260205,000000,1.08,1.1,1.05,1.06,127172,0
+KNDI.US,D,20260206,000000,1.06,1.08,1.059,1.07,56746,0
+KNDI.US,D,20260209,000000,1.04,1.0671,1.03,1.04,102726,0
+KNDI.US,D,20260210,000000,1.03,1.0599,1.03,1.04,54193,0
+KNDI.US,D,20260211,000000,1,1.0085,0.957,0.972,191553,0
+KNDI.US,D,20260212,000000,0.9743,0.9936,0.9301,0.94,71557,0
+KNDI.US,D,20260213,000000,0.94,0.956,0.9299,0.9488,30460,0
+KNDI.US,D,20260217,000000,0.9488,1.04,0.93,1.02,204113,0
+KNDI.US,D,20260218,000000,1.02,1.0702,1.02,1.0447,51836,0
diff --git a/daily/us/nasdaq stocks/2/kod.us.txt b/daily/us/nasdaq stocks/2/kod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbfe95bd2adb83ca65da5b1addb77f54b6b2e48e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kod.us.txt	
@@ -0,0 +1,1853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOD.US,D,20181004,000000,10,11.1,9.72,10.16,2409436,0
+KOD.US,D,20181005,000000,10.35,10.79,10.1,10.43,192292,0
+KOD.US,D,20181008,000000,10.5,10.5,9.25,10.02,117958,0
+KOD.US,D,20181009,000000,9.9,9.994,9.61,9.9,44275,0
+KOD.US,D,20181010,000000,9.96,10,9.65,9.7,79973,0
+KOD.US,D,20181011,000000,9.95,9.99,9.66,9.9,30689,0
+KOD.US,D,20181012,000000,10.1,10.1,9.9,10.05,52096,0
+KOD.US,D,20181015,000000,10.05,10.05,9.9,9.98,28175,0
+KOD.US,D,20181016,000000,10.2,10.2,9.9,9.97,34365,0
+KOD.US,D,20181017,000000,9.85,9.945,9.81,9.89,22333,0
+KOD.US,D,20181018,000000,9.84,9.93,9.501,9.74,118871,0
+KOD.US,D,20181019,000000,9.85,9.9367,9.28,9.7,50498,0
+KOD.US,D,20181022,000000,9.76,10.1273,9.6,9.88,75516,0
+KOD.US,D,20181023,000000,9.75,9.99,9.5,9.61,42626,0
+KOD.US,D,20181024,000000,9.64,9.95,9.25,9.27,134393,0
+KOD.US,D,20181025,000000,9.25,9.94,9.25,9.56,42866,0
+KOD.US,D,20181026,000000,9.59,10.13,9.4573,9.98,37467,0
+KOD.US,D,20181029,000000,9.99,10.2,9.33,9.75,93875,0
+KOD.US,D,20181030,000000,9.73,9.99,9.325,9.88,146831,0
+KOD.US,D,20181031,000000,9.94,9.99,9.75,9.91,152746,0
+KOD.US,D,20181101,000000,9.9,10.13,9.71,9.99,172189,0
+KOD.US,D,20181102,000000,10,10.07,9.56,9.79,45062,0
+KOD.US,D,20181105,000000,9.82,10.03,9.39,9.39,59953,0
+KOD.US,D,20181106,000000,9.3,9.86,8.98,9.13,54302,0
+KOD.US,D,20181107,000000,8.96,9.105,8.14,8.82,88736,0
+KOD.US,D,20181108,000000,8.71,8.99,8.7,8.85,32974,0
+KOD.US,D,20181109,000000,8.36,9,8.36,8.64,68066,0
+KOD.US,D,20181112,000000,8.64,8.64,7.82,8,53387,0
+KOD.US,D,20181113,000000,8,8.265,8,8.15,50963,0
+KOD.US,D,20181114,000000,8.17,9.4009,8.17,8.64,90720,0
+KOD.US,D,20181115,000000,8.59,9.28,8.59,8.7,37865,0
+KOD.US,D,20181116,000000,8.54,9.69,8.26,9.56,74958,0
+KOD.US,D,20181119,000000,9.6,9.6,8.72,8.79,57348,0
+KOD.US,D,20181120,000000,8.04,8.935,7.76,7.77,113176,0
+KOD.US,D,20181121,000000,7.8,9.77,7.8,9.77,39209,0
+KOD.US,D,20181123,000000,9.7,9.7,9.05,9.5,7965,0
+KOD.US,D,20181126,000000,9.1203,9.4,9,9.28,90816,0
+KOD.US,D,20181127,000000,9.32,9.56,9.04,9.38,27455,0
+KOD.US,D,20181128,000000,9.35,9.4,8.7401,9.22,32447,0
+KOD.US,D,20181129,000000,9.23,9.23,8.89,9.01,45464,0
+KOD.US,D,20181130,000000,9.07,9.45,8.65,9.25,37242,0
+KOD.US,D,20181203,000000,9.37,9.68,7.95,7.95,106526,0
+KOD.US,D,20181204,000000,7.93,8.28,7.38,7.6,61670,0
+KOD.US,D,20181206,000000,7.54,9.315,7.2501,9.3,87360,0
+KOD.US,D,20181207,000000,9.33,10.5,8.2201,10,142863,0
+KOD.US,D,20181210,000000,10,10,8.36,8.45,35732,0
+KOD.US,D,20181211,000000,8.46,8.75,8.205,8.66,29658,0
+KOD.US,D,20181212,000000,8.56,8.56,7.775,8.23,38434,0
+KOD.US,D,20181213,000000,8.07,8.26,7.51,7.71,30290,0
+KOD.US,D,20181214,000000,7.65,7.65,6.74,7.01,51936,0
+KOD.US,D,20181217,000000,7.1,7.3,6.5,6.66,53311,0
+KOD.US,D,20181218,000000,6.75,8.0085,6.75,6.82,100497,0
+KOD.US,D,20181219,000000,6.76,6.93,6.55,6.68,106153,0
+KOD.US,D,20181220,000000,6.51,6.87,5.95,6.52,164460,0
+KOD.US,D,20181221,000000,6.55,6.55,5.65,6.11,930906,0
+KOD.US,D,20181224,000000,6.41,7.67,6.15,7.34,60623,0
+KOD.US,D,20181226,000000,7.42,9.34,6.64,8.22,126481,0
+KOD.US,D,20181227,000000,8.06,8.19,7.035,7.25,93176,0
+KOD.US,D,20181228,000000,7.23,7.25,6.5,6.62,157712,0
+KOD.US,D,20181231,000000,6.65,7.32,6.5,7.1,62539,0
+KOD.US,D,20190102,000000,7.06,7.86,6.5526,7.34,66545,0
+KOD.US,D,20190103,000000,7.32,7.95,6.84,7.93,66730,0
+KOD.US,D,20190104,000000,8.07,8.07,7.08,7.55,73589,0
+KOD.US,D,20190107,000000,7.61,8.25,7.56,8.16,24920,0
+KOD.US,D,20190108,000000,8.24,8.95,7.72,8.93,56921,0
+KOD.US,D,20190109,000000,8.91,9.7,8.78,9.44,50284,0
+KOD.US,D,20190110,000000,9.37,10,8.7,9.08,18541,0
+KOD.US,D,20190111,000000,9.05,9.3644,8.5101,9,28084,0
+KOD.US,D,20190114,000000,8.8931,8.8931,8.2812,8.6,29173,0
+KOD.US,D,20190115,000000,8.62,8.62,8.15,8.39,34241,0
+KOD.US,D,20190116,000000,8.4,8.77,8.3449,8.61,100450,0
+KOD.US,D,20190117,000000,8.57,8.6245,8.11,8.39,12116,0
+KOD.US,D,20190118,000000,8.43,8.88,8.37,8.5,65591,0
+KOD.US,D,20190122,000000,8.47,8.83,8.13,8.19,53743,0
+KOD.US,D,20190123,000000,8.15,8.59,7.74,7.92,15929,0
+KOD.US,D,20190124,000000,7.9,8.4758,7.6,7.86,26482,0
+KOD.US,D,20190125,000000,8.14,8.54,7.8,8,13123,0
+KOD.US,D,20190128,000000,8,8.4995,8,8.13,10691,0
+KOD.US,D,20190129,000000,8.15,8.21,7.94,7.99,18905,0
+KOD.US,D,20190130,000000,7.91,8.115,7.91,7.99,12768,0
+KOD.US,D,20190131,000000,8,8.14,7.5,7.68,19478,0
+KOD.US,D,20190201,000000,7.34,8.03,7.34,7.86,20864,0
+KOD.US,D,20190204,000000,7.59,7.99,7.32,7.5,36313,0
+KOD.US,D,20190205,000000,7.32,7.8497,7.2001,7.5,22568,0
+KOD.US,D,20190206,000000,7.5,8.22,7.47,7.5,79326,0
+KOD.US,D,20190207,000000,7.5,8.1434,7.13,7.15,19050,0
+KOD.US,D,20190208,000000,7.14,7.44,6.86,7,24098,0
+KOD.US,D,20190211,000000,7.05,7.19,6.52,6.75,37324,0
+KOD.US,D,20190212,000000,6.98,7.2796,6.8027,7,61617,0
+KOD.US,D,20190213,000000,6.99,8,6.745,6.9,31429,0
+KOD.US,D,20190214,000000,6.91,7.05,6.74,6.76,56041,0
+KOD.US,D,20190215,000000,6.9,7.05,6.85,6.85,114280,0
+KOD.US,D,20190219,000000,6.95,7.6752,6.77,6.83,84318,0
+KOD.US,D,20190220,000000,7.13,8.27,6.9,7,117972,0
+KOD.US,D,20190221,000000,7.08,7.1,6.75,6.76,45177,0
+KOD.US,D,20190222,000000,6.9,7.27,6.9,7,53664,0
+KOD.US,D,20190225,000000,7.05,7.4,6.83,6.89,69630,0
+KOD.US,D,20190226,000000,6.93,7.12,6.88,6.98,59136,0
+KOD.US,D,20190227,000000,6.91,7.2367,6.9,6.99,218179,0
+KOD.US,D,20190228,000000,7,7.3143,6.94,7,187494,0
+KOD.US,D,20190301,000000,7.15,7.32,6.91,7.07,198651,0
+KOD.US,D,20190304,000000,7.07,7.17,6.9,6.99,141164,0
+KOD.US,D,20190305,000000,7,7.095,6.9,6.96,43189,0
+KOD.US,D,20190306,000000,6.94,7.07,6.81,6.99,62141,0
+KOD.US,D,20190307,000000,6.98,7.0155,6.24,6.47,108940,0
+KOD.US,D,20190308,000000,6.46,6.805,6.35,6.51,62355,0
+KOD.US,D,20190311,000000,6.65,6.93,6.47,6.78,94234,0
+KOD.US,D,20190312,000000,6.87,7.09,6.45,6.66,44384,0
+KOD.US,D,20190313,000000,6.81,7.15,6.725,6.95,136584,0
+KOD.US,D,20190314,000000,7.01,7.055,6.79,7,88527,0
+KOD.US,D,20190315,000000,7.01,7.18,6.86,6.97,102601,0
+KOD.US,D,20190318,000000,6.97,7.09,6.8039,6.99,66181,0
+KOD.US,D,20190319,000000,7,7.15,6.95,7.02,90071,0
+KOD.US,D,20190320,000000,7.05,7.23,6.99,6.99,144441,0
+KOD.US,D,20190321,000000,7,7.11,6.815,6.83,36989,0
+KOD.US,D,20190322,000000,6.8304,6.97,6.39,6.6,55068,0
+KOD.US,D,20190325,000000,6.61,6.7,6.26,6.43,48744,0
+KOD.US,D,20190326,000000,6.43,7.046,6.407,7,62650,0
+KOD.US,D,20190327,000000,6.99,7.0099,6.54,6.67,46401,0
+KOD.US,D,20190328,000000,6.55,7.23,6.47,6.62,32137,0
+KOD.US,D,20190329,000000,6.75,6.75,6.4709,6.53,33458,0
+KOD.US,D,20190401,000000,6.53,6.685,6.375,6.45,82089,0
+KOD.US,D,20190402,000000,6.2,6.47,5.86,6.2,164219,0
+KOD.US,D,20190403,000000,6.2,6.55,6.01,6.31,91564,0
+KOD.US,D,20190404,000000,6.32,6.97,6.32,6.85,77762,0
+KOD.US,D,20190405,000000,6.95,7.15,6.475,6.5,199449,0
+KOD.US,D,20190408,000000,6.92,7.25,6.65,6.92,265804,0
+KOD.US,D,20190409,000000,6.95,7.18,6.845,7.06,27247,0
+KOD.US,D,20190410,000000,7,7.12,6.85,6.99,36418,0
+KOD.US,D,20190411,000000,6.94,7.2159,6.9,7.155,90851,0
+KOD.US,D,20190412,000000,7.15,7.16,6.8222,7.06,36114,0
+KOD.US,D,20190415,000000,7.1527,7.1527,6.9222,6.98,35843,0
+KOD.US,D,20190416,000000,6.91,7.1,6.9,7.02,50526,0
+KOD.US,D,20190417,000000,7,7.15,6.92,6.98,159372,0
+KOD.US,D,20190418,000000,6.98,7.38,6.88,7.35,48272,0
+KOD.US,D,20190422,000000,7.34,7.4473,6.95,7.16,53839,0
+KOD.US,D,20190423,000000,7.163,7.28,7.1,7.2,28303,0
+KOD.US,D,20190424,000000,7.2,7.5,7.08,7.42,139893,0
+KOD.US,D,20190425,000000,7.24,7.5,7.24,7.35,42394,0
+KOD.US,D,20190426,000000,7.3968,7.49,7.2275,7.41,15619,0
+KOD.US,D,20190429,000000,7.41,7.5,7.2,7.3,20001,0
+KOD.US,D,20190430,000000,7.24,7.46,7.1724,7.42,40899,0
+KOD.US,D,20190501,000000,7.37,7.45,7.2,7.45,27314,0
+KOD.US,D,20190502,000000,7.5,7.5,7.2225,7.43,50604,0
+KOD.US,D,20190503,000000,7.45,7.6,7.36,7.55,75696,0
+KOD.US,D,20190506,000000,7.5,7.5,7.41,7.49,51709,0
+KOD.US,D,20190507,000000,7.36,7.5,7.1207,7.25,67409,0
+KOD.US,D,20190508,000000,7.25,7.5,7.22,7.44,37035,0
+KOD.US,D,20190509,000000,7.35,7.5,7.31,7.47,48518,0
+KOD.US,D,20190510,000000,7.39,7.5,7.39,7.49,59301,0
+KOD.US,D,20190513,000000,7.4,7.5,7.32,7.47,49009,0
+KOD.US,D,20190514,000000,7.49,7.5,7.42,7.5,38625,0
+KOD.US,D,20190515,000000,7.64,8.3,7.4025,7.72,201674,0
+KOD.US,D,20190516,000000,7.89,8.89,7.4252,8.66,158412,0
+KOD.US,D,20190517,000000,8.69,9.407,8.63,9.01,269801,0
+KOD.US,D,20190520,000000,9,9.11,8.8,8.86,111083,0
+KOD.US,D,20190521,000000,8.96,9.1,8.96,9.1,95446,0
+KOD.US,D,20190522,000000,9.12,10.7065,9.12,10.24,145901,0
+KOD.US,D,20190523,000000,10.21,10.25,9.48,10,129436,0
+KOD.US,D,20190524,000000,10,10.13,9.425,9.53,55505,0
+KOD.US,D,20190528,000000,9.53,9.9,9.42,9.6,31725,0
+KOD.US,D,20190529,000000,9.48,10.105,9.48,9.94,78381,0
+KOD.US,D,20190530,000000,10,10.1,9.42,9.57,86932,0
+KOD.US,D,20190531,000000,9.34,9.98,8.9461,9.88,130147,0
+KOD.US,D,20190603,000000,9.83,10.31,9.72,10.13,166791,0
+KOD.US,D,20190604,000000,10.32,10.5,10.15,10.35,121132,0
+KOD.US,D,20190605,000000,10.4,10.43,10.09,10.22,116952,0
+KOD.US,D,20190606,000000,10.3,10.49,9.98,10.29,68351,0
+KOD.US,D,20190607,000000,10.325,10.34,9.83,10.29,108349,0
+KOD.US,D,20190610,000000,10.34,11.735,10.34,11.6,388193,0
+KOD.US,D,20190611,000000,11.76,11.76,10.9,11.17,228348,0
+KOD.US,D,20190612,000000,11.17,12.16,11.17,11.8,155957,0
+KOD.US,D,20190613,000000,11.88,13,11.6279,11.95,271057,0
+KOD.US,D,20190614,000000,11.78,12,11.43,11.97,149267,0
+KOD.US,D,20190617,000000,12,12.07,11.84,12,145082,0
+KOD.US,D,20190618,000000,12.03,12.1,11.55,11.7,151399,0
+KOD.US,D,20190619,000000,11.76,12.435,11.705,11.95,252022,0
+KOD.US,D,20190620,000000,12.1,12.31,11.5807,11.99,236125,0
+KOD.US,D,20190621,000000,11.62,12.42,11.2284,12,345955,0
+KOD.US,D,20190624,000000,11.91,12.0447,11.42,11.49,187126,0
+KOD.US,D,20190625,000000,11.55,11.94,11.33,11.4,257129,0
+KOD.US,D,20190626,000000,11.52,11.73,11.38,11.46,100284,0
+KOD.US,D,20190627,000000,11.53,11.71,11.1976,11.21,250494,0
+KOD.US,D,20190628,000000,11.21,11.75,11.03,11.7,2098266,0
+KOD.US,D,20190701,000000,11.75,12.83,11.75,12.58,226343,0
+KOD.US,D,20190702,000000,12.64,12.967,12.3,12.7,142066,0
+KOD.US,D,20190703,000000,12.62,13.69,12.33,13.56,149077,0
+KOD.US,D,20190705,000000,13.56,13.72,12.995,13.22,152960,0
+KOD.US,D,20190708,000000,13.2,13.2,12.74,12.89,135547,0
+KOD.US,D,20190709,000000,12.8,13.25,12.8,13.23,283674,0
+KOD.US,D,20190710,000000,13.31,14.16,12.8854,13.18,375773,0
+KOD.US,D,20190711,000000,13.15,13.6,12.8956,13.22,377820,0
+KOD.US,D,20190712,000000,13.32,14.45,13.15,14,237244,0
+KOD.US,D,20190715,000000,14.01,14.39,13.64,14.05,106775,0
+KOD.US,D,20190716,000000,14.05,14.58,13.94,14.23,87900,0
+KOD.US,D,20190717,000000,14.44,14.55,13.24,13.9,131036,0
+KOD.US,D,20190718,000000,13.89,14.335,13.79,14.17,76228,0
+KOD.US,D,20190719,000000,14.14,14.88,14.125,14.55,153131,0
+KOD.US,D,20190722,000000,14.64,15.18,14.36,14.97,139411,0
+KOD.US,D,20190723,000000,14.2,15.22,14.08,14.2,126854,0
+KOD.US,D,20190724,000000,14.43,14.58,14.01,14.43,82630,0
+KOD.US,D,20190725,000000,14.44,14.44,11.62,12.05,381607,0
+KOD.US,D,20190726,000000,12.1,12.9283,11.9706,12.7,126986,0
+KOD.US,D,20190729,000000,12.5,13.035,11.9,12.8,121317,0
+KOD.US,D,20190730,000000,12.71,13.08,12.71,12.79,73880,0
+KOD.US,D,20190731,000000,12.79,13.03,12.07,12.31,135182,0
+KOD.US,D,20190801,000000,12.32,13.2799,12.1782,12.85,117179,0
+KOD.US,D,20190802,000000,12.77,12.77,12.09,12.42,51749,0
+KOD.US,D,20190805,000000,12.27,12.48,11.03,11.46,105358,0
+KOD.US,D,20190806,000000,11.53,12.0863,11.21,11.89,82413,0
+KOD.US,D,20190807,000000,11.75,12.1,11.12,11.7,81809,0
+KOD.US,D,20190808,000000,11.76,12.15,11.5,11.72,87894,0
+KOD.US,D,20190809,000000,11.68,11.84,11.235,11.57,50946,0
+KOD.US,D,20190812,000000,11.5,11.54,11.0254,11.24,54107,0
+KOD.US,D,20190813,000000,11.29,11.77,10.97,11.48,63045,0
+KOD.US,D,20190814,000000,11.29,11.29,10.28,10.34,71533,0
+KOD.US,D,20190815,000000,10.36,10.54,10.07,10.24,50504,0
+KOD.US,D,20190816,000000,10.27,11.06,10.25,11.03,105359,0
+KOD.US,D,20190819,000000,11.11,11.67,10.31,11.56,104500,0
+KOD.US,D,20190820,000000,11.44,11.79,11.16,11.6,42447,0
+KOD.US,D,20190821,000000,11.8,12.45,11.28,12.07,81096,0
+KOD.US,D,20190822,000000,12.16,12.405,11.62,11.8,52036,0
+KOD.US,D,20190823,000000,11.69,12.145,11.14,11.28,81977,0
+KOD.US,D,20190826,000000,11.51,11.71,11.015,11.24,65997,0
+KOD.US,D,20190827,000000,11.32,11.4,10.37,10.65,55223,0
+KOD.US,D,20190828,000000,10.57,11.21,9.47,10.94,119043,0
+KOD.US,D,20190829,000000,11.25,11.25,10.99,11.24,28422,0
+KOD.US,D,20190830,000000,11.19,11.39,10.81,11,63232,0
+KOD.US,D,20190903,000000,10.93,11.165,10.61,10.89,60403,0
+KOD.US,D,20190904,000000,11,11,10.643,10.99,33869,0
+KOD.US,D,20190905,000000,11,12.17,10.87,11.9,113414,0
+KOD.US,D,20190906,000000,12.08,12.15,11.49,11.6,105649,0
+KOD.US,D,20190909,000000,11.69,12.36,11.47,12,130561,0
+KOD.US,D,20190910,000000,11.96,14.37,11.62,13.56,268307,0
+KOD.US,D,20190911,000000,13.6,14.05,13.5,13.9,176088,0
+KOD.US,D,20190912,000000,13.9,14.18,13.59,14.05,104549,0
+KOD.US,D,20190913,000000,14.24,15.25,13.9,14.99,203978,0
+KOD.US,D,20190916,000000,15.23,18.07,15.23,17.57,1002317,0
+KOD.US,D,20190917,000000,17.11,17.7,16.5,17.32,414663,0
+KOD.US,D,20190918,000000,17.03,17.26,16.68,16.8,206063,0
+KOD.US,D,20190919,000000,16.34,16.94,15.9313,16.66,256173,0
+KOD.US,D,20190920,000000,16.64,16.91,16.4242,16.64,570771,0
+KOD.US,D,20190923,000000,16.65,16.9799,16.07,16.42,249276,0
+KOD.US,D,20190924,000000,16.49,16.82,15.55,15.85,275134,0
+KOD.US,D,20190925,000000,15.82,16.15,14.86,14.95,324984,0
+KOD.US,D,20190926,000000,14.84,15.1,14.15,14.21,238822,0
+KOD.US,D,20190927,000000,14.18,14.3902,13.715,14.08,194415,0
+KOD.US,D,20190930,000000,14.25,14.68,13.85,14.38,207003,0
+KOD.US,D,20191001,000000,14.38,15.2356,14.38,14.96,269251,0
+KOD.US,D,20191002,000000,14.9,15.33,14.675,14.85,118313,0
+KOD.US,D,20191003,000000,14.82,15.3,14.28,14.56,152652,0
+KOD.US,D,20191004,000000,14.61,14.79,13.39,13.9,306298,0
+KOD.US,D,20191007,000000,13.8,14.79,13.67,14.57,165478,0
+KOD.US,D,20191008,000000,14.32,15.3053,14.11,14.67,109945,0
+KOD.US,D,20191009,000000,14.79,15.72,14.54,15.51,166682,0
+KOD.US,D,20191010,000000,15.51,17.58,15.51,16.91,284558,0
+KOD.US,D,20191011,000000,17.58,18.62,16.9535,18.2,432107,0
+KOD.US,D,20191014,000000,18.59,18.59,16.26,17.64,1073452,0
+KOD.US,D,20191015,000000,17.52,19.849,17.43,18.85,461606,0
+KOD.US,D,20191016,000000,18.75,21.12,18.6112,20.08,430521,0
+KOD.US,D,20191017,000000,20.23,21.25,19.86,20.13,335794,0
+KOD.US,D,20191018,000000,20.19,20.4,19.08,19.76,250996,0
+KOD.US,D,20191021,000000,19.62,21.057,18.4086,20.11,362028,0
+KOD.US,D,20191022,000000,20.07,20.9,19.5557,20.735,256497,0
+KOD.US,D,20191023,000000,20.75,21,20.025,20.3,270548,0
+KOD.US,D,20191024,000000,20.41,20.44,18.82,20.13,1365577,0
+KOD.US,D,20191025,000000,19.98,22.25,19.53,21.42,370574,0
+KOD.US,D,20191028,000000,21.63,22.25,21.5403,21.8,191082,0
+KOD.US,D,20191029,000000,21.85,22.1,21.4,21.69,461339,0
+KOD.US,D,20191030,000000,21.73,22.2,20.175,20.49,334807,0
+KOD.US,D,20191031,000000,20.27,20.98,18.52,20.71,588501,0
+KOD.US,D,20191101,000000,20.9,22.2,20.5996,22,272406,0
+KOD.US,D,20191104,000000,22,22.35,20.68,21.71,394404,0
+KOD.US,D,20191105,000000,21.96,22.36,20.565,21.22,249237,0
+KOD.US,D,20191106,000000,21.19,22.07,20.8449,21.74,140263,0
+KOD.US,D,20191107,000000,21.9,22.34,21.4,22,801131,0
+KOD.US,D,20191108,000000,21.97,22.3771,21.5,21.9,228268,0
+KOD.US,D,20191111,000000,21.79,23.75,21.63,23.28,415850,0
+KOD.US,D,20191112,000000,23.31,24.25,21.76,21.86,615209,0
+KOD.US,D,20191113,000000,21.8,23.7,20.94,23.38,283025,0
+KOD.US,D,20191114,000000,22.25,25.55,20.8062,25.02,449865,0
+KOD.US,D,20191115,000000,25.37,29.47,25.36,29.18,494259,0
+KOD.US,D,20191118,000000,29.82,30.7199,28.18,28.9,485338,0
+KOD.US,D,20191119,000000,28.94,30.65,28.907,30.36,347014,0
+KOD.US,D,20191120,000000,30.33,32.26,29.68,32.25,545939,0
+KOD.US,D,20191121,000000,32.3,32.4212,28.62,28.93,588364,0
+KOD.US,D,20191122,000000,28.11,28.65,24.52,25.625,687528,0
+KOD.US,D,20191125,000000,25.86,26.42,24.41,26.385,415434,0
+KOD.US,D,20191126,000000,26.63,27.94,25.836,27.55,502214,0
+KOD.US,D,20191127,000000,27.82,27.83,26.1398,27.27,381291,0
+KOD.US,D,20191129,000000,27.17,29.83,27.17,29.6,92889,0
+KOD.US,D,20191202,000000,35,72.9743,35,51.05,5063999,0
+KOD.US,D,20191203,000000,46.52,61,46.52,49.2,2737215,0
+KOD.US,D,20191204,000000,55.38,74.5,53,73.41,4987713,0
+KOD.US,D,20191205,000000,65.7,67,60.11,64.41,2223563,0
+KOD.US,D,20191206,000000,64,65.5,58.76,64.47,956205,0
+KOD.US,D,20191209,000000,65,70.78,62.895,67.89,1086692,0
+KOD.US,D,20191210,000000,66.5,66.5,57.36,61.36,900016,0
+KOD.US,D,20191211,000000,61,63.13,60.05,62.81,442378,0
+KOD.US,D,20191212,000000,62.47,63.7825,60.865,62.89,484999,0
+KOD.US,D,20191213,000000,62.79,64.5,60.75,63.45,389615,0
+KOD.US,D,20191216,000000,64,71.24,63.95,67.14,844797,0
+KOD.US,D,20191217,000000,67.5,71.7599,66,71.2,654322,0
+KOD.US,D,20191218,000000,71.13,72.26,65.31,65.86,752633,0
+KOD.US,D,20191219,000000,66.73,69.88,66,66.79,664084,0
+KOD.US,D,20191220,000000,66.82,68.53,65.9,67.03,1568557,0
+KOD.US,D,20191223,000000,67.49,67.67,64.51,66.1,465427,0
+KOD.US,D,20191224,000000,67.59,77.15,67.56,76.65,912808,0
+KOD.US,D,20191226,000000,76.9,81,74.18,75.89,694666,0
+KOD.US,D,20191227,000000,76.13,77.98,71.98,73.23,816041,0
+KOD.US,D,20191230,000000,73.5,75.02,71.47,73.51,309135,0
+KOD.US,D,20191231,000000,72.69,74.67,71.01,71.95,361250,0
+KOD.US,D,20200102,000000,72.84,72.9,65.13,68.14,431954,0
+KOD.US,D,20200103,000000,68.59,69.48,66.37,67.67,427621,0
+KOD.US,D,20200106,000000,66.85,70.48,65.12,67.7,321521,0
+KOD.US,D,20200107,000000,67.7,68.81,66.01,67.31,222084,0
+KOD.US,D,20200108,000000,68.53,68.7733,66.2978,67.32,216628,0
+KOD.US,D,20200109,000000,67.58,70.21,65.85,66.98,436956,0
+KOD.US,D,20200110,000000,66.81,71.54,66.2,69.39,400721,0
+KOD.US,D,20200113,000000,71.19,71.2,64.3029,65.35,314347,0
+KOD.US,D,20200114,000000,64.68,65.02,61.4845,62.72,477161,0
+KOD.US,D,20200115,000000,62.7,65.66,62.3008,63.5,345847,0
+KOD.US,D,20200116,000000,64.13,65.2365,61.72,64.91,225503,0
+KOD.US,D,20200117,000000,65.26,67.68,64.8776,66.06,241204,0
+KOD.US,D,20200121,000000,65.92,67,62.8,63.3,243339,0
+KOD.US,D,20200122,000000,63.69,64.964,63.16,64.1,186633,0
+KOD.US,D,20200123,000000,63.73,67.88,60.87,65.96,285956,0
+KOD.US,D,20200124,000000,66.17,67.01,61.18,62.65,320357,0
+KOD.US,D,20200127,000000,60.18,64.88,58.945,63.89,280424,0
+KOD.US,D,20200128,000000,64.55,67.44,63.86,64.88,204158,0
+KOD.US,D,20200129,000000,65.25,65.69,62.01,63.9,230868,0
+KOD.US,D,20200130,000000,63.2,64.38,60.72,62.44,246584,0
+KOD.US,D,20200131,000000,61.88,63.01,59.72,61.07,251450,0
+KOD.US,D,20200203,000000,61,63.55,57.699,62.94,379642,0
+KOD.US,D,20200204,000000,63.91,67.28,63.91,67.2,278839,0
+KOD.US,D,20200205,000000,67.2,68.28,63.7223,64.84,301374,0
+KOD.US,D,20200206,000000,66.98,71.4512,66,69.35,452446,0
+KOD.US,D,20200207,000000,69.47,74.74,68.89,73.95,530761,0
+KOD.US,D,20200210,000000,74.54,82.7492,70.45,70.92,1139775,0
+KOD.US,D,20200211,000000,70.23,70.425,62.84,63.6,626914,0
+KOD.US,D,20200212,000000,64,65.1,62.94,64.26,290229,0
+KOD.US,D,20200213,000000,63.33,64.47,62.51,62.77,258600,0
+KOD.US,D,20200214,000000,62.91,63.42,59.68,60,287574,0
+KOD.US,D,20200218,000000,59.42,59.78,56.73,58.92,428991,0
+KOD.US,D,20200219,000000,59.24,60.985,57.36,59.9,306552,0
+KOD.US,D,20200220,000000,59.73,59.8247,57.28,58.1,361619,0
+KOD.US,D,20200221,000000,58,59.545,57.03,58.28,248157,0
+KOD.US,D,20200224,000000,55.87,61.43,55.05,60.78,570270,0
+KOD.US,D,20200225,000000,61.03,61.56,56.6,57.61,739335,0
+KOD.US,D,20200226,000000,57.62,63,57.12,62.39,540450,0
+KOD.US,D,20200227,000000,61.94,62.37,57.03,57.59,381022,0
+KOD.US,D,20200228,000000,56.301,64.48,55.32,63.97,554077,0
+KOD.US,D,20200302,000000,64.9,68.385,61.35,67.71,470304,0
+KOD.US,D,20200303,000000,68.11,69.4,65.15,67.01,333559,0
+KOD.US,D,20200304,000000,68.27,71.24,67.89,69.52,348212,0
+KOD.US,D,20200305,000000,67.82,70.5,64.76,65.82,261643,0
+KOD.US,D,20200306,000000,63.61,65.5,60.5,63.92,390028,0
+KOD.US,D,20200309,000000,57.93,63.8,57.7501,60.29,686050,0
+KOD.US,D,20200310,000000,62.36,62.4383,54.1,58.71,681981,0
+KOD.US,D,20200311,000000,56.57,58.39,53.08,53.85,478306,0
+KOD.US,D,20200312,000000,50.34,52.255,47.11,49.92,576808,0
+KOD.US,D,20200313,000000,52,53.99,43.35,53.18,485611,0
+KOD.US,D,20200316,000000,42.47,49.1527,38.03,40.33,748701,0
+KOD.US,D,20200317,000000,41.8,44.31,38.67,41.56,585637,0
+KOD.US,D,20200318,000000,39.5,41.54,35.4939,38.18,624107,0
+KOD.US,D,20200319,000000,40.01,44.5,38.61,42.97,518193,0
+KOD.US,D,20200320,000000,43.21,49.2499,41.32,45.02,1433487,0
+KOD.US,D,20200323,000000,45.08,48.5075,42.75,46.4,325502,0
+KOD.US,D,20200324,000000,48.8,49,45.1,47.8,362283,0
+KOD.US,D,20200325,000000,48.06,50.18,45.24,46.42,298555,0
+KOD.US,D,20200326,000000,46.84,49.4341,46.6858,48.75,222484,0
+KOD.US,D,20200327,000000,46.89,49.42,44.08,47.84,324870,0
+KOD.US,D,20200330,000000,48.36,50.38,47.03,50.05,205706,0
+KOD.US,D,20200331,000000,50.8,51.69,45.06,47.7,408242,0
+KOD.US,D,20200401,000000,45.52,46.0442,41.0801,42.74,502919,0
+KOD.US,D,20200402,000000,41.97,44.37,41.97,43.72,337935,0
+KOD.US,D,20200403,000000,43.31,44.38,41.13,43.13,179925,0
+KOD.US,D,20200406,000000,44.95,48.58,44.5481,46.92,274123,0
+KOD.US,D,20200407,000000,48.79,49.9321,42.51,43.05,308405,0
+KOD.US,D,20200408,000000,43.58,46.98,42.02,46.55,362181,0
+KOD.US,D,20200409,000000,47.74,51.13,46.94,50.67,340191,0
+KOD.US,D,20200413,000000,50.37,50.7915,48.91,50.14,192119,0
+KOD.US,D,20200414,000000,51.71,53.48,50.9671,53.22,347217,0
+KOD.US,D,20200415,000000,51.74,51.8708,48.93,49.98,252775,0
+KOD.US,D,20200416,000000,50.32,52.3925,48.84,50.57,290261,0
+KOD.US,D,20200417,000000,51.88,53.49,49.39,52.97,349229,0
+KOD.US,D,20200420,000000,52.63,56.52,51.23,53.94,240202,0
+KOD.US,D,20200421,000000,52.91,53.4184,48.35,51.63,202803,0
+KOD.US,D,20200422,000000,52.35,53.82,50.46,51.09,222607,0
+KOD.US,D,20200423,000000,50.87,52.33,48.5,48.57,251310,0
+KOD.US,D,20200424,000000,48.64,52.98,48.03,52.94,258307,0
+KOD.US,D,20200427,000000,54,56.92,52.35,52.62,242605,0
+KOD.US,D,20200428,000000,53.6,53.6,50.53,51.94,228982,0
+KOD.US,D,20200429,000000,53.9,58.78,52.69,56.65,307625,0
+KOD.US,D,20200430,000000,55.91,56.7,53.41,54.55,221711,0
+KOD.US,D,20200501,000000,52.77,53.2,49.16,50.88,272344,0
+KOD.US,D,20200504,000000,50.16,51.76,49.41,51.6,212109,0
+KOD.US,D,20200505,000000,52.17,57.38,52,55.43,243750,0
+KOD.US,D,20200506,000000,55.37,57,54.13,55.06,166411,0
+KOD.US,D,20200507,000000,55.62,56.756,53.3,55.4,218235,0
+KOD.US,D,20200508,000000,55.41,57.94,54.53,56.99,347022,0
+KOD.US,D,20200511,000000,55.28,59.22,55.25,58.45,411277,0
+KOD.US,D,20200512,000000,58.47,61.916,55.71,55.71,486021,0
+KOD.US,D,20200513,000000,55.28,57.58,52.11,53.67,315181,0
+KOD.US,D,20200514,000000,52.21,54.93,51.2877,54.79,279864,0
+KOD.US,D,20200515,000000,54.89,56.99,53.56,56.62,148699,0
+KOD.US,D,20200518,000000,58.81,59,56.46,58.45,256238,0
+KOD.US,D,20200519,000000,57.88,60.56,57.86,58.26,310995,0
+KOD.US,D,20200520,000000,58.72,62.37,58.5,61.93,220216,0
+KOD.US,D,20200521,000000,62.23,62.805,60.06,61.58,166953,0
+KOD.US,D,20200522,000000,61.81,62.8,59.33,61.6,240978,0
+KOD.US,D,20200526,000000,63.2,65,60.17,60.44,276618,0
+KOD.US,D,20200527,000000,60.71,64.63,57.3,64.52,324312,0
+KOD.US,D,20200528,000000,64.58,65.31,62.39,62.71,233981,0
+KOD.US,D,20200529,000000,62.75,64.98,61.04,64.61,255762,0
+KOD.US,D,20200601,000000,64.83,65.57,63.4661,64.22,333336,0
+KOD.US,D,20200602,000000,64.56,67.57,64.3,65.39,505971,0
+KOD.US,D,20200603,000000,64.54,67.5,64.41,66.05,195435,0
+KOD.US,D,20200604,000000,65.28,66.73,64.4,66.25,240081,0
+KOD.US,D,20200605,000000,67.34,68.5,61.07,61.35,394128,0
+KOD.US,D,20200608,000000,61.93,63.43,60.03,62.5,212266,0
+KOD.US,D,20200609,000000,62.09,65.7,62.09,64.37,165680,0
+KOD.US,D,20200610,000000,65.1,67.25,64.2,64.61,224154,0
+KOD.US,D,20200611,000000,63.26,64.3,58.86,58.96,238339,0
+KOD.US,D,20200612,000000,61.44,62.15,56.6,58.06,323972,0
+KOD.US,D,20200615,000000,57.07,63.1,56.02,63,257872,0
+KOD.US,D,20200616,000000,64.74,66.42,63.54,64.42,174429,0
+KOD.US,D,20200617,000000,64.67,66,62.85,63.46,261202,0
+KOD.US,D,20200618,000000,62.72,64.7,62.35,64.27,280925,0
+KOD.US,D,20200619,000000,64.69,66.575,63.76,64.42,1204304,0
+KOD.US,D,20200622,000000,64.36,65.92,58.2,59.05,626160,0
+KOD.US,D,20200623,000000,59.5,63.79,59.44,61.53,387172,0
+KOD.US,D,20200624,000000,60.96,61.6,56.7,56.92,252052,0
+KOD.US,D,20200625,000000,56.57,58.58,55.51,57.11,227755,0
+KOD.US,D,20200626,000000,56.65,57.4,52.8301,52.96,503493,0
+KOD.US,D,20200629,000000,53.73,55,51.76,53.69,288241,0
+KOD.US,D,20200630,000000,53.91,56.34,53.14,54.12,260407,0
+KOD.US,D,20200701,000000,54.61,55.72,48.5,50.25,697620,0
+KOD.US,D,20200702,000000,51.31,51.7367,46.5,48.59,740048,0
+KOD.US,D,20200706,000000,49.79,52.62,49.75,50.35,376843,0
+KOD.US,D,20200707,000000,50.4,51.97,49.77,50.24,147179,0
+KOD.US,D,20200708,000000,50.42,52.12,48.54,51.66,279488,0
+KOD.US,D,20200709,000000,51.84,54.34,50.7,53.44,274609,0
+KOD.US,D,20200710,000000,53.55,53.91,51.7,52.75,268420,0
+KOD.US,D,20200713,000000,53.63,54.0879,48.32,48.55,607334,0
+KOD.US,D,20200714,000000,48.36,49.83,46.51,48.77,298594,0
+KOD.US,D,20200715,000000,50.2,52.33,49.04,51.48,223490,0
+KOD.US,D,20200716,000000,50.99,52.04,47.28,48.05,253406,0
+KOD.US,D,20200717,000000,47.78,50.27,47.63,49.11,224083,0
+KOD.US,D,20200720,000000,49.01,51.325,48.89,51.26,179995,0
+KOD.US,D,20200721,000000,51.76,51.7624,47.36,47.8,325517,0
+KOD.US,D,20200722,000000,47.81,49.18,47,47.86,256180,0
+KOD.US,D,20200723,000000,47.7,47.86,44.61,45.1,301094,0
+KOD.US,D,20200724,000000,45.15,45.96,42.97,45.05,247283,0
+KOD.US,D,20200727,000000,45.39,47.103,44.25,47,266413,0
+KOD.US,D,20200728,000000,47.05,47.6,46.34,46.38,291721,0
+KOD.US,D,20200729,000000,47.46,47.7,45.16,46.25,281983,0
+KOD.US,D,20200730,000000,46.72,48.17,45.74,47.49,222543,0
+KOD.US,D,20200731,000000,47.65,48.15,45.93,46.33,316289,0
+KOD.US,D,20200803,000000,46.68,47.3875,45.54,47.19,240168,0
+KOD.US,D,20200804,000000,47.04,47.2,45.77,46.75,146173,0
+KOD.US,D,20200805,000000,46.68,47.445,46.14,46.91,273306,0
+KOD.US,D,20200806,000000,46.98,48.27,46.56,48.07,207186,0
+KOD.US,D,20200807,000000,48.25,49.025,47.45,48.1,155240,0
+KOD.US,D,20200810,000000,48.12,50,46.4249,48.71,196022,0
+KOD.US,D,20200811,000000,48.83,51.1,47.41,48.69,237359,0
+KOD.US,D,20200812,000000,49.08,51.4,47.9,48.59,225893,0
+KOD.US,D,20200813,000000,48.63,49.3899,47.89,48.2,139604,0
+KOD.US,D,20200814,000000,47.88,49.02,47.58,47.88,104620,0
+KOD.US,D,20200817,000000,47.83,48.9425,47.64,48.57,222773,0
+KOD.US,D,20200818,000000,48.73,48.73,46.37,46.44,167424,0
+KOD.US,D,20200819,000000,46.44,47.7053,46.26,46.9,155723,0
+KOD.US,D,20200820,000000,46.43,48.045,45.91,47.95,206958,0
+KOD.US,D,20200821,000000,47.99,49.46,47.2508,49.29,327349,0
+KOD.US,D,20200824,000000,51.88,53.77,50.94,52.4,301056,0
+KOD.US,D,20200825,000000,51.66,53.69,50.95,53.5,175373,0
+KOD.US,D,20200826,000000,53.71,54.48,50.96,50.985,183176,0
+KOD.US,D,20200827,000000,50.98,51.165,49.98,50.79,146377,0
+KOD.US,D,20200828,000000,50.71,51.78,50.11,51.13,85637,0
+KOD.US,D,20200831,000000,51.26,53.17,50.79,52.59,195693,0
+KOD.US,D,20200901,000000,52.34,52.51,50.125,50.65,188217,0
+KOD.US,D,20200902,000000,50.37,50.97,49.12,49.77,201128,0
+KOD.US,D,20200903,000000,49.52,50.08,46.9,47.5,387169,0
+KOD.US,D,20200904,000000,47.92,48.25,45.02,47.51,338907,0
+KOD.US,D,20200908,000000,46.83,48.435,45.45,47.5,334630,0
+KOD.US,D,20200909,000000,49.88,52.33,49.78,51.58,293868,0
+KOD.US,D,20200910,000000,51.43,52.26,48.94,49.44,251068,0
+KOD.US,D,20200911,000000,49.64,51,48.21,49.06,154483,0
+KOD.US,D,20200914,000000,50.22,52.75,50.22,52.54,323848,0
+KOD.US,D,20200915,000000,53,55.075,51.53,53.2,254370,0
+KOD.US,D,20200916,000000,54.07,56.795,53.88,55.52,266652,0
+KOD.US,D,20200917,000000,54.8,55.835,53.4901,54.52,131053,0
+KOD.US,D,20200918,000000,56.44,58.249,55.24,57.01,452721,0
+KOD.US,D,20200921,000000,56.75,56.96,51.11,51.21,452081,0
+KOD.US,D,20200922,000000,51.45,52.4229,49.6,52.26,259568,0
+KOD.US,D,20200923,000000,52.26,53.28,51.7,52.4,429888,0
+KOD.US,D,20200924,000000,52.38,53.849,51.28,52.6,323834,0
+KOD.US,D,20200925,000000,54.6039,58.4,54.0006,58.33,453177,0
+KOD.US,D,20200928,000000,59.5,59.7345,55.44,57.59,224628,0
+KOD.US,D,20200929,000000,57.69,60.18,57.69,59.27,372189,0
+KOD.US,D,20200930,000000,59.17,60.68,58.64,59.21,315712,0
+KOD.US,D,20201001,000000,59.5,62.24,59.36,62.07,342684,0
+KOD.US,D,20201002,000000,60.28,63.0999,60,60.78,250076,0
+KOD.US,D,20201005,000000,61.12,62.905,60.46,62.43,215735,0
+KOD.US,D,20201006,000000,62.59,66,61.8201,64.33,284780,0
+KOD.US,D,20201007,000000,65.43,67.35,63.99,67.26,173135,0
+KOD.US,D,20201008,000000,67.5,70.03,67.21,69.36,249367,0
+KOD.US,D,20201009,000000,69.82,73.03,69.02,71.25,470427,0
+KOD.US,D,20201012,000000,71.89,73.75,70.5,72.94,410447,0
+KOD.US,D,20201013,000000,74.25,76.5,73.3545,76.48,397715,0
+KOD.US,D,20201014,000000,76.25,76.79,74.23,74.9,420692,0
+KOD.US,D,20201015,000000,74.27,77.83,72.56,76.07,473707,0
+KOD.US,D,20201016,000000,75.87,78,75.26,76.49,243454,0
+KOD.US,D,20201019,000000,77.03,77.74,75.24,77.51,247187,0
+KOD.US,D,20201020,000000,77.6,79.73,76.07,78,258698,0
+KOD.US,D,20201021,000000,78.36,79.85,77,78.78,257482,0
+KOD.US,D,20201022,000000,79.36,85.34,79.09,84.81,371198,0
+KOD.US,D,20201023,000000,85.2,96.8294,85.05,96.63,1155682,0
+KOD.US,D,20201026,000000,88,96.94,87.5,96.66,528305,0
+KOD.US,D,20201027,000000,96.95,102.7399,94.835,97.74,463152,0
+KOD.US,D,20201028,000000,96.42,99.92,94.04,95.86,459171,0
+KOD.US,D,20201029,000000,97.07,101.77,92.176,99.76,308644,0
+KOD.US,D,20201030,000000,98.9,98.9,89.84,90.81,312681,0
+KOD.US,D,20201102,000000,91.66,95.4,88.24,91.04,299687,0
+KOD.US,D,20201103,000000,92.42,94.98,90.55,94.01,218300,0
+KOD.US,D,20201104,000000,93.59,104.99,93.59,103.35,271010,0
+KOD.US,D,20201105,000000,104.34,108.25,99.29,107.63,249809,0
+KOD.US,D,20201106,000000,107.82,109.67,103.26,108.59,216133,0
+KOD.US,D,20201109,000000,109.66,126.42,107.065,113.17,445479,0
+KOD.US,D,20201110,000000,112.55,119.41,110.07,117.27,461695,0
+KOD.US,D,20201111,000000,119.99,121.9999,115.5,119.99,266560,0
+KOD.US,D,20201112,000000,119.36,131.01,117.66,122.63,306439,0
+KOD.US,D,20201113,000000,116.01,120.7547,109.7,116.795,508012,0
+KOD.US,D,20201116,000000,115.49,120.72,112.01,113.56,360339,0
+KOD.US,D,20201117,000000,107.5,116.05,104.26,114.24,762356,0
+KOD.US,D,20201118,000000,120.17,141.5,120,127.01,2516804,0
+KOD.US,D,20201119,000000,127.5,139.48,127.5,137.92,1167620,0
+KOD.US,D,20201120,000000,138.7,141.98,132.835,140,843683,0
+KOD.US,D,20201123,000000,136.13,139.61,124.52,125.52,592008,0
+KOD.US,D,20201124,000000,128.61,130,117.11,121.99,516730,0
+KOD.US,D,20201125,000000,123.66,133.39,122.46,132.2,473807,0
+KOD.US,D,20201127,000000,132.85,140.13,130.17,135,175247,0
+KOD.US,D,20201130,000000,130.32,136.68,127.39,136.67,528601,0
+KOD.US,D,20201201,000000,138.88,138.88,125.1,130.17,525054,0
+KOD.US,D,20201202,000000,130.52,132.75,126.03,130.73,218598,0
+KOD.US,D,20201203,000000,131,131,126.22,127.05,277820,0
+KOD.US,D,20201204,000000,127.2,127.7115,122.74,124.37,210697,0
+KOD.US,D,20201207,000000,124.26,129.17,121.48,124.7,337637,0
+KOD.US,D,20201208,000000,124.72,133.47,124.55,130.59,402110,0
+KOD.US,D,20201209,000000,131.84,131.85,122.08,124.11,282542,0
+KOD.US,D,20201210,000000,121.64,128.355,121.1033,126.74,455782,0
+KOD.US,D,20201211,000000,126.75,136.11,125.09,125.82,305811,0
+KOD.US,D,20201214,000000,129.04,135.99,128.79,130.1,331470,0
+KOD.US,D,20201215,000000,131.43,134.69,127.23,133.06,201969,0
+KOD.US,D,20201216,000000,133.95,140.99,131.74,134.96,368425,0
+KOD.US,D,20201217,000000,137.02,139.47,132.05,138.71,232988,0
+KOD.US,D,20201218,000000,139.26,144.5,136.38,140.48,1025419,0
+KOD.US,D,20201221,000000,139.99,150.69,137.5,149.47,460300,0
+KOD.US,D,20201222,000000,151.72,153.5799,146.05,151.71,235699,0
+KOD.US,D,20201223,000000,152.82,156.11,145.98,153.31,164282,0
+KOD.US,D,20201224,000000,153.39,156.22,151.3,154.03,71610,0
+KOD.US,D,20201228,000000,156.35,159.18,150.7,151.07,281420,0
+KOD.US,D,20201229,000000,150.82,152.95,140.03,146.26,273658,0
+KOD.US,D,20201230,000000,148.44,152.7254,147.01,151.33,166620,0
+KOD.US,D,20201231,000000,151.33,151.33,144.16,146.91,205194,0
+KOD.US,D,20210104,000000,146.64,150.01,136.94,137.73,391166,0
+KOD.US,D,20210105,000000,137.5,143.62,134,134.79,242279,0
+KOD.US,D,20210106,000000,132.92,139.46,129.24,136.7,290332,0
+KOD.US,D,20210107,000000,137.6,149.98,137.6,147.28,317551,0
+KOD.US,D,20210108,000000,147.53,157.17,147.53,153.79,270488,0
+KOD.US,D,20210111,000000,150.96,156.47,150.01,151.15,217569,0
+KOD.US,D,20210112,000000,151.84,158.98,149.895,157.9,274881,0
+KOD.US,D,20210113,000000,158.45,163.48,152.49,153.67,222188,0
+KOD.US,D,20210114,000000,154.77,165.35,154.77,162.35,276717,0
+KOD.US,D,20210115,000000,162.35,169.98,155.895,158.54,279040,0
+KOD.US,D,20210119,000000,158.54,166.69,156.745,164.47,252491,0
+KOD.US,D,20210120,000000,165.15,168.96,158.53,158.6,272291,0
+KOD.US,D,20210121,000000,160.02,160.02,151.97,158.02,193351,0
+KOD.US,D,20210122,000000,156.27,165,155.495,164.33,171831,0
+KOD.US,D,20210125,000000,157.85,162.9,152.373,155.89,215817,0
+KOD.US,D,20210126,000000,156.81,158.13,144.52,145.91,284930,0
+KOD.US,D,20210127,000000,144,144.88,131.79,134.21,564445,0
+KOD.US,D,20210128,000000,135,136.43,127.6,128.27,344549,0
+KOD.US,D,20210129,000000,126.27,130.595,119.4374,126.31,499601,0
+KOD.US,D,20210201,000000,128.21,133.61,121.8184,131.11,377371,0
+KOD.US,D,20210202,000000,131.8,141.74,130.36,140.3,232879,0
+KOD.US,D,20210203,000000,139.34,147.35,136.46,138.04,260645,0
+KOD.US,D,20210204,000000,138.48,145.66,135.8992,144.79,230395,0
+KOD.US,D,20210205,000000,145.92,150.07,144.7101,149.93,166950,0
+KOD.US,D,20210208,000000,150.74,160.18,150.43,158.84,204388,0
+KOD.US,D,20210209,000000,158.56,161.85,153.995,160.43,235219,0
+KOD.US,D,20210210,000000,162.71,171.21,158.93,160.15,299907,0
+KOD.US,D,20210211,000000,162.96,167.37,154.67,160.57,228200,0
+KOD.US,D,20210212,000000,161.39,164.99,156.09,157.03,267593,0
+KOD.US,D,20210216,000000,157.04,164.73,142.82,145.58,528737,0
+KOD.US,D,20210217,000000,136.26,138.99,131.23,138.08,565206,0
+KOD.US,D,20210218,000000,136.59,141.2,132,134.1,255277,0
+KOD.US,D,20210219,000000,132.57,136.2,127.91,131.44,361287,0
+KOD.US,D,20210222,000000,129.32,129.595,120.8,122.61,372489,0
+KOD.US,D,20210223,000000,119.64,129.8,113.02,125.65,537194,0
+KOD.US,D,20210224,000000,122.37,132.25,120,129.95,222334,0
+KOD.US,D,20210225,000000,128.68,132,120.86,121.08,247528,0
+KOD.US,D,20210226,000000,122.5,133.34,120.38,129.01,363898,0
+KOD.US,D,20210301,000000,123.22,137.595,123.07,134.79,295849,0
+KOD.US,D,20210302,000000,132.63,134.61,124.66,125.16,253901,0
+KOD.US,D,20210303,000000,125,125,114.3,115.28,356804,0
+KOD.US,D,20210304,000000,114.54,118.14,108.1,111.67,398395,0
+KOD.US,D,20210305,000000,114.99,120.72,108.57,120.49,334600,0
+KOD.US,D,20210308,000000,119.79,124.53,115.7,116.59,198386,0
+KOD.US,D,20210309,000000,122.02,129.91,120.05,127.32,305025,0
+KOD.US,D,20210310,000000,129.65,131.99,124.4774,126.89,247791,0
+KOD.US,D,20210311,000000,130.62,136.03,125.14,132.27,301647,0
+KOD.US,D,20210312,000000,130.96,131.39,124.52,126.99,259501,0
+KOD.US,D,20210315,000000,126.28,128.68,123.9,127.56,247245,0
+KOD.US,D,20210316,000000,129.6,134.6,125.98,129.08,310791,0
+KOD.US,D,20210317,000000,127.07,135.33,126.6,134.41,213799,0
+KOD.US,D,20210318,000000,131.86,137.05,123.475,125.01,304314,0
+KOD.US,D,20210319,000000,124.83,132.46,122.22,129.94,715248,0
+KOD.US,D,20210322,000000,130.89,133.69,128.89,131.14,179981,0
+KOD.US,D,20210323,000000,130.15,130.15,119.71,120.68,280675,0
+KOD.US,D,20210324,000000,122.54,123.69,114.14,115,304101,0
+KOD.US,D,20210325,000000,112.56,119.69,110.66,119.45,300101,0
+KOD.US,D,20210326,000000,120.03,121.48,114.34,116.33,305240,0
+KOD.US,D,20210329,000000,115.17,116.16,111.01,112.74,418250,0
+KOD.US,D,20210330,000000,112.29,112.76,108.44,110.45,290606,0
+KOD.US,D,20210331,000000,112.16,117.7,108.9,113.39,742368,0
+KOD.US,D,20210401,000000,116.39,117.77,107.305,109.1,399583,0
+KOD.US,D,20210405,000000,109.38,116.5,108.77,115.56,236328,0
+KOD.US,D,20210406,000000,113.4,116.2,108.9,110.38,283419,0
+KOD.US,D,20210407,000000,109.42,114.145,106.74,107.46,219123,0
+KOD.US,D,20210408,000000,109.26,114.77,108.74,110.27,229151,0
+KOD.US,D,20210409,000000,109.84,110.82,106.83,109.07,170039,0
+KOD.US,D,20210412,000000,108.42,109.82,103.6201,106.2,355764,0
+KOD.US,D,20210413,000000,107.09,113.755,106.68,113.02,306087,0
+KOD.US,D,20210414,000000,113.24,122.89,113.24,115.68,591760,0
+KOD.US,D,20210415,000000,116.44,118.75,113.01,115.71,156050,0
+KOD.US,D,20210416,000000,116.53,117.86,112.28,114.89,176903,0
+KOD.US,D,20210419,000000,113.81,116.91,110,112.27,140696,0
+KOD.US,D,20210420,000000,111.88,117.13,108.74,113.73,243502,0
+KOD.US,D,20210421,000000,113.76,117.822,112.89,117.48,157278,0
+KOD.US,D,20210422,000000,117.99,123.73,115.52,121.31,210519,0
+KOD.US,D,20210423,000000,123.12,124.52,117.9,120.43,179352,0
+KOD.US,D,20210426,000000,121.64,127.29,119.47,126.54,223051,0
+KOD.US,D,20210427,000000,126.97,127.75,120.3,121.19,192300,0
+KOD.US,D,20210428,000000,120.73,123.58,118.77,122.21,151502,0
+KOD.US,D,20210429,000000,123.65,124.88,119.74,122.71,169789,0
+KOD.US,D,20210430,000000,121.47,128.33,119.25,120.84,191321,0
+KOD.US,D,20210503,000000,122.26,123.59,116.41,116.75,166328,0
+KOD.US,D,20210504,000000,118.8,118.8,108.6301,110.52,316429,0
+KOD.US,D,20210505,000000,111.79,114.01,106.0156,107.24,142780,0
+KOD.US,D,20210506,000000,106.41,106.615,99.78,101.84,398142,0
+KOD.US,D,20210507,000000,103.82,103.94,99.66,101.62,189880,0
+KOD.US,D,20210510,000000,83.54,95.5,81.86,88.41,2212907,0
+KOD.US,D,20210511,000000,76,86,73.19,81.7,1788885,0
+KOD.US,D,20210512,000000,79.8,84.53,79.05,79.42,561341,0
+KOD.US,D,20210513,000000,78.5,84.4899,76.55,80.32,324686,0
+KOD.US,D,20210514,000000,80.44,85.1,80.11,84.05,326421,0
+KOD.US,D,20210517,000000,85.29,85.62,81.34,84.6,250976,0
+KOD.US,D,20210518,000000,84.77,88.07,82.52,82.72,295058,0
+KOD.US,D,20210519,000000,81,83.28,79.45,81.33,225497,0
+KOD.US,D,20210520,000000,82.08,83.11,80.2,80.55,286210,0
+KOD.US,D,20210521,000000,81.85,82.67,79.5,80.62,571497,0
+KOD.US,D,20210524,000000,81.38,81.825,79.36,81.3,342560,0
+KOD.US,D,20210525,000000,81.42,83.83,80.46,82.67,411864,0
+KOD.US,D,20210526,000000,83.06,85.7,82.6162,85.5,235980,0
+KOD.US,D,20210527,000000,85.9,87.67,83.79,84.18,483214,0
+KOD.US,D,20210528,000000,85,87.8439,83.21,83.62,185353,0
+KOD.US,D,20210601,000000,81,81.2,78.76,79.22,322700,0
+KOD.US,D,20210602,000000,79.05,82.2,77.928,80.88,424341,0
+KOD.US,D,20210603,000000,80.11,80.75,77.13,78.23,215167,0
+KOD.US,D,20210604,000000,78.98,79.85,76.2,77.2,269486,0
+KOD.US,D,20210607,000000,76.58,82.3138,75.75,81.01,317818,0
+KOD.US,D,20210608,000000,81.96,83.18,77.69,78.4,232154,0
+KOD.US,D,20210609,000000,79.33,80.54,76.36,78.59,334433,0
+KOD.US,D,20210610,000000,78.63,81.91,76.71,79.97,310546,0
+KOD.US,D,20210611,000000,80.97,83.87,79.08,83.62,259769,0
+KOD.US,D,20210614,000000,84.14,88.32,83.585,84.87,466796,0
+KOD.US,D,20210615,000000,84.75,86.37,81.12,82.32,231221,0
+KOD.US,D,20210616,000000,80.9,83.94,79.8,81.87,149441,0
+KOD.US,D,20210617,000000,81.44,83.94,79.88,83.07,132537,0
+KOD.US,D,20210618,000000,81.64,84.54,80.06,83.15,620771,0
+KOD.US,D,20210621,000000,82.17,86.52,81.46,85.44,341122,0
+KOD.US,D,20210622,000000,84.63,85.82,83,85.15,177063,0
+KOD.US,D,20210623,000000,84.5,86.2,83.515,84.58,175342,0
+KOD.US,D,20210624,000000,85.54,88.17,85.54,88.02,182851,0
+KOD.US,D,20210625,000000,88.59,90.55,86.8,90.2,426220,0
+KOD.US,D,20210628,000000,91.8,93.6047,90.13,91.7,261105,0
+KOD.US,D,20210629,000000,91.72,93.03,89.36,90.89,566957,0
+KOD.US,D,20210630,000000,90.82,93.54,88.518,93,452563,0
+KOD.US,D,20210701,000000,95.05,99.55,93.55,95.61,389369,0
+KOD.US,D,20210702,000000,96.15,97.16,94.46,96.31,251370,0
+KOD.US,D,20210706,000000,96.86,97.1697,91.86,92.06,203331,0
+KOD.US,D,20210707,000000,92,93.53,90.03,92.58,246664,0
+KOD.US,D,20210708,000000,89.5,93.28,88.845,92.74,211218,0
+KOD.US,D,20210709,000000,93.43,95.55,92.56,95.36,170511,0
+KOD.US,D,20210712,000000,95.64,97.77,93.54,95.34,368314,0
+KOD.US,D,20210713,000000,94.51,94.835,92.82,93.16,274594,0
+KOD.US,D,20210714,000000,94.09,94.09,88.82,89.07,262531,0
+KOD.US,D,20210715,000000,88.55,89.37,84.7887,87.57,292703,0
+KOD.US,D,20210716,000000,88.94,89.69,86.55,87.75,223388,0
+KOD.US,D,20210719,000000,86.41,86.41,83.54,85.14,282337,0
+KOD.US,D,20210720,000000,85.6,87.59,84.67,86.26,398539,0
+KOD.US,D,20210721,000000,86.82,88.48,84.33,88.11,263562,0
+KOD.US,D,20210722,000000,87.89,88.6,84.57,84.77,224045,0
+KOD.US,D,20210723,000000,85.03,85.79,82,85.78,184481,0
+KOD.US,D,20210726,000000,85.96,88.115,84.99,85.9,135718,0
+KOD.US,D,20210727,000000,86.27,86.89,83.57,86.04,479728,0
+KOD.US,D,20210728,000000,86.7,92,85.62,91.88,200363,0
+KOD.US,D,20210729,000000,92.69,94.4,87.84,87.87,259719,0
+KOD.US,D,20210730,000000,87.29,88.2,83.47,83.84,292207,0
+KOD.US,D,20210802,000000,84.34,85.09,81.705,81.97,249223,0
+KOD.US,D,20210803,000000,82.47,83.875,80,82.82,238385,0
+KOD.US,D,20210804,000000,82.88,85.78,82.88,83.97,183193,0
+KOD.US,D,20210805,000000,83.94,88.52,82.35,87.05,155841,0
+KOD.US,D,20210806,000000,87.25,88.33,83.51,83.72,215981,0
+KOD.US,D,20210809,000000,84.34,86.745,83.71,86.07,163869,0
+KOD.US,D,20210810,000000,85.43,86.77,83.74,84.92,150474,0
+KOD.US,D,20210811,000000,85.91,88.57,83.75,88.12,299088,0
+KOD.US,D,20210812,000000,88.69,89.32,85.3001,88.21,152572,0
+KOD.US,D,20210813,000000,88.96,89.865,87.87,88.9,243937,0
+KOD.US,D,20210816,000000,89.95,90.2855,86.085,86.2,257752,0
+KOD.US,D,20210817,000000,83.2,89.76,83.17,89.63,173399,0
+KOD.US,D,20210818,000000,89.87,90.93,87.43,87.75,208944,0
+KOD.US,D,20210819,000000,87.13,88.43,86.5,88.1,265893,0
+KOD.US,D,20210820,000000,87.66,93.13,87.66,91.51,214995,0
+KOD.US,D,20210823,000000,93.11,97.435,92.04,92.5,244716,0
+KOD.US,D,20210824,000000,92.18,92.9122,89.77,91.61,103315,0
+KOD.US,D,20210825,000000,91.85,100.15,91.6642,99.89,292176,0
+KOD.US,D,20210826,000000,100.43,100.43,92.77,93.59,460961,0
+KOD.US,D,20210827,000000,94.07,100.955,92.97,97.53,284124,0
+KOD.US,D,20210830,000000,98.29,99.45,95.27,96.04,241774,0
+KOD.US,D,20210831,000000,97.01,97.13,94.03,94.18,196014,0
+KOD.US,D,20210901,000000,96.5,98.77,94.61,96.85,397358,0
+KOD.US,D,20210902,000000,97.24,97.67,93.59,94.45,326951,0
+KOD.US,D,20210903,000000,93.34,94.01,90.76,91.93,437441,0
+KOD.US,D,20210907,000000,93.11,98.57,91.14,98.26,316950,0
+KOD.US,D,20210908,000000,98.05,98.12,95.58,95.91,143041,0
+KOD.US,D,20210909,000000,95.5,99.865,95.13,97.46,141243,0
+KOD.US,D,20210910,000000,99.65,103.6,96.32,96.39,271064,0
+KOD.US,D,20210913,000000,96.82,99.3464,90.99,94.35,187611,0
+KOD.US,D,20210914,000000,94.24,97.4,93.66,93.91,163124,0
+KOD.US,D,20210915,000000,93.31,94.94,93.0001,94.52,175869,0
+KOD.US,D,20210916,000000,94.79,97.26,94.0601,97.26,118956,0
+KOD.US,D,20210917,000000,97.5,103.3,96.13,102.75,435240,0
+KOD.US,D,20210920,000000,100.96,102.2,98.3415,99.89,253368,0
+KOD.US,D,20210921,000000,100,103.98,99.33,102.02,252028,0
+KOD.US,D,20210922,000000,102.49,103.69,100.59,102.7,197889,0
+KOD.US,D,20210923,000000,103.06,105.34,101.09,105.2,153262,0
+KOD.US,D,20210924,000000,104.37,105.55,100.21,102,243594,0
+KOD.US,D,20210927,000000,101.92,107.3,100.54,106.94,212916,0
+KOD.US,D,20210928,000000,104.78,105.745,99.27,100.49,318543,0
+KOD.US,D,20210929,000000,101.16,102.42,97,97.52,161289,0
+KOD.US,D,20210930,000000,98.34,98.34,95.05,95.98,294572,0
+KOD.US,D,20211001,000000,95.83,97.55,93.195,97,259818,0
+KOD.US,D,20211004,000000,97.4,100,95.8,98.49,210276,0
+KOD.US,D,20211005,000000,99,101.15,98.1196,100.16,128009,0
+KOD.US,D,20211006,000000,98.43,101.5,98.06,101.13,168473,0
+KOD.US,D,20211007,000000,101.47,105.91,100.67,103.73,229307,0
+KOD.US,D,20211008,000000,103.84,104.69,102.035,103,138062,0
+KOD.US,D,20211011,000000,102.81,106.27,102.61,104.33,113581,0
+KOD.US,D,20211012,000000,104.13,108.79,104.13,105.85,110345,0
+KOD.US,D,20211013,000000,105.76,107.62,104.76,106.76,127383,0
+KOD.US,D,20211014,000000,108.32,109.96,107.2701,109.66,150344,0
+KOD.US,D,20211015,000000,111.32,113.445,109.38,111.97,190187,0
+KOD.US,D,20211018,000000,111.71,115.36,109.055,111.77,367771,0
+KOD.US,D,20211019,000000,111.14,115.65,111.14,112.85,189823,0
+KOD.US,D,20211020,000000,113.16,113.83,111,112.69,138506,0
+KOD.US,D,20211021,000000,113.32,115.995,112.22,113.35,126838,0
+KOD.US,D,20211022,000000,113.21,116.24,110.75,116,137886,0
+KOD.US,D,20211025,000000,115.59,115.85,110.04,114,148908,0
+KOD.US,D,20211026,000000,114.68,115.47,111.07,111.63,128999,0
+KOD.US,D,20211027,000000,111.15,114.46,111.15,111.9,114979,0
+KOD.US,D,20211028,000000,112.5,117.34,111.12,117.26,153075,0
+KOD.US,D,20211029,000000,117.57,119.12,115.75,117.09,249088,0
+KOD.US,D,20211101,000000,117.84,127.69,117.405,125.98,288098,0
+KOD.US,D,20211102,000000,125.23,126.65,122.105,126.34,224078,0
+KOD.US,D,20211103,000000,126.84,128.74,125.1,128.49,198618,0
+KOD.US,D,20211104,000000,129.41,130.5,127.79,128.49,130088,0
+KOD.US,D,20211105,000000,129.26,131.97,122.72,123.46,256411,0
+KOD.US,D,20211108,000000,124.19,126.3178,120.96,121.81,259757,0
+KOD.US,D,20211109,000000,122.27,127.7,116.71,117.78,182342,0
+KOD.US,D,20211110,000000,116.29,116.78,110.0201,111.73,352925,0
+KOD.US,D,20211111,000000,111.77,113.125,110.38,112.12,170423,0
+KOD.US,D,20211112,000000,112.89,112.89,109.61,112.33,264178,0
+KOD.US,D,20211115,000000,111.5,111.5,103.47,104.58,257939,0
+KOD.US,D,20211116,000000,103.37,108.78,103.31,107.96,174570,0
+KOD.US,D,20211117,000000,108.14,108.5,102.04,102.1,249804,0
+KOD.US,D,20211118,000000,103.07,103.07,98.57,100.66,330241,0
+KOD.US,D,20211119,000000,100.36,100.36,96.85,98.66,259824,0
+KOD.US,D,20211122,000000,99.39,102.345,96.28,98.64,279544,0
+KOD.US,D,20211123,000000,97.98,98.2,94.42,97.91,160803,0
+KOD.US,D,20211124,000000,97.33,100.15,95.72,99.88,155687,0
+KOD.US,D,20211126,000000,97.1,100.17,90.27,94.3,195046,0
+KOD.US,D,20211129,000000,96.71,96.71,93.19,94.29,222782,0
+KOD.US,D,20211130,000000,93.17,94.07,90.13,91.84,270196,0
+KOD.US,D,20211201,000000,94.12,94.66,87.9,87.91,238484,0
+KOD.US,D,20211202,000000,87.97,89.84,86.08,89.62,238171,0
+KOD.US,D,20211203,000000,89.91,89.91,83.13,83.99,388525,0
+KOD.US,D,20211206,000000,83.78,85.55,81.43,83.54,337219,0
+KOD.US,D,20211207,000000,85,92.31,84.19,90,243850,0
+KOD.US,D,20211208,000000,90.09,92.25,86.78,91.28,224681,0
+KOD.US,D,20211209,000000,90.46,91.98,87.18,87.47,282814,0
+KOD.US,D,20211210,000000,87.99,90.105,82.38,82.71,309079,0
+KOD.US,D,20211213,000000,82.12,84.3,80.685,83.71,380672,0
+KOD.US,D,20211214,000000,83.42,84.8,80.32,81.57,188256,0
+KOD.US,D,20211215,000000,81.51,82.905,79,82.77,530651,0
+KOD.US,D,20211216,000000,83,84.18,79.8695,80.85,276167,0
+KOD.US,D,20211217,000000,80.49,90.66,79.56,89.95,517805,0
+KOD.US,D,20211220,000000,87.86,89.79,85.19,88.63,366907,0
+KOD.US,D,20211221,000000,89.85,94.51,87.76,94.01,325000,0
+KOD.US,D,20211222,000000,93.31,96.33,92.16,94.15,229450,0
+KOD.US,D,20211223,000000,94.12,96,92.28,94.91,149412,0
+KOD.US,D,20211227,000000,94.86,94.86,90.22,90.74,155481,0
+KOD.US,D,20211228,000000,90.54,92.91,90.49,91.26,163578,0
+KOD.US,D,20211229,000000,91.04,91.06,87.47,88.16,93316,0
+KOD.US,D,20211230,000000,87.81,91.192,86.2038,88.95,95013,0
+KOD.US,D,20211231,000000,88.95,89.7,83.88,84.78,218307,0
+KOD.US,D,20220103,000000,85.62,89.71,83.1091,89.45,205009,0
+KOD.US,D,20220104,000000,89.38,90.24,83.65,85.56,247940,0
+KOD.US,D,20220105,000000,85.76,88.16,77.89,77.9,254608,0
+KOD.US,D,20220106,000000,77.42,80.1,74.06,76.73,234350,0
+KOD.US,D,20220107,000000,76.88,78,71.04,72.21,175742,0
+KOD.US,D,20220110,000000,71.35,71.35,66.65,69.42,321316,0
+KOD.US,D,20220111,000000,69.42,69.87,65.56,67.41,419697,0
+KOD.US,D,20220112,000000,68,70.5899,65,65.2,399737,0
+KOD.US,D,20220113,000000,65.94,65.94,61.37,62.82,422555,0
+KOD.US,D,20220114,000000,62.35,65.65,59.58,65.13,505807,0
+KOD.US,D,20220118,000000,64.47,65.75,61.63,62.77,455591,0
+KOD.US,D,20220119,000000,63.61,65.78,62.13,62.72,331472,0
+KOD.US,D,20220120,000000,64.11,67.33,60.2,60.44,487986,0
+KOD.US,D,20220121,000000,59.48,60.88,56.19,57.8,644370,0
+KOD.US,D,20220124,000000,56.54,62.82,55.01,62.1,1251072,0
+KOD.US,D,20220125,000000,60.79,62.29,57.5,59.96,445932,0
+KOD.US,D,20220126,000000,62,63,54.33,55.16,568355,0
+KOD.US,D,20220127,000000,56.2,57.245,51.18,51.88,699586,0
+KOD.US,D,20220128,000000,51.84,54.67,49.34,54.65,582730,0
+KOD.US,D,20220131,000000,54.58,58.985,53.055,58.7,632234,0
+KOD.US,D,20220201,000000,60.45,62.6668,59.52,62.27,478891,0
+KOD.US,D,20220202,000000,64.01,64.12,58.88,60.15,970564,0
+KOD.US,D,20220203,000000,58.51,63.86,57.12,61.93,854190,0
+KOD.US,D,20220204,000000,61.78,64.81,60.95,63.78,546340,0
+KOD.US,D,20220207,000000,59.88,64.97,59.88,63.68,777374,0
+KOD.US,D,20220208,000000,63.47,64.84,61.54,64.54,416539,0
+KOD.US,D,20220209,000000,65.09,66.99,63.47,65.23,475336,0
+KOD.US,D,20220210,000000,63.39,65.69,58.635,59.87,585172,0
+KOD.US,D,20220211,000000,60.92,61.455,55.05,56.79,563223,0
+KOD.US,D,20220214,000000,56.77,57.49,52.95,53.37,449425,0
+KOD.US,D,20220215,000000,54.77,56.57,53.86,56.24,378283,0
+KOD.US,D,20220216,000000,55.26,56.1887,53.5,55.41,528125,0
+KOD.US,D,20220217,000000,54.74,55.535,53.65,54.08,850521,0
+KOD.US,D,20220218,000000,54.6413,55.63,51.87,52.59,766796,0
+KOD.US,D,20220222,000000,51.84,53.6,50,50.35,604136,0
+KOD.US,D,20220223,000000,10.92,11.44,9.8,9.86,26802527,0
+KOD.US,D,20220224,000000,8.76,9.49,8.57,9.17,8760809,0
+KOD.US,D,20220225,000000,9.2,9.4,8.7,8.82,4942780,0
+KOD.US,D,20220228,000000,8.8,9.2189,8.52,8.64,4308403,0
+KOD.US,D,20220301,000000,8.6,8.97,8.56,8.84,3976410,0
+KOD.US,D,20220302,000000,8.46,9.03,8.19,8.85,3097637,0
+KOD.US,D,20220303,000000,8.89,8.89,8.28,8.65,2313946,0
+KOD.US,D,20220304,000000,8.49,8.658,7.55,7.7,3612203,0
+KOD.US,D,20220307,000000,7.64,7.93,7.41,7.425,1629006,0
+KOD.US,D,20220308,000000,7.44,7.93,6.81,7.66,2258984,0
+KOD.US,D,20220309,000000,7.87,8.38,7.68,8.34,1892805,0
+KOD.US,D,20220310,000000,8.32,8.47,7.99,8.28,1411178,0
+KOD.US,D,20220311,000000,8.36,8.42,7.95,7.98,1076383,0
+KOD.US,D,20220314,000000,8.02,8.02,6.98,7.09,1961852,0
+KOD.US,D,20220315,000000,7.08,7.305,6.885,7.28,1883353,0
+KOD.US,D,20220316,000000,7.48,8.065,7.35,8.01,2687551,0
+KOD.US,D,20220317,000000,7.98,8.36,7.73,8.31,1679035,0
+KOD.US,D,20220318,000000,8.3,8.87,8.17,8.41,3288270,0
+KOD.US,D,20220321,000000,8.48,8.6,8.13,8.26,1729213,0
+KOD.US,D,20220322,000000,8.31,8.8291,8.25,8.49,1475301,0
+KOD.US,D,20220323,000000,8.45,8.57,8.08,8.11,915687,0
+KOD.US,D,20220324,000000,8.24,8.24,7.88,8.16,794499,0
+KOD.US,D,20220325,000000,8.19,8.19,7.61,7.7,1360463,0
+KOD.US,D,20220328,000000,7.84,8.05,7.48,7.77,1225323,0
+KOD.US,D,20220329,000000,7.89,8.19,7.81,7.98,1154140,0
+KOD.US,D,20220330,000000,7.94,8.17,7.67,7.73,1007978,0
+KOD.US,D,20220331,000000,7.79,7.86,7.59,7.72,1121837,0
+KOD.US,D,20220401,000000,7.85,7.98,7.71,7.88,1079264,0
+KOD.US,D,20220404,000000,7.87,8.06,7.805,7.9,1301425,0
+KOD.US,D,20220405,000000,7.87,7.98,7.46,7.54,1124378,0
+KOD.US,D,20220406,000000,7.37,7.62,7.16,7.51,755045,0
+KOD.US,D,20220407,000000,7.47,7.575,7.21,7.37,789838,0
+KOD.US,D,20220408,000000,7.36,7.38,7.07,7.21,742065,0
+KOD.US,D,20220411,000000,7.15,7.26,6.9804,7.06,805974,0
+KOD.US,D,20220412,000000,7.14,7.29,6.81,6.96,924737,0
+KOD.US,D,20220413,000000,6.87,7.33,6.87,7.2,827309,0
+KOD.US,D,20220414,000000,7.25,7.25,6.91,6.94,795174,0
+KOD.US,D,20220418,000000,6.94,6.94,6.37,6.47,862278,0
+KOD.US,D,20220419,000000,6.48,6.93,6.39,6.74,940236,0
+KOD.US,D,20220420,000000,6.8,6.85,6.57,6.75,641472,0
+KOD.US,D,20220421,000000,6.82,6.93,6.395,6.42,802991,0
+KOD.US,D,20220422,000000,6.39,6.55,6.28,6.36,684493,0
+KOD.US,D,20220425,000000,6.27,6.5,6.15,6.31,787913,0
+KOD.US,D,20220426,000000,6.24,6.25,5.84,5.89,960903,0
+KOD.US,D,20220427,000000,5.89,6.09,5.82,5.84,1258680,0
+KOD.US,D,20220428,000000,5.92,6.09,5.55,6.05,1129164,0
+KOD.US,D,20220429,000000,6.02,6.2581,5.95,6.02,808114,0
+KOD.US,D,20220502,000000,6.03,6.46,5.94,6.44,982489,0
+KOD.US,D,20220503,000000,6.47,6.66,6.23,6.39,1093363,0
+KOD.US,D,20220504,000000,6.46,6.5,5.93,6.39,664967,0
+KOD.US,D,20220505,000000,6.37,6.37,5.82,5.92,660540,0
+KOD.US,D,20220506,000000,5.92,5.92,5.58,5.72,700410,0
+KOD.US,D,20220509,000000,5.61,5.7,5.22,5.3,1146687,0
+KOD.US,D,20220510,000000,5.48,5.63,5.0822,5.45,1014734,0
+KOD.US,D,20220511,000000,5.33,5.37,4.91,5.035,1291046,0
+KOD.US,D,20220512,000000,4.93,5.38,4.9,5.36,1145254,0
+KOD.US,D,20220513,000000,5.57,5.7499,5.45,5.53,718865,0
+KOD.US,D,20220516,000000,5.53,5.82,5.44,5.7,495215,0
+KOD.US,D,20220517,000000,5.82,6.11,5.8,6.11,1178199,0
+KOD.US,D,20220518,000000,5.94,6.1199,5.86,6,912005,0
+KOD.US,D,20220519,000000,6.5,6.89,6.25,6.71,1664210,0
+KOD.US,D,20220520,000000,6.76,6.97,6.58,6.96,952314,0
+KOD.US,D,20220523,000000,7.03,7.0645,6.615,6.85,793766,0
+KOD.US,D,20220524,000000,6.78,6.78,6.45,6.52,705130,0
+KOD.US,D,20220525,000000,6.53,6.7398,6.45,6.68,588334,0
+KOD.US,D,20220526,000000,6.68,6.84,6.5,6.72,560424,0
+KOD.US,D,20220527,000000,6.74,6.92,6.4975,6.92,751214,0
+KOD.US,D,20220531,000000,7.04,7.33,6.96,7.24,1083537,0
+KOD.US,D,20220601,000000,7.24,8.16,7.24,7.53,4211471,0
+KOD.US,D,20220602,000000,7.43,7.98,7.3126,7.85,1056125,0
+KOD.US,D,20220603,000000,7.87,8.16,7.81,7.98,831009,0
+KOD.US,D,20220606,000000,8.07,8.14,7.57,7.84,1118171,0
+KOD.US,D,20220607,000000,8.08,9.129,8.02,9.03,1834523,0
+KOD.US,D,20220608,000000,8.91,9.6196,8.88,9.48,1713639,0
+KOD.US,D,20220609,000000,9.39,9.3939,8.5,8.51,949856,0
+KOD.US,D,20220610,000000,8.25,8.45,7.97,8.07,722004,0
+KOD.US,D,20220613,000000,7.74,7.87,7.205,7.32,837350,0
+KOD.US,D,20220614,000000,7.38,7.442,6.9399,7.175,404446,0
+KOD.US,D,20220615,000000,7.21,7.36,6.79,7.13,1081155,0
+KOD.US,D,20220616,000000,6.87,7.04,6.6,7.01,982761,0
+KOD.US,D,20220617,000000,7.02,8.13,7.02,7.91,1245665,0
+KOD.US,D,20220621,000000,8,8.39,8,8.1,769603,0
+KOD.US,D,20220622,000000,7.97,8.6973,7.9,8.21,839905,0
+KOD.US,D,20220623,000000,8.28,8.99,8.21,8.99,622322,0
+KOD.US,D,20220624,000000,9.05,9.3351,8.69,9.04,1884957,0
+KOD.US,D,20220627,000000,9,9,8.34,8.41,397056,0
+KOD.US,D,20220628,000000,8.44,8.56,7.92,8.02,373929,0
+KOD.US,D,20220629,000000,8.09,8.13,7.79,7.92,385404,0
+KOD.US,D,20220630,000000,7.87,7.91,7.57,7.64,445748,0
+KOD.US,D,20220701,000000,7.73,7.87,7.54,7.75,395123,0
+KOD.US,D,20220705,000000,7.63,8.27,7.55,8.03,513452,0
+KOD.US,D,20220706,000000,8.05,8.55,8,8.15,516106,0
+KOD.US,D,20220707,000000,8.29,10.25,8.05,10.05,4062358,0
+KOD.US,D,20220708,000000,9.92,9.92,9.25,9.38,1018077,0
+KOD.US,D,20220711,000000,9.46,9.46,8.54,8.72,627429,0
+KOD.US,D,20220712,000000,8.73,9.42,8.295,9.28,900242,0
+KOD.US,D,20220713,000000,8.94,9.78,8.94,9.14,806905,0
+KOD.US,D,20220714,000000,9.11,9.27,8.95,9.1,471718,0
+KOD.US,D,20220715,000000,9.21,9.25,8.7201,9.1,455856,0
+KOD.US,D,20220718,000000,9.29,9.465,8.945,9.13,554165,0
+KOD.US,D,20220719,000000,9.26,10.1882,9.2527,9.74,844204,0
+KOD.US,D,20220720,000000,9.78,10.13,9.65,9.94,478066,0
+KOD.US,D,20220721,000000,9.93,10.0399,9.585,9.9,586189,0
+KOD.US,D,20220722,000000,9.77,9.9799,9.25,9.54,538742,0
+KOD.US,D,20220725,000000,9.54,9.56,9.19,9.24,439787,0
+KOD.US,D,20220726,000000,9.17,9.8797,9.0466,9.4,504620,0
+KOD.US,D,20220727,000000,9.42,10.07,9.305,9.79,823951,0
+KOD.US,D,20220728,000000,9.71,9.93,9.15,9.89,564267,0
+KOD.US,D,20220729,000000,9.86,10,9.44,9.95,535629,0
+KOD.US,D,20220801,000000,9.87,9.97,9.46,9.55,1213218,0
+KOD.US,D,20220802,000000,8.57,8.92,7.89,8.31,1599332,0
+KOD.US,D,20220803,000000,8.55,9.27,8.5,8.62,722092,0
+KOD.US,D,20220804,000000,8.82,9.3,8.59,9.16,736425,0
+KOD.US,D,20220805,000000,9,9.78,8.9,9.74,962994,0
+KOD.US,D,20220808,000000,11.48,11.7899,10.022,11.11,4073928,0
+KOD.US,D,20220809,000000,10.9,11.81,10.61,10.92,1681388,0
+KOD.US,D,20220810,000000,10.91,12.515,10.76,12.5,1464743,0
+KOD.US,D,20220811,000000,12.57,12.8,11.3,11.77,1043314,0
+KOD.US,D,20220812,000000,11.92,12.5162,11.86,12.2,650811,0
+KOD.US,D,20220815,000000,12.05,12.38,11.71,12.05,755733,0
+KOD.US,D,20220816,000000,11.98,12.05,11.41,11.81,648321,0
+KOD.US,D,20220817,000000,11.53,11.865,11.41,11.59,497578,0
+KOD.US,D,20220818,000000,11.57,11.57,11.09,11.39,369936,0
+KOD.US,D,20220819,000000,11.23,11.37,10.43,10.46,527906,0
+KOD.US,D,20220822,000000,10.31,10.52,10.05,10.32,429826,0
+KOD.US,D,20220823,000000,10.35,10.71,10.24,10.63,287923,0
+KOD.US,D,20220824,000000,10.56,11.39,10.38,11.27,502216,0
+KOD.US,D,20220825,000000,11.36,11.56,11.19,11.28,248737,0
+KOD.US,D,20220826,000000,11.23,11.34,11.0112,11.15,341706,0
+KOD.US,D,20220829,000000,10.95,11.16,10.6,10.84,319039,0
+KOD.US,D,20220830,000000,10.91,11.11,10.37,10.5,357982,0
+KOD.US,D,20220831,000000,10.59,11.006,10.01,10.01,470617,0
+KOD.US,D,20220901,000000,9.94,10.76,9.78,10.59,637307,0
+KOD.US,D,20220902,000000,10.79,10.79,10.03,10.15,468543,0
+KOD.US,D,20220906,000000,10.13,10.18,9.3,9.4,744872,0
+KOD.US,D,20220907,000000,9.29,9.59,9.27,9.53,382584,0
+KOD.US,D,20220908,000000,9.38,10.0115,9.3201,9.87,594612,0
+KOD.US,D,20220909,000000,9.96,10.385,9.825,10.24,366493,0
+KOD.US,D,20220912,000000,10.23,10.23,9.82,10.11,367607,0
+KOD.US,D,20220913,000000,9.8,9.89,9.27,9.35,309010,0
+KOD.US,D,20220914,000000,9.38,9.38,9.09,9.23,370058,0
+KOD.US,D,20220915,000000,9.26,9.595,9.26,9.47,417907,0
+KOD.US,D,20220916,000000,9.28,9.28,8.82,9.11,715898,0
+KOD.US,D,20220919,000000,9.04,9.28,8.66,9.26,535691,0
+KOD.US,D,20220920,000000,9.15,9.45,9.02,9.3,442774,0
+KOD.US,D,20220921,000000,9.33,9.42,8.81,8.83,438976,0
+KOD.US,D,20220922,000000,8.71,8.71,8.17,8.53,424858,0
+KOD.US,D,20220923,000000,8.43,8.43,7.91,7.98,397544,0
+KOD.US,D,20220926,000000,7.88,8.26,7.5,7.57,665807,0
+KOD.US,D,20220927,000000,7.74,7.89,7.46,7.61,772139,0
+KOD.US,D,20220928,000000,7.82,8.445,7.82,8.04,773842,0
+KOD.US,D,20220929,000000,7.81,8.02,7.31,7.6,590440,0
+KOD.US,D,20220930,000000,7.67,8,7.54,7.74,461936,0
+KOD.US,D,20221003,000000,7.91,7.91,7.34,7.6,396034,0
+KOD.US,D,20221004,000000,7.77,8.06,7.67,8.05,392999,0
+KOD.US,D,20221005,000000,7.85,8.07,7.52,7.99,271951,0
+KOD.US,D,20221006,000000,7.91,8.15,7.74,7.87,250750,0
+KOD.US,D,20221007,000000,7.72,7.81,7.41,7.45,375561,0
+KOD.US,D,20221010,000000,7.5,7.5,7.02,7.02,245192,0
+KOD.US,D,20221011,000000,7.06,7.41,6.89,7.26,340363,0
+KOD.US,D,20221012,000000,7.28,7.29,6.87,6.96,294349,0
+KOD.US,D,20221013,000000,7.04,7.22,6.71,7.11,385017,0
+KOD.US,D,20221014,000000,7.16,7.25,6.71,6.765,269238,0
+KOD.US,D,20221017,000000,6.94,7.11,6.89,7.09,424137,0
+KOD.US,D,20221018,000000,7.35,7.45,6.97,7.04,319201,0
+KOD.US,D,20221019,000000,6.91,6.91,6.49,6.52,426335,0
+KOD.US,D,20221020,000000,6.48,7.01,6.48,6.77,304610,0
+KOD.US,D,20221021,000000,6.79,6.92,6.57,6.89,313256,0
+KOD.US,D,20221024,000000,6.94,6.94,6.64,6.88,306955,0
+KOD.US,D,20221025,000000,6.94,7.18,6.9015,6.93,273818,0
+KOD.US,D,20221026,000000,6.93,7.45,6.83,7.26,360241,0
+KOD.US,D,20221027,000000,7.34,7.45,6.98,7.01,224384,0
+KOD.US,D,20221028,000000,7.01,7.3,6.81,7.27,159192,0
+KOD.US,D,20221031,000000,7.19,7.435,7.16,7.18,247389,0
+KOD.US,D,20221101,000000,7.29,7.42,7.02,7.09,192670,0
+KOD.US,D,20221102,000000,7.1,7.33,6.86,6.93,253894,0
+KOD.US,D,20221103,000000,6.76,7.12,6.65,7.01,267261,0
+KOD.US,D,20221104,000000,7.09,7.09,6.71,7,381448,0
+KOD.US,D,20221107,000000,7.02,7.25,6.84,7.03,347154,0
+KOD.US,D,20221108,000000,7.06,7.24,6.7,6.85,326242,0
+KOD.US,D,20221109,000000,6.78,7.06,6.67,6.73,403439,0
+KOD.US,D,20221110,000000,6.69,7.45,6.69,7.12,519175,0
+KOD.US,D,20221111,000000,7.19,7.69,7.13,7.56,388743,0
+KOD.US,D,20221114,000000,7.52,7.59,7.21,7.25,264396,0
+KOD.US,D,20221115,000000,7.74,8.37,7.71,8.01,586437,0
+KOD.US,D,20221116,000000,7.95,8.05,7.61,7.68,258141,0
+KOD.US,D,20221117,000000,7.52,7.66,7.36,7.61,242324,0
+KOD.US,D,20221118,000000,7.84,7.85,7.52,7.58,230943,0
+KOD.US,D,20221121,000000,7.52,7.53,6.98,7.41,286597,0
+KOD.US,D,20221122,000000,7.45,7.559,7.2,7.51,160874,0
+KOD.US,D,20221123,000000,7.55,7.67,7.32,7.39,183180,0
+KOD.US,D,20221125,000000,7.45,7.665,7.25,7.54,75340,0
+KOD.US,D,20221128,000000,7.47,7.64,7.1,7.15,212411,0
+KOD.US,D,20221129,000000,7.16,7.42,7.05,7.14,151666,0
+KOD.US,D,20221130,000000,7.21,7.49,7.035,7.38,285283,0
+KOD.US,D,20221201,000000,7.41,7.5183,7.19,7.29,175508,0
+KOD.US,D,20221202,000000,7.15,7.56,7.02,7.46,220207,0
+KOD.US,D,20221205,000000,7.44,7.56,7.14,7.26,161705,0
+KOD.US,D,20221206,000000,7.25,7.29,7.14,7.28,194409,0
+KOD.US,D,20221207,000000,7.27,7.34,7.145,7.2,160741,0
+KOD.US,D,20221208,000000,7.26,7.39,7.06,7.19,157938,0
+KOD.US,D,20221209,000000,7.11,7.21,6.83,6.84,481020,0
+KOD.US,D,20221212,000000,6.85,7.08,6.32,7.06,330234,0
+KOD.US,D,20221213,000000,7.34,7.57,7.1218,7.28,204722,0
+KOD.US,D,20221214,000000,7.25,7.45,7.145,7.29,179636,0
+KOD.US,D,20221215,000000,7.13,7.2,6.99,7.03,161315,0
+KOD.US,D,20221216,000000,6.9,7.04,6.83,6.92,394175,0
+KOD.US,D,20221219,000000,6.95,7.0677,6.57,6.68,393593,0
+KOD.US,D,20221220,000000,6.7,7.09,6.63,6.99,490342,0
+KOD.US,D,20221221,000000,7.07,7.31,7,7.16,190939,0
+KOD.US,D,20221222,000000,7.07,7.11,6.83,7.07,282884,0
+KOD.US,D,20221223,000000,6.99,7.065,6.73,7.03,331061,0
+KOD.US,D,20221227,000000,7,7.09,6.51,6.6,311837,0
+KOD.US,D,20221228,000000,6.53,6.725,6.37,6.53,245111,0
+KOD.US,D,20221229,000000,6.62,6.93,6.56,6.87,258482,0
+KOD.US,D,20221230,000000,6.75,7.2,6.68,7.16,328395,0
+KOD.US,D,20230103,000000,7.25,7.8,7.21,7.77,285603,0
+KOD.US,D,20230104,000000,7.79,8.71,7.79,8.5,415484,0
+KOD.US,D,20230105,000000,8.43,8.7,8.1,8.61,247693,0
+KOD.US,D,20230106,000000,8.55,9.005,8.4944,8.885,183874,0
+KOD.US,D,20230109,000000,8.95,8.95,8.21,8.23,284483,0
+KOD.US,D,20230110,000000,8.24,8.435,8.06,8.24,199198,0
+KOD.US,D,20230111,000000,8.3,8.3499,7.94,8.04,167632,0
+KOD.US,D,20230112,000000,8.11,8.15,7.77,8.15,250950,0
+KOD.US,D,20230113,000000,8.12,8.35,8.03,8.28,104933,0
+KOD.US,D,20230117,000000,8.3,8.31,8.11,8.17,119715,0
+KOD.US,D,20230118,000000,8.24,8.36,7.44,7.48,201273,0
+KOD.US,D,20230119,000000,7.45,7.75,7.365,7.65,155105,0
+KOD.US,D,20230120,000000,7.79,7.92,7.71,7.9,164389,0
+KOD.US,D,20230123,000000,7.93,8.08,7.83,8.08,131434,0
+KOD.US,D,20230124,000000,8.01,8.2353,7.94,8.05,87103,0
+KOD.US,D,20230125,000000,7.96,8.07,7.79,8.06,194377,0
+KOD.US,D,20230126,000000,8.15,8.2355,7.81,7.91,77439,0
+KOD.US,D,20230127,000000,7.91,8.0282,7.77,7.88,172221,0
+KOD.US,D,20230130,000000,7.83,7.95,7.685,7.78,136009,0
+KOD.US,D,20230131,000000,7.81,8.48,7.81,8.08,207733,0
+KOD.US,D,20230201,000000,8.11,8.34,8,8.23,219989,0
+KOD.US,D,20230202,000000,8.34,8.51,8.02,8.47,306220,0
+KOD.US,D,20230203,000000,8.37,8.75,8.26,8.58,182638,0
+KOD.US,D,20230206,000000,8.53,8.58,7.96,7.98,172681,0
+KOD.US,D,20230207,000000,7.96,8.0803,7.52,7.71,207210,0
+KOD.US,D,20230208,000000,7.65,7.7,7.25,7.39,219799,0
+KOD.US,D,20230209,000000,7.49,7.87,7.43,7.47,150317,0
+KOD.US,D,20230210,000000,7.45,7.45,7.09,7.16,210619,0
+KOD.US,D,20230213,000000,7.2,7.3,7.01,7.22,149814,0
+KOD.US,D,20230214,000000,7.13,7.91,7.12,7.28,230814,0
+KOD.US,D,20230215,000000,7.25,7.39,7.05,7.38,161641,0
+KOD.US,D,20230216,000000,7.2,7.24,7.0379,7.17,227235,0
+KOD.US,D,20230217,000000,7.21,7.44,7.08,7.42,180651,0
+KOD.US,D,20230221,000000,7.28,7.41,7.0357,7.25,253497,0
+KOD.US,D,20230222,000000,7.26,7.495,7.015,7.25,233049,0
+KOD.US,D,20230223,000000,7.3,7.31,7.12,7.31,168108,0
+KOD.US,D,20230224,000000,7.16,7.172,6.55,6.75,421578,0
+KOD.US,D,20230227,000000,6.82,6.94,6.46,6.56,244256,0
+KOD.US,D,20230228,000000,6.5,6.65,6.49,6.5,460149,0
+KOD.US,D,20230301,000000,6.57,6.64,6.13,6.4,355593,0
+KOD.US,D,20230302,000000,6.35,6.445,6.03,6.39,620299,0
+KOD.US,D,20230303,000000,6.41,6.65,6.24,6.5,415446,0
+KOD.US,D,20230306,000000,6.53,6.61,6.32,6.43,162251,0
+KOD.US,D,20230307,000000,6.41,6.52,6.24,6.38,216502,0
+KOD.US,D,20230308,000000,6.4,6.47,6.305,6.4,328624,0
+KOD.US,D,20230309,000000,6.44,6.44,5.9032,5.99,308524,0
+KOD.US,D,20230310,000000,5.94,5.95,5.43,5.65,463028,0
+KOD.US,D,20230313,000000,5.56,6.1699,5.39,5.9,505884,0
+KOD.US,D,20230314,000000,6.04,6.14,5.86,5.97,273472,0
+KOD.US,D,20230315,000000,5.85,5.9,5.4,5.55,433615,0
+KOD.US,D,20230316,000000,5.46,5.59,5.12,5.3,440187,0
+KOD.US,D,20230317,000000,5.21,5.22,4.93,5.12,756375,0
+KOD.US,D,20230320,000000,5.29,5.29,4.94,5.03,363780,0
+KOD.US,D,20230321,000000,5.15,5.38,4.965,5.24,354154,0
+KOD.US,D,20230322,000000,5.18,5.37,4.94,4.96,440552,0
+KOD.US,D,20230323,000000,5.06,5.165,4.81,4.89,660163,0
+KOD.US,D,20230324,000000,4.8,4.85,4.62,4.81,687758,0
+KOD.US,D,20230327,000000,4.9,5.095,4.8,4.93,347124,0
+KOD.US,D,20230328,000000,4.89,5.02,4.8,4.9,469031,0
+KOD.US,D,20230329,000000,5,6.11,5,6.04,1669980,0
+KOD.US,D,20230330,000000,6.1,6.44,5.975,6.085,666079,0
+KOD.US,D,20230331,000000,6.08,6.29,5.9615,6.2,570206,0
+KOD.US,D,20230403,000000,5.76,6.11,5.4,5.435,728409,0
+KOD.US,D,20230404,000000,5.43,5.44,4.84,4.97,600039,0
+KOD.US,D,20230405,000000,4.91,4.965,4.75,4.79,361271,0
+KOD.US,D,20230406,000000,4.76,4.84,4.67,4.76,241034,0
+KOD.US,D,20230410,000000,4.69,4.725,4.5019,4.66,338051,0
+KOD.US,D,20230411,000000,4.76,4.87,4.66,4.85,399518,0
+KOD.US,D,20230412,000000,4.96,5.33,4.84,4.97,656692,0
+KOD.US,D,20230413,000000,4.97,5.53,4.97,5.26,651736,0
+KOD.US,D,20230414,000000,5.27,5.27,4.87,5,305770,0
+KOD.US,D,20230417,000000,5.04,5.17,4.87,4.93,321779,0
+KOD.US,D,20230418,000000,4.97,4.97,4.66,4.71,292750,0
+KOD.US,D,20230419,000000,4.65,4.95,4.57,4.82,374361,0
+KOD.US,D,20230420,000000,4.82,5.1816,4.8001,4.92,215464,0
+KOD.US,D,20230421,000000,5.04,5.21,4.91,5.15,263347,0
+KOD.US,D,20230424,000000,5.13,5.15,4.9,4.96,145283,0
+KOD.US,D,20230425,000000,4.9,4.97,4.58,4.6,297056,0
+KOD.US,D,20230426,000000,4.59,4.67,4.43,4.45,276183,0
+KOD.US,D,20230427,000000,4.51,4.68,4.395,4.59,194945,0
+KOD.US,D,20230428,000000,4.57,4.66,4.36,4.38,394691,0
+KOD.US,D,20230501,000000,4.39,4.6,4.39,4.54,262186,0
+KOD.US,D,20230502,000000,4.49,4.53,4.28,4.3,240677,0
+KOD.US,D,20230503,000000,4.35,4.54,4.32,4.41,216144,0
+KOD.US,D,20230504,000000,4.5,4.5,4.25,4.44,229141,0
+KOD.US,D,20230505,000000,4.48,4.78,4.48,4.71,196957,0
+KOD.US,D,20230508,000000,4.75,4.93,4.63,4.87,238886,0
+KOD.US,D,20230509,000000,4.83,4.98,4.69,4.89,242168,0
+KOD.US,D,20230510,000000,4.97,5.025,4.82,4.96,302876,0
+KOD.US,D,20230511,000000,4.92,5.042,4.62,4.7,226273,0
+KOD.US,D,20230512,000000,4.67,4.74,4.4701,4.68,267376,0
+KOD.US,D,20230515,000000,4.71,5.41,4.66,5.27,611467,0
+KOD.US,D,20230516,000000,5.27,5.92,5.2,5.82,738627,0
+KOD.US,D,20230517,000000,5.82,5.99,5.42,5.63,515070,0
+KOD.US,D,20230518,000000,5.63,5.68,5.1772,5.34,452049,0
+KOD.US,D,20230519,000000,5.44,6.08,5.37,5.91,902685,0
+KOD.US,D,20230522,000000,6.02,7.26,6.02,6.81,1304718,0
+KOD.US,D,20230523,000000,6.81,7.24,6.64,6.79,980582,0
+KOD.US,D,20230524,000000,6.7,6.7,6.23,6.43,404570,0
+KOD.US,D,20230525,000000,6.43,6.43,5.85,5.98,367862,0
+KOD.US,D,20230526,000000,6.01,6.1353,5.9,6.01,302900,0
+KOD.US,D,20230530,000000,6.02,6.2099,5.57,5.71,494583,0
+KOD.US,D,20230531,000000,5.71,6.15,5.63,5.93,1177850,0
+KOD.US,D,20230601,000000,5.98,6.44,5.67,6.35,607251,0
+KOD.US,D,20230602,000000,6.53,8.11,6.4568,7.84,1410889,0
+KOD.US,D,20230605,000000,7.86,8.49,7.62,8.36,2048309,0
+KOD.US,D,20230606,000000,8.36,9.49,8.22,9.24,1983490,0
+KOD.US,D,20230607,000000,9.33,9.8,8.5002,9.25,1424547,0
+KOD.US,D,20230608,000000,9.22,9.22,8.53,8.75,622523,0
+KOD.US,D,20230609,000000,8.82,9.75,8.82,9.145,720539,0
+KOD.US,D,20230612,000000,9.17,9.61,8.7815,9.06,787273,0
+KOD.US,D,20230613,000000,9.18,9.62,9.16,9.48,913350,0
+KOD.US,D,20230614,000000,9.42,9.67,8.98,9.03,631821,0
+KOD.US,D,20230615,000000,9,9.32,8.7701,9.21,471060,0
+KOD.US,D,20230616,000000,9.23,9.29,8.905,9,740012,0
+KOD.US,D,20230620,000000,8.98,9,8.18,8.19,577389,0
+KOD.US,D,20230621,000000,8.15,8.15,7.22,7.29,1226302,0
+KOD.US,D,20230622,000000,7.21,7.4325,6.8102,6.915,870781,0
+KOD.US,D,20230623,000000,6.8,7.25,6.54,7.24,1550528,0
+KOD.US,D,20230626,000000,6.93,7.41,6.43,6.79,1396714,0
+KOD.US,D,20230627,000000,6.78,6.98,6.47,6.76,563114,0
+KOD.US,D,20230628,000000,6.75,7.84,6.66,7.29,936296,0
+KOD.US,D,20230629,000000,7.28,7.3,6.63,6.735,759864,0
+KOD.US,D,20230630,000000,6.84,7.69,6.65,6.9,660018,0
+KOD.US,D,20230703,000000,6.92,7.21,6.89,6.95,218634,0
+KOD.US,D,20230705,000000,7.02,7.23,6.87,6.92,416969,0
+KOD.US,D,20230706,000000,6.97,6.97,6.55,6.74,520634,0
+KOD.US,D,20230707,000000,6.72,6.98,6.71,6.81,552492,0
+KOD.US,D,20230710,000000,6.82,7.8373,6.79,7.49,942091,0
+KOD.US,D,20230711,000000,7.51,7.6088,7.1815,7.27,635740,0
+KOD.US,D,20230712,000000,7.57,7.635,7.27,7.3,423894,0
+KOD.US,D,20230713,000000,7.38,7.52,7.08,7.23,495295,0
+KOD.US,D,20230714,000000,7.3,7.3,6.825,6.85,450594,0
+KOD.US,D,20230717,000000,6.94,7.01,6.44,6.5,689736,0
+KOD.US,D,20230718,000000,6.51,7.2,6.51,6.95,764038,0
+KOD.US,D,20230719,000000,7.01,7.52,6.91,7.23,543574,0
+KOD.US,D,20230720,000000,7.26,7.2984,6.97,7.08,392736,0
+KOD.US,D,20230721,000000,7.18,7.41,6.9,7.29,502643,0
+KOD.US,D,20230724,000000,3.03,4.0685,2.765,3.945,20545770,0
+KOD.US,D,20230725,000000,3.74,3.82,3.46,3.63,4351853,0
+KOD.US,D,20230726,000000,3.57,3.6388,3.195,3.24,1813142,0
+KOD.US,D,20230727,000000,3.28,3.2899,2.9,2.9,2594575,0
+KOD.US,D,20230728,000000,2.92,2.95,2.77,2.87,1930827,0
+KOD.US,D,20230731,000000,2.89,3.25,2.83,2.99,2106735,0
+KOD.US,D,20230801,000000,2.97,3.135,2.9515,3,721016,0
+KOD.US,D,20230802,000000,2.97,3.18,2.97,3.16,1010980,0
+KOD.US,D,20230803,000000,3.16,3.32,3.12,3.26,1196729,0
+KOD.US,D,20230804,000000,3.27,3.32,3.2086,3.26,647504,0
+KOD.US,D,20230807,000000,3.2,3.22,3,3.03,646084,0
+KOD.US,D,20230808,000000,2.98,3.04,2.89,3,1051845,0
+KOD.US,D,20230809,000000,2.92,3.04,2.87,2.93,670035,0
+KOD.US,D,20230810,000000,2.95,3.215,2.89,3.17,845815,0
+KOD.US,D,20230811,000000,3.11,3.46,3.0749,3.23,844403,0
+KOD.US,D,20230814,000000,3.16,3.2296,2.94,3.01,703267,0
+KOD.US,D,20230815,000000,2.85,2.96,2.6,2.71,1053623,0
+KOD.US,D,20230816,000000,2.66,2.71,2.51,2.59,760657,0
+KOD.US,D,20230817,000000,2.58,2.66,2.45,2.59,583653,0
+KOD.US,D,20230818,000000,2.55,2.6,2.47,2.49,544322,0
+KOD.US,D,20230821,000000,2.5,2.5,2.35,2.37,1073151,0
+KOD.US,D,20230822,000000,2.38,2.399,2.24,2.34,796055,0
+KOD.US,D,20230823,000000,2.37,2.43,2.32,2.37,566129,0
+KOD.US,D,20230824,000000,2.37,2.37,2.23,2.26,655081,0
+KOD.US,D,20230825,000000,2.3,2.365,2.22,2.27,698823,0
+KOD.US,D,20230828,000000,2.3,2.4,2.27,2.37,645207,0
+KOD.US,D,20230829,000000,2.37,2.38,2.26,2.27,583391,0
+KOD.US,D,20230830,000000,2.28,2.31,2.225,2.25,418798,0
+KOD.US,D,20230831,000000,2.25,2.33,2.18,2.2,468549,0
+KOD.US,D,20230901,000000,2.24,2.47,2.22,2.4,676409,0
+KOD.US,D,20230905,000000,2.39,2.43,2.25,2.26,349748,0
+KOD.US,D,20230906,000000,2.26,2.33,2.15,2.21,572714,0
+KOD.US,D,20230907,000000,2.32,2.34,2.075,2.16,874345,0
+KOD.US,D,20230908,000000,2.15,2.17,2.03,2.105,379263,0
+KOD.US,D,20230911,000000,2.1,2.25,2.06,2.22,1002457,0
+KOD.US,D,20230912,000000,2.22,2.34,2.14,2.17,773291,0
+KOD.US,D,20230913,000000,2.16,2.19,2.1,2.15,662960,0
+KOD.US,D,20230914,000000,2.17,2.255,2.17,2.21,548565,0
+KOD.US,D,20230915,000000,2.22,2.26,2.17,2.17,883922,0
+KOD.US,D,20230918,000000,2.18,2.19,2.07,2.14,723151,0
+KOD.US,D,20230919,000000,2.14,2.16,2.07,2.1,304683,0
+KOD.US,D,20230920,000000,2.1,2.14,2.07,2.09,401016,0
+KOD.US,D,20230921,000000,2.08,2.08,1.955,1.99,517793,0
+KOD.US,D,20230922,000000,2,2.02,1.95,1.95,483607,0
+KOD.US,D,20230925,000000,1.95,2.05,1.9125,2.04,494598,0
+KOD.US,D,20230926,000000,2.05,2.16,2.02,2.04,274836,0
+KOD.US,D,20230927,000000,2.06,2.075,1.93,1.96,284741,0
+KOD.US,D,20230928,000000,1.97,1.97,1.82,1.84,388175,0
+KOD.US,D,20230929,000000,1.9,1.92,1.78,1.8,420419,0
+KOD.US,D,20231002,000000,1.81,1.84,1.66,1.68,515670,0
+KOD.US,D,20231003,000000,1.68,1.69,1.585,1.61,632589,0
+KOD.US,D,20231004,000000,1.63,1.655,1.53,1.645,1162216,0
+KOD.US,D,20231005,000000,1.69,1.81,1.605,1.77,484874,0
+KOD.US,D,20231006,000000,1.79,1.8,1.6788,1.73,296818,0
+KOD.US,D,20231009,000000,1.73,1.77,1.65,1.77,290720,0
+KOD.US,D,20231010,000000,1.77,1.9,1.75,1.86,378342,0
+KOD.US,D,20231011,000000,1.86,1.88,1.77,1.79,313972,0
+KOD.US,D,20231012,000000,1.8,1.8411,1.525,1.66,847109,0
+KOD.US,D,20231013,000000,1.66,1.765,1.55,1.71,336203,0
+KOD.US,D,20231016,000000,1.69,1.74,1.605,1.725,425862,0
+KOD.US,D,20231017,000000,1.66,1.72,1.58,1.655,538223,0
+KOD.US,D,20231018,000000,1.63,1.65,1.56,1.57,382204,0
+KOD.US,D,20231019,000000,1.53,1.64,1.51,1.6,608133,0
+KOD.US,D,20231020,000000,1.64,1.73,1.555,1.7,540485,0
+KOD.US,D,20231023,000000,1.7,1.7,1.525,1.56,407543,0
+KOD.US,D,20231024,000000,1.6,1.62,1.45,1.45,368209,0
+KOD.US,D,20231025,000000,1.43,1.45,1.395,1.4,242440,0
+KOD.US,D,20231026,000000,1.39,1.48,1.38,1.45,228570,0
+KOD.US,D,20231027,000000,1.44,1.48,1.37,1.42,274758,0
+KOD.US,D,20231030,000000,1.45,1.4801,1.4,1.42,185268,0
+KOD.US,D,20231031,000000,1.4,1.46,1.38,1.45,209800,0
+KOD.US,D,20231101,000000,1.46,1.55,1.43,1.54,441723,0
+KOD.US,D,20231102,000000,1.54,2.26,1.54,2.11,13177767,0
+KOD.US,D,20231103,000000,2,2.37,1.98,2.36,3534576,0
+KOD.US,D,20231106,000000,2.1,2.36,1.96,2.04,3340581,0
+KOD.US,D,20231107,000000,1.91,2.14,1.9,1.99,812859,0
+KOD.US,D,20231108,000000,1.95,2.025,1.91,1.98,567540,0
+KOD.US,D,20231109,000000,1.91,1.945,1.775,1.83,649528,0
+KOD.US,D,20231110,000000,1.84,1.84,1.615,1.72,616049,0
+KOD.US,D,20231113,000000,1.59,1.82,1.59,1.8,533440,0
+KOD.US,D,20231114,000000,1.75,1.93,1.75,1.92,967857,0
+KOD.US,D,20231115,000000,1.86,2.29,1.86,2.02,1019230,0
+KOD.US,D,20231116,000000,2,2.02,1.895,1.92,336089,0
+KOD.US,D,20231117,000000,2.1,2.59,2.08,2.49,5172135,0
+KOD.US,D,20231120,000000,2.54,2.7,2.39,2.43,1754918,0
+KOD.US,D,20231121,000000,2.36,2.435,2.235,2.25,767457,0
+KOD.US,D,20231122,000000,2.32,2.47,2.28,2.4,720289,0
+KOD.US,D,20231124,000000,2.41,2.68,2.373,2.67,656696,0
+KOD.US,D,20231127,000000,2.61,2.76,2.475,2.54,1022037,0
+KOD.US,D,20231128,000000,2.54,2.7,2.46,2.66,671304,0
+KOD.US,D,20231129,000000,2.65,2.745,2.46,2.49,748033,0
+KOD.US,D,20231130,000000,2.57,2.63,2.36,2.42,535016,0
+KOD.US,D,20231201,000000,2.4,2.63,2.31,2.57,776165,0
+KOD.US,D,20231204,000000,2.62,2.975,2.5999,2.89,1010297,0
+KOD.US,D,20231205,000000,2.87,2.9299,2.76,2.77,310665,0
+KOD.US,D,20231206,000000,2.83,3.1699,2.76,3.07,947145,0
+KOD.US,D,20231207,000000,3.07,3.17,3.0087,3.07,540837,0
+KOD.US,D,20231208,000000,3.04,3.355,2.97,3.16,817567,0
+KOD.US,D,20231211,000000,3,3.04,2.44,2.55,1234649,0
+KOD.US,D,20231212,000000,2.57,2.73,2.5,2.73,667875,0
+KOD.US,D,20231213,000000,2.73,2.9,2.6,2.9,731856,0
+KOD.US,D,20231214,000000,3.05,3.22,3.01,3.08,719825,0
+KOD.US,D,20231215,000000,3.06,3.185,2.95,3.01,1001853,0
+KOD.US,D,20231218,000000,3.05,3.05,2.82,2.85,449776,0
+KOD.US,D,20231219,000000,2.83,3.08,2.8,2.99,389228,0
+KOD.US,D,20231220,000000,3.06,3.06,2.78,2.79,479635,0
+KOD.US,D,20231221,000000,2.93,2.95,2.73,2.94,409399,0
+KOD.US,D,20231222,000000,2.96,3.23,2.96,3.04,468037,0
+KOD.US,D,20231226,000000,3.07,3.12,2.995,3.04,291847,0
+KOD.US,D,20231227,000000,3.07,3.23,3,3.17,397590,0
+KOD.US,D,20231228,000000,3.14,3.4301,3.14,3.24,422790,0
+KOD.US,D,20231229,000000,3.21,3.21,2.995,3.04,352882,0
+KOD.US,D,20240102,000000,2.99,3.32,2.8762,3.18,465615,0
+KOD.US,D,20240103,000000,3.16,3.17,3,3.02,298412,0
+KOD.US,D,20240104,000000,3.01,3.09,2.98,3.04,304790,0
+KOD.US,D,20240105,000000,3,3.09,2.87,3.01,386068,0
+KOD.US,D,20240108,000000,3,3.08,2.98,3.03,338019,0
+KOD.US,D,20240109,000000,2.97,3.24,2.95,3.16,368605,0
+KOD.US,D,20240110,000000,3.28,3.28,3.05,3.19,660563,0
+KOD.US,D,20240111,000000,3.31,3.57,3.1,3.25,917087,0
+KOD.US,D,20240112,000000,3.3,3.68,3.275,3.3,639241,0
+KOD.US,D,20240116,000000,3.31,3.4,3.18,3.31,447108,0
+KOD.US,D,20240117,000000,3.23,3.28,3.145,3.25,264396,0
+KOD.US,D,20240118,000000,3.27,3.27,3.03,3.07,323960,0
+KOD.US,D,20240119,000000,3.09,3.13,3,3.12,481749,0
+KOD.US,D,20240122,000000,3.15,3.3,3.08,3.27,309137,0
+KOD.US,D,20240123,000000,3.34,3.68,3.34,3.61,837983,0
+KOD.US,D,20240124,000000,3.68,3.865,3.545,3.74,624849,0
+KOD.US,D,20240125,000000,3.8,5.11,3.8,4.81,3491614,0
+KOD.US,D,20240126,000000,4.83,5.07,4.62,4.98,1381777,0
+KOD.US,D,20240129,000000,5.02,5.02,4.545,4.78,868055,0
+KOD.US,D,20240130,000000,4.73,4.745,4.335,4.37,649507,0
+KOD.US,D,20240131,000000,4.35,4.36,3.95,4.01,569915,0
+KOD.US,D,20240201,000000,4.09,4.47,4.04,4.39,1455999,0
+KOD.US,D,20240202,000000,4.35,4.4,3.86,4.03,1075452,0
+KOD.US,D,20240205,000000,3.96,4.21,3.6907,4.19,898008,0
+KOD.US,D,20240206,000000,4.19,4.83,4.11,4.79,1382799,0
+KOD.US,D,20240207,000000,4.88,4.88,4.44,4.71,655489,0
+KOD.US,D,20240208,000000,4.71,5.27,4.67,5.27,944587,0
+KOD.US,D,20240209,000000,5.36,5.435,5,5.38,701851,0
+KOD.US,D,20240212,000000,5.4,5.6306,5.12,5.41,1449043,0
+KOD.US,D,20240213,000000,5.12,5.15,4.73,4.85,738662,0
+KOD.US,D,20240214,000000,4.86,5.11,4.805,4.85,557103,0
+KOD.US,D,20240215,000000,4.97,5.44,4.855,5.42,709364,0
+KOD.US,D,20240216,000000,5.28,5.65,5.2097,5.41,711774,0
+KOD.US,D,20240220,000000,5.4,5.55,5.19,5.41,515515,0
+KOD.US,D,20240221,000000,5.38,5.46,4.99,5.21,558111,0
+KOD.US,D,20240222,000000,5.25,5.36,5.025,5.27,570137,0
+KOD.US,D,20240223,000000,5.3,5.58,5.155,5.3,529242,0
+KOD.US,D,20240226,000000,5.3,6,5.3,5.96,685156,0
+KOD.US,D,20240227,000000,6,6.27,5.81,6.14,764026,0
+KOD.US,D,20240228,000000,6.06,6.2,5.785,5.85,528225,0
+KOD.US,D,20240229,000000,5.89,6.21,5.89,6.01,506429,0
+KOD.US,D,20240301,000000,6.03,6.26,5.9225,6.01,509378,0
+KOD.US,D,20240304,000000,6.12,6.12,5.39,5.95,859895,0
+KOD.US,D,20240305,000000,5.9,6.49,5.82,5.87,932255,0
+KOD.US,D,20240306,000000,5.9,6.19,5.69,5.91,774903,0
+KOD.US,D,20240307,000000,5.96,6.23,5.725,6.21,585741,0
+KOD.US,D,20240308,000000,6.24,6.59,6.11,6.18,594131,0
+KOD.US,D,20240311,000000,6.18,6.32,5.83,5.9,528599,0
+KOD.US,D,20240312,000000,5.9,6.05,5.6697,5.93,495491,0
+KOD.US,D,20240313,000000,5.92,6.34,5.8273,6.32,474625,0
+KOD.US,D,20240314,000000,6.29,6.33,5.56,5.625,633144,0
+KOD.US,D,20240315,000000,5.79,5.88,5.505,5.86,789189,0
+KOD.US,D,20240318,000000,5.93,5.995,5.575,5.67,903881,0
+KOD.US,D,20240319,000000,5.59,5.83,5.31,5.35,1614312,0
+KOD.US,D,20240320,000000,5.3,5.9,4.92,5.78,1192453,0
+KOD.US,D,20240321,000000,5.9,6,5.49,5.76,1104086,0
+KOD.US,D,20240322,000000,5.96,6.51,5.74,6.25,1611500,0
+KOD.US,D,20240325,000000,6.232,6.625,6.04,6.12,1167835,0
+KOD.US,D,20240326,000000,6.23,7.165,6.195,7.1,2158176,0
+KOD.US,D,20240327,000000,7.16,7.77,7.09,7.45,2883760,0
+KOD.US,D,20240328,000000,6.81,6.8805,5.125,5.26,3500034,0
+KOD.US,D,20240401,000000,5.39,5.39,4.43,4.45,1831353,0
+KOD.US,D,20240402,000000,4.44,4.5336,4.1835,4.33,1039215,0
+KOD.US,D,20240403,000000,4.25,4.48,4.2,4.27,953523,0
+KOD.US,D,20240404,000000,4.39,4.5,4.065,4.08,764471,0
+KOD.US,D,20240405,000000,4.16,4.26,3.96,4.12,597701,0
+KOD.US,D,20240408,000000,4.1,4.34,4.03,4.28,872160,0
+KOD.US,D,20240409,000000,4.31,4.515,4.25,4.47,403226,0
+KOD.US,D,20240410,000000,4.27,4.525,4.25,4.48,551461,0
+KOD.US,D,20240411,000000,4.53,4.64,4.37,4.46,524482,0
+KOD.US,D,20240412,000000,4.42,4.48,4.32,4.41,577014,0
+KOD.US,D,20240415,000000,4.45,4.45,3.85,3.87,583657,0
+KOD.US,D,20240416,000000,3.84,3.95,3.68,3.89,372226,0
+KOD.US,D,20240417,000000,3.93,3.93,3.58,3.6,607767,0
+KOD.US,D,20240418,000000,3.58,3.65,3.45,3.47,566652,0
+KOD.US,D,20240419,000000,3.47,3.56,3.3,3.36,604281,0
+KOD.US,D,20240422,000000,3.42,3.5076,3.29,3.42,314299,0
+KOD.US,D,20240423,000000,3.43,3.56,3.325,3.33,327654,0
+KOD.US,D,20240424,000000,3.33,3.46,3.26,3.38,455004,0
+KOD.US,D,20240425,000000,3.3,3.3,3.17,3.185,322041,0
+KOD.US,D,20240426,000000,3.2,3.37,3.17,3.28,252121,0
+KOD.US,D,20240429,000000,3.3,3.48,3.255,3.37,314271,0
+KOD.US,D,20240430,000000,3.31,3.34,3.2,3.21,272631,0
+KOD.US,D,20240501,000000,3.24,3.6201,3.22,3.53,507168,0
+KOD.US,D,20240502,000000,3.59,3.71,3.47,3.7,243800,0
+KOD.US,D,20240503,000000,3.85,4.06,3.73,3.77,305707,0
+KOD.US,D,20240506,000000,3.82,4.055,3.75,3.94,557995,0
+KOD.US,D,20240507,000000,3.94,4.08,3.8416,3.98,425463,0
+KOD.US,D,20240508,000000,3.91,3.97,3.75,3.83,269914,0
+KOD.US,D,20240509,000000,3.85,3.965,3.76,3.8,415341,0
+KOD.US,D,20240510,000000,3.86,3.91,3.59,3.61,252320,0
+KOD.US,D,20240513,000000,3.62,3.88,3.62,3.83,252973,0
+KOD.US,D,20240514,000000,3.92,4.06,3.77,3.84,284036,0
+KOD.US,D,20240515,000000,3.94,4.03,3.72,3.74,347866,0
+KOD.US,D,20240516,000000,3.77,3.89,3.62,3.74,265899,0
+KOD.US,D,20240517,000000,3.77,3.77,3.25,3.3,442495,0
+KOD.US,D,20240520,000000,3.3,3.3399,3.105,3.26,473814,0
+KOD.US,D,20240521,000000,3.25,3.33,3.14,3.21,252217,0
+KOD.US,D,20240522,000000,3.21,3.3801,3.1899,3.26,570747,0
+KOD.US,D,20240523,000000,3.24,3.37,3.1,3.11,656895,0
+KOD.US,D,20240524,000000,3.15,3.185,3.04,3.07,128295,0
+KOD.US,D,20240528,000000,3.11,3.14,2.98,3,760951,0
+KOD.US,D,20240529,000000,2.98,3.01,2.9,2.95,565778,0
+KOD.US,D,20240530,000000,3.02,3.1,2.96,3.02,614102,0
+KOD.US,D,20240531,000000,3.05,3.21,3.05,3.18,300254,0
+KOD.US,D,20240603,000000,3.2,3.42,3.13,3.24,288713,0
+KOD.US,D,20240604,000000,3.2,3.2,2.95,2.97,305576,0
+KOD.US,D,20240605,000000,3.01,3.15,2.92,3.15,245198,0
+KOD.US,D,20240606,000000,3.17,3.17,2.975,3.01,246480,0
+KOD.US,D,20240607,000000,2.95,3,2.87,2.89,247627,0
+KOD.US,D,20240610,000000,2.85,2.86,2.75,2.78,465259,0
+KOD.US,D,20240611,000000,2.79,2.89,2.67,2.82,143088,0
+KOD.US,D,20240612,000000,2.92,3.06,2.77,2.79,149527,0
+KOD.US,D,20240613,000000,2.79,2.82,2.735,2.76,128237,0
+KOD.US,D,20240614,000000,2.73,2.87,2.69,2.81,194133,0
+KOD.US,D,20240617,000000,2.75,2.75,2.5601,2.69,304041,0
+KOD.US,D,20240618,000000,2.69,2.69,2.59,2.61,143914,0
+KOD.US,D,20240620,000000,2.61,2.62,2.49,2.52,176199,0
+KOD.US,D,20240621,000000,2.55,2.6638,2.55,2.64,229568,0
+KOD.US,D,20240624,000000,2.66,2.825,2.64,2.73,278605,0
+KOD.US,D,20240625,000000,2.72,2.72,2.52,2.53,251218,0
+KOD.US,D,20240626,000000,2.54,2.56,2.28,2.29,440145,0
+KOD.US,D,20240627,000000,2.31,2.45,2.25,2.43,484431,0
+KOD.US,D,20240628,000000,2.44,2.44,2.31,2.35,1248159,0
+KOD.US,D,20240701,000000,2.39,2.43,2.31,2.37,238271,0
+KOD.US,D,20240702,000000,2.35,2.35,2.23,2.24,183771,0
+KOD.US,D,20240703,000000,2.24,2.26,2.185,2.2,167198,0
+KOD.US,D,20240705,000000,2.23,2.39,2.22,2.35,358066,0
+KOD.US,D,20240708,000000,2.37,2.49,2.36,2.46,289989,0
+KOD.US,D,20240709,000000,2.47,2.56,2.38,2.53,314691,0
+KOD.US,D,20240710,000000,2.55,2.58,2.37,2.52,276539,0
+KOD.US,D,20240711,000000,2.6,2.78,2.5701,2.76,438347,0
+KOD.US,D,20240712,000000,2.79,3,2.79,3,473357,0
+KOD.US,D,20240715,000000,3.01,3.065,2.9,2.96,365174,0
+KOD.US,D,20240716,000000,3.01,3.26,2.985,3.24,501517,0
+KOD.US,D,20240717,000000,3.2,3.202,2.9,3.01,444480,0
+KOD.US,D,20240718,000000,2.98,3.2081,2.9201,3,313080,0
+KOD.US,D,20240719,000000,3.01,3.085,2.86,2.87,167034,0
+KOD.US,D,20240722,000000,2.88,3,2.76,2.99,213495,0
+KOD.US,D,20240723,000000,3,3.19,2.99,3.12,195677,0
+KOD.US,D,20240724,000000,3.06,3.24,3,3.02,179701,0
+KOD.US,D,20240725,000000,3.05,3.32,3.01,3.22,223060,0
+KOD.US,D,20240726,000000,3.25,3.33,3.19,3.25,136079,0
+KOD.US,D,20240729,000000,3.25,3.26,2.9,3,404758,0
+KOD.US,D,20240730,000000,3.04,3.17,2.825,2.88,321394,0
+KOD.US,D,20240731,000000,2.9,3.01,2.76,2.91,375672,0
+KOD.US,D,20240801,000000,2.94,2.96,2.78,2.89,242903,0
+KOD.US,D,20240802,000000,2.83,2.84,2.66,2.68,284875,0
+KOD.US,D,20240805,000000,2.54,2.65,2.37,2.49,272559,0
+KOD.US,D,20240806,000000,2.49,2.62,2.47,2.5,140136,0
+KOD.US,D,20240807,000000,2.56,2.62,2.33,2.33,151736,0
+KOD.US,D,20240808,000000,2.38,2.49,2.3113,2.45,140883,0
+KOD.US,D,20240809,000000,2.44,2.47,2.36,2.44,122239,0
+KOD.US,D,20240812,000000,2.46,2.5,2.4213,2.47,108654,0
+KOD.US,D,20240813,000000,2.5,2.65,2.41,2.62,160677,0
+KOD.US,D,20240814,000000,2.57,2.62,2.5075,2.55,210868,0
+KOD.US,D,20240815,000000,2.7,2.75,2.42,2.59,243492,0
+KOD.US,D,20240816,000000,2.57,2.59,2.46,2.47,124194,0
+KOD.US,D,20240819,000000,2.55,2.68,2.46,2.65,145060,0
+KOD.US,D,20240820,000000,2.62,2.63,2.53,2.62,163832,0
+KOD.US,D,20240821,000000,2.62,2.8,2.53,2.79,196325,0
+KOD.US,D,20240822,000000,2.79,2.81,2.66,2.68,134517,0
+KOD.US,D,20240823,000000,2.73,2.88,2.7,2.87,162938,0
+KOD.US,D,20240826,000000,2.89,2.96,2.83,2.92,135536,0
+KOD.US,D,20240827,000000,2.91,2.91,2.62,2.64,128175,0
+KOD.US,D,20240828,000000,2.61,2.69,2.57,2.64,130281,0
+KOD.US,D,20240829,000000,2.66,2.67,2.48,2.48,159930,0
+KOD.US,D,20240830,000000,2.51,2.69,2.45,2.51,128050,0
+KOD.US,D,20240903,000000,2.47,2.56,2.39,2.42,143824,0
+KOD.US,D,20240904,000000,2.41,2.51,2.35,2.42,120726,0
+KOD.US,D,20240905,000000,2.45,2.53,2.36,2.48,335120,0
+KOD.US,D,20240906,000000,2.45,2.45,2.29,2.31,151653,0
+KOD.US,D,20240909,000000,2.33,2.44,2.29,2.38,68449,0
+KOD.US,D,20240910,000000,2.4,2.45,2.32,2.44,112487,0
+KOD.US,D,20240911,000000,2.44,2.52,2.355,2.47,123513,0
+KOD.US,D,20240912,000000,2.49,2.49,2.37,2.38,86196,0
+KOD.US,D,20240913,000000,2.44,2.71,2.43,2.71,295203,0
+KOD.US,D,20240916,000000,2.72,2.72,2.58,2.68,187215,0
+KOD.US,D,20240917,000000,2.7,2.81,2.6501,2.68,100681,0
+KOD.US,D,20240918,000000,2.67,2.835,2.545,2.66,133590,0
+KOD.US,D,20240919,000000,2.79,2.798,2.53,2.58,130820,0
+KOD.US,D,20240920,000000,2.53,2.71,2.48,2.64,319016,0
+KOD.US,D,20240923,000000,2.62,2.66,2.5,2.51,208339,0
+KOD.US,D,20240924,000000,2.54,2.61,2.33,2.61,203007,0
+KOD.US,D,20240925,000000,2.6,2.64,2.48,2.6,234616,0
+KOD.US,D,20240926,000000,2.65,2.74,2.58,2.71,171817,0
+KOD.US,D,20240927,000000,2.71,2.8,2.655,2.66,135679,0
+KOD.US,D,20240930,000000,2.65,2.74,2.57,2.61,138709,0
+KOD.US,D,20241001,000000,2.56,2.625,2.508,2.6,267047,0
+KOD.US,D,20241002,000000,2.54,2.635,2.5,2.62,97994,0
+KOD.US,D,20241003,000000,2.57,2.64,2.52,2.6,161213,0
+KOD.US,D,20241004,000000,2.65,2.75,2.625,2.66,93663,0
+KOD.US,D,20241007,000000,2.64,2.68,2.6,2.66,83596,0
+KOD.US,D,20241008,000000,2.64,2.6793,2.61,2.65,103829,0
+KOD.US,D,20241009,000000,2.65,2.68,2.57,2.62,90498,0
+KOD.US,D,20241010,000000,2.57,2.72,2.54,2.69,125483,0
+KOD.US,D,20241011,000000,2.66,2.84,2.655,2.84,188967,0
+KOD.US,D,20241014,000000,2.84,2.93,2.7201,2.89,148098,0
+KOD.US,D,20241015,000000,2.89,2.915,2.8,2.88,145163,0
+KOD.US,D,20241016,000000,2.92,3,2.852,3,232510,0
+KOD.US,D,20241017,000000,3,3.3,2.96,3.3,354168,0
+KOD.US,D,20241018,000000,3.26,3.75,3.22,3.62,540567,0
+KOD.US,D,20241021,000000,3.62,3.735,3.46,3.67,435181,0
+KOD.US,D,20241022,000000,3.64,3.75,3.55,3.65,355424,0
+KOD.US,D,20241023,000000,3.61,3.62,3.3901,3.54,309366,0
+KOD.US,D,20241024,000000,3.56,3.588,3.4,3.43,271003,0
+KOD.US,D,20241025,000000,3.44,3.84,3.42,3.74,424495,0
+KOD.US,D,20241028,000000,3.75,3.84,3.68,3.73,307561,0
+KOD.US,D,20241029,000000,3.74,4.05,3.66,3.93,391530,0
+KOD.US,D,20241030,000000,3.92,4.09,3.83,3.95,386313,0
+KOD.US,D,20241031,000000,3.94,3.96767,3.725,3.8,357899,0
+KOD.US,D,20241101,000000,3.86,3.94,3.79,3.84,146857,0
+KOD.US,D,20241104,000000,3.89,3.98,3.805,3.9,204496,0
+KOD.US,D,20241105,000000,3.89,4.4,3.89,4.38,598377,0
+KOD.US,D,20241106,000000,4.57,4.83,4.51,4.76,610213,0
+KOD.US,D,20241107,000000,4.77,4.92,4.7307,4.81,375765,0
+KOD.US,D,20241108,000000,4.79,4.925,4.75,4.92,268106,0
+KOD.US,D,20241111,000000,5,5.39,4.87,5.34,570333,0
+KOD.US,D,20241112,000000,5.34,5.363876,5.06,5.08,345966,0
+KOD.US,D,20241113,000000,5.15,5.5796,5.15,5.5,650278,0
+KOD.US,D,20241114,000000,5.49,5.63,5.18,5.3,499122,0
+KOD.US,D,20241115,000000,5.34,5.815,5.08,5.53,596873,0
+KOD.US,D,20241118,000000,5.51,6,5.4152,5.66,828276,0
+KOD.US,D,20241119,000000,5.55,5.715,5.5,5.64,359053,0
+KOD.US,D,20241120,000000,5.65,5.915,5.6,5.79,355921,0
+KOD.US,D,20241121,000000,5.79,6.03,5.66,5.9,251008,0
+KOD.US,D,20241122,000000,5.9,6.28,5.79,6.19,267467,0
+KOD.US,D,20241125,000000,6.3,6.66,6.24,6.43,348048,0
+KOD.US,D,20241126,000000,6.43,6.58,6.07,6.56,339624,0
+KOD.US,D,20241127,000000,6.63,6.95,6.43,6.55,390070,0
+KOD.US,D,20241129,000000,6.47,6.81,6.47,6.67,74325,0
+KOD.US,D,20241202,000000,6.78,7.54,6.645,7.43,514200,0
+KOD.US,D,20241203,000000,7.58,7.75,7.107,7.27,552589,0
+KOD.US,D,20241204,000000,7.33,7.5746,7.15,7.29,387792,0
+KOD.US,D,20241205,000000,7.25,7.43,7.08,7.35,234675,0
+KOD.US,D,20241206,000000,7.37,8.1,7.37,7.83,251513,0
+KOD.US,D,20241209,000000,8.92,11.5999,8.775,10.15,1985847,0
+KOD.US,D,20241210,000000,10.29,10.45,9.65,10,818725,0
+KOD.US,D,20241211,000000,9.79,10.1399,8.93,8.94,488647,0
+KOD.US,D,20241212,000000,8.81,8.96,8.12,8.37,483078,0
+KOD.US,D,20241213,000000,8.43,8.781,8.18,8.47,325702,0
+KOD.US,D,20241216,000000,8.5,9.01,8.1,8.12,639899,0
+KOD.US,D,20241217,000000,8.12,9.18,8.03,8.87,390631,0
+KOD.US,D,20241218,000000,8.87,9.55,8.55,8.75,618603,0
+KOD.US,D,20241219,000000,8.87,8.9917,8.49,8.68,231088,0
+KOD.US,D,20241220,000000,8.44,8.95,8.33,8.65,355247,0
+KOD.US,D,20241223,000000,9,9.74,8.88,9.25,456606,0
+KOD.US,D,20241224,000000,9.45,9.88,9.25,9.87,253985,0
+KOD.US,D,20241226,000000,9.88,11.42,9.78,10.9,589995,0
+KOD.US,D,20241227,000000,10.71,10.9,9.88,9.98,459213,0
+KOD.US,D,20241230,000000,9.86,10.09,9.52,9.97,364311,0
+KOD.US,D,20241231,000000,10,10.3388,9.75,9.95,822007,0
+KOD.US,D,20250102,000000,9.94,9.94,8.3503,8.62,691540,0
+KOD.US,D,20250103,000000,8.68,9.33,8.645,9.12,440319,0
+KOD.US,D,20250106,000000,9.11,9.84,9.02,9.32,388963,0
+KOD.US,D,20250107,000000,9.29,9.815,9.1,9.57,500121,0
+KOD.US,D,20250108,000000,9.46,9.46,8.99,9.2,300366,0
+KOD.US,D,20250110,000000,8.98,9.02,8.1,8.32,443941,0
+KOD.US,D,20250113,000000,8.13,8.28,7.21,7.81,553155,0
+KOD.US,D,20250114,000000,7.87,7.96,7.5,7.6,333056,0
+KOD.US,D,20250115,000000,7.8,9.14,7.63,9.03,787508,0
+KOD.US,D,20250116,000000,9.01,9.01,7.58,7.64,404958,0
+KOD.US,D,20250117,000000,7.72,7.84,7.16,7.17,303231,0
+KOD.US,D,20250121,000000,7.24,7.54,6.97,7.5,397782,0
+KOD.US,D,20250122,000000,7.54,8.17,7.5,8.06,331428,0
+KOD.US,D,20250123,000000,8,8.4,7.775,8.31,312800,0
+KOD.US,D,20250124,000000,8.29,8.42,7.97,8.01,288402,0
+KOD.US,D,20250127,000000,7.8,8.19,7.34,7.54,502999,0
+KOD.US,D,20250128,000000,7.54,7.54,6.83,7.02,481665,0
+KOD.US,D,20250129,000000,7.01,7.14,6.52,6.75,426865,0
+KOD.US,D,20250130,000000,6.87,7.135,6.74,6.8,337413,0
+KOD.US,D,20250131,000000,6.81,6.85,6.36,6.4,316538,0
+KOD.US,D,20250203,000000,6.16,6.37,5.785,5.82,402074,0
+KOD.US,D,20250204,000000,5.8,5.9283,5.55,5.77,420039,0
+KOD.US,D,20250205,000000,5.81,5.9965,5.7,5.85,480932,0
+KOD.US,D,20250206,000000,6.26,6.26,5.59,5.66,332074,0
+KOD.US,D,20250207,000000,5.64,5.67,5.26,5.38,450422,0
+KOD.US,D,20250210,000000,5.35,5.615,5.26,5.34,400838,0
+KOD.US,D,20250211,000000,5.25,5.36,5.11,5.34,309776,0
+KOD.US,D,20250212,000000,5.12,5.28,4.9213,4.99,313972,0
+KOD.US,D,20250213,000000,5.05,5.2653,4.85,5.1,298817,0
+KOD.US,D,20250214,000000,5.05,5.32,5.05,5.26,194877,0
+KOD.US,D,20250218,000000,5.24,5.53,5.12,5.15,196028,0
+KOD.US,D,20250219,000000,5.06,5.24,4.98,5.01,234159,0
+KOD.US,D,20250220,000000,5.17,5.17,4.71,4.74,330471,0
+KOD.US,D,20250221,000000,4.8,4.825,4.43,4.45,224660,0
+KOD.US,D,20250224,000000,4.47,4.502,4.21,4.23,278141,0
+KOD.US,D,20250225,000000,4.32,4.33,3.8194,3.84,438779,0
+KOD.US,D,20250226,000000,3.76,4.19,3.76,4.14,552756,0
+KOD.US,D,20250227,000000,4.16,4.245,3.99,4.01,243033,0
+KOD.US,D,20250228,000000,3.98,4.255,3.955,4.11,318547,0
+KOD.US,D,20250303,000000,4.15,4.305,3.84,3.9,294268,0
+KOD.US,D,20250304,000000,3.85,3.95,3.59,3.78,382892,0
+KOD.US,D,20250305,000000,3.81,4.097,3.73,3.88,194966,0
+KOD.US,D,20250306,000000,3.75,3.87,3.61,3.76,307559,0
+KOD.US,D,20250307,000000,3.75,3.825,3.6,3.62,225757,0
+KOD.US,D,20250310,000000,3.54,3.85,3.4176,3.72,671049,0
+KOD.US,D,20250311,000000,3.7,3.73,3.4204,3.65,350978,0
+KOD.US,D,20250312,000000,3.71,3.89,3.685,3.8,393922,0
+KOD.US,D,20250313,000000,3.79,3.817,3.395,3.45,226899,0
+KOD.US,D,20250314,000000,3.5,3.697,3.49,3.64,236059,0
+KOD.US,D,20250317,000000,3.62,3.665,3.4,3.45,331963,0
+KOD.US,D,20250318,000000,3.37,3.47,3.1416,3.24,482536,0
+KOD.US,D,20250319,000000,3.29,3.38,3.17,3.35,265574,0
+KOD.US,D,20250320,000000,3.29,3.397,3.18,3.21,293765,0
+KOD.US,D,20250321,000000,3.12,3.3,3.01,3.28,563416,0
+KOD.US,D,20250324,000000,3.37,3.59,3.3,3.52,214813,0
+KOD.US,D,20250325,000000,3.49,3.49,3.125,3.205,358398,0
+KOD.US,D,20250326,000000,3.21,3.265,2.9701,3.01,285032,0
+KOD.US,D,20250327,000000,3.02,3.14,2.99,3.06,320826,0
+KOD.US,D,20250328,000000,2.97,3.14,2.85,2.91,385172,0
+KOD.US,D,20250331,000000,2.81,2.85,2.67,2.805,718536,0
+KOD.US,D,20250401,000000,2.79,2.855,2.56,2.56,419605,0
+KOD.US,D,20250402,000000,2.48,2.74,2.48,2.67,274759,0
+KOD.US,D,20250403,000000,2.47,2.5318,2.4,2.4,304382,0
+KOD.US,D,20250404,000000,2.31,2.36,2.1,2.35,541891,0
+KOD.US,D,20250407,000000,2.19,2.35,2.035,2.18,586990,0
+KOD.US,D,20250408,000000,2.31,2.31,2.01,2.06,487556,0
+KOD.US,D,20250409,000000,2,2.33,1.92,2.3,926682,0
+KOD.US,D,20250410,000000,2.2,2.24,2.015,2.095,274790,0
+KOD.US,D,20250411,000000,2.1,2.21,2.02,2.18,175204,0
+KOD.US,D,20250414,000000,2.27,2.285,2.1,2.18,222015,0
+KOD.US,D,20250415,000000,2.15,2.33,2.15,2.31,315893,0
+KOD.US,D,20250416,000000,2.25,2.365,2.17,2.36,248512,0
+KOD.US,D,20250417,000000,2.36,2.87,2.34,2.84,706630,0
+KOD.US,D,20250421,000000,2.96,3.31,2.84,3.25,1028088,0
+KOD.US,D,20250422,000000,3.33,3.715,3.31,3.64,722595,0
+KOD.US,D,20250423,000000,3.95,4.66,3.915,3.99,826147,0
+KOD.US,D,20250424,000000,3.98,4.23,3.77,4.19,402504,0
+KOD.US,D,20250425,000000,4.13,4.185,3.9,4.115,252158,0
+KOD.US,D,20250428,000000,4.17,4.52,4.01,4.21,301084,0
+KOD.US,D,20250429,000000,4.2,4.2,4.01,4.16,243715,0
+KOD.US,D,20250430,000000,4.07,4.43,3.96,4.36,309148,0
+KOD.US,D,20250501,000000,4.4,4.7,4.15,4.49,435979,0
+KOD.US,D,20250502,000000,4.52,5.04,4.52,4.8,615630,0
+KOD.US,D,20250505,000000,4.88,5.14,4.72,4.92,658227,0
+KOD.US,D,20250506,000000,4.8,4.83,3.66,3.8,958949,0
+KOD.US,D,20250507,000000,3.96,4.0071,3.72,3.87,354772,0
+KOD.US,D,20250508,000000,3.91,4.2,3.83,4,344563,0
+KOD.US,D,20250509,000000,3.99,4.1586,3.745,3.77,257127,0
+KOD.US,D,20250512,000000,3.98,4.3,3.89,4.13,260693,0
+KOD.US,D,20250513,000000,4.17,4.185,3.8987,4.03,317683,0
+KOD.US,D,20250514,000000,4.03,4.1486,3.775,3.94,199108,0
+KOD.US,D,20250515,000000,3.82,3.895,2.8101,3.33,1147792,0
+KOD.US,D,20250516,000000,3.3,3.52,3.1304,3.5,484286,0
+KOD.US,D,20250519,000000,3.47,3.82,3.44,3.71,310851,0
+KOD.US,D,20250520,000000,3.72,4.52,3.71,4.06,667001,0
+KOD.US,D,20250521,000000,3.96,4.03,3.44,3.535,571742,0
+KOD.US,D,20250522,000000,3.48,3.6996,3.36,3.545,257822,0
+KOD.US,D,20250523,000000,3.36,3.495,3.33,3.44,220263,0
+KOD.US,D,20250527,000000,3.63,3.68,3.49,3.58,231677,0
+KOD.US,D,20250528,000000,3.58,3.8069,3.46,3.5,173413,0
+KOD.US,D,20250529,000000,3.54,3.68,3.49,3.57,180765,0
+KOD.US,D,20250530,000000,3.55,3.65,3.35,3.4,590286,0
+KOD.US,D,20250602,000000,3.37,3.635,3.26,3.6,380954,0
+KOD.US,D,20250603,000000,3.56,4.0525,3.535,3.94,550305,0
+KOD.US,D,20250604,000000,3.98,4.3,3.97,3.97,273782,0
+KOD.US,D,20250605,000000,3.99,4.0783,3.74,3.92,277544,0
+KOD.US,D,20250606,000000,4,4.39,3.8502,4.22,354244,0
+KOD.US,D,20250609,000000,4.24,4.34,4.04,4.15,240745,0
+KOD.US,D,20250610,000000,4.22,4.43,4.18,4.22,300061,0
+KOD.US,D,20250611,000000,4.25,4.29,3.97,4.03,179086,0
+KOD.US,D,20250612,000000,3.96,4.0428,3.64,3.68,288389,0
+KOD.US,D,20250613,000000,3.53,3.91,3.52,3.88,277803,0
+KOD.US,D,20250616,000000,3.99,4.1,3.73,3.74,281725,0
+KOD.US,D,20250617,000000,3.65,3.74,3.51,3.55,243169,0
+KOD.US,D,20250618,000000,3.57,3.78,3.51,3.53,396337,0
+KOD.US,D,20250620,000000,3.56,3.6918,3.43,3.62,244299,0
+KOD.US,D,20250623,000000,3.61,3.6725,3.51,3.63,205700,0
+KOD.US,D,20250624,000000,3.64,3.82,3.595,3.61,236065,0
+KOD.US,D,20250625,000000,3.61,3.73,3.545,3.69,180893,0
+KOD.US,D,20250626,000000,3.72,3.91,3.65,3.78,558050,0
+KOD.US,D,20250627,000000,3.78,3.805,3.65,3.7,275486,0
+KOD.US,D,20250630,000000,3.77,3.935,3.66,3.73,239286,0
+KOD.US,D,20250701,000000,3.72,3.84,3.600374,3.76,448837,0
+KOD.US,D,20250702,000000,3.76,3.97,3.72,3.83,338975,0
+KOD.US,D,20250703,000000,3.92,4.01,3.85,3.95,311539,0
+KOD.US,D,20250707,000000,3.9,3.95,3.7,3.71,178546,0
+KOD.US,D,20250708,000000,3.74,3.98,3.73,3.9,216935,0
+KOD.US,D,20250709,000000,3.97,4.45,3.865,4.44,478307,0
+KOD.US,D,20250710,000000,4.46,4.515,4.215,4.49,540459,0
+KOD.US,D,20250711,000000,4.42,4.54,4.315,4.53,278336,0
+KOD.US,D,20250714,000000,4.51,5.2,4.46,5.17,537177,0
+KOD.US,D,20250715,000000,5.3,5.3316,4.39,4.81,1357347,0
+KOD.US,D,20250716,000000,4.86,4.8826,4.56,4.735,208451,0
+KOD.US,D,20250717,000000,4.72,5.35,4.5991,5.19,512105,0
+KOD.US,D,20250718,000000,5.29,5.61,5.1218,5.52,513356,0
+KOD.US,D,20250721,000000,5.52,5.725,5.005,5.08,439159,0
+KOD.US,D,20250722,000000,5.12,5.6,5.0001,5.58,388936,0
+KOD.US,D,20250723,000000,5.72,6.91,5.586,6.9,1050786,0
+KOD.US,D,20250724,000000,6.85,8.26,6.52,8.25,1760135,0
+KOD.US,D,20250725,000000,8.27,8.86,7.9604,8.84,922099,0
+KOD.US,D,20250728,000000,8.85,9,7.76,8.24,1057819,0
+KOD.US,D,20250729,000000,8.3,8.335,7.45,7.8,618587,0
+KOD.US,D,20250730,000000,7.91,8.25,7.19,7.3,602048,0
+KOD.US,D,20250731,000000,7.28,7.28,6.545,6.575,592030,0
+KOD.US,D,20250801,000000,6.28,6.745,6.2103,6.65,521346,0
+KOD.US,D,20250804,000000,6.56,7.35,6.42,7.31,301281,0
+KOD.US,D,20250805,000000,7.3,8.15,7.19,8.09,499958,0
+KOD.US,D,20250806,000000,8.08,8.265,7.3982,8.21,482066,0
+KOD.US,D,20250807,000000,8.22,8.3,7.85,8.2,382386,0
+KOD.US,D,20250808,000000,8.37,8.45,7.685,7.9,416645,0
+KOD.US,D,20250811,000000,7.86,8.2799,7.78,8.03,351852,0
+KOD.US,D,20250812,000000,8.12,8.6,8.03,8.52,463978,0
+KOD.US,D,20250813,000000,8.6,9,8.3852,8.62,601060,0
+KOD.US,D,20250814,000000,9.435,10.05,8.78,10.04,1261801,0
+KOD.US,D,20250815,000000,10.04,11.3,9.84,10.57,1594051,0
+KOD.US,D,20250818,000000,10.38,11.29,9.4534,11.25,1151914,0
+KOD.US,D,20250819,000000,11.09,11.09,9.17,9.48,923705,0
+KOD.US,D,20250820,000000,9.33,9.74,8.77,9.5,978124,0
+KOD.US,D,20250821,000000,9.35,10.12,9.195,9.71,366455,0
+KOD.US,D,20250822,000000,9.83,10.39,9.62,10.2,669916,0
+KOD.US,D,20250825,000000,10.25,10.4105,9.38,9.47,479060,0
+KOD.US,D,20250826,000000,9.55,9.74,9.1,9.68,397970,0
+KOD.US,D,20250827,000000,9.67,9.836,9.12,9.34,373974,0
+KOD.US,D,20250828,000000,9.36,9.67,8.87,8.97,426601,0
+KOD.US,D,20250829,000000,9,9.08,8.64,9.04,607795,0
+KOD.US,D,20250902,000000,8.85,9.23,8.45,8.62,621229,0
+KOD.US,D,20250903,000000,8.54,8.685,8.29,8.57,647489,0
+KOD.US,D,20250904,000000,8.67,8.67,8.3,8.55,358987,0
+KOD.US,D,20250905,000000,8.64,10.61,8.55,10.52,787366,0
+KOD.US,D,20250908,000000,10.57,10.62,9.73,9.79,467343,0
+KOD.US,D,20250909,000000,9.6,10.08,9.415,10.06,618662,0
+KOD.US,D,20250910,000000,9.99,10.18,9.633,9.725,303443,0
+KOD.US,D,20250911,000000,9.72,10.2,9.72,9.92,421647,0
+KOD.US,D,20250912,000000,9.85,9.92,8.91,9.25,373110,0
+KOD.US,D,20250915,000000,9.61,9.889,9.14,9.35,260877,0
+KOD.US,D,20250916,000000,9.35,9.93,9.185,9.33,419157,0
+KOD.US,D,20250917,000000,9.33,9.63,9.1,9.21,228672,0
+KOD.US,D,20250918,000000,9.22,9.88,9.22,9.84,283024,0
+KOD.US,D,20250919,000000,9.78,9.99,9.39,9.53,368045,0
+KOD.US,D,20250922,000000,10,16.3,9.8,15.01,5724205,0
+KOD.US,D,20250923,000000,15,15.06,12.82,13.72,1741234,0
+KOD.US,D,20250924,000000,13.82,16.11,13.82,15.49,1582015,0
+KOD.US,D,20250925,000000,16.34,19.39,15.53,15.68,3395506,0
+KOD.US,D,20250926,000000,15.45,16.5,15.05,15.8,1110494,0
+KOD.US,D,20250929,000000,15.93,16.5,14.7311,15.81,1004057,0
+KOD.US,D,20250930,000000,15.79,17.12,15.16,16.37,938416,0
+KOD.US,D,20251001,000000,15.82,16.7024,15.64,15.76,654474,0
+KOD.US,D,20251002,000000,15.76,16.4242,13.41,13.43,856875,0
+KOD.US,D,20251003,000000,13.51,15.67,13.51,15.06,649701,0
+KOD.US,D,20251006,000000,15.09,15.57,14.6,14.65,566879,0
+KOD.US,D,20251007,000000,14.6,14.8783,13.91,14.23,414637,0
+KOD.US,D,20251008,000000,14.12,15.01,13.94,14.46,476104,0
+KOD.US,D,20251009,000000,14.36,14.53,13.21,13.55,530533,0
+KOD.US,D,20251010,000000,13.4,13.7733,11.4,11.87,944552,0
+KOD.US,D,20251013,000000,12.21,12.2199,11.555,11.6,509969,0
+KOD.US,D,20251014,000000,11.16,12.62,10.94,12.48,905142,0
+KOD.US,D,20251015,000000,12.64,14.91,12.64,14.88,1105372,0
+KOD.US,D,20251016,000000,15,15.52,14.54,14.92,1752604,0
+KOD.US,D,20251017,000000,14.59,15.25,13.9503,14.1,1474778,0
+KOD.US,D,20251020,000000,15.85,17.8481,15.85,17.7,2325041,0
+KOD.US,D,20251021,000000,17.76,19.25,17.25,19,1425673,0
+KOD.US,D,20251022,000000,18.62,18.9999,17.6516,18.05,1226724,0
+KOD.US,D,20251023,000000,18.51,18.94,16.25,17.11,855495,0
+KOD.US,D,20251024,000000,19.14,20.133,16.95,18.69,1160245,0
+KOD.US,D,20251027,000000,19.21,19.27,18.1807,18.83,760745,0
+KOD.US,D,20251028,000000,18.73,19.27,18.4,19.245,457300,0
+KOD.US,D,20251029,000000,19.25,19.3,18.53,18.93,479762,0
+KOD.US,D,20251030,000000,18.65,21.17,18.3,21.05,831071,0
+KOD.US,D,20251031,000000,21.05,21.085,17.61,18.125,1035329,0
+KOD.US,D,20251103,000000,18.15,18.6712,17.01,18.56,831106,0
+KOD.US,D,20251104,000000,17.81,19.26,17.655,18.1,672758,0
+KOD.US,D,20251105,000000,18.1,18.415,17.2501,17.83,452381,0
+KOD.US,D,20251106,000000,17.76,18.0445,16.395,16.9,750257,0
+KOD.US,D,20251107,000000,16.5,17.73,15.8334,17.63,623126,0
+KOD.US,D,20251110,000000,18.38,19.0595,18.19,18.49,450625,0
+KOD.US,D,20251111,000000,20.02,20.8,18.9,19.63,1123206,0
+KOD.US,D,20251112,000000,19.63,20.66,19.28,20.25,890800,0
+KOD.US,D,20251113,000000,20,20.18,18.05,18.87,501961,0
+KOD.US,D,20251114,000000,18.44,20.5,18.36,19.51,684258,0
+KOD.US,D,20251117,000000,19.37,22.14,18.44,19.83,1093277,0
+KOD.US,D,20251118,000000,18.86,19.89,18.145,19.22,1547395,0
+KOD.US,D,20251119,000000,19.26,20.32,19.0401,19.53,588447,0
+KOD.US,D,20251120,000000,20.42,20.86,19.26,19.59,731901,0
+KOD.US,D,20251121,000000,19.46,21.9453,19.25,20.77,987724,0
+KOD.US,D,20251124,000000,20.64,23,20.38,21.87,892780,0
+KOD.US,D,20251125,000000,21.67,23.12,20.7001,22.99,812434,0
+KOD.US,D,20251126,000000,22.88,23.63,22.26,22.44,569767,0
+KOD.US,D,20251128,000000,22.5,23.29,22.25,22.98,266533,0
+KOD.US,D,20251201,000000,22.22,23,21.24,21.94,697604,0
+KOD.US,D,20251202,000000,21.87,23.0499,21.5,22,716436,0
+KOD.US,D,20251203,000000,21.96,23.45,21.51,22.96,686035,0
+KOD.US,D,20251204,000000,22.65,24.76,22.5,24.76,653070,0
+KOD.US,D,20251205,000000,24.6,24.99,23.9,24.34,582995,0
+KOD.US,D,20251208,000000,25,26.19,24.6731,26.14,744199,0
+KOD.US,D,20251209,000000,25.91,26.21,24.39,25.05,714726,0
+KOD.US,D,20251210,000000,25.15,25.63,24.31,24.56,467431,0
+KOD.US,D,20251211,000000,24.59,25.3678,23.8148,24.13,560081,0
+KOD.US,D,20251212,000000,24.7,24.95,23.62,23.81,423351,0
+KOD.US,D,20251215,000000,24.3,24.97,22.55,23.02,627446,0
+KOD.US,D,20251216,000000,21.69,24.43,21.5,24.13,1130406,0
+KOD.US,D,20251217,000000,26.52,28.79,25.7,26.97,2179681,0
+KOD.US,D,20251218,000000,27.195,27.831574,25.44,26.38,791976,0
+KOD.US,D,20251219,000000,26,28,25.64,26,3032236,0
+KOD.US,D,20251222,000000,27.95,29.49,26.5,28.61,1282344,0
+KOD.US,D,20251223,000000,28.1,28.7999,26.95,27.45,982176,0
+KOD.US,D,20251224,000000,28.16,31.18,27.485,31.08,1242566,0
+KOD.US,D,20251226,000000,30.62,30.935,28.93,29.89,965080,0
+KOD.US,D,20251229,000000,29.28,30.02,28.41,28.81,1311100,0
+KOD.US,D,20251230,000000,28.63,29.72,27.45,27.95,1020162,0
+KOD.US,D,20251231,000000,27.67,29.04,27.51,27.96,1580734,0
+KOD.US,D,20260102,000000,27.91,28.225,24.7,26.02,933285,0
+KOD.US,D,20260105,000000,25.82,26.24,23.92,25,995608,0
+KOD.US,D,20260106,000000,24.35,25.69,23.9509,25.05,818172,0
+KOD.US,D,20260107,000000,26.22,28.11,25.77,27.07,983628,0
+KOD.US,D,20260108,000000,26.75,27.03,25.79,26.62,798924,0
+KOD.US,D,20260109,000000,27.04,27.84,26.45,27.72,744831,0
+KOD.US,D,20260112,000000,27.74,28.18,25.23,28.06,806152,0
+KOD.US,D,20260113,000000,27.86,29.19,26.7,28.32,690022,0
+KOD.US,D,20260114,000000,28,29.38,28,28.67,927220,0
+KOD.US,D,20260115,000000,28.9,29,26.32,26.7,716534,0
+KOD.US,D,20260116,000000,26.92,28.12,26.5001,27.15,706826,0
+KOD.US,D,20260120,000000,26.7,27.31,25.93,26.64,733644,0
+KOD.US,D,20260121,000000,26.58,27.99,26.38,26.71,534388,0
+KOD.US,D,20260122,000000,27.55,29.492,27.29,28.04,804370,0
+KOD.US,D,20260123,000000,28.33,28.78,25.6,25.86,526559,0
+KOD.US,D,20260126,000000,25.62,26.23,25.01,25.66,496546,0
+KOD.US,D,20260127,000000,25.5,26.05,24.0101,24.53,749709,0
+KOD.US,D,20260128,000000,24.51,26.79,23.715,26.07,814334,0
+KOD.US,D,20260129,000000,25.9,26.4999,24.87,25.43,457509,0
+KOD.US,D,20260130,000000,25.33,25.58,22.75,22.77,1136277,0
+KOD.US,D,20260202,000000,23.06,24.7,22.85,24.11,713381,0
+KOD.US,D,20260203,000000,24.1,25.3,23.29,24.03,640411,0
+KOD.US,D,20260204,000000,24.04,24.73,22.19,22.38,707753,0
+KOD.US,D,20260205,000000,21.99,22.69,20.88,21.01,585103,0
+KOD.US,D,20260206,000000,21.6,23.46,21.24,23.04,748477,0
+KOD.US,D,20260209,000000,22.84,24.66,22.43,24.3,478691,0
+KOD.US,D,20260210,000000,23.84,24.09,22.98,23.32,656074,0
+KOD.US,D,20260211,000000,22.96,23.13,21.8675,22.91,736046,0
+KOD.US,D,20260212,000000,23.13,23.2727,21.2016,22,332923,0
+KOD.US,D,20260213,000000,22.54,23.0037,21.7,22.07,551281,0
+KOD.US,D,20260217,000000,21.85,23.13,21.5101,22.66,303121,0
+KOD.US,D,20260218,000000,22.57,24.75,22.255,24.614,1497200,0
diff --git a/daily/us/nasdaq stocks/2/koyn.us.txt b/daily/us/nasdaq stocks/2/koyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d4646d7185c19823eb1134e6e08e8610848574a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/koyn.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOYN.US,D,20250919,000000,10,10,9.92,9.94,307733,0
+KOYN.US,D,20250922,000000,9.97,9.97,9.93,9.93,104292,0
+KOYN.US,D,20250923,000000,9.94,9.94,9.93,9.93,20474,0
+KOYN.US,D,20250924,000000,9.93,9.94,9.93,9.9363,94107,0
+KOYN.US,D,20250925,000000,9.9394,9.94,9.93,9.9333,23000,0
+KOYN.US,D,20250926,000000,9.935,9.94,9.93,9.935,105004,0
+KOYN.US,D,20250929,000000,9.93,9.93,9.92,9.925,28885,0
+KOYN.US,D,20250930,000000,9.923,9.93,9.92,9.925,2320,0
+KOYN.US,D,20251001,000000,9.92,9.93,9.92,9.93,1717,0
+KOYN.US,D,20251002,000000,9.9201,9.93,9.92,9.925,61067,0
+KOYN.US,D,20251003,000000,9.93,9.93,9.925,9.925,8996,0
+KOYN.US,D,20251006,000000,9.95,9.95,9.92,9.94,25055,0
+KOYN.US,D,20251007,000000,9.85,9.94,9.85,9.93,1774,0
+KOYN.US,D,20251008,000000,9.9357,9.945,9.93,9.94,44122,0
+KOYN.US,D,20251009,000000,9.93,9.9635,9.93,9.96,34037,0
+KOYN.US,D,20251010,000000,9.94,9.958,9.94,9.95,57033,0
+KOYN.US,D,20251013,000000,9.94,9.96,9.94,9.9521,158108,0
+KOYN.US,D,20251014,000000,9.96,9.9654,9.95,9.965,126893,0
+KOYN.US,D,20251015,000000,9.97,9.97,9.96,9.96,1431,0
+KOYN.US,D,20251016,000000,9.97,9.97,9.95,9.96,54079,0
+KOYN.US,D,20251017,000000,9.96,9.97,9.95,9.96,225883,0
+KOYN.US,D,20251020,000000,9.97,9.99,9.9517,9.98,181031,0
+KOYN.US,D,20251021,000000,9.98,9.99,9.97,9.99,14495,0
+KOYN.US,D,20251022,000000,9.961,9.98,9.96,9.97,28483,0
+KOYN.US,D,20251023,000000,9.97,9.985,9.97,9.985,29722,0
+KOYN.US,D,20251024,000000,9.98,10,9.98,10,157408,0
+KOYN.US,D,20251027,000000,9.99,9.99,9.97,9.97,385787,0
+KOYN.US,D,20251028,000000,10,10,9.9799,9.98,64487,0
+KOYN.US,D,20251029,000000,9.98,9.9869,9.98,9.98,29050,0
+KOYN.US,D,20251030,000000,9.971,9.9901,9.97,9.975,75275,0
+KOYN.US,D,20251031,000000,9.98,9.98,9.98,9.98,1406,0
+KOYN.US,D,20251103,000000,9.985,9.99,9.985,9.99,343,0
+KOYN.US,D,20251104,000000,9.9801,9.985,9.98,9.985,10948,0
+KOYN.US,D,20251105,000000,9.999,10,9.999,10,2938,0
+KOYN.US,D,20251107,000000,9.985,9.985,9.98,9.98,68708,0
+KOYN.US,D,20251110,000000,9.975,9.9801,9.97,9.98,12807,0
+KOYN.US,D,20251111,000000,9.98,9.9833,9.97,9.98,57490,0
+KOYN.US,D,20251112,000000,9.989,9.99,9.96,9.985,85101,0
+KOYN.US,D,20251113,000000,9.97,9.9807,9.9689,9.97,131531,0
+KOYN.US,D,20251114,000000,9.975,9.98,9.96,9.97,55152,0
+KOYN.US,D,20251117,000000,9.975,9.98,9.95,9.965,164354,0
+KOYN.US,D,20251118,000000,9.98,9.98,9.96,9.96,33402,0
+KOYN.US,D,20251119,000000,9.96,9.97,9.96,9.96,26505,0
+KOYN.US,D,20251120,000000,9.96,9.97,9.96,9.97,27409,0
+KOYN.US,D,20251121,000000,9.97,9.97,9.96,9.96,56688,0
+KOYN.US,D,20251124,000000,9.96,9.97,9.96,9.96,46662,0
+KOYN.US,D,20251125,000000,9.96,9.9614,9.96,9.96,549920,0
+KOYN.US,D,20251126,000000,9.96,9.962,9.96,9.96,21533,0
+KOYN.US,D,20251128,000000,9.96,9.96,9.96,9.96,926,0
+KOYN.US,D,20251201,000000,9.98,10.08,9.96,9.99,767033,0
+KOYN.US,D,20251202,000000,9.99,9.99,9.96,9.96,16184,0
+KOYN.US,D,20251203,000000,9.9604,9.97,9.95,9.95,29109,0
+KOYN.US,D,20251204,000000,9.931,9.96,9.93,9.94,48156,0
+KOYN.US,D,20251205,000000,9.9355,9.9525,9.93,9.93,6994,0
+KOYN.US,D,20251208,000000,9.94,9.94,9.9399,9.9399,4951,0
+KOYN.US,D,20251209,000000,9.94,9.945,9.93,9.93,202189,0
+KOYN.US,D,20251210,000000,9.94,9.9541,9.93,9.94,232062,0
+KOYN.US,D,20251211,000000,9.93,9.935,9.93,9.93,18747,0
+KOYN.US,D,20251212,000000,9.93,9.935,9.93,9.93,25141,0
+KOYN.US,D,20251215,000000,9.93,9.945,9.93,9.945,51454,0
+KOYN.US,D,20251216,000000,9.96,9.97,9.93,9.93,44065,0
+KOYN.US,D,20251217,000000,9.93,9.945,9.92,9.93,97314,0
+KOYN.US,D,20251218,000000,9.95,9.95,9.93,9.93,5327,0
+KOYN.US,D,20251219,000000,9.94,9.96,9.92,9.94,59814,0
+KOYN.US,D,20251222,000000,9.94,9.95,9.94,9.95,1559,0
+KOYN.US,D,20251223,000000,9.94,9.95,9.94,9.95,4758,0
+KOYN.US,D,20251224,000000,9.94,9.95,9.94,9.95,146275,0
+KOYN.US,D,20251226,000000,9.95,9.9515,9.94,9.95,115048,0
+KOYN.US,D,20251229,000000,9.945,9.946,9.94,9.94,4398,0
+KOYN.US,D,20251230,000000,9.94,9.95,9.94,9.94,13393,0
+KOYN.US,D,20251231,000000,9.94,9.951,9.94,9.95,14157,0
+KOYN.US,D,20260102,000000,9.96,9.96,9.955,9.96,619,0
+KOYN.US,D,20260105,000000,9.95,9.96,9.94,9.96,413595,0
+KOYN.US,D,20260106,000000,9.95,9.96,9.95,9.9501,19485,0
+KOYN.US,D,20260107,000000,9.96,9.9643,9.96,9.9601,15534,0
+KOYN.US,D,20260108,000000,9.96,9.9671,9.96,9.965,104649,0
+KOYN.US,D,20260109,000000,9.97,9.97,9.96,9.96,346585,0
+KOYN.US,D,20260112,000000,9.99,10.04,9.96,10.04,388734,0
+KOYN.US,D,20260113,000000,10.03,10.05,10,10.01,15147,0
+KOYN.US,D,20260114,000000,10.0101,10.0101,10.001,10.001,10995,0
+KOYN.US,D,20260115,000000,10.01,10.01,10.01,10.01,1092,0
+KOYN.US,D,20260121,000000,10.01,10.01,10,10,3920,0
+KOYN.US,D,20260122,000000,10.0316,10.0316,10.01,10.01,1214,0
+KOYN.US,D,20260123,000000,10.02,10.03,10.02,10.03,8468,0
+KOYN.US,D,20260126,000000,10.01,10.03,10,10.02,1201641,0
+KOYN.US,D,20260127,000000,10.02,10.02,10.02,10.02,3714,0
+KOYN.US,D,20260128,000000,10.03,10.03,10.02,10.02,7794,0
+KOYN.US,D,20260129,000000,10.05,10.05,10.01,10.01,6986,0
+KOYN.US,D,20260130,000000,10.025,10.025,10.02,10.02,4035,0
+KOYN.US,D,20260202,000000,10.02,10.02,10.02,10.02,13366,0
+KOYN.US,D,20260203,000000,10.025,10.03,10.02,10.03,34146,0
+KOYN.US,D,20260204,000000,10.03,10.03,10.03,10.03,2099,0
+KOYN.US,D,20260206,000000,10.04,10.04,10.04,10.04,30647,0
+KOYN.US,D,20260209,000000,10.05,10.05,10.05,10.05,1280,0
+KOYN.US,D,20260212,000000,10.02,10.02,10.02,10.02,5232,0
+KOYN.US,D,20260213,000000,10.0304,10.0304,10.0304,10.0304,6078,0
+KOYN.US,D,20260217,000000,10.03,10.04,10.03,10.04,295540,0
+KOYN.US,D,20260218,000000,10.04,10.05,10.04,10.05,533415,0
diff --git a/daily/us/nasdaq stocks/2/kpltw.us.txt b/daily/us/nasdaq stocks/2/kpltw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c30b2cc11c6482942b71632baaeb7258cba2e35a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kpltw.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPLTW.US,D,20200103,000000,0.95,1.25,0.85,1.245,604504,0
+KPLTW.US,D,20200106,000000,2,2,1.25,1.25,7302,0
+KPLTW.US,D,20200113,000000,0.95,1.09,0.95,1.09,30500,0
+KPLTW.US,D,20200114,000000,0.97,0.97,0.95,0.95,10350,0
+KPLTW.US,D,20200117,000000,0.85,0.85,0.85,0.85,110,0
+KPLTW.US,D,20200121,000000,0.9,0.96,0.9,0.95,14850,0
+KPLTW.US,D,20200122,000000,0.875,0.915,0.875,0.9,275200,0
+KPLTW.US,D,20200124,000000,0.9,0.9,0.9,0.9,5000,0
+KPLTW.US,D,20200127,000000,0.9,0.9,0.9,0.9,250,0
+KPLTW.US,D,20200128,000000,0.875,0.875,0.875,0.875,19750,0
+KPLTW.US,D,20200130,000000,1,1,1,1,3200,0
+KPLTW.US,D,20200203,000000,1.15,1.15,1.15,1.15,300,0
+KPLTW.US,D,20200205,000000,1.15,1.15,1.15,1.15,620,0
+KPLTW.US,D,20200219,000000,1.09,1.1,1.09,1.1,400,0
+KPLTW.US,D,20200220,000000,1.3,1.3,1.25,1.25,1250,0
+KPLTW.US,D,20200221,000000,1,1.3,1,1.3,26500,0
+KPLTW.US,D,20200225,000000,1.14,1.45,1.1,1.2,4100,0
+KPLTW.US,D,20200226,000000,1.05,1.05,1.04,1.05,15100,0
+KPLTW.US,D,20200302,000000,1.09,1.1,1.09,1.1,1000,0
+KPLTW.US,D,20200303,000000,1.1,1.1,1.1,1.1,400,0
+KPLTW.US,D,20200304,000000,0.11,1.15,0.11,1.1,61600,0
+KPLTW.US,D,20200305,000000,1,1.1,0.9501,1.05,14700,0
+KPLTW.US,D,20200306,000000,1.1,1.1,1.1,1.1,1500,0
+KPLTW.US,D,20200310,000000,1.25,1.25,0.9001,1,6700,0
+KPLTW.US,D,20200311,000000,1.05,1.05,0.85,0.9,30300,0
+KPLTW.US,D,20200312,000000,0.7,0.9,0.7,0.9,2100,0
+KPLTW.US,D,20200317,000000,0.6,0.78,0.6,0.78,5100,0
+KPLTW.US,D,20200318,000000,0.9,0.9,0.45,0.63,3200,0
+KPLTW.US,D,20200320,000000,0.75,0.75,0.75,0.75,500,0
+KPLTW.US,D,20200327,000000,0.6,0.65,0.6,0.65,5206,0
+KPLTW.US,D,20200330,000000,0.5,0.6,0.5,0.6,205500,0
+KPLTW.US,D,20200402,000000,0.6,0.6,0.45,0.55,417403,0
+KPLTW.US,D,20200403,000000,0.5,0.55,0.5,0.55,2900,0
+KPLTW.US,D,20200406,000000,0.5,0.6,0.5,0.6,34153,0
+KPLTW.US,D,20200409,000000,0.7,0.7,0.7,0.7,2653,0
+KPLTW.US,D,20200414,000000,0.8,0.8,0.8,0.8,20000,0
+KPLTW.US,D,20200420,000000,0.8,0.8,0.8,0.8,200,0
+KPLTW.US,D,20200506,000000,0.75,0.75,0.75,0.75,400,0
+KPLTW.US,D,20200519,000000,0.7,0.8,0.7,0.8,600,0
+KPLTW.US,D,20200528,000000,0.7,0.7,0.686141,0.686141,1200,0
+KPLTW.US,D,20200601,000000,0.62,0.62,0.62,0.62,100,0
+KPLTW.US,D,20200602,000000,0.65,0.65,0.65,0.65,25000,0
+KPLTW.US,D,20200603,000000,0.7,0.7,0.7,0.7,1002,0
+KPLTW.US,D,20200610,000000,0.78,0.8,0.78,0.8,6000,0
+KPLTW.US,D,20200611,000000,0.78,0.78,0.7799,0.7799,2500,0
+KPLTW.US,D,20200616,000000,0.740609,0.78,0.740609,0.78,2865,0
+KPLTW.US,D,20200617,000000,0.78,0.8,0.74844,0.78,19146,0
+KPLTW.US,D,20200618,000000,0.78,0.9,0.78,0.9,105018,0
+KPLTW.US,D,20200619,000000,0.9,0.925,0.9,0.9,7504,0
+KPLTW.US,D,20200623,000000,0.91,1.01,0.85,1,177138,0
+KPLTW.US,D,20200624,000000,1.05,1.075,1,1,133317,0
+KPLTW.US,D,20200625,000000,1,1,1,1,2750,0
+KPLTW.US,D,20200626,000000,1.05,1.05,1.05,1.05,800,0
+KPLTW.US,D,20200629,000000,1.05,1.15,1.05,1.05,39530,0
+KPLTW.US,D,20200630,000000,1.06,1.12,1.04,1.05,81965,0
+KPLTW.US,D,20200701,000000,1.12,1.12,1.04,1.04,22750,0
+KPLTW.US,D,20200702,000000,1.12,1.55,1.1,1.12,29351,0
+KPLTW.US,D,20200706,000000,1.1,1.46,1.0945,1.2,27000,0
+KPLTW.US,D,20200707,000000,1.2,1.3012,1.2,1.3,12600,0
+KPLTW.US,D,20200708,000000,1.25,1.34,1.25,1.3,76807,0
+KPLTW.US,D,20200709,000000,1.35,1.36,1.32,1.32,5000,0
+KPLTW.US,D,20200710,000000,1.45,1.6,1.44,1.45,42545,0
+KPLTW.US,D,20200713,000000,1.45,1.55,1.35,1.35,32704,0
+KPLTW.US,D,20200714,000000,1.45,1.45,1.2,1.2,3306,0
+KPLTW.US,D,20200715,000000,1.21,1.4736,1.21,1.24,3991,0
+KPLTW.US,D,20200716,000000,1.24,1.24,1.24,1.24,1190,0
+KPLTW.US,D,20200717,000000,1.25,1.38,1.24,1.35,82939,0
+KPLTW.US,D,20200720,000000,1.35,1.35,1.35,1.35,1023,0
+KPLTW.US,D,20200721,000000,1.18,1.41,1.18,1.35,60925,0
+KPLTW.US,D,20200722,000000,1.39,1.4,1.35,1.35,1469,0
+KPLTW.US,D,20200723,000000,1.41,1.41,1.35,1.35,104600,0
+KPLTW.US,D,20200724,000000,1.4,1.4,1.35,1.35,56212,0
+KPLTW.US,D,20200727,000000,1.35,1.4,1.35,1.4,1500,0
+KPLTW.US,D,20200728,000000,1.4,1.4,1.35,1.35,3700,0
+KPLTW.US,D,20200729,000000,1.2225,1.3,1.2,1.3,1000,0
+KPLTW.US,D,20200731,000000,1.2,1.28,1.15,1.2,10852,0
+KPLTW.US,D,20200803,000000,1.2,1.3,1.2,1.25,30993,0
+KPLTW.US,D,20200805,000000,1.3,1.34,1.25,1.25,10680,0
+KPLTW.US,D,20200806,000000,1.24,1.25,1.24,1.25,2500,0
+KPLTW.US,D,20200810,000000,1.25,1.275,1.25,1.275,20948,0
+KPLTW.US,D,20200811,000000,1.24,1.25,1.24,1.25,5310,0
+KPLTW.US,D,20200814,000000,1.16,1.16,1,1,57439,0
+KPLTW.US,D,20200817,000000,1.3,1.3,1.18,1.18,1100,0
+KPLTW.US,D,20200820,000000,1.09,1.09,1.09,1.09,101,0
+KPLTW.US,D,20200824,000000,1.07,1.09,1.07,1.09,10001,0
+KPLTW.US,D,20200827,000000,0.96,1.09,0.96,1.03,15315,0
+KPLTW.US,D,20200828,000000,1.0398,1.0398,0.8011,1,20700,0
+KPLTW.US,D,20200901,000000,0.95,0.95,0.95,0.95,100,0
+KPLTW.US,D,20200902,000000,0.95,0.95,0.95,0.95,128882,0
+KPLTW.US,D,20200903,000000,0.99,0.99,0.92,0.96,17346,0
+KPLTW.US,D,20200904,000000,0.99,1.09,0.99,1,12471,0
+KPLTW.US,D,20200908,000000,1,1,0.7501,1,91942,0
+KPLTW.US,D,20200909,000000,0.98,1,0.94,0.94,32141,0
+KPLTW.US,D,20200910,000000,0.94,1,0.94,1,26205,0
+KPLTW.US,D,20200911,000000,0.94,0.96,0.93,0.95,36310,0
+KPLTW.US,D,20200914,000000,0.9401,0.9448,0.94,0.9448,800,0
+KPLTW.US,D,20200915,000000,0.95,1.1,0.95,0.95,102450,0
+KPLTW.US,D,20200916,000000,0.93,1.1,0.93,0.95,24828,0
+KPLTW.US,D,20200917,000000,0.95,1.09,0.95,1,89849,0
+KPLTW.US,D,20200918,000000,1.07,1.09,0.96,1.04,30700,0
+KPLTW.US,D,20200921,000000,1.1,1.11,0.99,0.99,170200,0
+KPLTW.US,D,20200922,000000,1,1,1,1,6500,0
+KPLTW.US,D,20200924,000000,1,1,0.900101,0.97,31452,0
+KPLTW.US,D,20200925,000000,0.969899,0.97,0.969101,0.97,3600,0
+KPLTW.US,D,20200928,000000,0.98,1.0001,0.98,1.0001,6990,0
+KPLTW.US,D,20200929,000000,1,1,0.9992,1,15650,0
+KPLTW.US,D,20201001,000000,0.985,1,0.985,1,5602,0
+KPLTW.US,D,20201002,000000,1,1,0.97,0.98,2000,0
+KPLTW.US,D,20201005,000000,0.98,0.9801,0.97,0.97,488,0
+KPLTW.US,D,20201006,000000,0.98,1,0.9151,1,32851,0
+KPLTW.US,D,20201008,000000,1,1,1,1,5202,0
+KPLTW.US,D,20201009,000000,0.8902,1.05,0.875,1.02,538501,0
+KPLTW.US,D,20201012,000000,1.12,1.12,1.1,1.1,966,0
+KPLTW.US,D,20201014,000000,1.15,1.2,1.02,1.1,26856,0
+KPLTW.US,D,20201015,000000,0.9501,1.07,0.9501,1.01,1200,0
+KPLTW.US,D,20201016,000000,1.06,1.08,1.06,1.08,600,0
+KPLTW.US,D,20201019,000000,1.04,1.1,1,1,3301,0
+KPLTW.US,D,20201020,000000,0.99,1,0.99,1,2200,0
+KPLTW.US,D,20201021,000000,0.95,1.09,0.95,1.0436,12515,0
+KPLTW.US,D,20201022,000000,1.05,1.05,1.05,1.05,5900,0
+KPLTW.US,D,20201026,000000,0.95,1,0.672,0.99,19540,0
+KPLTW.US,D,20201027,000000,1,1,1,1,120,0
+KPLTW.US,D,20201029,000000,0.95,0.95,0.900101,0.95,10725,0
+KPLTW.US,D,20201030,000000,0.98,0.98,0.98,0.98,225,0
+KPLTW.US,D,20201102,000000,0.97,0.97,0.97,0.97,2500,0
+KPLTW.US,D,20201103,000000,0.979899,1,0.8,1,708,0
+KPLTW.US,D,20201106,000000,0.92,1.04,0.85,1.04,2101,0
+KPLTW.US,D,20201109,000000,1.16,1.91,1.1,1.11,28179,0
+KPLTW.US,D,20201110,000000,1.1,1.2,1.09,1.11,6630,0
+KPLTW.US,D,20201111,000000,1.14,1.14,0.9,1.14,5218,0
+KPLTW.US,D,20201112,000000,1.13,1.14,1.07,1.1,1601,0
+KPLTW.US,D,20201113,000000,1.15,1.3,1.15,1.3,1201,0
+KPLTW.US,D,20201116,000000,1.2,1.23,1.19,1.23,3837,0
+KPLTW.US,D,20201117,000000,1.16,1.16,1.15,1.15,432,0
+KPLTW.US,D,20201118,000000,1.25,1.25,1.15,1.25,10696,0
+KPLTW.US,D,20201119,000000,1.51,1.51,1.48,1.5,4100,0
+KPLTW.US,D,20201120,000000,1.27,1.5,1.14,1.19,45621,0
+KPLTW.US,D,20201123,000000,1.2,1.2,1.1,1.175,11299,0
+KPLTW.US,D,20201125,000000,1.25,1.39,1.25,1.3,5710,0
+KPLTW.US,D,20201127,000000,1.185,1.185,1.11,1.11,53508,0
+KPLTW.US,D,20201130,000000,1.11,1.11,1.01,1.01,81822,0
+KPLTW.US,D,20201201,000000,1.03,1.13,1,1.09,77498,0
+KPLTW.US,D,20201202,000000,1.25,1.38,1.2,1.3739,7401,0
+KPLTW.US,D,20201203,000000,1.22,1.27,1.2,1.27,20656,0
+KPLTW.US,D,20201204,000000,1.31,1.38,1.305,1.38,15579,0
+KPLTW.US,D,20201207,000000,1.429,1.44,1.1,1.15,39418,0
+KPLTW.US,D,20201208,000000,1.36,1.4,1.2101,1.345,53542,0
+KPLTW.US,D,20201209,000000,1.38,1.4,1.3737,1.3985,4892,0
+KPLTW.US,D,20201210,000000,1.28,1.3,1.2,1.2,16136,0
+KPLTW.US,D,20201211,000000,1.34,1.4,1.19,1.1901,7498,0
+KPLTW.US,D,20201214,000000,1.25,1.3499,1.25,1.25,61382,0
+KPLTW.US,D,20201215,000000,1.3,1.5,1.3,1.45,156840,0
+KPLTW.US,D,20201216,000000,1.5,1.655,1.3,1.61,209518,0
+KPLTW.US,D,20201217,000000,1.7398,1.9,1.59,1.75,157872,0
+KPLTW.US,D,20201218,000000,2.52,3.11,2.36,3.1,5336760,0
+KPLTW.US,D,20201221,000000,3.26,3.31,2.97,3.3,785924,0
+KPLTW.US,D,20201222,000000,3.6,3.6,3.2,3.31,941473,0
+KPLTW.US,D,20201223,000000,3.68,3.68,3.29,3.61,656542,0
+KPLTW.US,D,20201224,000000,3.65,3.74,3.49,3.74,269877,0
+KPLTW.US,D,20201228,000000,3.85,4.06,3.4,3.77,672744,0
+KPLTW.US,D,20201229,000000,3.91,3.91,3.2,3.33,318161,0
+KPLTW.US,D,20201230,000000,3.4,3.52,3.33,3.5,134461,0
+KPLTW.US,D,20201231,000000,3.51,3.57,3.3,3.49,160500,0
+KPLTW.US,D,20210104,000000,3.48,3.54,2.97,3.16,159912,0
+KPLTW.US,D,20210105,000000,3.57,3.64,3.01,3.42,175270,0
+KPLTW.US,D,20210106,000000,3.3,3.89,3.23,3.78,453608,0
+KPLTW.US,D,20210107,000000,3.84,4.2,3.61,3.79,378587,0
+KPLTW.US,D,20210108,000000,3.75,3.98,3.6,3.83,206984,0
+KPLTW.US,D,20210111,000000,3.66,4.44,3.66,4.3467,486082,0
+KPLTW.US,D,20210112,000000,4.45,4.668,4.27,4.62,517902,0
+KPLTW.US,D,20210113,000000,4.77,5.8485,4.7602,5.26,1422109,0
+KPLTW.US,D,20210114,000000,5.39,5.39,4.63,5.14,295216,0
+KPLTW.US,D,20210115,000000,4.7,5.36,4.7,5.1,185914,0
+KPLTW.US,D,20210119,000000,5.2,5.2,4.56,4.97,195361,0
+KPLTW.US,D,20210120,000000,4.83,5.03,4.8,4.9,302910,0
+KPLTW.US,D,20210121,000000,5.53,5.75,4.99,5.39,541255,0
+KPLTW.US,D,20210122,000000,5.1,5.6,4.95,5.49,152618,0
+KPLTW.US,D,20210125,000000,5.3,5.39,4.5,4.99,336779,0
+KPLTW.US,D,20210126,000000,4.91,5.2,4.65,4.809,606959,0
+KPLTW.US,D,20210127,000000,4.59,4.59,3.65,4.1,465279,0
+KPLTW.US,D,20210128,000000,4.1,4.46,3.98,4.04,232013,0
+KPLTW.US,D,20210129,000000,4.04,4.24,3.81,3.9,249582,0
+KPLTW.US,D,20210201,000000,4,4.73,3.8,4.2,492756,0
+KPLTW.US,D,20210202,000000,4.29,4.32,4,4.1,348142,0
+KPLTW.US,D,20210203,000000,4.6,4.6,4.05,4.07,264092,0
+KPLTW.US,D,20210204,000000,4.05,4.29,4.05,4.145,88790,0
+KPLTW.US,D,20210205,000000,4.1101,4.34,4.0301,4.22,125748,0
+KPLTW.US,D,20210208,000000,4.85,4.85,4.21,4.6499,145191,0
+KPLTW.US,D,20210209,000000,4.7,4.94,4.5401,4.91,160669,0
+KPLTW.US,D,20210210,000000,4.85,5.35,4.26,5.22,172969,0
+KPLTW.US,D,20210211,000000,4.89,5.8,4.89,5.39,579162,0
+KPLTW.US,D,20210212,000000,5.17,5.75,4.94,5.73,296783,0
+KPLTW.US,D,20210216,000000,5.6,5.87,5.26,5.51,217365,0
+KPLTW.US,D,20210217,000000,5.5,5.62,4.99,5,375439,0
+KPLTW.US,D,20210218,000000,5,5.04,4.67,4.79,120772,0
+KPLTW.US,D,20210219,000000,4.89,5.122,4.7,4.71,209826,0
+KPLTW.US,D,20210222,000000,4.71,4.98,4.4501,4.6,208516,0
+KPLTW.US,D,20210223,000000,4.36,4.58,4.2,4.46,119688,0
+KPLTW.US,D,20210224,000000,4.61,4.61,4.16,4.3399,47418,0
+KPLTW.US,D,20210225,000000,4.29,4.3,3.76,3.98,230515,0
+KPLTW.US,D,20210226,000000,3.83,4,3.63,4,217126,0
+KPLTW.US,D,20210301,000000,4.28,4.68,3.93,4.4267,212573,0
+KPLTW.US,D,20210302,000000,4.4,4.5,4.3,4.48,23932,0
+KPLTW.US,D,20210303,000000,4.6,4.6,3.92,3.93,70266,0
+KPLTW.US,D,20210304,000000,3.5,3.99,2.99,3.56,629632,0
+KPLTW.US,D,20210305,000000,3.55,3.88,3.044,3.62,400836,0
+KPLTW.US,D,20210308,000000,3.76,4.25,3.6,3.73,108089,0
+KPLTW.US,D,20210309,000000,3.55,3.92,3.55,3.85,98491,0
+KPLTW.US,D,20210310,000000,3.75,3.84,3.7,3.805,12076,0
+KPLTW.US,D,20210311,000000,3.95,4.6399,3.95,4.39,297176,0
+KPLTW.US,D,20210312,000000,4.55,4.593,4,4.45,185267,0
+KPLTW.US,D,20210315,000000,4.34,4.4,4.2,4.33,69935,0
+KPLTW.US,D,20210316,000000,4.67,4.67,4.04,4.2,84257,0
+KPLTW.US,D,20210317,000000,4.25,4.26,3.73,4.14,42633,0
+KPLTW.US,D,20210318,000000,4,4.51,3.9601,4.51,51665,0
+KPLTW.US,D,20210319,000000,4,4.39,3.89,4.39,60429,0
+KPLTW.US,D,20210322,000000,4.4,4.4,4.05,4.15,113269,0
+KPLTW.US,D,20210323,000000,4.0495,4.19,3.75,3.89,242363,0
+KPLTW.US,D,20210324,000000,3.75,3.9,3.43,3.7,431729,0
+KPLTW.US,D,20210325,000000,3.46,3.66,3.34,3.66,37397,0
+KPLTW.US,D,20210326,000000,3.75,3.88,3.51,3.88,27406,0
+KPLTW.US,D,20210329,000000,3.69,3.775,3.13,3.35,106495,0
+KPLTW.US,D,20210330,000000,3.45,3.45,3.13,3.33,596609,0
+KPLTW.US,D,20210331,000000,3.37,3.51,3.325,3.45,381299,0
+KPLTW.US,D,20210401,000000,3.6,3.82,3.51,3.82,83616,0
+KPLTW.US,D,20210405,000000,3.81,3.81,3.15,3.55,246805,0
+KPLTW.US,D,20210406,000000,3.69,3.69,3.32,3.51,45976,0
+KPLTW.US,D,20210407,000000,3.72,3.72,3.25,3.29,28098,0
+KPLTW.US,D,20210408,000000,3.3,3.34,3.2,3.34,47662,0
+KPLTW.US,D,20210409,000000,3.69,3.85,3.23,3.85,277351,0
+KPLTW.US,D,20210412,000000,3.99,3.99,3.5,3.78,43652,0
+KPLTW.US,D,20210413,000000,3.65,3.741,3.5901,3.65,58476,0
+KPLTW.US,D,20210414,000000,3.65,3.75,3.42,3.47,135499,0
+KPLTW.US,D,20210415,000000,3.6,3.62,3.35,3.42,110707,0
+KPLTW.US,D,20210416,000000,3.4,3.6,3.3,3.48,17272,0
+KPLTW.US,D,20210419,000000,3.5,3.5,3.24,3.3,32308,0
+KPLTW.US,D,20210420,000000,3.2207,3.23,2.98,3.02,93803,0
+KPLTW.US,D,20210421,000000,3.02,3.02,2.86,2.9999,45629,0
+KPLTW.US,D,20210422,000000,2.9,3.08,2.89,3.055,84510,0
+KPLTW.US,D,20210423,000000,3.1,3.24,3.06,3.24,54446,0
+KPLTW.US,D,20210426,000000,3.17,3.47,3.16,3.47,120633,0
+KPLTW.US,D,20210427,000000,3.5,3.5899,3.42,3.5,13631,0
+KPLTW.US,D,20210428,000000,3.55,3.59,3.36,3.55,3070,0
+KPLTW.US,D,20210429,000000,3.45,3.82,3.44,3.7,33204,0
+KPLTW.US,D,20210430,000000,3.8,3.8,3.56,3.56,13431,0
+KPLTW.US,D,20210503,000000,3.79,3.8,3.57,3.72,38406,0
+KPLTW.US,D,20210504,000000,3.48,3.68,3.4,3.64,32825,0
+KPLTW.US,D,20210505,000000,3.6001,3.71,3.52,3.52,7324,0
+KPLTW.US,D,20210506,000000,3.45,3.53,3.23,3.25,56839,0
+KPLTW.US,D,20210507,000000,3.3,3.46,3.13,3.22,9614,0
+KPLTW.US,D,20210510,000000,3.21,3.21,2.85,2.94,10241,0
+KPLTW.US,D,20210511,000000,2.84,3,2.46,2.6,525639,0
+KPLTW.US,D,20210512,000000,2.62,2.68,2.5,2.5401,13918,0
+KPLTW.US,D,20210513,000000,2.55,2.76,2.462,2.5,27093,0
+KPLTW.US,D,20210514,000000,2.63,2.87,2.63,2.87,12749,0
+KPLTW.US,D,20210517,000000,3.11,3.11,2.6,2.665,23230,0
+KPLTW.US,D,20210518,000000,3.11,3.14,2.83,3.02,74853,0
+KPLTW.US,D,20210519,000000,3.09,3.09,2.9,2.95,12411,0
+KPLTW.US,D,20210520,000000,2.96,3.1,2.8,3.06,64519,0
+KPLTW.US,D,20210521,000000,3.075,3.21,3,3.2,33976,0
+KPLTW.US,D,20210524,000000,3.3902,3.3902,3.09,3.125,13886,0
+KPLTW.US,D,20210525,000000,3.39,3.39,3.07,3.25,42046,0
+KPLTW.US,D,20210526,000000,3.31,3.33,3.19,3.32,92353,0
+KPLTW.US,D,20210527,000000,3.37,3.48,3.35,3.435,48307,0
+KPLTW.US,D,20210528,000000,3.46,3.53,3.46,3.52,53895,0
+KPLTW.US,D,20210601,000000,3.55,3.64,3.475,3.64,40502,0
+KPLTW.US,D,20210602,000000,3.65,3.91,3.51,3.9,18875,0
+KPLTW.US,D,20210603,000000,3.89,3.9,3.867,3.88,9194,0
+KPLTW.US,D,20210604,000000,4,4.3499,3.9,3.97,26651,0
+KPLTW.US,D,20210607,000000,4.01,4.19,3.97,4,24770,0
+KPLTW.US,D,20210608,000000,4.01,4.21,3.67,4.19,45053,0
+KPLTW.US,D,20210609,000000,4.29,4.39,4.0136,4.25,83093,0
+KPLTW.US,D,20210610,000000,4.25,4.5,3.91,3.91,9127,0
+KPLTW.US,D,20210611,000000,4.1,4.2,3.71,3.9,35348,0
+KPLTW.US,D,20210614,000000,3.91,3.91,3.17,3.65,29977,0
+KPLTW.US,D,20210615,000000,3.65,3.71,3.04,3.16,130869,0
+KPLTW.US,D,20210616,000000,3.2,3.47,3.075,3.08,58004,0
+KPLTW.US,D,20210617,000000,3,3.34,2.85,2.98,58137,0
+KPLTW.US,D,20210618,000000,3,3.03,2.5,2.95,200022,0
+KPLTW.US,D,20210621,000000,2.95,2.98,2.6501,2.78,53348,0
+KPLTW.US,D,20210622,000000,2.8,2.89,2.53,2.75,79916,0
+KPLTW.US,D,20210623,000000,2.8,2.97,2.75,2.85,33029,0
+KPLTW.US,D,20210624,000000,2.8,3.5,2.8,3.04,137211,0
+KPLTW.US,D,20210625,000000,3.14,3.49,2.92,3.355,91491,0
+KPLTW.US,D,20210628,000000,3.4,3.4,3.2,3.21,47486,0
+KPLTW.US,D,20210629,000000,3.13,3.25,3.05,3.06,100086,0
+KPLTW.US,D,20210630,000000,3.11,3.22,3.0101,3.19,64723,0
+KPLTW.US,D,20210701,000000,3.29,3.73,3.29,3.53,130285,0
+KPLTW.US,D,20210702,000000,3.6,3.7099,3.37,3.38,25538,0
+KPLTW.US,D,20210706,000000,3.5299,3.5299,3.219,3.3,96106,0
+KPLTW.US,D,20210707,000000,3.12,3.325,2.93,3.1991,183837,0
+KPLTW.US,D,20210708,000000,2.93,3.19,2.91,3.09,89199,0
+KPLTW.US,D,20210709,000000,3.17,3.46,3.16,3.38,85808,0
+KPLTW.US,D,20210712,000000,3.5,3.5999,3.37,3.49,188226,0
+KPLTW.US,D,20210713,000000,3.49,3.57,3.26,3.46,64807,0
+KPLTW.US,D,20210714,000000,3.26,3.44,2.92,3.1,168305,0
+KPLTW.US,D,20210715,000000,3.23,3.31,2.8488,2.8498,136785,0
+KPLTW.US,D,20210716,000000,2.87,3.09,2.47,2.55,475022,0
+KPLTW.US,D,20210719,000000,2.65,2.65,2.275,2.45,245719,0
+KPLTW.US,D,20210720,000000,2.5,2.6,2.412,2.53,130659,0
+KPLTW.US,D,20210721,000000,2.5,2.74,2.5,2.64,234416,0
+KPLTW.US,D,20210722,000000,2.48,2.73,2.48,2.68,38876,0
+KPLTW.US,D,20210723,000000,2.71,2.77,2.6501,2.72,22855,0
+KPLTW.US,D,20210726,000000,2.79,2.89,2.67,2.7,89451,0
+KPLTW.US,D,20210727,000000,2.69,2.69,2.2,2.335,372123,0
+KPLTW.US,D,20210728,000000,2.39,2.5,2.19,2.2,61555,0
+KPLTW.US,D,20210729,000000,2.3,2.3,2.14,2.21,21322,0
+KPLTW.US,D,20210730,000000,2.14,2.1886,1.99,2.034,166815,0
+KPLTW.US,D,20210802,000000,2.33,2.51,2.13,2.41,159647,0
+KPLTW.US,D,20210803,000000,2.43,2.43,2.2,2.4,79683,0
+KPLTW.US,D,20210804,000000,2.44,2.58,2.42,2.53,14898,0
+KPLTW.US,D,20210805,000000,2.49,2.89,2.49,2.7802,31460,0
+KPLTW.US,D,20210806,000000,2.77,2.8399,2.6,2.68,48758,0
+KPLTW.US,D,20210809,000000,2.82,2.925,2.682,2.88,104300,0
+KPLTW.US,D,20210810,000000,1.2,1.21,0.79,0.84,3487371,0
+KPLTW.US,D,20210811,000000,0.88,0.93,0.7515,0.7635,525504,0
+KPLTW.US,D,20210812,000000,0.76,0.82,0.730201,0.76,231974,0
+KPLTW.US,D,20210813,000000,0.775,0.81,0.6635,0.67,496453,0
+KPLTW.US,D,20210816,000000,0.718,0.72,0.44,0.58,1150152,0
+KPLTW.US,D,20210817,000000,0.619,0.67,0.6,0.66,405153,0
+KPLTW.US,D,20210818,000000,0.7,0.7,0.61,0.67,301868,0
+KPLTW.US,D,20210819,000000,0.6201,0.68,0.610201,0.6399,115930,0
+KPLTW.US,D,20210820,000000,0.63,0.6598,0.59,0.620001,225527,0
+KPLTW.US,D,20210823,000000,0.57,0.66,0.5601,0.62,232814,0
+KPLTW.US,D,20210824,000000,0.63,0.66,0.6227,0.6424,73912,0
+KPLTW.US,D,20210825,000000,0.6501,0.72,0.59,0.660201,161052,0
+KPLTW.US,D,20210826,000000,0.66,0.6799,0.63,0.65,54064,0
+KPLTW.US,D,20210827,000000,0.6499,0.7,0.6499,0.67505,285006,0
+KPLTW.US,D,20210830,000000,0.88,1.23,0.8,1.18,1881910,0
+KPLTW.US,D,20210831,000000,1.04,1.1399,0.94,1,563100,0
+KPLTW.US,D,20210901,000000,0.9601,1.15,0.9,1.1,311922,0
+KPLTW.US,D,20210902,000000,1.1,1.5696,1.06,1.4347,977408,0
+KPLTW.US,D,20210903,000000,1.42,2.06,1.3601,1.69,1077911,0
+KPLTW.US,D,20210907,000000,1.98,2.05,1.71,1.76,423723,0
+KPLTW.US,D,20210908,000000,1.66,1.92,1.585,1.8726,313915,0
+KPLTW.US,D,20210909,000000,1.98,1.98,1.73,1.77,128736,0
+KPLTW.US,D,20210910,000000,1.94,2.03,1.82,1.8501,179293,0
+KPLTW.US,D,20210913,000000,1.85,1.93,1.72,1.78,280071,0
+KPLTW.US,D,20210914,000000,2.03,2.17,1.79,1.83,225082,0
+KPLTW.US,D,20210915,000000,1.85,1.8939,1.71,1.71,99479,0
+KPLTW.US,D,20210916,000000,1.6801,1.75,1.67,1.69,64588,0
+KPLTW.US,D,20210917,000000,1.69,1.69,1.5801,1.64,38162,0
+KPLTW.US,D,20210920,000000,1.65,1.65,1.43,1.5,165952,0
+KPLTW.US,D,20210921,000000,1.64,1.64,1.275,1.37,74649,0
+KPLTW.US,D,20210922,000000,1.31,1.435,1.31,1.37,101558,0
+KPLTW.US,D,20210923,000000,1.45,1.75,1.4,1.7,295863,0
+KPLTW.US,D,20210924,000000,1.7,1.7,1.54,1.5405,61910,0
+KPLTW.US,D,20210927,000000,1.65,1.75,1.6,1.65,90758,0
+KPLTW.US,D,20210928,000000,1.69,1.69,1.46,1.54,87919,0
+KPLTW.US,D,20210929,000000,1.58,1.5853,1.475,1.5,27456,0
+KPLTW.US,D,20210930,000000,1.5393,1.5393,1.39,1.53,44522,0
+KPLTW.US,D,20211001,000000,1.46,1.5,1.43,1.47,8008,0
+KPLTW.US,D,20211004,000000,1.36,1.408,1.3,1.35,60575,0
+KPLTW.US,D,20211005,000000,1.31,1.33,1.2,1.2,78091,0
+KPLTW.US,D,20211006,000000,1.2064,1.425,1.16,1.31,118663,0
+KPLTW.US,D,20211007,000000,1.28,1.33,1.21,1.22,99534,0
+KPLTW.US,D,20211008,000000,1.16,1.25,1.16,1.2,32789,0
+KPLTW.US,D,20211011,000000,1.26,1.34,1.25,1.28,26754,0
+KPLTW.US,D,20211012,000000,1.24,1.29,1.22,1.2528,15685,0
+KPLTW.US,D,20211013,000000,1.3199,1.34,1.24,1.3,41303,0
+KPLTW.US,D,20211014,000000,1.38,1.3999,1.28,1.31,14285,0
+KPLTW.US,D,20211015,000000,1.35,1.35,1.26,1.28,19494,0
+KPLTW.US,D,20211018,000000,1.29,1.29,1.2203,1.2203,11637,0
+KPLTW.US,D,20211019,000000,1.25,1.25,1.2,1.22,40869,0
+KPLTW.US,D,20211020,000000,1.24,1.25,1.16,1.195,111184,0
+KPLTW.US,D,20211021,000000,1.21,1.24,1.18,1.22,26052,0
+KPLTW.US,D,20211022,000000,1.18,1.25,1.12,1.14,86687,0
+KPLTW.US,D,20211025,000000,1.15,1.2,1.0364,1.05,150635,0
+KPLTW.US,D,20211026,000000,1.11,1.11,0.97,0.9902,171601,0
+KPLTW.US,D,20211027,000000,1.05,1.11,0.99,1.04,61306,0
+KPLTW.US,D,20211028,000000,1.07,1.07,0.9801,1.01,55038,0
+KPLTW.US,D,20211029,000000,1.01,1.01,0.95,1,63056,0
+KPLTW.US,D,20211101,000000,0.96,1.05,0.95,0.9701,89979,0
+KPLTW.US,D,20211102,000000,1.03,1.03,0.95,1.01,70200,0
+KPLTW.US,D,20211103,000000,1.02,1.14,1.01,1.09,102977,0
+KPLTW.US,D,20211104,000000,1.05,1.1199,1.05,1.05,30230,0
+KPLTW.US,D,20211105,000000,1.065,1.1078,1.05,1.06,31854,0
+KPLTW.US,D,20211108,000000,1.1199,1.2099,1.1199,1.1501,127886,0
+KPLTW.US,D,20211109,000000,1.2,1.8,1.11,1.64,774053,0
+KPLTW.US,D,20211110,000000,1.52,1.59,1.3,1.46,123571,0
+KPLTW.US,D,20211111,000000,1.615,1.6305,1.3401,1.43,41397,0
+KPLTW.US,D,20211112,000000,1.44,1.44,1.29,1.39,56499,0
+KPLTW.US,D,20211115,000000,1.33,1.4892,1.33,1.39,21374,0
+KPLTW.US,D,20211116,000000,1.3207,1.3207,1.17,1.27,29891,0
+KPLTW.US,D,20211117,000000,1.22,1.23,1.07,1.12,81379,0
+KPLTW.US,D,20211118,000000,1.11,1.14,1.01,1.035,33766,0
+KPLTW.US,D,20211119,000000,1.1,1.1,0.9401,1.01,52739,0
+KPLTW.US,D,20211122,000000,0.9701,0.9825,0.9401,0.964899,37146,0
+KPLTW.US,D,20211123,000000,0.9799,1,0.77,0.9,86229,0
+KPLTW.US,D,20211124,000000,0.9,1.05,0.9,0.9891,59960,0
+KPLTW.US,D,20211126,000000,0.9268,0.99,0.9148,0.97,56755,0
+KPLTW.US,D,20211129,000000,1.02,1.14,0.8512,0.9713,33217,0
+KPLTW.US,D,20211130,000000,1.01,1.01,0.8752,0.9101,22004,0
+KPLTW.US,D,20211201,000000,0.9501,1.05,0.8602,0.919799,45914,0
+KPLTW.US,D,20211202,000000,0.7,0.8952,0.664163,0.79,155720,0
+KPLTW.US,D,20211203,000000,0.74,0.74,0.6722,0.6888,29285,0
+KPLTW.US,D,20211206,000000,0.6789,0.7206,0.5624,0.62,43388,0
+KPLTW.US,D,20211207,000000,0.6201,0.839799,0.6201,0.73,46929,0
+KPLTW.US,D,20211208,000000,0.78,0.84,0.75,0.75,46663,0
+KPLTW.US,D,20211209,000000,0.690201,0.777999,0.690201,0.7541,18586,0
+KPLTW.US,D,20211210,000000,0.8599,0.8599,0.72,0.7401,35501,0
+KPLTW.US,D,20211213,000000,0.74,0.82,0.74,0.785049,15541,0
+KPLTW.US,D,20211214,000000,0.83,0.8989,0.78,0.81,42028,0
+KPLTW.US,D,20211215,000000,0.81,0.8498,0.711201,0.799899,37845,0
+KPLTW.US,D,20211216,000000,0.77,0.79,0.7011,0.7106,14087,0
+KPLTW.US,D,20211217,000000,0.71,0.71,0.649753,0.6699,44479,0
+KPLTW.US,D,20211220,000000,0.62,0.6499,0.6,0.61,50034,0
+KPLTW.US,D,20211221,000000,0.623,0.7,0.62,0.640099,45977,0
+KPLTW.US,D,20211222,000000,0.6224,0.6224,0.5952,0.6002,42059,0
+KPLTW.US,D,20211223,000000,0.48,0.61,0.48,0.5601,340994,0
+KPLTW.US,D,20211227,000000,0.6,0.6,0.5,0.565,298011,0
+KPLTW.US,D,20211228,000000,0.5601,0.58,0.49,0.500826,274806,0
+KPLTW.US,D,20211229,000000,0.5188,0.5188,0.48,0.489999,119777,0
+KPLTW.US,D,20211230,000000,0.5,0.595,0.48,0.51,572610,0
+KPLTW.US,D,20211231,000000,0.56,0.5899,0.5,0.57,193097,0
+KPLTW.US,D,20220103,000000,0.5699,0.605,0.5625,0.57995,95935,0
+KPLTW.US,D,20220104,000000,0.6049,0.605,0.535,0.55,69358,0
+KPLTW.US,D,20220105,000000,0.55,0.5599,0.4928,0.5001,251870,0
+KPLTW.US,D,20220106,000000,0.4695,0.5842,0.4514,0.46,230704,0
+KPLTW.US,D,20220107,000000,0.46,0.54005,0.46,0.495,67573,0
+KPLTW.US,D,20220110,000000,0.4721,0.4794,0.4017,0.4575,184601,0
+KPLTW.US,D,20220111,000000,0.4854,0.52,0.45,0.502971,102595,0
+KPLTW.US,D,20220112,000000,0.512451,0.5199,0.461,0.499799,25510,0
+KPLTW.US,D,20220113,000000,0.5098,0.5098,0.43,0.43,63933,0
+KPLTW.US,D,20220114,000000,0.44,0.46,0.4,0.4286,45474,0
+KPLTW.US,D,20220118,000000,0.415001,0.4299,0.3911,0.4187,68474,0
+KPLTW.US,D,20220119,000000,0.41,0.4799,0.400101,0.43,120565,0
+KPLTW.US,D,20220120,000000,0.4586,0.4641,0.4012,0.4299,70485,0
+KPLTW.US,D,20220121,000000,0.41,0.45,0.3301,0.3833,233185,0
+KPLTW.US,D,20220124,000000,0.343,0.3975,0.3003,0.3975,107349,0
+KPLTW.US,D,20220125,000000,0.3628,0.3999,0.3314,0.3995,24974,0
+KPLTW.US,D,20220126,000000,0.4,0.42,0.360201,0.360201,32356,0
+KPLTW.US,D,20220127,000000,0.409799,0.409799,0.32,0.32,45400,0
+KPLTW.US,D,20220128,000000,0.3001,0.3449,0.3,0.3399,63938,0
+KPLTW.US,D,20220131,000000,0.34,0.4,0.34,0.4,60483,0
+KPLTW.US,D,20220201,000000,0.3964,0.43,0.3703,0.4,59026,0
+KPLTW.US,D,20220202,000000,0.3854,0.419,0.38,0.38,44689,0
+KPLTW.US,D,20220203,000000,0.4,0.4096,0.3394,0.350098,47647,0
+KPLTW.US,D,20220204,000000,0.3612,0.3892,0.355,0.365,24506,0
+KPLTW.US,D,20220207,000000,0.38165,0.393199,0.3263,0.3306,55045,0
+KPLTW.US,D,20220208,000000,0.33,0.38,0.31,0.38,59451,0
+KPLTW.US,D,20220209,000000,0.4045,0.4124,0.36,0.410001,66554,0
+KPLTW.US,D,20220210,000000,0.41,0.46,0.39,0.4051,76512,0
+KPLTW.US,D,20220211,000000,0.46,0.46,0.39,0.39,18759,0
+KPLTW.US,D,20220214,000000,0.3826,0.3999,0.3452,0.3999,62270,0
+KPLTW.US,D,20220215,000000,0.3701,0.4299,0.3701,0.4299,5988,0
+KPLTW.US,D,20220216,000000,0.4199,0.4298,0.4,0.4298,18500,0
+KPLTW.US,D,20220217,000000,0.4599,0.4599,0.3667,0.3737,8825,0
+KPLTW.US,D,20220218,000000,0.3701,0.3999,0.36,0.3701,30784,0
+KPLTW.US,D,20220222,000000,0.37,0.37,0.301,0.33,25002,0
+KPLTW.US,D,20220223,000000,0.3401,0.3501,0.34,0.345,23853,0
+KPLTW.US,D,20220224,000000,0.33,0.34,0.31,0.3301,54242,0
+KPLTW.US,D,20220225,000000,0.38,0.3999,0.339,0.3999,13450,0
+KPLTW.US,D,20220228,000000,0.36,0.4001,0.36,0.37,130696,0
+KPLTW.US,D,20220301,000000,0.36,0.36,0.31,0.32,48595,0
+KPLTW.US,D,20220302,000000,0.3499,0.35,0.329,0.33,50220,0
+KPLTW.US,D,20220303,000000,0.38,0.38,0.3071,0.314999,33006,0
+KPLTW.US,D,20220304,000000,0.31,0.31,0.29,0.299968,55868,0
+KPLTW.US,D,20220307,000000,0.3,0.3,0.26,0.27995,115241,0
+KPLTW.US,D,20220308,000000,0.279899,0.3699,0.25,0.283,162197,0
+KPLTW.US,D,20220309,000000,0.349849,0.3591,0.29995,0.3,9043,0
+KPLTW.US,D,20220310,000000,0.3099,0.3099,0.28,0.29,14120,0
+KPLTW.US,D,20220311,000000,0.3479,0.3501,0.295101,0.295101,12212,0
+KPLTW.US,D,20220314,000000,0.4399,0.4399,0.26,0.2771,30154,0
+KPLTW.US,D,20220315,000000,0.3,0.44,0.2701,0.31,163414,0
+KPLTW.US,D,20220316,000000,0.3099,0.3318,0.2974,0.3169,43692,0
+KPLTW.US,D,20220317,000000,0.3797,0.3797,0.321401,0.3305,30717,0
+KPLTW.US,D,20220318,000000,0.3948,0.398,0.3103,0.3399,66343,0
+KPLTW.US,D,20220321,000000,0.3999,0.3999,0.3221,0.3373,12460,0
+KPLTW.US,D,20220322,000000,0.3699,0.3899,0.3052,0.34,63534,0
+KPLTW.US,D,20220323,000000,0.340101,0.36,0.3001,0.3499,131235,0
+KPLTW.US,D,20220324,000000,0.36,0.3999,0.3219,0.3219,15150,0
+KPLTW.US,D,20220325,000000,0.3226,0.3498,0.3226,0.3301,17806,0
+KPLTW.US,D,20220328,000000,0.3499,0.37,0.3287,0.36,151539,0
+KPLTW.US,D,20220329,000000,0.3749,0.39,0.3301,0.3301,44144,0
+KPLTW.US,D,20220330,000000,0.340001,0.3599,0.34,0.345,11702,0
+KPLTW.US,D,20220331,000000,0.35,0.38,0.33,0.33,26400,0
+KPLTW.US,D,20220401,000000,0.34005,0.34005,0.3002,0.306864,42608,0
+KPLTW.US,D,20220404,000000,0.342451,0.364899,0.3201,0.33,17209,0
+KPLTW.US,D,20220405,000000,0.353,0.353,0.32,0.33,33130,0
+KPLTW.US,D,20220406,000000,0.32,0.32,0.292,0.32,15580,0
+KPLTW.US,D,20220407,000000,0.33,0.33,0.28,0.2999,23994,0
+KPLTW.US,D,20220408,000000,0.2999,0.3,0.272,0.2998,27182,0
+KPLTW.US,D,20220411,000000,0.2898,0.3,0.2751,0.2751,4723,0
+KPLTW.US,D,20220412,000000,0.3488,0.3488,0.28,0.2801,13377,0
+KPLTW.US,D,20220413,000000,0.2705,0.29,0.2701,0.29,2600,0
+KPLTW.US,D,20220414,000000,0.271,0.31,0.2401,0.31,38387,0
+KPLTW.US,D,20220418,000000,0.3,0.3,0.2601,0.2602,20379,0
+KPLTW.US,D,20220419,000000,0.28,0.2901,0.28,0.29,3865,0
+KPLTW.US,D,20220420,000000,0.2957,0.2957,0.2957,0.2957,111,0
+KPLTW.US,D,20220421,000000,0.3399,0.3399,0.2601,0.28,13581,0
+KPLTW.US,D,20220422,000000,0.26,0.3054,0.2501,0.2801,40804,0
+KPLTW.US,D,20220425,000000,0.252501,0.2526,0.252501,0.2526,500,0
+KPLTW.US,D,20220426,000000,0.2899,0.29,0.2101,0.26,66832,0
+KPLTW.US,D,20220427,000000,0.25,0.270101,0.25,0.26,12449,0
+KPLTW.US,D,20220428,000000,0.231,0.26,0.2251,0.26,77605,0
+KPLTW.US,D,20220429,000000,0.27,0.28,0.2107,0.26,9264,0
+KPLTW.US,D,20220502,000000,0.2101,0.2728,0.2101,0.249899,60035,0
+KPLTW.US,D,20220503,000000,0.2501,0.26,0.2306,0.25,10066,0
+KPLTW.US,D,20220504,000000,0.23,0.2598,0.23,0.24,14669,0
+KPLTW.US,D,20220505,000000,0.26,0.26,0.1845,0.2101,105544,0
+KPLTW.US,D,20220506,000000,0.2003,0.2193,0.1702,0.21,169130,0
+KPLTW.US,D,20220509,000000,0.171,0.1907,0.1503,0.1799,77209,0
+KPLTW.US,D,20220510,000000,0.15,0.18,0.1378,0.18,183530,0
+KPLTW.US,D,20220511,000000,0.18,0.18,0.1194,0.14,131411,0
+KPLTW.US,D,20220512,000000,0.15,0.1726,0.1313,0.1503,54575,0
+KPLTW.US,D,20220513,000000,0.206151,0.206151,0.1475,0.1596,19903,0
+KPLTW.US,D,20220516,000000,0.16,0.17,0.1548,0.16,24788,0
+KPLTW.US,D,20220517,000000,0.16,0.1992,0.15,0.18,11303,0
+KPLTW.US,D,20220518,000000,0.18,0.18,0.1699,0.1699,7852,0
+KPLTW.US,D,20220519,000000,0.1678,0.1678,0.1422,0.15,38902,0
+KPLTW.US,D,20220520,000000,0.14495,0.15,0.1313,0.15,20896,0
+KPLTW.US,D,20220523,000000,0.15,0.1558,0.1316,0.1378,63315,0
+KPLTW.US,D,20220524,000000,0.14,0.17975,0.12,0.13,106152,0
+KPLTW.US,D,20220525,000000,0.1391,0.1501,0.1301,0.14,10607,0
+KPLTW.US,D,20220526,000000,0.16,0.181,0.1576,0.181,39864,0
+KPLTW.US,D,20220527,000000,0.18,0.2184,0.160988,0.2184,28900,0
+KPLTW.US,D,20220531,000000,0.1999,0.2073,0.1499,0.2,38809,0
+KPLTW.US,D,20220601,000000,0.1895,0.1898,0.1715,0.1897,2963,0
+KPLTW.US,D,20220602,000000,0.182899,0.2197,0.1462,0.194,19364,0
+KPLTW.US,D,20220603,000000,0.165,0.2256,0.16,0.2193,8373,0
+KPLTW.US,D,20220606,000000,0.171,0.2051,0.171,0.18,7209,0
+KPLTW.US,D,20220607,000000,0.15,0.1837,0.123,0.18,39092,0
+KPLTW.US,D,20220608,000000,0.1971,0.2501,0.1971,0.210295,278711,0
+KPLTW.US,D,20220609,000000,0.19,0.2,0.19,0.1904,7185,0
+KPLTW.US,D,20220610,000000,0.1521,0.1828,0.15,0.18,110465,0
+KPLTW.US,D,20220613,000000,0.2,0.2115,0.1501,0.17,41800,0
+KPLTW.US,D,20220614,000000,0.2323,0.2323,0.1251,0.1367,82817,0
+KPLTW.US,D,20220615,000000,0.1982,0.1982,0.1231,0.1639,16181,0
+KPLTW.US,D,20220616,000000,0.1606,0.1606,0.1235,0.16,32875,0
+KPLTW.US,D,20220617,000000,0.16,0.1871,0.139,0.1555,20435,0
+KPLTW.US,D,20220621,000000,0.1515,0.1515,0.1515,0.1515,110,0
+KPLTW.US,D,20220622,000000,0.1444,0.15,0.1444,0.15,8398,0
+KPLTW.US,D,20220623,000000,0.1444,0.1517,0.1312,0.1315,11400,0
+KPLTW.US,D,20220624,000000,0.1202,0.180498,0.1202,0.1795,1504,0
+KPLTW.US,D,20220627,000000,0.1749,0.1749,0.156399,0.1749,3809,0
+KPLTW.US,D,20220628,000000,0.15,0.169799,0.1377,0.15495,12555,0
+KPLTW.US,D,20220629,000000,0.1701,0.174899,0.125,0.1499,112505,0
+KPLTW.US,D,20220630,000000,0.1398,0.15,0.1397,0.1498,4852,0
+KPLTW.US,D,20220701,000000,0.126,0.1694,0.126,0.1398,20574,0
+KPLTW.US,D,20220705,000000,0.1261,0.148,0.126,0.1266,2727,0
+KPLTW.US,D,20220706,000000,0.1376,0.1425,0.1275,0.1425,7590,0
+KPLTW.US,D,20220707,000000,0.1274,0.145,0.1274,0.1352,16035,0
+KPLTW.US,D,20220708,000000,0.1274,0.145,0.125,0.1399,35313,0
+KPLTW.US,D,20220711,000000,0.14,0.14,0.1251,0.14,19264,0
+KPLTW.US,D,20220712,000000,0.1251,0.1401,0.1251,0.14,38594,0
+KPLTW.US,D,20220713,000000,0.14,0.15,0.1399,0.14,35647,0
+KPLTW.US,D,20220714,000000,0.140001,0.1463,0.13,0.14,22535,0
+KPLTW.US,D,20220715,000000,0.14,0.14,0.14,0.14,1911,0
+KPLTW.US,D,20220718,000000,0.14,0.151,0.14,0.151,12687,0
+KPLTW.US,D,20220719,000000,0.15,0.16,0.14,0.16,13861,0
+KPLTW.US,D,20220720,000000,0.1599,0.17,0.1434,0.1699,163283,0
+KPLTW.US,D,20220721,000000,0.175,0.175,0.16,0.16,167488,0
+KPLTW.US,D,20220722,000000,0.1746,0.1749,0.152,0.152,13295,0
+KPLTW.US,D,20220725,000000,0.175,0.175,0.175,0.175,753,0
+KPLTW.US,D,20220726,000000,0.1326,0.156,0.1191,0.15,8802,0
+KPLTW.US,D,20220727,000000,0.1341,0.2,0.1341,0.1981,71131,0
+KPLTW.US,D,20220728,000000,0.19,0.2,0.11,0.1815,37541,0
+KPLTW.US,D,20220729,000000,0.1826,0.2,0.1667,0.2,7343,0
+KPLTW.US,D,20220801,000000,0.195,0.1998,0.1512,0.199,4667,0
+KPLTW.US,D,20220802,000000,0.1999,0.2,0.1749,0.175,10697,0
+KPLTW.US,D,20220803,000000,0.167,0.2,0.1401,0.1729,44371,0
+KPLTW.US,D,20220804,000000,0.173,0.24,0.1503,0.2195,35480,0
+KPLTW.US,D,20220805,000000,0.2353,0.2353,0.1893,0.19,1817,0
+KPLTW.US,D,20220808,000000,0.2353,0.2353,0.1875,0.19,9376,0
+KPLTW.US,D,20220809,000000,0.19,0.19,0.14,0.17,55196,0
+KPLTW.US,D,20220810,000000,0.13,0.1799,0.13,0.179499,4239,0
+KPLTW.US,D,20220811,000000,0.16,0.2399,0.15,0.2398,30774,0
+KPLTW.US,D,20220812,000000,0.175,0.2986,0.175,0.2806,38765,0
+KPLTW.US,D,20220815,000000,0.24,0.24,0.22,0.2299,11025,0
+KPLTW.US,D,20220816,000000,0.2499,0.2499,0.2,0.22,13577,0
+KPLTW.US,D,20220817,000000,0.22,0.2499,0.1899,0.2273,48679,0
+KPLTW.US,D,20220818,000000,0.2349,0.2349,0.21745,0.2348,7000,0
+KPLTW.US,D,20220819,000000,0.2,0.23,0.195,0.2101,13533,0
+KPLTW.US,D,20220822,000000,0.17995,0.17995,0.1599,0.1599,4733,0
+KPLTW.US,D,20220823,000000,0.1501,0.165,0.1501,0.165,12459,0
+KPLTW.US,D,20220824,000000,0.18,0.23,0.16,0.2299,17133,0
+KPLTW.US,D,20220825,000000,0.21,0.21,0.160599,0.2099,10830,0
+KPLTW.US,D,20220826,000000,0.23,0.23,0.204163,0.2198,4744,0
+KPLTW.US,D,20220829,000000,0.2,0.2,0.2,0.2,122,0
+KPLTW.US,D,20220830,000000,0.2,0.2,0.2,0.2,1515,0
+KPLTW.US,D,20220831,000000,0.19,0.229903,0.1875,0.21,10270,0
+KPLTW.US,D,20220901,000000,0.16,0.225,0.16,0.1999,3051,0
+KPLTW.US,D,20220902,000000,0.1701,0.2,0.1601,0.1742,17100,0
+KPLTW.US,D,20220906,000000,0.2,0.2,0.17,0.17,18930,0
+KPLTW.US,D,20220907,000000,0.18,0.19,0.1552,0.156,57647,0
+KPLTW.US,D,20220908,000000,0.2,0.2,0.1521,0.1724,12016,0
+KPLTW.US,D,20220909,000000,0.2,0.2001,0.1334,0.1749,48413,0
+KPLTW.US,D,20220912,000000,0.17,0.1897,0.1364,0.1403,22882,0
+KPLTW.US,D,20220913,000000,0.1403,0.16,0.1401,0.1401,12474,0
+KPLTW.US,D,20220914,000000,0.1534,0.1534,0.1534,0.1534,167,0
+KPLTW.US,D,20220915,000000,0.1579,0.1824,0.1401,0.18,26103,0
+KPLTW.US,D,20220916,000000,0.1799,0.1799,0.1401,0.1703,1026,0
+KPLTW.US,D,20220920,000000,0.1649,0.1896,0.13,0.1402,22588,0
+KPLTW.US,D,20220921,000000,0.14,0.1569,0.1302,0.15,21280,0
+KPLTW.US,D,20220922,000000,0.1301,0.1301,0.1301,0.1301,558,0
+KPLTW.US,D,20220923,000000,0.13,0.13,0.13,0.13,5213,0
+KPLTW.US,D,20220926,000000,0.15,0.15,0.15,0.15,1019,0
+KPLTW.US,D,20220927,000000,0.1699,0.1699,0.10814,0.1099,167113,0
+KPLTW.US,D,20220928,000000,0.142499,0.1425,0.0899,0.1319,200595,0
+KPLTW.US,D,20220929,000000,0.1299,0.1498,0.0751,0.1088,11269,0
+KPLTW.US,D,20220930,000000,0.105,0.12,0.0833,0.12,8562,0
+KPLTW.US,D,20221003,000000,0.1299,0.1299,0.1145,0.1289,4925,0
+KPLTW.US,D,20221004,000000,0.1295,0.1499,0.115,0.1499,35341,0
+KPLTW.US,D,20221005,000000,0.1494,0.1494,0.1,0.1434,3800,0
+KPLTW.US,D,20221006,000000,0.1001,0.14,0.1001,0.14,1450,0
+KPLTW.US,D,20221007,000000,0.14,0.14,0.1001,0.129899,16574,0
+KPLTW.US,D,20221010,000000,0.1,0.1299,0.1,0.1299,1402,0
+KPLTW.US,D,20221011,000000,0.09,0.1199,0.0799,0.1098,111128,0
+KPLTW.US,D,20221012,000000,0.1149,0.1298,0.1149,0.1199,1350,0
+KPLTW.US,D,20221013,000000,0.0851,0.127,0.0851,0.1239,21150,0
+KPLTW.US,D,20221014,000000,0.1247,0.1247,0.085,0.1177,16191,0
+KPLTW.US,D,20221017,000000,0.1175,0.124499,0.0852,0.123,7038,0
+KPLTW.US,D,20221018,000000,0.129699,0.1297,0.12,0.1249,4940,0
+KPLTW.US,D,20221019,000000,0.1298,0.1298,0.106949,0.1287,1714,0
+KPLTW.US,D,20221020,000000,0.0856,0.15,0.085101,0.12,35275,0
+KPLTW.US,D,20221021,000000,0.126,0.126,0.0914,0.1248,14141,0
+KPLTW.US,D,20221025,000000,0.112499,0.1215,0.1,0.12,46950,0
+KPLTW.US,D,20221026,000000,0.12,0.1352,0.1115,0.1352,3000,0
+KPLTW.US,D,20221027,000000,0.1034,0.124899,0.09,0.124899,4100,0
+KPLTW.US,D,20221028,000000,0.1099,0.1099,0.1099,0.1099,581,0
+KPLTW.US,D,20221031,000000,0.12,0.12545,0.0978,0.1198,1927,0
+KPLTW.US,D,20221101,000000,0.1198,0.12,0.1198,0.12,225,0
+KPLTW.US,D,20221103,000000,0.0903,0.129,0.0903,0.1104,8535,0
+KPLTW.US,D,20221104,000000,0.1105,0.1134,0.0907,0.1134,6706,0
+KPLTW.US,D,20221109,000000,0.1089,0.11475,0.091,0.113,12000,0
+KPLTW.US,D,20221110,000000,0.1246,0.1246,0.0911,0.1061,21019,0
+KPLTW.US,D,20221111,000000,0.107849,0.1247,0.0851,0.09,14519,0
+KPLTW.US,D,20221114,000000,0.1247,0.1247,0.1,0.1139,14692,0
+KPLTW.US,D,20221115,000000,0.1124,0.1199,0.0911,0.1098,29549,0
+KPLTW.US,D,20221116,000000,0.091,0.114,0.0851,0.0851,35787,0
+KPLTW.US,D,20221117,000000,0.09,0.1001,0.09,0.1001,1003,0
+KPLTW.US,D,20221118,000000,0.1,0.1,0.075,0.089899,53295,0
+KPLTW.US,D,20221121,000000,0.075201,0.075201,0.075201,0.075201,1000,0
+KPLTW.US,D,20221122,000000,0.0751,0.08,0.0751,0.08,2630,0
+KPLTW.US,D,20221123,000000,0.08,0.0825,0.07,0.08,71652,0
+KPLTW.US,D,20221125,000000,0.08,0.08,0.077499,0.077499,35600,0
+KPLTW.US,D,20221128,000000,0.08,0.09,0.0776,0.0802,42504,0
+KPLTW.US,D,20221129,000000,0.09,0.099,0.085,0.085,15468,0
+KPLTW.US,D,20221130,000000,0.099,0.099,0.07,0.099,53923,0
+KPLTW.US,D,20221201,000000,0.078,0.1279,0.078,0.1279,6670,0
+KPLTW.US,D,20221202,000000,0.1225,0.1248,0.0992,0.1245,9079,0
+KPLTW.US,D,20221205,000000,0.128,0.128,0.0937,0.0937,8248,0
+KPLTW.US,D,20221206,000000,0.11,0.11,0.087851,0.087851,5330,0
+KPLTW.US,D,20221207,000000,0.11,0.11,0.08,0.1099,19491,0
+KPLTW.US,D,20221208,000000,0.11,0.11,0.11,0.11,580,0
+KPLTW.US,D,20221209,000000,0.1099,0.1099,0.105799,0.109899,1201,0
+KPLTW.US,D,20221212,000000,0.11,0.11,0.0702,0.0964,58839,0
+KPLTW.US,D,20221213,000000,0.1089,0.1089,0.108,0.1087,7253,0
+KPLTW.US,D,20221214,000000,0.09,0.1049,0.0751,0.0751,50956,0
+KPLTW.US,D,20221215,000000,0.083841,0.097671,0.071,0.0968,17290,0
+KPLTW.US,D,20221216,000000,0.09,0.0981,0.06745,0.097899,28735,0
+KPLTW.US,D,20221219,000000,0.097,0.1,0.097,0.0999,5700,0
+KPLTW.US,D,20221220,000000,0.085499,0.1,0.085449,0.0998,34430,0
+KPLTW.US,D,20221221,000000,0.0717,0.0995,0.0716,0.090906,1751,0
+KPLTW.US,D,20221222,000000,0.0994,0.099901,0.0718,0.099499,11900,0
+KPLTW.US,D,20221223,000000,0.0999,0.0999,0.071,0.0998,41387,0
+KPLTW.US,D,20221227,000000,0.08995,0.1,0.0711,0.075,53065,0
+KPLTW.US,D,20221228,000000,0.08,0.0983,0.0715,0.0715,34710,0
+KPLTW.US,D,20221229,000000,0.075,0.0995,0.071,0.071,22045,0
+KPLTW.US,D,20221230,000000,0.075,0.0853,0.07,0.072,108401,0
+KPLTW.US,D,20230103,000000,0.073,0.086201,0.0708,0.0708,40310,0
+KPLTW.US,D,20230104,000000,0.0935,0.0985,0.075399,0.0985,18581,0
+KPLTW.US,D,20230105,000000,0.07501,0.099399,0.07501,0.09,43622,0
+KPLTW.US,D,20230106,000000,0.0923,0.0994,0.089699,0.0994,1144,0
+KPLTW.US,D,20230109,000000,0.099,0.0994,0.0972,0.0981,9611,0
+KPLTW.US,D,20230110,000000,0.0999,0.1,0.0999,0.1,4200,0
+KPLTW.US,D,20230111,000000,0.099799,0.0999,0.0756,0.08,5835,0
+KPLTW.US,D,20230112,000000,0.08,0.08,0.0787,0.0788,2720,0
+KPLTW.US,D,20230113,000000,0.0795,0.08715,0.0794,0.07981,8467,0
+KPLTW.US,D,20230117,000000,0.1,0.1,0.089449,0.089449,485,0
+KPLTW.US,D,20230118,000000,0.0999,0.0999,0.0944,0.0944,850,0
+KPLTW.US,D,20230119,000000,0.0995,0.0995,0.09,0.09,740,0
+KPLTW.US,D,20230120,000000,0.09,0.1,0.075,0.1,107174,0
+KPLTW.US,D,20230123,000000,0.1,0.1,0.08,0.09,9587,0
+KPLTW.US,D,20230124,000000,0.1,0.1,0.0756,0.0756,1845,0
+KPLTW.US,D,20230125,000000,0.09,0.1,0.088099,0.1,11701,0
+KPLTW.US,D,20230126,000000,0.1,0.1,0.095,0.095,650,0
+KPLTW.US,D,20230127,000000,0.1,0.12,0.0762,0.1175,6832,0
+KPLTW.US,D,20230130,000000,0.097499,0.1147,0.097499,0.1147,472,0
+KPLTW.US,D,20230131,000000,0.117399,0.12,0.099949,0.1198,10888,0
+KPLTW.US,D,20230201,000000,0.12,0.12,0.08,0.12,3710,0
+KPLTW.US,D,20230202,000000,0.1204,0.1204,0.1055,0.11,4710,0
+KPLTW.US,D,20230203,000000,0.14,0.14,0.11,0.1399,3829,0
+KPLTW.US,D,20230206,000000,0.1398,0.1398,0.1398,0.1398,100,0
+KPLTW.US,D,20230208,000000,0.1,0.1396,0.0816,0.083,1417,0
+KPLTW.US,D,20230209,000000,0.1,0.1388,0.0953,0.1098,14449,0
+KPLTW.US,D,20230210,000000,0.0818,0.11,0.0818,0.11,4581,0
+KPLTW.US,D,20230213,000000,0.1,0.1045,0.090899,0.1045,11847,0
+KPLTW.US,D,20230214,000000,0.11,0.11,0.095899,0.1099,6525,0
+KPLTW.US,D,20230215,000000,0.0818,0.13,0.0818,0.1099,10491,0
+KPLTW.US,D,20230216,000000,0.0987,0.0987,0.0987,0.0987,612,0
+KPLTW.US,D,20230217,000000,0.109999,0.11,0.105936,0.105936,3140,0
+KPLTW.US,D,20230221,000000,0.1059,0.1299,0.1059,0.1298,2639,0
+KPLTW.US,D,20230222,000000,0.09,0.11,0.0835,0.1068,2326,0
+KPLTW.US,D,20230223,000000,0.1048,0.13,0.092,0.127999,122794,0
+KPLTW.US,D,20230224,000000,0.1,0.127701,0.1,0.127611,21167,0
+KPLTW.US,D,20230227,000000,0.104899,0.104899,0.104899,0.104899,190,0
+KPLTW.US,D,20230228,000000,0.1248,0.128,0.1072,0.126499,7471,0
+KPLTW.US,D,20230301,000000,0.1278,0.1299,0.0833,0.12,12204,0
+KPLTW.US,D,20230302,000000,0.1298,0.1298,0.1,0.1,687,0
+KPLTW.US,D,20230306,000000,0.1,0.1297,0.0951,0.121,7600,0
+KPLTW.US,D,20230307,000000,0.1,0.12,0.1,0.115,7156,0
+KPLTW.US,D,20230309,000000,0.0954,0.0954,0.0622,0.076,57024,0
+KPLTW.US,D,20230310,000000,0.07,0.07,0.07,0.07,1002,0
+KPLTW.US,D,20230313,000000,0.07,0.07365,0.0653,0.0699,937,0
+KPLTW.US,D,20230315,000000,0.0699,0.0699,0.06,0.06,13824,0
+KPLTW.US,D,20230316,000000,0.060101,0.060101,0.0601,0.0601,200,0
+KPLTW.US,D,20230317,000000,0.0601,0.0601,0.0512,0.0536,44309,0
+KPLTW.US,D,20230320,000000,0.047101,0.055,0.047,0.055,6907,0
+KPLTW.US,D,20230321,000000,0.0575,0.0699,0.0575,0.0697,10923,0
+KPLTW.US,D,20230322,000000,0.0675,0.0675,0.057,0.0675,7474,0
+KPLTW.US,D,20230323,000000,0.0638,0.0638,0.0638,0.0638,100,0
+KPLTW.US,D,20230324,000000,0.065,0.065,0.065,0.065,500,0
+KPLTW.US,D,20230327,000000,0.0698,0.0698,0.0599,0.0698,2542,0
+KPLTW.US,D,20230328,000000,0.0918,0.0918,0.062999,0.069601,7458,0
+KPLTW.US,D,20230330,000000,0.0515,0.055,0.04,0.046,35659,0
+KPLTW.US,D,20230331,000000,0.0725,0.0725,0.0412,0.0582,1044,0
+KPLTW.US,D,20230403,000000,0.0672,0.075,0.0672,0.075,2579,0
+KPLTW.US,D,20230404,000000,0.0707,0.0707,0.07,0.07,325,0
+KPLTW.US,D,20230406,000000,0.08,0.08,0.08,0.08,496,0
+KPLTW.US,D,20230410,000000,0.0577,0.072499,0.0535,0.072499,734,0
+KPLTW.US,D,20230412,000000,0.0505,0.063799,0.05,0.063799,2428,0
+KPLTW.US,D,20230414,000000,0.046,0.077,0.046,0.0716,1952,0
+KPLTW.US,D,20230417,000000,0.0449,0.0512,0.0449,0.0449,11500,0
+KPLTW.US,D,20230420,000000,0.0454,0.0454,0.045,0.045,7502,0
+KPLTW.US,D,20230424,000000,0.0591,0.0593,0.045,0.0455,13912,0
+KPLTW.US,D,20230425,000000,0.049899,0.049899,0.049899,0.049899,101,0
+KPLTW.US,D,20230428,000000,0.0512,0.059,0.0438,0.0438,841,0
+KPLTW.US,D,20230501,000000,0.0411,0.0414,0.040101,0.040101,4101,0
+KPLTW.US,D,20230502,000000,0.0445,0.0445,0.044,0.044,360,0
+KPLTW.US,D,20230504,000000,0.0594,0.0594,0.0356,0.0356,10706,0
+KPLTW.US,D,20230505,000000,0.044499,0.044499,0.035,0.0351,38205,0
+KPLTW.US,D,20230508,000000,0.055999,0.055999,0.0556,0.0556,500,0
+KPLTW.US,D,20230511,000000,0.0587,0.0587,0.0454,0.0455,3154,0
+KPLTW.US,D,20230512,000000,0.0527,0.0588,0.04,0.0588,23000,0
+KPLTW.US,D,20230515,000000,0.05,0.058699,0.05,0.058699,30986,0
+KPLTW.US,D,20230516,000000,0.05,0.05,0.05,0.05,140,0
+KPLTW.US,D,20230518,000000,0.0402,0.049449,0.0402,0.049449,702,0
+KPLTW.US,D,20230519,000000,0.0493,0.0493,0.0401,0.0401,11977,0
+KPLTW.US,D,20230522,000000,0.05,0.0574,0.0446,0.0574,18446,0
+KPLTW.US,D,20230524,000000,0.0445,0.0445,0.0445,0.0445,100,0
+KPLTW.US,D,20230526,000000,0.04,0.0484,0.04,0.0404,880,0
+KPLTW.US,D,20230530,000000,0.0404,0.0404,0.0383,0.0383,5742,0
+KPLTW.US,D,20230531,000000,0.0333,0.0413,0.03,0.03,14191,0
+KPLTW.US,D,20230601,000000,0.035,0.0353,0.0269,0.0269,93471,0
+KPLTW.US,D,20230602,000000,0.0262,0.0456,0.0262,0.0456,762,0
+KPLTW.US,D,20230605,000000,0.0357,0.036,0.027,0.030151,300722,0
+KPLTW.US,D,20230606,000000,0.0302,0.0302,0.03,0.03,10121,0
+KPLTW.US,D,20230607,000000,0.0331,0.05,0.0331,0.05,11797,0
+KPLTW.US,D,20230608,000000,0.05,0.05,0.05,0.05,250,0
+KPLTW.US,D,20230609,000000,0.0303,0.0436,0.0292,0.0436,18234,0
+KPLTW.US,D,20230612,000000,0.0268,0.05,0.0266,0.034,10700,0
+KPLTW.US,D,20230613,000000,0.0312,0.0413,0.030999,0.033,27976,0
+KPLTW.US,D,20230615,000000,0.0325,0.036,0.031,0.0311,65068,0
+KPLTW.US,D,20230616,000000,0.0475,0.0488,0.045,0.045551,5259,0
+KPLTW.US,D,20230620,000000,0.0494,0.0499,0.0281,0.04,475474,0
+KPLTW.US,D,20230621,000000,0.0494,0.0499,0.031,0.04,11597,0
+KPLTW.US,D,20230622,000000,0.049,0.049,0.04,0.04,2240,0
+KPLTW.US,D,20230623,000000,0.0494,0.0494,0.04,0.04,3800,0
+KPLTW.US,D,20230626,000000,0.039,0.039,0.03,0.039,37902,0
+KPLTW.US,D,20230627,000000,0.0323,0.039,0.03,0.03,43159,0
+KPLTW.US,D,20230628,000000,0.0386,0.039,0.03,0.03,6316,0
+KPLTW.US,D,20230629,000000,0.039,0.039,0.026,0.0386,74824,0
+KPLTW.US,D,20230630,000000,0.039,0.039,0.03,0.039,41221,0
+KPLTW.US,D,20230703,000000,0.039,0.0473,0.026,0.04,63342,0
+KPLTW.US,D,20230705,000000,0.04,0.049999,0.04,0.0477,13490,0
+KPLTW.US,D,20230706,000000,0.04,0.043,0.0349,0.04,53482,0
+KPLTW.US,D,20230707,000000,0.04,0.0499,0.026,0.0414,35170,0
+KPLTW.US,D,20230710,000000,0.04,0.0472,0.0004,0.0402,153952,0
+KPLTW.US,D,20230711,000000,0.04,0.0499,0.0199,0.04,64045,0
+KPLTW.US,D,20230712,000000,0.0251,0.035001,0.0226,0.035,56047,0
+KPLTW.US,D,20230713,000000,0.035101,0.0387,0.0311,0.0348,18551,0
+KPLTW.US,D,20230714,000000,0.0302,0.0349,0.0141,0.03,210319,0
+KPLTW.US,D,20230717,000000,0.04,0.0446,0.0207,0.0425,43439,0
+KPLTW.US,D,20230718,000000,0.0301,0.04,0.0301,0.0314,4170,0
+KPLTW.US,D,20230719,000000,0.031,0.045,0.031,0.04,18586,0
+KPLTW.US,D,20230720,000000,0.0396,0.04,0.0315,0.04,15773,0
+KPLTW.US,D,20230721,000000,0.0326,0.0361,0.032,0.0321,16460,0
+KPLTW.US,D,20230724,000000,0.04,0.042899,0.033,0.0334,82365,0
+KPLTW.US,D,20230725,000000,0.033501,0.0386,0.0334,0.0379,2358,0
+KPLTW.US,D,20230727,000000,0.0355,0.0395,0.0334,0.0395,31683,0
+KPLTW.US,D,20230728,000000,0.0333,0.038899,0.0333,0.037,1501,0
+KPLTW.US,D,20230731,000000,0.039,0.039,0.039,0.039,1750,0
+KPLTW.US,D,20230801,000000,0.0336,0.0385,0.0228,0.0385,21106,0
+KPLTW.US,D,20230802,000000,0.0236,0.039399,0.0236,0.0237,15175,0
+KPLTW.US,D,20230803,000000,0.0353,0.0353,0.0229,0.0229,11701,0
+KPLTW.US,D,20230804,000000,0.023,0.0231,0.023,0.0231,380,0
+KPLTW.US,D,20230807,000000,0.0231,0.0368,0.0229,0.03,16076,0
+KPLTW.US,D,20230808,000000,0.023,0.0367,0.023,0.0286,10556,0
+KPLTW.US,D,20230809,000000,0.022901,0.0365,0.0211,0.0349,26600,0
+KPLTW.US,D,20230810,000000,0.0285,0.028551,0.0222,0.0222,21520,0
+KPLTW.US,D,20230811,000000,0.0225,0.0225,0.0212,0.0213,6021,0
+KPLTW.US,D,20230814,000000,0.0242,0.0264,0.0215,0.022,4700,0
+KPLTW.US,D,20230815,000000,0.022,0.027999,0.022,0.027999,48543,0
+KPLTW.US,D,20230816,000000,0.022,0.0236,0.021,0.021,19128,0
+KPLTW.US,D,20230817,000000,0.025,0.029951,0.02,0.025,76701,0
+KPLTW.US,D,20230818,000000,0.0203,0.0203,0.0187,0.02,28442,0
+KPLTW.US,D,20230821,000000,0.0181,0.019,0.0161,0.0161,125115,0
+KPLTW.US,D,20230822,000000,0.0162,0.02,0.015,0.015,84324,0
+KPLTW.US,D,20230823,000000,0.0126,0.0136,0.0121,0.0128,96789,0
+KPLTW.US,D,20230824,000000,0.0127,0.0201,0.0127,0.019799,38700,0
+KPLTW.US,D,20230825,000000,0.0194,0.0195,0.0194,0.0194,1118,0
+KPLTW.US,D,20230828,000000,0.0128,0.0197,0.0128,0.019,9400,0
+KPLTW.US,D,20230829,000000,0.0129,0.018,0.0129,0.018,1600,0
+KPLTW.US,D,20230830,000000,0.0131,0.0155,0.0128,0.0128,26213,0
+KPLTW.US,D,20230831,000000,0.01505,0.0151,0.012,0.0151,66981,0
+KPLTW.US,D,20230901,000000,0.0121,0.0121,0.0121,0.0121,200,0
+KPLTW.US,D,20230905,000000,0.0121,0.01505,0.0121,0.0121,24757,0
+KPLTW.US,D,20230906,000000,0.015,0.018,0.015,0.018,43328,0
+KPLTW.US,D,20230907,000000,0.017899,0.018,0.017899,0.018,2058,0
+KPLTW.US,D,20230908,000000,0.018,0.018,0.0121,0.0121,36400,0
+KPLTW.US,D,20230911,000000,0.0122,0.0122,0.0121,0.0121,3100,0
+KPLTW.US,D,20230913,000000,0.0174,0.0179,0.011099,0.0112,51571,0
+KPLTW.US,D,20230914,000000,0.0132,0.0132,0.0132,0.0132,861,0
+KPLTW.US,D,20230915,000000,0.011,0.011,0.0104,0.0104,25000,0
+KPLTW.US,D,20230918,000000,0.0104,0.011,0.01005,0.011,21018,0
+KPLTW.US,D,20230920,000000,0.01,0.0101,0.01,0.0101,45193,0
+KPLTW.US,D,20230922,000000,0.0122,0.0122,0.0122,0.0122,101,0
+KPLTW.US,D,20230925,000000,0.0101,0.0145,0.01,0.0142,30900,0
+KPLTW.US,D,20230926,000000,0.012099,0.012249,0.012099,0.012249,1000,0
+KPLTW.US,D,20230927,000000,0.01,0.0145,0.01,0.0145,2100,0
+KPLTW.US,D,20230928,000000,0.0101,0.0145,0.01,0.01,20256,0
+KPLTW.US,D,20230929,000000,0.0101,0.0102,0.01,0.0102,15200,0
+KPLTW.US,D,20231002,000000,0.0101,0.0145,0.01,0.0102,10258,0
+KPLTW.US,D,20231003,000000,0.0101,0.0145,0.01,0.013,10530,0
+KPLTW.US,D,20231004,000000,0.01,0.0101,0.01,0.0101,2180,0
+KPLTW.US,D,20231005,000000,0.012249,0.0145,0.011,0.011,12759,0
+KPLTW.US,D,20231006,000000,0.0101,0.0101,0.01,0.0101,500,0
+KPLTW.US,D,20231009,000000,0.01,0.01,0.01,0.01,601,0
+KPLTW.US,D,20231010,000000,0.01,0.0144,0.0099,0.0144,3601,0
+KPLTW.US,D,20231011,000000,0.01,0.0143,0.01,0.0143,1125,0
+KPLTW.US,D,20231012,000000,0.0143,0.0143,0.0143,0.0143,388,0
+KPLTW.US,D,20231013,000000,0.012,0.014,0.0101,0.0101,4100,0
+KPLTW.US,D,20231016,000000,0.0121,0.0132,0.0099,0.0129,225603,0
+KPLTW.US,D,20231017,000000,0.01,0.0128,0.0091,0.01,24707,0
+KPLTW.US,D,20231019,000000,0.0127,0.0129,0.0127,0.0128,10511,0
+KPLTW.US,D,20231023,000000,0.01,0.0128,0.01,0.01,36721,0
+KPLTW.US,D,20231024,000000,0.00904,0.0091,0.00904,0.0091,1000,0
+KPLTW.US,D,20231026,000000,0.01,0.011399,0.01,0.01,10436,0
+KPLTW.US,D,20231027,000000,0.01,0.0103,0.0091,0.0091,91786,0
+KPLTW.US,D,20231101,000000,0.011,0.0111,0.0109,0.011,37366,0
+KPLTW.US,D,20231102,000000,0.0108,0.0109,0.0108,0.0108,10430,0
+KPLTW.US,D,20231103,000000,0.009,0.0109,0.009,0.0109,2200,0
+KPLTW.US,D,20231106,000000,0.01,0.01,0.01,0.01,700,0
+KPLTW.US,D,20231108,000000,0.0109,0.0144,0.0109,0.0144,4983,0
+KPLTW.US,D,20231110,000000,0.0091,0.01,0.0091,0.0092,70969,0
+KPLTW.US,D,20231113,000000,0.0124,0.0124,0.0124,0.0124,500,0
+KPLTW.US,D,20231114,000000,0.01,0.0143,0.0091,0.0143,4140,0
+KPLTW.US,D,20231115,000000,0.0101,0.02,0.0101,0.0197,88618,0
+KPLTW.US,D,20231116,000000,0.0121,0.0149,0.009,0.0091,52430,0
+KPLTW.US,D,20231120,000000,0.01,0.01026,0.01,0.01026,669,0
+KPLTW.US,D,20231121,000000,0.0097,0.0097,0.006,0.0061,53914,0
+KPLTW.US,D,20231122,000000,0.007,0.0073,0.0066,0.0073,22900,0
+KPLTW.US,D,20231124,000000,0.0067,0.0108,0.0067,0.0108,800,0
+KPLTW.US,D,20231127,000000,0.0101,0.0105,0.0071,0.0086,30368,0
+KPLTW.US,D,20231128,000000,0.0101,0.011,0.0086,0.0086,19242,0
+KPLTW.US,D,20231129,000000,0.01199,0.01199,0.01199,0.01199,500,0
+KPLTW.US,D,20231130,000000,0.02,0.02,0.008,0.008,1629,0
+KPLTW.US,D,20231201,000000,0.016951,0.016951,0.016951,0.016951,800,0
+KPLTW.US,D,20231204,000000,0.0159,0.0177,0.0159,0.0167,13882,0
+KPLTW.US,D,20231205,000000,0.010101,0.010101,0.010101,0.010101,150,0
+KPLTW.US,D,20231206,000000,0.0101,0.0165,0.0049,0.0067,169160,0
+KPLTW.US,D,20231207,000000,0.0068,0.0069,0.0067,0.0069,1520,0
+KPLTW.US,D,20231208,000000,0.0061,0.0073,0.006,0.0066,67074,0
+KPLTW.US,D,20231211,000000,0.0069,0.0081,0.0069,0.008,32419,0
+KPLTW.US,D,20231212,000000,0.0071,0.0099,0.0071,0.0081,10973,0
+KPLTW.US,D,20231214,000000,0.008,0.008,0.0071,0.0071,37493,0
+KPLTW.US,D,20231215,000000,0.0079,0.0079,0.0066,0.0066,37249,0
+KPLTW.US,D,20231218,000000,0.0071,0.0114,0.0071,0.0111,31044,0
+KPLTW.US,D,20231219,000000,0.01,0.0114,0.0068,0.0112,32571,0
+KPLTW.US,D,20231220,000000,0.0066,0.0148,0.0066,0.01,144572,0
+KPLTW.US,D,20231221,000000,0.0129,0.0142,0.0129,0.0139,25163,0
+KPLTW.US,D,20231222,000000,0.0066,0.0145,0.0066,0.0145,29546,0
+KPLTW.US,D,20231226,000000,0.007,0.0145,0.007,0.0144,4056,0
+KPLTW.US,D,20231227,000000,0.01,0.0148,0.007,0.0148,18929,0
+KPLTW.US,D,20231228,000000,0.0102,0.0148,0.008,0.0148,6445,0
+KPLTW.US,D,20231229,000000,0.015,0.015,0.007,0.0074,17600,0
+KPLTW.US,D,20240103,000000,0.0085,0.0085,0.0076,0.0077,5185,0
+KPLTW.US,D,20240104,000000,0.0078,0.014799,0.0078,0.0094,7338,0
+KPLTW.US,D,20240105,000000,0.0145,0.0146,0.0145,0.0145,1065063,0
+KPLTW.US,D,20240108,000000,0.0145,0.025,0.0145,0.018,462679,0
+KPLTW.US,D,20240110,000000,0.0166,0.0203,0.0166,0.0166,25167,0
+KPLTW.US,D,20240111,000000,0.02,0.02,0.0081,0.0081,180914,0
+KPLTW.US,D,20240112,000000,0.02,0.02,0.0125,0.0195,142657,0
+KPLTW.US,D,20240116,000000,0.0193,0.0195,0.0105,0.0113,213006,0
+KPLTW.US,D,20240117,000000,0.016,0.02,0.005,0.019,527037,0
+KPLTW.US,D,20240118,000000,0.015,0.018,0.0031,0.0109,659591,0
+KPLTW.US,D,20240119,000000,0.0143,0.018,0.0093,0.016,350393,0
+KPLTW.US,D,20240122,000000,0.0178,0.0179,0.012,0.012,1003291,0
+KPLTW.US,D,20240123,000000,0.015,0.0159,0.015,0.0159,97884,0
+KPLTW.US,D,20240124,000000,0.0158,0.0158,0.01165,0.0158,101316,0
+KPLTW.US,D,20240125,000000,0.012899,0.0158,0.005,0.0075,416419,0
+KPLTW.US,D,20240126,000000,0.0149,0.0149,0.01,0.011,29469,0
+KPLTW.US,D,20240129,000000,0.011,0.011,0.0063,0.0068,389372,0
+KPLTW.US,D,20240130,000000,0.0097,0.0147,0.006,0.006,119004,0
+KPLTW.US,D,20240131,000000,0.0052,0.0117,0.0052,0.0109,6001,0
+KPLTW.US,D,20240201,000000,0.006,0.011,0.0031,0.0067,364032,0
+KPLTW.US,D,20240202,000000,0.0109,0.011,0.010358,0.0107,46024,0
+KPLTW.US,D,20240205,000000,0.011,0.011,0.007,0.0088,155715,0
+KPLTW.US,D,20240206,000000,0.010699,0.0109,0.0098,0.0108,161090,0
+KPLTW.US,D,20240207,000000,0.0109,0.0109,0.009,0.0109,26775,0
+KPLTW.US,D,20240208,000000,0.0109,0.0109,0.0094,0.0094,12254,0
+KPLTW.US,D,20240209,000000,0.0109,0.0109,0.0094,0.0099,61062,0
+KPLTW.US,D,20240212,000000,0.0109,0.0125,0.0105,0.0124,287132,0
+KPLTW.US,D,20240213,000000,0.0112,0.013,0.0094,0.0094,3200,0
+KPLTW.US,D,20240214,000000,0.0129,0.013,0.01,0.01,13417,0
+KPLTW.US,D,20240215,000000,0.0129,0.013,0.01,0.0101,700,0
+KPLTW.US,D,20240216,000000,0.013,0.013,0.012637,0.013,31671,0
+KPLTW.US,D,20240220,000000,0.013,0.013,0.0094,0.0094,407680,0
+KPLTW.US,D,20240221,000000,0.0094,0.012,0.0094,0.01,4907,0
+KPLTW.US,D,20240222,000000,0.0117,0.0117,0.0094,0.0117,48015,0
+KPLTW.US,D,20240223,000000,0.0117,0.0117,0.0116,0.0117,21695,0
+KPLTW.US,D,20240226,000000,0.0117,0.0117,0.011,0.011,10515,0
+KPLTW.US,D,20240227,000000,0.011,0.0117,0.011,0.0116,12312,0
+KPLTW.US,D,20240228,000000,0.0117,0.013,0.0116,0.0117,170521,0
+KPLTW.US,D,20240229,000000,0.0107,0.01299,0.010596,0.0107,16247,0
+KPLTW.US,D,20240301,000000,0.0107,0.0108,0.0107,0.0108,10441,0
+KPLTW.US,D,20240304,000000,0.0108,0.013,0.0108,0.013,596,0
+KPLTW.US,D,20240306,000000,0.011,0.0111,0.0106,0.0106,323908,0
+KPLTW.US,D,20240307,000000,0.0129,0.013,0.0101,0.01225,27131,0
+KPLTW.US,D,20240308,000000,0.013,0.015,0.0128,0.0149,490602,0
+KPLTW.US,D,20240311,000000,0.014,0.0284,0.0118,0.025,174575,0
+KPLTW.US,D,20240312,000000,0.027,0.027799,0.0151,0.0151,24436,0
+KPLTW.US,D,20240313,000000,0.0252,0.03,0.02,0.0294,120655,0
+KPLTW.US,D,20240314,000000,0.0295,0.0295,0.0245,0.0245,49318,0
+KPLTW.US,D,20240315,000000,0.024,0.024,0.023,0.023,5102,0
+KPLTW.US,D,20240318,000000,0.0151,0.022,0.0101,0.022,20084,0
+KPLTW.US,D,20240319,000000,0.014899,0.0299,0.0146,0.0299,38698,0
+KPLTW.US,D,20240320,000000,0.0151,0.0288,0.0151,0.0288,10559,0
+KPLTW.US,D,20240321,000000,0.026,0.026,0.0162,0.0245,13409,0
+KPLTW.US,D,20240322,000000,0.0232,0.0232,0.0165,0.0165,35056,0
+KPLTW.US,D,20240325,000000,0.0165,0.0232,0.0165,0.02,9006,0
+KPLTW.US,D,20240326,000000,0.02,0.02,0.0164,0.0165,49451,0
+KPLTW.US,D,20240327,000000,0.0198,0.02,0.019,0.019,6539,0
+KPLTW.US,D,20240328,000000,0.0165,0.0198,0.0165,0.0198,1509,0
+KPLTW.US,D,20240401,000000,0.0165,0.0178,0.0165,0.0178,2550,0
+KPLTW.US,D,20240402,000000,0.0176,0.0181,0.0165,0.0181,10000,0
+KPLTW.US,D,20240403,000000,0.0165,0.0165,0.0165,0.0165,3465,0
+KPLTW.US,D,20240404,000000,0.0165,0.0165,0.0161,0.0164,43795,0
+KPLTW.US,D,20240405,000000,0.0162,0.0162,0.01565,0.01565,11099,0
+KPLTW.US,D,20240408,000000,0.0161,0.018699,0.015,0.0155,62223,0
+KPLTW.US,D,20240411,000000,0.0121,0.0159,0.011,0.0159,24582,0
+KPLTW.US,D,20240412,000000,0.011,0.0186,0.011,0.0186,6972,0
+KPLTW.US,D,20240415,000000,0.0186,0.0186,0.0186,0.0186,200,0
+KPLTW.US,D,20240417,000000,0.0113,0.0186,0.0112,0.016,8300,0
+KPLTW.US,D,20240418,000000,0.0129,0.0186,0.0105,0.0185,17448,0
+KPLTW.US,D,20240419,000000,0.012201,0.0129,0.0121,0.0129,4400,0
+KPLTW.US,D,20240422,000000,0.0109,0.013,0.0108,0.0108,1825,0
+KPLTW.US,D,20240423,000000,0.0109,0.0128,0.0109,0.0127,1115,0
+KPLTW.US,D,20240424,000000,0.010501,0.0132,0.010501,0.0121,5250,0
+KPLTW.US,D,20240425,000000,0.0115,0.0124,0.0113,0.0123,1200,0
+KPLTW.US,D,20240426,000000,0.0124,0.0124,0.0124,0.0124,200,0
+KPLTW.US,D,20240429,000000,0.0125,0.0125,0.0124,0.0124,1200,0
+KPLTW.US,D,20240501,000000,0.0124,0.0184,0.0124,0.0184,302,0
+KPLTW.US,D,20240503,000000,0.015,0.0186,0.015,0.0186,7640,0
+KPLTW.US,D,20240506,000000,0.0185,0.019,0.011,0.016,23408,0
+KPLTW.US,D,20240507,000000,0.019,0.019,0.0111,0.015,10123,0
+KPLTW.US,D,20240508,000000,0.012,0.0121,0.012,0.012,19015,0
+KPLTW.US,D,20240509,000000,0.0125,0.0126,0.0123,0.0123,8244,0
+KPLTW.US,D,20240510,000000,0.0184,0.0185,0.0153,0.0153,7222,0
+KPLTW.US,D,20240513,000000,0.0175,0.0179,0.0155,0.0155,44166,0
+KPLTW.US,D,20240514,000000,0.018,0.0182,0.017,0.0179,51819,0
+KPLTW.US,D,20240515,000000,0.0184,0.0195,0.0122,0.0193,28754,0
+KPLTW.US,D,20240517,000000,0.0195,0.0195,0.015,0.0153,9443,0
+KPLTW.US,D,20240520,000000,0.0171,0.0171,0.017,0.017,1350,0
+KPLTW.US,D,20240521,000000,0.017,0.0195,0.017,0.0195,109608,0
+KPLTW.US,D,20240522,000000,0.0198,0.0198,0.019,0.019,49427,0
+KPLTW.US,D,20240523,000000,0.019401,0.019401,0.019,0.019,48862,0
+KPLTW.US,D,20240524,000000,0.019,0.019,0.019,0.019,10070,0
+KPLTW.US,D,20240528,000000,0.019,0.0194,0.019,0.0194,4600,0
+KPLTW.US,D,20240529,000000,0.0171,0.0194,0.017,0.0194,2180,0
+KPLTW.US,D,20240530,000000,0.0194,0.0194,0.0179,0.0179,2662,0
+KPLTW.US,D,20240531,000000,0.0162,0.0163,0.016,0.016,9074,0
+KPLTW.US,D,20240603,000000,0.016,0.0178,0.016,0.0178,3350,0
+KPLTW.US,D,20240604,000000,0.0161,0.0187,0.016,0.0182,8455,0
+KPLTW.US,D,20240605,000000,0.018,0.018,0.0151,0.0151,15498,0
+KPLTW.US,D,20240606,000000,0.0151,0.015501,0.0143,0.0143,5748,0
+KPLTW.US,D,20240607,000000,0.0149,0.016,0.0106,0.0147,12785,0
+KPLTW.US,D,20240611,000000,0.016,0.0165,0.0146,0.0164,2899,0
+KPLTW.US,D,20240613,000000,0.015,0.0197,0.015,0.0172,37536,0
+KPLTW.US,D,20240614,000000,0.0134,0.0195,0.0105,0.019,42607,0
+KPLTW.US,D,20240617,000000,0.0112,0.0145,0.0111,0.0145,15682,0
+KPLTW.US,D,20240618,000000,0.0195,0.0195,0.0195,0.0195,2307,0
+KPLTW.US,D,20240624,000000,0.012,0.0157,0.012,0.0157,8612,0
+KPLTW.US,D,20240626,000000,0.0125,0.01405,0.011,0.0111,14679,0
+KPLTW.US,D,20240628,000000,0.0115,0.0115,0.0115,0.0115,735,0
+KPLTW.US,D,20240701,000000,0.0117,0.018,0.0116,0.0163,15346,0
+KPLTW.US,D,20240702,000000,0.0168,0.018,0.016,0.016,3044,0
+KPLTW.US,D,20240703,000000,0.017,0.018,0.0133,0.0136,34878,0
+KPLTW.US,D,20240705,000000,0.0123,0.0137,0.0123,0.0125,13742,0
+KPLTW.US,D,20240708,000000,0.0185,0.0185,0.01346,0.014,15159,0
+KPLTW.US,D,20240709,000000,0.0126,0.0185,0.0125,0.015999,2463,0
+KPLTW.US,D,20240710,000000,0.0126,0.0144,0.0125,0.014,818,0
+KPLTW.US,D,20240715,000000,0.0123,0.0155,0.0123,0.0155,1124,0
+KPLTW.US,D,20240716,000000,0.0155,0.0155,0.014028,0.014028,1803,0
+KPLTW.US,D,20240717,000000,0.015,0.016,0.012,0.0135,17575,0
+KPLTW.US,D,20240718,000000,0.0135,0.0159,0.0111,0.0149,109391,0
+KPLTW.US,D,20240719,000000,0.0116,0.0136,0.0115,0.0115,832,0
+KPLTW.US,D,20240722,000000,0.013,0.0131,0.013,0.013,13892,0
+KPLTW.US,D,20240723,000000,0.013,0.0131,0.013,0.0131,791,0
+KPLTW.US,D,20240724,000000,0.013,0.013,0.013,0.013,6670,0
+KPLTW.US,D,20240725,000000,0.0165,0.0165,0.0121,0.0122,26025,0
+KPLTW.US,D,20240726,000000,0.01535,0.01535,0.01,0.0101,43717,0
+KPLTW.US,D,20240729,000000,0.011601,0.011601,0.011601,0.011601,214,0
+KPLTW.US,D,20240730,000000,0.0124,0.01405,0.0119,0.0119,8135,0
+KPLTW.US,D,20240801,000000,0.0129,0.0129,0.0129,0.0129,25227,0
+KPLTW.US,D,20240805,000000,0.0116,0.0128,0.0116,0.0128,6400,0
+KPLTW.US,D,20240806,000000,0.0116,0.017,0.0061,0.0063,496589,0
+KPLTW.US,D,20240807,000000,0.0129,0.013,0.0092,0.0092,66990,0
+KPLTW.US,D,20240808,000000,0.0115,0.011699,0.0107,0.0107,54294,0
+KPLTW.US,D,20240809,000000,0.0107,0.0107,0.0106,0.0106,10200,0
+KPLTW.US,D,20240812,000000,0.0101,0.0101,0.01,0.01,5100,0
+KPLTW.US,D,20240813,000000,0.01,0.01,0.0073,0.0094,9232,0
+KPLTW.US,D,20240814,000000,0.0085,0.0087,0.0031,0.0075,1091602,0
+KPLTW.US,D,20240815,000000,0.0087,0.0087,0.0076,0.0087,34087,0
+KPLTW.US,D,20240816,000000,0.00785,0.0087,0.007,0.0087,99523,0
+KPLTW.US,D,20240819,000000,0.00723,0.00999,0.0072,0.0097,10800,0
+KPLTW.US,D,20240820,000000,0.0083,0.0097,0.0083,0.009,151225,0
+KPLTW.US,D,20240821,000000,0.0074,0.0095,0.0068,0.0095,55427,0
+KPLTW.US,D,20240822,000000,0.01,0.01,0.0075,0.0075,46788,0
+KPLTW.US,D,20240823,000000,0.007,0.007,0.007,0.007,800,0
+KPLTW.US,D,20240826,000000,0.0076,0.0076,0.0066,0.0066,163542,0
+KPLTW.US,D,20240827,000000,0.0067,0.01,0.0042,0.0065,120274,0
+KPLTW.US,D,20240828,000000,0.0062,0.0062,0.0062,0.0062,18056,0
+KPLTW.US,D,20240829,000000,0.0068,0.0073,0.0068,0.0073,6078,0
+KPLTW.US,D,20240830,000000,0.0068,0.0068,0.0063,0.0063,23524,0
+KPLTW.US,D,20240903,000000,0.0059,0.008,0.0055,0.008,29225,0
+KPLTW.US,D,20240904,000000,0.006,0.0065,0.0056,0.0065,61691,0
+KPLTW.US,D,20240905,000000,0.0079,0.0079,0.0051,0.0066,362017,0
+KPLTW.US,D,20240906,000000,0.007,0.007,0.0062,0.0064,44813,0
+KPLTW.US,D,20240911,000000,0.0062,0.0068,0.0054,0.0068,38178,0
+KPLTW.US,D,20240912,000000,0.0078,0.0078,0.0055,0.0057,36317,0
+KPLTW.US,D,20240916,000000,0.0077,0.0077,0.0055,0.00565,2698,0
+KPLTW.US,D,20240917,000000,0.0057,0.0065,0.0057,0.0065,3800,0
+KPLTW.US,D,20240918,000000,0.0057,0.0058,0.0055,0.0055,95867,0
+KPLTW.US,D,20240919,000000,0.0065,0.0065,0.0055,0.0057,110889,0
+KPLTW.US,D,20240920,000000,0.0057,0.0057,0.0057,0.0057,172,0
+KPLTW.US,D,20240924,000000,0.0065,0.0065,0.0064,0.0064,2966,0
+KPLTW.US,D,20240926,000000,0.0055,0.0056,0.0055,0.0056,6000,0
+KPLTW.US,D,20240927,000000,0.0056,0.0056,0.0056,0.0056,1000,0
+KPLTW.US,D,20240930,000000,0.0067,0.0067,0.0057,0.0057,11782,0
+KPLTW.US,D,20241001,000000,0.007,0.007,0.007,0.007,15513,0
+KPLTW.US,D,20241002,000000,0.007,0.007,0.0069,0.0069,14132,0
+KPLTW.US,D,20241003,000000,0.0069,0.0069,0.0056,0.0056,64317,0
+KPLTW.US,D,20241004,000000,0.0055,0.0064,0.0054,0.0064,115342,0
+KPLTW.US,D,20241007,000000,0.0053,0.006,0.005,0.0051,51352,0
+KPLTW.US,D,20241008,000000,0.0052,0.0052,0.0052,0.0052,150,0
+KPLTW.US,D,20241009,000000,0.005,0.0055,0.005,0.0055,1134,0
+KPLTW.US,D,20241010,000000,0.0051,0.0051,0.0051,0.0051,109,0
+KPLTW.US,D,20241011,000000,0.0051,0.006,0.0051,0.0055,52692,0
+KPLTW.US,D,20241014,000000,0.005,0.006,0.005,0.0055,51843,0
+KPLTW.US,D,20241015,000000,0.0045,0.006,0.0045,0.0055,10255,0
+KPLTW.US,D,20241016,000000,0.0045,0.006,0.0045,0.0057,13711,0
+KPLTW.US,D,20241017,000000,0.0045,0.0057,0.0045,0.0057,1788,0
+KPLTW.US,D,20241018,000000,0.0045,0.0057,0.0045,0.0057,1100,0
+KPLTW.US,D,20241021,000000,0.0057,0.006,0.0057,0.006,13650,0
+KPLTW.US,D,20241022,000000,0.006,0.006,0.006,0.006,6650,0
+KPLTW.US,D,20241023,000000,0.006,0.006,0.0058,0.006,28295,0
+KPLTW.US,D,20241024,000000,0.006,0.0069,0.006,0.0069,3739,0
+KPLTW.US,D,20241025,000000,0.0048,0.0066,0.0048,0.0057,19594,0
+KPLTW.US,D,20241028,000000,0.006,0.0087,0.006,0.0086,87165,0
+KPLTW.US,D,20241029,000000,0.0045,0.0087,0.0045,0.0087,15400,0
+KPLTW.US,D,20241030,000000,0.0051,0.0087,0.0051,0.0085,8001,0
+KPLTW.US,D,20241031,000000,0.0087,0.0087,0.0053,0.0084,30938,0
+KPLTW.US,D,20241101,000000,0.0052,0.0086,0.0052,0.0086,14162,0
+KPLTW.US,D,20241104,000000,0.0052,0.0085,0.0052,0.0085,23372,0
+KPLTW.US,D,20241105,000000,0.0052,0.0086,0.0052,0.0085,2903,0
+KPLTW.US,D,20241106,000000,0.0052,0.0086,0.0052,0.0086,6133,0
+KPLTW.US,D,20241107,000000,0.0055,0.0086,0.0055,0.00857,19720,0
+KPLTW.US,D,20241108,000000,0.005,0.0086,0.005,0.0086,2606,0
+KPLTW.US,D,20241111,000000,0.0055,0.0085,0.0055,0.0085,13392,0
+KPLTW.US,D,20241112,000000,0.0055,0.0086,0.005,0.0054,234723,0
+KPLTW.US,D,20241113,000000,0.0053,0.0085,0.0053,0.0054,29839,0
+KPLTW.US,D,20241114,000000,0.0051,0.008,0.0051,0.0056,4750,0
+KPLTW.US,D,20241118,000000,0.0058,0.0058,0.0058,0.0058,1000,0
+KPLTW.US,D,20241119,000000,0.0063,0.008,0.0063,0.008,17943,0
+KPLTW.US,D,20241120,000000,0.0078,0.0078,0.006,0.006,30629,0
+KPLTW.US,D,20241121,000000,0.006,0.0063,0.0053,0.006,122051,0
+KPLTW.US,D,20241122,000000,0.0055,0.0079,0.0055,0.0056,78139,0
+KPLTW.US,D,20241125,000000,0.0079,0.0079,0.0057,0.0057,22424,0
+KPLTW.US,D,20241126,000000,0.0055,0.0057,0.0055,0.0057,60376,0
+KPLTW.US,D,20241127,000000,0.00642,0.00642,0.00642,0.00642,100,0
+KPLTW.US,D,20241202,000000,0.0079,0.0079,0.0079,0.0079,12983,0
+KPLTW.US,D,20241203,000000,0.0079,0.0079,0.0079,0.0079,1000,0
+KPLTW.US,D,20241205,000000,0.0056,0.0074,0.0056,0.0057,5900,0
+KPLTW.US,D,20241206,000000,0.0056,0.0058,0.0056,0.0058,5343,0
+KPLTW.US,D,20241209,000000,0.0058,0.0079,0.0052,0.0055,221281,0
+KPLTW.US,D,20241210,000000,0.0051,0.008,0.0051,0.0055,32100,0
+KPLTW.US,D,20241213,000000,0.0063,0.0063,0.0063,0.0063,200,0
+KPLTW.US,D,20241216,000000,0.0056,0.0079,0.0055,0.0055,35524,0
+KPLTW.US,D,20241217,000000,0.0057,0.0057,0.0057,0.0057,3050,0
+KPLTW.US,D,20241218,000000,0.0057,0.0059,0.0036,0.0059,254166,0
+KPLTW.US,D,20241220,000000,0.0045,0.006,0.0045,0.006,1100,0
+KPLTW.US,D,20241223,000000,0.0079,0.0079,0.005,0.00599,7512,0
+KPLTW.US,D,20241224,000000,0.0046,0.0046,0.0046,0.0046,551,0
+KPLTW.US,D,20241226,000000,0.0047,0.0074,0.0047,0.0074,10000,0
+KPLTW.US,D,20241227,000000,0.00681,0.00681,0.0048,0.005,12850,0
+KPLTW.US,D,20241230,000000,0.0067,0.008,0.0067,0.008,130229,0
+KPLTW.US,D,20241231,000000,0.008,0.008,0.0061,0.0061,5583,0
+KPLTW.US,D,20250102,000000,0.0078,0.0078,0.0061,0.0078,8300,0
+KPLTW.US,D,20250103,000000,0.0078,0.0078,0.0061,0.0078,12500,0
+KPLTW.US,D,20250106,000000,0.0061,0.0075,0.0061,0.0075,2971,0
+KPLTW.US,D,20250107,000000,0.0072,0.0079,0.0072,0.0078,19238,0
+KPLTW.US,D,20250108,000000,0.0077,0.0079,0.0077,0.0079,47818,0
+KPLTW.US,D,20250110,000000,0.0079,0.0079,0.006,0.0079,14719,0
+KPLTW.US,D,20250114,000000,0.0065,0.0066,0.00615,0.0065,45632,0
+KPLTW.US,D,20250115,000000,0.006,0.0069,0.0059,0.0069,8700,0
+KPLTW.US,D,20250116,000000,0.0059,0.0147,0.0056,0.012,1376998,0
+KPLTW.US,D,20250117,000000,0.0133,0.0133,0.007,0.0113,337640,0
+KPLTW.US,D,20250121,000000,0.0112,0.0112,0.008,0.0112,74442,0
+KPLTW.US,D,20250122,000000,0.0081,0.0129,0.0068,0.0129,147454,0
+KPLTW.US,D,20250123,000000,0.01,0.01,0.0066,0.0084,173390,0
+KPLTW.US,D,20250124,000000,0.01,0.01,0.0087,0.01,10712,0
+KPLTW.US,D,20250127,000000,0.01,0.0115,0.01,0.0114,50908,0
+KPLTW.US,D,20250128,000000,0.011,0.0129,0.0099,0.0129,243430,0
+KPLTW.US,D,20250129,000000,0.0124,0.0128,0.0124,0.0128,20000,0
+KPLTW.US,D,20250130,000000,0.0086,0.0106,0.007,0.0106,165313,0
+KPLTW.US,D,20250131,000000,0.0106,0.012,0.0071,0.0097,285857,0
+KPLTW.US,D,20250203,000000,0.01,0.0115,0.00821,0.00821,10581,0
+KPLTW.US,D,20250204,000000,0.008,0.0092,0.0068,0.0075,110370,0
+KPLTW.US,D,20250205,000000,0.0091,0.0123,0.0091,0.0123,50001,0
+KPLTW.US,D,20250206,000000,0.01,0.0126,0.009,0.0125,483354,0
+KPLTW.US,D,20250207,000000,0.01,0.01,0.0085,0.01,102946,0
+KPLTW.US,D,20250210,000000,0.01,0.01,0.01,0.01,1700,0
+KPLTW.US,D,20250211,000000,0.01,0.01,0.01,0.01,26317,0
+KPLTW.US,D,20250212,000000,0.01025,0.0123,0.0086,0.0123,113300,0
+KPLTW.US,D,20250213,000000,0.0121,0.0122,0.0121,0.0122,25000,0
+KPLTW.US,D,20250214,000000,0.010501,0.012,0.0088,0.0115,13792,0
+KPLTW.US,D,20250218,000000,0.0115,0.012701,0.0101,0.011,282494,0
+KPLTW.US,D,20250219,000000,0.0111,0.0139,0.011,0.0117,214637,0
+KPLTW.US,D,20250220,000000,0.013,0.0131,0.01,0.013,30401,0
+KPLTW.US,D,20250221,000000,0.013,0.013,0.0103,0.013,30253,0
+KPLTW.US,D,20250224,000000,0.011,0.011,0.011,0.011,305,0
+KPLTW.US,D,20250225,000000,0.0101,0.0101,0.0089,0.009,39504,0
+KPLTW.US,D,20250226,000000,0.0138,0.014,0.0091,0.013,67610,0
+KPLTW.US,D,20250227,000000,0.0123,0.0125,0.0093,0.0094,75300,0
+KPLTW.US,D,20250228,000000,0.0088,0.0093,0.007,0.0093,49422,0
+KPLTW.US,D,20250303,000000,0.0074,0.0075,0.0074,0.0075,5400,0
+KPLTW.US,D,20250304,000000,0.0089,0.0089,0.0089,0.0089,10001,0
+KPLTW.US,D,20250305,000000,0.0073,0.0087,0.0071,0.0087,104565,0
+KPLTW.US,D,20250307,000000,0.0101,0.0109,0.01,0.01,59468,0
+KPLTW.US,D,20250310,000000,0.0107,0.0112,0.0073,0.009,51618,0
+KPLTW.US,D,20250311,000000,0.0124,0.0124,0.0074,0.0074,5258,0
+KPLTW.US,D,20250312,000000,0.0075,0.0117,0.0059,0.0117,115958,0
+KPLTW.US,D,20250314,000000,0.0114,0.0125,0.0074,0.0125,49326,0
+KPLTW.US,D,20250317,000000,0.0124,0.0124,0.0074,0.0123,55483,0
+KPLTW.US,D,20250319,000000,0.0081,0.0125,0.0081,0.0111,86181,0
+KPLTW.US,D,20250320,000000,0.0118,0.0144,0.0113,0.0142,290079,0
+KPLTW.US,D,20250321,000000,0.0125,0.0125,0.0125,0.0125,50000,0
+KPLTW.US,D,20250324,000000,0.012,0.012,0.0095,0.0095,3008,0
+KPLTW.US,D,20250325,000000,0.0095,0.0125,0.0095,0.01,81947,0
+KPLTW.US,D,20250326,000000,0.0099,0.0125,0.0097,0.0111,40950,0
+KPLTW.US,D,20250327,000000,0.0125,0.0125,0.0094,0.0094,16609,0
+KPLTW.US,D,20250328,000000,0.0099,0.0099,0.0094,0.0094,6874,0
+KPLTW.US,D,20250331,000000,0.0088,0.0089,0.0084,0.0089,13451,0
+KPLTW.US,D,20250401,000000,0.0083,0.0094,0.008,0.0081,28999,0
+KPLTW.US,D,20250402,000000,0.008,0.008,0.0061,0.0075,177000,0
+KPLTW.US,D,20250403,000000,0.0074,0.0074,0.0064,0.0064,4600,0
+KPLTW.US,D,20250404,000000,0.008,0.008,0.0063,0.007,7599,0
+KPLTW.US,D,20250407,000000,0.0062,0.0062,0.0061,0.0061,58320,0
+KPLTW.US,D,20250408,000000,0.0061,0.0061,0.0061,0.0061,13447,0
+KPLTW.US,D,20250409,000000,0.0061,0.0062,0.0056,0.006,114634,0
+KPLTW.US,D,20250410,000000,0.0067,0.0067,0.006,0.006,3826,0
+KPLTW.US,D,20250411,000000,0.006,0.0066,0.0056,0.0056,14358,0
+KPLTW.US,D,20250414,000000,0.0059,0.009,0.0059,0.00887,9917,0
+KPLTW.US,D,20250415,000000,0.0088,0.0088,0.0057,0.00623,6150,0
+KPLTW.US,D,20250416,000000,0.0075,0.0075,0.0075,0.0075,2550,0
+KPLTW.US,D,20250417,000000,0.0083,0.0083,0.0065,0.0065,1040,0
+KPLTW.US,D,20250421,000000,0.0066,0.0074,0.0065,0.0074,5002,0
+KPLTW.US,D,20250422,000000,0.0079,0.0089,0.0079,0.0079,56230,0
+KPLTW.US,D,20250424,000000,0.0089,0.0089,0.00775,0.00775,616,0
+KPLTW.US,D,20250425,000000,0.0088,0.0088,0.0087,0.0087,300,0
+KPLTW.US,D,20250429,000000,0.0088,0.0088,0.007,0.007,6213,0
+KPLTW.US,D,20250501,000000,0.0086,0.0086,0.0073,0.0075,1700,0
+KPLTW.US,D,20250502,000000,0.0084,0.0084,0.0073,0.0073,27649,0
+KPLTW.US,D,20250505,000000,0.0065,0.0065,0.0065,0.0065,140,0
+KPLTW.US,D,20250506,000000,0.0069,0.0069,0.0069,0.0069,1500,0
+KPLTW.US,D,20250507,000000,0.0069,0.0069,0.0067,0.0069,9752,0
+KPLTW.US,D,20250508,000000,0.0069,0.0073,0.0046,0.0051,165300,0
+KPLTW.US,D,20250509,000000,0.0055,0.0055,0.0055,0.0055,20675,0
+KPLTW.US,D,20250513,000000,0.0073,0.0073,0.0073,0.0073,600,0
+KPLTW.US,D,20250516,000000,0.0073,0.0075,0.0073,0.0075,47238,0
+KPLTW.US,D,20250519,000000,0.0088,0.0089,0.0087,0.0087,4510,0
+KPLTW.US,D,20250520,000000,0.0051,0.0087,0.0051,0.0087,15959,0
+KPLTW.US,D,20250521,000000,0.0053,0.0088,0.0053,0.0087,5141,0
+KPLTW.US,D,20250527,000000,0.0059,0.0085,0.0059,0.007,5082,0
+KPLTW.US,D,20250530,000000,0.0063,0.0063,0.0063,0.0063,125,0
+KPLTW.US,D,20250602,000000,0.0066,0.007,0.0065,0.0065,12225,0
+KPLTW.US,D,20250603,000000,0.0069,0.0069,0.0066,0.0066,26968,0
+KPLTW.US,D,20250604,000000,0.0068,0.0069,0.0063,0.0063,32788,0
+KPLTW.US,D,20250606,000000,0.0069,0.0069,0.0065,0.0069,43718,0
+KPLTW.US,D,20250609,000000,0.0059,0.0068,0.0059,0.0066,9625,0
+KPLTW.US,D,20250610,000000,0.006,0.006,0.006,0.006,100,0
+KPLTW.US,D,20250611,000000,0.0063,0.0069,0.0061,0.0061,11318,0
+KPLTW.US,D,20250612,000000,0.0063,0.0063,0.0062,0.0062,300,0
+KPLTW.US,D,20250613,000000,0.0067,0.007,0.0067,0.0069,112748,0
+KPLTW.US,D,20250616,000000,0.0067,0.0067,0.0067,0.0067,114,0
+KPLTW.US,D,20250620,000000,0.0068,0.0095,0.0067,0.0094,47834,0
+KPLTW.US,D,20250630,000000,0.00795,0.00795,0.00795,0.00795,1001,0
+KPLTW.US,D,20250701,000000,0.0087,0.0087,0.0086,0.0086,380,0
+KPLTW.US,D,20250710,000000,0.0068,0.0085,0.0067,0.0082,13132,0
+KPLTW.US,D,20250711,000000,0.0085,0.0085,0.0067,0.0085,33443,0
+KPLTW.US,D,20250714,000000,0.0088,0.009,0.0088,0.009,14500,0
+KPLTW.US,D,20250715,000000,0.0089,0.0092,0.0089,0.0092,254158,0
+KPLTW.US,D,20250718,000000,0.007,0.007,0.0066,0.0067,43693,0
+KPLTW.US,D,20250721,000000,0.0067,0.0067,0.0067,0.0067,1140,0
+KPLTW.US,D,20250722,000000,0.007,0.007,0.0067,0.0068,1019,0
+KPLTW.US,D,20250723,000000,0.0068,0.007,0.0068,0.007,2368,0
+KPLTW.US,D,20250724,000000,0.009,0.0091,0.0067,0.00679,83858,0
+KPLTW.US,D,20250725,000000,0.0068,0.0068,0.0068,0.0068,3500,0
+KPLTW.US,D,20250728,000000,0.0092,0.0096,0.007,0.0085,126032,0
+KPLTW.US,D,20250729,000000,0.0085,0.011,0.0068,0.0092,39270,0
+KPLTW.US,D,20250730,000000,0.0074,0.0111,0.0074,0.0111,10500,0
+KPLTW.US,D,20250731,000000,0.0076,0.0077,0.0076,0.0077,1200,0
+KPLTW.US,D,20250801,000000,0.0077,0.0108,0.0077,0.0108,17150,0
+KPLTW.US,D,20250804,000000,0.01,0.0114,0.008,0.0109,71764,0
+KPLTW.US,D,20250805,000000,0.0108,0.011,0.0108,0.0109,20750,0
+KPLTW.US,D,20250806,000000,0.0109,0.011001,0.0085,0.0086,19516,0
+KPLTW.US,D,20250807,000000,0.01,0.012,0.0088,0.011,38646,0
+KPLTW.US,D,20250808,000000,0.0115,0.0115,0.0115,0.0115,20001,0
+KPLTW.US,D,20250811,000000,0.009,0.0121,0.009,0.0119,44049,0
+KPLTW.US,D,20250812,000000,0.0118,0.012,0.0116,0.0116,20000,0
+KPLTW.US,D,20250813,000000,0.0098,0.0124,0.0096,0.0119,84252,0
+KPLTW.US,D,20250814,000000,0.0117,0.0125,0.0117,0.0122,40823,0
+KPLTW.US,D,20250815,000000,0.0125,0.013,0.0093,0.0124,81176,0
+KPLTW.US,D,20250818,000000,0.0124,0.0128,0.0098,0.012,26592,0
+KPLTW.US,D,20250819,000000,0.0124,0.0125,0.01,0.01,52390,0
+KPLTW.US,D,20250820,000000,0.0124,0.013,0.0102,0.0104,132150,0
+KPLTW.US,D,20250821,000000,0.0129,0.013,0.0116,0.0116,25894,0
+KPLTW.US,D,20250822,000000,0.0116,0.0135,0.0092,0.0126,32592,0
+KPLTW.US,D,20250825,000000,0.00994,0.0125,0.00994,0.0125,13936,0
+KPLTW.US,D,20250826,000000,0.0123,0.0125,0.0102,0.0102,8201,0
+KPLTW.US,D,20250827,000000,0.0102,0.0103,0.0102,0.0103,19751,0
+KPLTW.US,D,20250828,000000,0.0104,0.0104,0.0102,0.0102,12878,0
+KPLTW.US,D,20250829,000000,0.0112,0.0125,0.0102,0.0125,19927,0
+KPLTW.US,D,20250902,000000,0.0125,0.017,0.0103,0.0145,541393,0
+KPLTW.US,D,20250903,000000,0.0106,0.014201,0.0104,0.014201,69409,0
+KPLTW.US,D,20250904,000000,0.0138,0.0138,0.0108,0.0108,8927,0
+KPLTW.US,D,20250905,000000,0.0136,0.015,0.0109,0.0142,73947,0
+KPLTW.US,D,20250908,000000,0.0138,0.017,0.0113,0.0119,173629,0
+KPLTW.US,D,20250909,000000,0.014,0.016,0.0135,0.0149,6448,0
+KPLTW.US,D,20250910,000000,0.0127,0.0145,0.0126,0.0126,15254,0
+KPLTW.US,D,20250911,000000,0.011749,0.0125,0.0101,0.0124,1206,0
+KPLTW.US,D,20250912,000000,0.01,0.0117,0.0096,0.0117,54611,0
+KPLTW.US,D,20250915,000000,0.01,0.0115,0.01,0.0114,19919,0
+KPLTW.US,D,20250916,000000,0.0113,0.0113,0.0067,0.0095,302591,0
+KPLTW.US,D,20250917,000000,0.0083,0.0094,0.0067,0.0093,89046,0
+KPLTW.US,D,20250918,000000,0.009,0.0091,0.0059,0.008,116137,0
+KPLTW.US,D,20250919,000000,0.0068,0.0078,0.006,0.0078,27640,0
+KPLTW.US,D,20250922,000000,0.0076,0.0076,0.0061,0.0076,16441,0
+KPLTW.US,D,20250923,000000,0.0063,0.0074,0.0058,0.0073,172652,0
+KPLTW.US,D,20250924,000000,0.007,0.0072,0.0069,0.0071,3638,0
+KPLTW.US,D,20250925,000000,0.0063,0.0069,0.0057,0.0066,67523,0
+KPLTW.US,D,20250926,000000,0.0068,0.0068,0.0062,0.0068,35214,0
+KPLTW.US,D,20250929,000000,0.0069,0.0071,0.0062,0.007,72801,0
+KPLTW.US,D,20250930,000000,0.007,0.0071,0.0049,0.0068,212705,0
+KPLTW.US,D,20251001,000000,0.0068,0.0068,0.006,0.0064,62218,0
+KPLTW.US,D,20251002,000000,0.0061,0.0069,0.0061,0.0069,1700,0
+KPLTW.US,D,20251003,000000,0.0077,0.0106,0.006,0.00698,203255,0
+KPLTW.US,D,20251006,000000,0.0066,0.0094,0.0066,0.0093,72690,0
+KPLTW.US,D,20251007,000000,0.0096,0.0109,0.0096,0.0099,83460,0
+KPLTW.US,D,20251008,000000,0.0099,0.01,0.0076,0.0098,92467,0
+KPLTW.US,D,20251009,000000,0.0076,0.0109,0.0066,0.0083,381774,0
+KPLTW.US,D,20251010,000000,0.0088,0.0095,0.0073,0.0088,104210,0
+KPLTW.US,D,20251013,000000,0.0094,0.0094,0.0093,0.0093,1519,0
+KPLTW.US,D,20251014,000000,0.0095,0.0095,0.0075,0.0076,137708,0
+KPLTW.US,D,20251015,000000,0.0076,0.0085,0.0062,0.0085,47246,0
+KPLTW.US,D,20251016,000000,0.008,0.0084,0.0066,0.008,45793,0
+KPLTW.US,D,20251017,000000,0.0071,0.0077,0.0054,0.0076,269072,0
+KPLTW.US,D,20251020,000000,0.0075,0.0079,0.0063,0.0078,67508,0
+KPLTW.US,D,20251021,000000,0.006,0.0085,0.006,0.0078,72039,0
+KPLTW.US,D,20251022,000000,0.0075,0.0077,0.0054,0.0054,205853,0
+KPLTW.US,D,20251023,000000,0.007,0.0071,0.007,0.007,24661,0
+KPLTW.US,D,20251024,000000,0.0065,0.0072,0.0054,0.0069,144059,0
+KPLTW.US,D,20251027,000000,0.007,0.0073,0.0064,0.0071,2933,0
+KPLTW.US,D,20251029,000000,0.0068,0.0069,0.0063,0.0069,22538,0
+KPLTW.US,D,20251030,000000,0.0063,0.0068,0.0063,0.0068,1429,0
+KPLTW.US,D,20251031,000000,0.0067,0.0072,0.0057,0.0067,83473,0
+KPLTW.US,D,20251103,000000,0.0063,0.0065,0.0051,0.0063,219277,0
+KPLTW.US,D,20251104,000000,0.0062,0.0066,0.0062,0.0066,10138,0
+KPLTW.US,D,20251105,000000,0.0066,0.0079,0.0066,0.0079,13480,0
+KPLTW.US,D,20251106,000000,0.0063,0.0076,0.0063,0.0076,20200,0
+KPLTW.US,D,20251107,000000,0.00655,0.0069,0.0062,0.0069,25858,0
+KPLTW.US,D,20251110,000000,0.0066,0.0068,0.005,0.0054,180550,0
+KPLTW.US,D,20251111,000000,0.0065,0.0066,0.0057,0.0066,22143,0
+KPLTW.US,D,20251112,000000,0.0065,0.0065,0.0065,0.0065,1800,0
+KPLTW.US,D,20251113,000000,0.0063,0.0064,0.0057,0.0063,44901,0
+KPLTW.US,D,20251114,000000,0.0058,0.0058,0.0056,0.0056,56100,0
+KPLTW.US,D,20251117,000000,0.0057,0.0057,0.0056,0.0056,23309,0
+KPLTW.US,D,20251118,000000,0.0055,0.0059,0.0052,0.0058,489530,0
+KPLTW.US,D,20251119,000000,0.0057,0.0059,0.0057,0.0059,22694,0
+KPLTW.US,D,20251120,000000,0.0056,0.0056,0.0056,0.0056,30500,0
+KPLTW.US,D,20251121,000000,0.0056,0.0056,0.005,0.0054,88520,0
+KPLTW.US,D,20251124,000000,0.0056,0.0059,0.0048,0.005,109298,0
+KPLTW.US,D,20251125,000000,0.005,0.0064,0.0049,0.0064,3067,0
+KPLTW.US,D,20251126,000000,0.0064,0.0064,0.0058,0.0064,6595,0
+KPLTW.US,D,20251201,000000,0.0059,0.0059,0.00545,0.0059,3706,0
+KPLTW.US,D,20251202,000000,0.0054,0.006,0.005,0.0059,106908,0
+KPLTW.US,D,20251203,000000,0.006,0.006,0.0052,0.0053,13325,0
+KPLTW.US,D,20251204,000000,0.0056,0.006,0.0055,0.0059,13886,0
+KPLTW.US,D,20251205,000000,0.0051,0.0059,0.0051,0.0058,330,0
+KPLTW.US,D,20251208,000000,0.0053,0.0058,0.0053,0.0058,18600,0
+KPLTW.US,D,20251209,000000,0.0052,0.0055,0.0052,0.0055,8500,0
+KPLTW.US,D,20251210,000000,0.006,0.006,0.0058,0.0059,2250,0
+KPLTW.US,D,20251212,000000,0.0101,0.0109,0.0051,0.0051,1588521,0
+KPLTW.US,D,20251215,000000,0.0062,0.0063,0.0054,0.00545,80907,0
+KPLTW.US,D,20251216,000000,0.0062,0.0063,0.0052,0.0059,34430,0
+KPLTW.US,D,20251217,000000,0.0052,0.0057,0.0052,0.0056,28441,0
+KPLTW.US,D,20251218,000000,0.0052,0.0056,0.0027,0.0036,947280,0
+KPLTW.US,D,20251219,000000,0.0036,0.005,0.0035,0.005,544611,0
+KPLTW.US,D,20251222,000000,0.0056,0.0056,0.0037,0.0048,159188,0
+KPLTW.US,D,20251223,000000,0.0035,0.0051,0.0033,0.0039,63595,0
+KPLTW.US,D,20251224,000000,0.0034,0.0034,0.0034,0.0034,15000,0
+KPLTW.US,D,20251226,000000,0.0034,0.0039,0.0032,0.0037,21491,0
+KPLTW.US,D,20251229,000000,0.0036,0.0052,0.0027,0.0049,147790,0
+KPLTW.US,D,20251230,000000,0.0034,0.0049,0.003,0.004,124289,0
+KPLTW.US,D,20251231,000000,0.0033,0.0036,0.0026,0.0036,95032,0
+KPLTW.US,D,20260102,000000,0.0035,0.0046,0.0031,0.0045,11995,0
+KPLTW.US,D,20260106,000000,0.0034,0.0037,0.0026,0.003,327940,0
+KPLTW.US,D,20260107,000000,0.0034,0.0034,0.0026,0.0034,55125,0
+KPLTW.US,D,20260108,000000,0.0034,0.0034,0.0029,0.0034,23816,0
+KPLTW.US,D,20260109,000000,0.0034,0.0049,0.0027,0.0049,43910,0
+KPLTW.US,D,20260112,000000,0.003,0.0045,0.0029,0.0036,332539,0
+KPLTW.US,D,20260113,000000,0.0045,0.0046,0.00412,0.0043,13883,0
+KPLTW.US,D,20260114,000000,0.003,0.0045,0.0026,0.0034,235164,0
+KPLTW.US,D,20260115,000000,0.0033,0.0034,0.00315,0.0033,19111,0
+KPLTW.US,D,20260116,000000,0.0034,0.0034,0.0031,0.0033,41991,0
+KPLTW.US,D,20260121,000000,0.0027,0.0034,0.0027,0.0034,10344,0
+KPLTW.US,D,20260122,000000,0.003,0.0034,0.003,0.0034,12481,0
+KPLTW.US,D,20260123,000000,0.0026,0.0039,0.0026,0.0038,87917,0
+KPLTW.US,D,20260126,000000,0.0045,0.0045,0.0026,0.0044,4201,0
+KPLTW.US,D,20260127,000000,0.004,0.004,0.00336,0.00336,114874,0
+KPLTW.US,D,20260128,000000,0.0039,0.0039,0.0038,0.0039,22595,0
+KPLTW.US,D,20260129,000000,0.0033,0.00382,0.0031,0.00382,5396,0
+KPLTW.US,D,20260130,000000,0.0031,0.0039,0.0026,0.0039,72117,0
+KPLTW.US,D,20260202,000000,0.0029,0.0034,0.0029,0.0033,50827,0
+KPLTW.US,D,20260203,000000,0.0034,0.0034,0.0029,0.0033,43431,0
+KPLTW.US,D,20260204,000000,0.0035,0.0035,0.003,0.0032,5184,0
+KPLTW.US,D,20260205,000000,0.00278,0.0035,0.0025,0.0033,86721,0
+KPLTW.US,D,20260206,000000,0.0035,0.0039,0.0034,0.0038,2300,0
+KPLTW.US,D,20260209,000000,0.0032,0.0036,0.0026,0.0032,157729,0
+KPLTW.US,D,20260210,000000,0.0035,0.0035,0.0035,0.0035,3730,0
+KPLTW.US,D,20260211,000000,0.0034,0.0034,0.0026,0.0033,46125,0
+KPLTW.US,D,20260212,000000,0.0033,0.0051,0.003,0.0043,529340,0
+KPLTW.US,D,20260213,000000,0.0042,0.0049,0.0032,0.0042,408178,0
+KPLTW.US,D,20260217,000000,0.004,0.004,0.004,0.004,1700,0
+KPLTW.US,D,20260218,000000,0.0037,0.0043,0.0037,0.0043,2000,0
diff --git a/daily/us/nasdaq stocks/2/kpti.us.txt b/daily/us/nasdaq stocks/2/kpti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..194cf49711f98c2cbd5e255236ffef7df4cb40f1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kpti.us.txt	
@@ -0,0 +1,3089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPTI.US,D,20131106,000000,267.9,286.35,234.15,240.75,396740.06686503673,0
+KPTI.US,D,20131107,000000,240,240.75,237.15,239.7,16441.6666748875,0
+KPTI.US,D,20131108,000000,238.8,245.7,232.5,243.6,33513.333350090004,0
+KPTI.US,D,20131111,000000,249.3,249.3,240,241.05,3920.00000196,0
+KPTI.US,D,20131112,000000,240.3,243.6,237.6,240,7195.5333369311,0
+KPTI.US,D,20131113,000000,240,242.85,237,240.15,9953.33333831,0
+KPTI.US,D,20131114,000000,240,240.75,238.875,240.15,7870.8666706021,0
+KPTI.US,D,20131115,000000,240.75,249.15,240,240,11820.00000591,0
+KPTI.US,D,20131118,000000,240.15,240.45,239.25,240.45,3413.3333350400003,0
+KPTI.US,D,20131119,000000,240.45,248.4,238.05,240,6886.66667011,0
+KPTI.US,D,20131120,000000,240,241.5,239.1,240,2355.7333345112,0
+KPTI.US,D,20131121,000000,241.35,242.85,240,240,9660.00000483,0
+KPTI.US,D,20131122,000000,240.9,241.5,240,240,9226.66667128,0
+KPTI.US,D,20131125,000000,240.3,242.85,240,240,3133.3333349,0
+KPTI.US,D,20131126,000000,240,242.1,237.3,240,7206.66667027,0
+KPTI.US,D,20131127,000000,240,243.15,240,243.15,15392.200007696101,0
+KPTI.US,D,20131129,000000,243.45,252.6,240.3,244.35,6990.5333368286,0
+KPTI.US,D,20131202,000000,249.3,255.75,240.3,242.7,16486.66667491,0
+KPTI.US,D,20131203,000000,244.5,247.5,240,242.1,5046.66666919,0
+KPTI.US,D,20131204,000000,243,243,239.4,241.65,4797.7333357322,0
+KPTI.US,D,20131205,000000,241.65,245.25,240,240.45,33713.33335019,0
+KPTI.US,D,20131206,000000,241.35,254.7,240.75,253.65,4093.3333353800003,0
+KPTI.US,D,20131209,000000,266.4,279,262.65,274.65,23786.66667856,0
+KPTI.US,D,20131210,000000,277.65,281.85,266.4,273.15,8886.66667111,0
+KPTI.US,D,20131211,000000,271.65,285.75,258.6,265.35,9873.33333827,0
+KPTI.US,D,20131212,000000,266.85,281.4,252.3,273,13913.33334029,0
+KPTI.US,D,20131213,000000,275.25,304.8,269.25,299.4,14560.000007280001,0
+KPTI.US,D,20131216,000000,302.55,321.45,293.7,315.75,12746.666673040001,0
+KPTI.US,D,20131217,000000,319.5,363.3,319.5,353.25,24293.33334548,0
+KPTI.US,D,20131218,000000,349.65,367.2,349.5,354.9,18424.000009212,0
+KPTI.US,D,20131219,000000,357.3,385.35,349.5,359.4,16720.00000836,0
+KPTI.US,D,20131220,000000,360.45,368.85,353.85,361.2,99373.33338302,0
+KPTI.US,D,20131223,000000,378.6,378.75,357.45,357.9,7580.00000379,0
+KPTI.US,D,20131224,000000,357,357.9,348.6,351,3434.0666683837003,0
+KPTI.US,D,20131226,000000,353.4,354.3,332.55,336.6,11713.33333919,0
+KPTI.US,D,20131227,000000,338.1,341.7,321.15,331.5,6881.2666701073,0
+KPTI.US,D,20131230,000000,328.2,347.85,316.95,331.2,6654.2666699938,0
+KPTI.US,D,20131231,000000,333,347.1,326.1,343.8,7756.8000038784,0
+KPTI.US,D,20140102,000000,358.95,361.2,343.05,345.15,10542.3333386045,0
+KPTI.US,D,20140103,000000,346.8,346.875,331.95,340.95,2422.4666678779,0
+KPTI.US,D,20140106,000000,344.85,360.45,338.4,341.1,5620.00000281,0
+KPTI.US,D,20140107,000000,323.4,347.7,323.4,340.95,3693.33333518,0
+KPTI.US,D,20140108,000000,340.8,355.8,330.9,332.25,3720.00000186,0
+KPTI.US,D,20140109,000000,334.35,338.7,318.15,325.95,3426.66666838,0
+KPTI.US,D,20140110,000000,327.3,344.85,321.75,323.7,4080.0000020400003,0
+KPTI.US,D,20140113,000000,321,324.15,316.95,323.55,3026.66666818,0
+KPTI.US,D,20140114,000000,323.25,357.3,322.8,345.15,7953.33333731,0
+KPTI.US,D,20140115,000000,347.55,389.4,347.55,362.85,17455.333342061,0
+KPTI.US,D,20140116,000000,364.2,389.7,364.2,387,11600.0000058,0
+KPTI.US,D,20140117,000000,388.2,431.25,388.2,405.15,15820.000007910001,0
+KPTI.US,D,20140121,000000,423.75,423.75,401.85,409.65,6800.0000034,0
+KPTI.US,D,20140122,000000,413.85,485.325,413.85,477,14794.666674064001,0
+KPTI.US,D,20140123,000000,476.85,482.85,445.65,465.15,11079.466672206401,0
+KPTI.US,D,20140124,000000,465.15,468.75,454.5,458.1,9360.00000468,0
+KPTI.US,D,20140127,000000,465,465,444,448.95,9612.8666714731,0
+KPTI.US,D,20140128,000000,446.55,462.9,446.55,449.85,6706.66667002,0
+KPTI.US,D,20140129,000000,450,483.15,446.25,469.2,10933.333338800001,0
+KPTI.US,D,20140130,000000,499.95,506.55,456.9,495.75,6915.6000034578,0
+KPTI.US,D,20140131,000000,489.6,534.3,489.45,523.65,11920.00000596,0
+KPTI.US,D,20140203,000000,495.06,535.95,495.06,511.05,10030.3333383485,0
+KPTI.US,D,20140204,000000,520.05,521.1,506.76,510,6805.2666700693,0
+KPTI.US,D,20140205,000000,515.1,537.6,469.215,476.1,20547.666676940502,0
+KPTI.US,D,20140206,000000,490.65,491.85,468.75,477.45,5083.4666692084,0
+KPTI.US,D,20140207,000000,477.15,498.75,453,496.95,5239.8666692866,0
+KPTI.US,D,20140210,000000,483.6,513.585,483.6,505.65,5843.7333362552,0
+KPTI.US,D,20140211,000000,512.7,532.5,509.25,521.4,6695.333336681,0
+KPTI.US,D,20140212,000000,523.5,539.85,521.1,534.3,5480.7333360737,0
+KPTI.US,D,20140213,000000,527.85,566.1,526.05,554.1,7075.8000035379,0
+KPTI.US,D,20140214,000000,554.85,555.525,531.6,541.2,7003.2666701683,0
+KPTI.US,D,20140218,000000,544.5,552,534,537.75,11674.600005837301,0
+KPTI.US,D,20140219,000000,539.25,542.85,517.2,529.95,7613.2666704733,0
+KPTI.US,D,20140220,000000,531,558.75,528.6,554.85,10854.0666720937,0
+KPTI.US,D,20140221,000000,560.1,585.45,553.575,567.15,9023.1333378449,0
+KPTI.US,D,20140224,000000,563.25,596.25,561.45,590.25,8100.8000040504,0
+KPTI.US,D,20140225,000000,595.65,611.85,591.3,598.65,5682.9333361748,0
+KPTI.US,D,20140226,000000,605.85,617.1,600.75,610.5,8515.6666709245,0
+KPTI.US,D,20140227,000000,618.15,632.85,603.9,615.9,9474.8000047374,0
+KPTI.US,D,20140228,000000,622.65,626.25,589.35,602.1,8489.9333375783,0
+KPTI.US,D,20140303,000000,592.65,600,580.5,585.9,7299.4000036497,0
+KPTI.US,D,20140304,000000,600.6,629.7,596.25,625.05,6805.2000034026005,0
+KPTI.US,D,20140305,000000,658.95,662.85,562.2,569.85,13973.0666736532,0
+KPTI.US,D,20140306,000000,619.35,718.05,599.325,649.2,47099.1333568829,0
+KPTI.US,D,20140307,000000,660.15,691.65,631.65,633.45,14796.533340731601,0
+KPTI.US,D,20140310,000000,634.65,645,619.95,643.05,4023.3333353450003,0
+KPTI.US,D,20140311,000000,645,648,606,617.25,11561.066672447201,0
+KPTI.US,D,20140312,000000,618.75,618.75,596.25,605.55,9087.7333378772,0
+KPTI.US,D,20140313,000000,611.1,611.55,583.65,591.3,7221.333336944001,0
+KPTI.US,D,20140314,000000,594.15,610.95,589.65,600.6,4906.9333357868,0
+KPTI.US,D,20140317,000000,608.1,614.7,602.7,606.15,3729.333335198,0
+KPTI.US,D,20140318,000000,610.2,641.85,604.065,639.45,6521.4000032607,0
+KPTI.US,D,20140319,000000,644.55,651,626.25,630.45,4594.8666689641,0
+KPTI.US,D,20140320,000000,632.7,641.25,626.97,638.4,10344.7333385057,0
+KPTI.US,D,20140321,000000,644.25,651,618.9,631.05,10966.000005483,0
+KPTI.US,D,20140324,000000,625.65,630.15,495,542.1,38383.6000191918,0
+KPTI.US,D,20140325,000000,546.75,566.25,520.95,523.95,13335.666673334501,0
+KPTI.US,D,20140326,000000,531.45,531.45,478.35,480.15,12126.66667273,0
+KPTI.US,D,20140327,000000,480.15,495,461.625,472.65,13595.800006797901,0
+KPTI.US,D,20140328,000000,473.4,480,450.15,464.4,15632.6000078163,0
+KPTI.US,D,20140331,000000,469.95,471,459.6,463.35,9886.5333382766,0
+KPTI.US,D,20140401,000000,467.85,484.56,467.25,478.8,8379.4000041897,0
+KPTI.US,D,20140402,000000,481.8,485.7,471.375,484.95,15338.866674336101,0
+KPTI.US,D,20140403,000000,487.8,510.75,474,480,11909.4666726214,0
+KPTI.US,D,20140404,000000,482.1,487.5,438.675,446.1,13690.4666735119,0
+KPTI.US,D,20140407,000000,464.7,464.7,425.7,434.85,11661.0666724972,0
+KPTI.US,D,20140408,000000,442.5,505.2,440.25,499.95,17747.8666755406,0
+KPTI.US,D,20140409,000000,499.95,558.45,494.25,551.85,16078.1333413724,0
+KPTI.US,D,20140410,000000,549.45,555.15,506.565,525.15,26579.8000132899,0
+KPTI.US,D,20140411,000000,520.95,557.7,495,514.65,22755.6000113778,0
+KPTI.US,D,20140414,000000,518.55,536.25,509.55,516.75,17995.6000089978,0
+KPTI.US,D,20140415,000000,517.65,524.85,438.225,485.25,36489.0666849112,0
+KPTI.US,D,20140416,000000,491.1,494.07,476.55,486,10189.0000050945,0
+KPTI.US,D,20140417,000000,486,493.275,461.25,466.35,8221.400004110701,0
+KPTI.US,D,20140421,000000,475.5,487.5,434.1,443.7,21742.3333442045,0
+KPTI.US,D,20140422,000000,448.2,457.2,413.85,422.4,24090.7333453787,0
+KPTI.US,D,20140423,000000,417.15,429.75,417.15,422.4,11473.8000057369,0
+KPTI.US,D,20140424,000000,427.65,441,411.75,413.4,13318.666673326,0
+KPTI.US,D,20140425,000000,412.65,424.95,381.75,384.45,17948.666675641,0
+KPTI.US,D,20140428,000000,384.3,394.05,357.975,376.95,9019.1333378429,0
+KPTI.US,D,20140429,000000,377.85,385.5,372.45,381.6,5350.7333360087005,0
+KPTI.US,D,20140430,000000,393.6,402.45,374.25,402.45,8974.3333378205,0
+KPTI.US,D,20140501,000000,399.6,411.45,393.6,400.8,4969.2000024846,0
+KPTI.US,D,20140502,000000,407.1,407.1,393.9,399.75,4783.9333357253,0
+KPTI.US,D,20140505,000000,398.4,442.05,395.7,437.1,8656.7333376617,0
+KPTI.US,D,20140506,000000,430.95,433.35,413.55,417.6,10934.6000054673,0
+KPTI.US,D,20140507,000000,417.75,424.425,385.2,395.4,16522.000008261002,0
+KPTI.US,D,20140508,000000,390.45,397.8,375.75,387.6,13746.9333402068,0
+KPTI.US,D,20140509,000000,390.6,407.7,384.75,398.85,15624.8666744791,0
+KPTI.US,D,20140512,000000,400.65,426.6,397.8,419.85,7238.9333369528,0
+KPTI.US,D,20140513,000000,417,427.65,394.05,395.1,11632.6000058163,0
+KPTI.US,D,20140514,000000,422.7,422.7,393.9,400.5,10188.9333384278,0
+KPTI.US,D,20140515,000000,399.15,424.2,378.75,390.3,14614.600007307301,0
+KPTI.US,D,20140516,000000,390,415.65,380.1,391.95,9817.6666715755,0
+KPTI.US,D,20140519,000000,393.3,410.55,388.5,397.65,12905.6666731195,0
+KPTI.US,D,20140520,000000,397.5,405.75,388.95,392.55,16359.4000081797,0
+KPTI.US,D,20140521,000000,394.8,395.1,384.3,393.45,19543.8000097719,0
+KPTI.US,D,20140522,000000,396.45,397.5,386.25,390.6,14228.000007114,0
+KPTI.US,D,20140523,000000,389.85,401.1,383.55,396.45,5660.133336163401,0
+KPTI.US,D,20140527,000000,401.4,420.315,397.65,411.6,27010.8666801721,0
+KPTI.US,D,20140528,000000,411.75,421.05,402,405.45,7811.7333372392,0
+KPTI.US,D,20140529,000000,405.15,408.75,388.8,390.15,24928.6000124643,0
+KPTI.US,D,20140530,000000,392.55,403.35,382.5,393.75,15649.000007824501,0
+KPTI.US,D,20140602,000000,409.35,413.4,379.08,397.2,23246.000011623,0
+KPTI.US,D,20140603,000000,394.35,398.7,386.85,391.8,12359.1333395129,0
+KPTI.US,D,20140604,000000,388.65,400.5,388.65,396.3,7081.8666702076,0
+KPTI.US,D,20140605,000000,399,406.05,391.05,397.65,8260.2666707968,0
+KPTI.US,D,20140606,000000,401.1,401.1,375.75,377.55,16548.4666749409,0
+KPTI.US,D,20140609,000000,376.05,380.85,371.55,378.9,18525.8666759296,0
+KPTI.US,D,20140610,000000,375.75,379.65,367.05,370.05,14646.666673990001,0
+KPTI.US,D,20140611,000000,365.25,377.85,360.3,369,20776.1333437214,0
+KPTI.US,D,20140612,000000,368.4,372.75,361.05,365.25,8522.2000042611,0
+KPTI.US,D,20140613,000000,366,719.7,366,706.8,395211.6001976058,0
+KPTI.US,D,20140616,000000,653.1,667.2,594.6,618.3,188557.0667609452,0
+KPTI.US,D,20140617,000000,592.5,673.5,592.5,670.95,45197.666689265505,0
+KPTI.US,D,20140618,000000,658.5,667.95,628.05,640.5,27099.8666802166,0
+KPTI.US,D,20140619,000000,604.8,643.2,603,638.85,22511.333344589002,0
+KPTI.US,D,20140620,000000,636,639.75,609,635.55,29176.8000145884,0
+KPTI.US,D,20140623,000000,634.8,659.85,618,646.65,17557.0000087785,0
+KPTI.US,D,20140624,000000,639.3,656.1,619.5,620.55,18047.333342357,0
+KPTI.US,D,20140625,000000,623.7,647.55,615,644.7,12831.6666730825,0
+KPTI.US,D,20140626,000000,630.9,657.3,630.9,651,21068.7333438677,0
+KPTI.US,D,20140627,000000,644.55,688.5,640.8,683.25,144276.666738805,0
+KPTI.US,D,20140630,000000,682.2,704.55,663.45,698.25,25519.733346093202,0
+KPTI.US,D,20140701,000000,691.95,718.35,648.15,662.25,52988.3333598275,0
+KPTI.US,D,20140702,000000,659.1,691.5,649.95,676.2,17866.6666756,0
+KPTI.US,D,20140703,000000,675,675,636.75,644.85,17131.1333418989,0
+KPTI.US,D,20140707,000000,641.4,648.75,622.5,627.45,58528.4666959309,0
+KPTI.US,D,20140708,000000,612.6,612.6,540,540.6,60684.000030342,0
+KPTI.US,D,20140709,000000,540,580.275,535.8,570.15,25210.8000126054,0
+KPTI.US,D,20140710,000000,558.75,570,552.45,563.55,18614.2000093071,0
+KPTI.US,D,20140711,000000,561.75,567.3,542.85,548.7,12830.7333397487,0
+KPTI.US,D,20140714,000000,553.5,561.3,547.05,556.8,14324.2666738288,0
+KPTI.US,D,20140715,000000,554.7,560.4,511.95,532.95,37946.8000189734,0
+KPTI.US,D,20140716,000000,534.6,558.15,524.1,526.05,21383.9333440253,0
+KPTI.US,D,20140717,000000,518.7,527.1,494.55,500.25,19519.4666764264,0
+KPTI.US,D,20140718,000000,506.55,538.2,499.2,522.75,21561.8666774476,0
+KPTI.US,D,20140721,000000,519.3,525.645,510,511.5,8462.8000042314,0
+KPTI.US,D,20140722,000000,509.4,551.55,509.4,541.05,13345.7333400062,0
+KPTI.US,D,20140723,000000,540.3,556.35,516,525.45,28364.133347515402,0
+KPTI.US,D,20140724,000000,532.2,553.65,532.2,548.4,12930.7333397987,0
+KPTI.US,D,20140725,000000,541.2,561.75,541.05,548.7,11576.8000057884,0
+KPTI.US,D,20140728,000000,548.7,549,520.2,523.8,11493.8666724136,0
+KPTI.US,D,20140729,000000,527.4,540.75,516.75,539.1,15008.8666741711,0
+KPTI.US,D,20140730,000000,544.95,551.55,531,539.55,14760.8000073804,0
+KPTI.US,D,20140731,000000,529.35,543,515.7,520.35,16815.533341741102,0
+KPTI.US,D,20140801,000000,521.1,531.6,498.9,504,11384.4000056922,0
+KPTI.US,D,20140804,000000,510.15,530.4,499.35,526.35,10682.8000053414,0
+KPTI.US,D,20140805,000000,519.9,564.75,511.5,540.3,23415.5333450411,0
+KPTI.US,D,20140806,000000,529.2,547.95,525.525,544.65,13162.6000065813,0
+KPTI.US,D,20140807,000000,544.2,544.2,517.8,532.2,21159.6666772465,0
+KPTI.US,D,20140808,000000,530.4,537,514.83,532.8,11425.2666723793,0
+KPTI.US,D,20140811,000000,539.1,567.75,535.8,562.65,13196.6000065983,0
+KPTI.US,D,20140812,000000,561,573.15,558.3,560.7,10938.3333388025,0
+KPTI.US,D,20140813,000000,569.25,569.82,551.25,559.65,12008.8666726711,0
+KPTI.US,D,20140814,000000,559.2,571.65,559.2,566.7,8166.3333374165,0
+KPTI.US,D,20140815,000000,576.15,594,562.95,582.15,10689.1333386779,0
+KPTI.US,D,20140818,000000,593.25,597.75,565.35,572.7,5909.8000029549,0
+KPTI.US,D,20140819,000000,571.35,578.01,556.71,562.95,5438.2000027191,0
+KPTI.US,D,20140820,000000,555.75,559.95,542.7,547.95,9066.6000045333,0
+KPTI.US,D,20140821,000000,549,557.7,534.9,549.75,6626.2000033131,0
+KPTI.US,D,20140822,000000,546.9,548.55,526.95,544.8,9331.2000046656,0
+KPTI.US,D,20140825,000000,549.3,575.85,548.85,566.85,5590.4666694619,0
+KPTI.US,D,20140826,000000,566.25,587.85,566.25,582.15,8809.4000044047,0
+KPTI.US,D,20140827,000000,586.65,591,565.275,567.75,11282.2666723078,0
+KPTI.US,D,20140828,000000,571.8,571.8,540.3,540.9,3298.666668316,0
+KPTI.US,D,20140829,000000,540.75,542.55,532.8,540,7157.8666702456,0
+KPTI.US,D,20140902,000000,538.05,551.25,535.95,549,6680.1333366734,0
+KPTI.US,D,20140903,000000,551.4,559.2,543.9,550.65,14407.4666738704,0
+KPTI.US,D,20140904,000000,552.15,573.6,548.4,561.9,10339.600005169801,0
+KPTI.US,D,20140905,000000,559.95,575.4,559.95,569.7,7881.2666706073005,0
+KPTI.US,D,20140908,000000,570.9,610.65,567.375,605.4,12813.8666730736,0
+KPTI.US,D,20140909,000000,603.75,613.95,586.5,595.95,13028.466673180901,0
+KPTI.US,D,20140910,000000,595.35,595.35,581.4,588.15,5120.0666692267005,0
+KPTI.US,D,20140911,000000,584.1,615,584.1,614.25,11551.0666724422,0
+KPTI.US,D,20140912,000000,615.9,622.35,599.4,608.4,13266.0666732997,0
+KPTI.US,D,20140915,000000,609,609,575.55,585.9,8016.066670674701,0
+KPTI.US,D,20140916,000000,581.85,595.8,567.75,584.85,9247.2000046236,0
+KPTI.US,D,20140917,000000,581.7,612,574.77,594.3,10160.9333384138,0
+KPTI.US,D,20140918,000000,595.95,611.55,587.7,595.5,8180.4000040902,0
+KPTI.US,D,20140919,000000,598.5,606,581.4,593.55,69111.2667012223,0
+KPTI.US,D,20140922,000000,588.45,591.75,563.7,581.1,9644.4666714889,0
+KPTI.US,D,20140923,000000,575.85,601.5,575.85,589.05,13864.400006932201,0
+KPTI.US,D,20140924,000000,592.8,611.1,586.95,590.4,12223.2666727783,0
+KPTI.US,D,20140925,000000,588.45,594.15,570.3,571.5,5643.0666694882,0
+KPTI.US,D,20140926,000000,595.35,663.3,571.05,631.5,72834.1333697504,0
+KPTI.US,D,20140929,000000,577.5,605.85,555.3,575.7,19762.5333432146,0
+KPTI.US,D,20140930,000000,562.5,572.25,521.325,524.1,25303.2000126516,0
+KPTI.US,D,20141001,000000,521.85,532.05,473.25,488.85,31808.4666825709,0
+KPTI.US,D,20141002,000000,481.95,509.7,473.55,506.85,25242.000012621,0
+KPTI.US,D,20141003,000000,510.45,513.6,492.15,496.35,9708.600004854301,0
+KPTI.US,D,20141006,000000,497.85,519.6,495,497.7,11194.6000055973,0
+KPTI.US,D,20141007,000000,512.55,512.55,479.55,484.8,16367.8000081839,0
+KPTI.US,D,20141008,000000,477.225,511.725,471.675,506.85,10919.2666721263,0
+KPTI.US,D,20141009,000000,505.8,509.55,475.65,482.25,13805.4000069027,0
+KPTI.US,D,20141010,000000,478.5,478.5,440.25,457.05,39177.0000195885,0
+KPTI.US,D,20141013,000000,456.6,487.5,444.3,460.35,14566.4000072832,0
+KPTI.US,D,20141014,000000,465.6,490.95,447.6,466.5,10988.933338827801,0
+KPTI.US,D,20141015,000000,439.5,465.75,439.5,460.5,20125.9333433963,0
+KPTI.US,D,20141016,000000,449.4,496.95,438.6,489.9,14781.6000073908,0
+KPTI.US,D,20141017,000000,498.3,508.5,493.2,499.2,12790.6000063953,0
+KPTI.US,D,20141020,000000,492.9,527.25,492.6,525.15,15362.933341014801,0
+KPTI.US,D,20141021,000000,531.45,538.05,510,513.6,17125.9333418963,0
+KPTI.US,D,20141022,000000,518.4,523.5,502.65,504,11873.33333927,0
+KPTI.US,D,20141023,000000,511.05,547.5,510,526.8,12087.1333393769,0
+KPTI.US,D,20141024,000000,527.25,547.575,527.25,535.8,11330.666672332,0
+KPTI.US,D,20141027,000000,527.85,548.4,525.015,546.3,9984.4666716589,0
+KPTI.US,D,20141028,000000,548.85,571.65,538.8,570.45,16784.8000083924,0
+KPTI.US,D,20141029,000000,573.3,608.55,567.45,597.15,19136.866676235102,0
+KPTI.US,D,20141030,000000,596.1,613.05,586.8,600.75,17495.4000087477,0
+KPTI.US,D,20141031,000000,619.8,642.45,609.9,616.2,23626.0666784797,0
+KPTI.US,D,20141103,000000,616.2,650.55,610.5,649.5,17281.0000086405,0
+KPTI.US,D,20141104,000000,644.85,652.5,602.25,606,26985.666680159502,0
+KPTI.US,D,20141105,000000,621.9,623.475,559.5,565.65,20282.866676808102,0
+KPTI.US,D,20141106,000000,582.15,658.05,581.4,625.95,57321.8000286609,0
+KPTI.US,D,20141107,000000,613.5,636.6,576,632.1,22344.7333445057,0
+KPTI.US,D,20141110,000000,645.15,685.2,630.45,640.2,29226.3333479465,0
+KPTI.US,D,20141111,000000,637.5,646.8,622.5,645,13158.6000065793,0
+KPTI.US,D,20141112,000000,637.5,664.65,625.5,636.15,14092.2666737128,0
+KPTI.US,D,20141113,000000,634.95,648.15,604.8,606.45,14312.7333404897,0
+KPTI.US,D,20141114,000000,603.75,605.85,586.05,596.55,12883.5333397751,0
+KPTI.US,D,20141117,000000,591.45,619.08,591.45,611.7,7453.33333706,0
+KPTI.US,D,20141118,000000,613.95,619.05,599.85,610.65,10753.4666720434,0
+KPTI.US,D,20141119,000000,606.75,607.95,593.25,599.25,17406.6000087033,0
+KPTI.US,D,20141120,000000,593.4,628.35,592.8,627,6730.4666700319,0
+KPTI.US,D,20141121,000000,640.5,640.5,610.8,618.15,15831.6666745825,0
+KPTI.US,D,20141124,000000,616.65,637.05,615.15,636.3,14842.9333407548,0
+KPTI.US,D,20141125,000000,637.8,662.4,628.35,631.5,30281.2000151406,0
+KPTI.US,D,20141126,000000,628.5,646.05,624.6,636.3,26168.133346417402,0
+KPTI.US,D,20141128,000000,632.55,642.15,625.35,628.2,8647.333337657,0
+KPTI.US,D,20141201,000000,628.5,638.7,623.25,633.75,26500.800013250402,0
+KPTI.US,D,20141202,000000,634.65,690,629.55,657.75,28323.933347495302,0
+KPTI.US,D,20141203,000000,658.65,690.15,658.05,683.7,14469.2000072346,0
+KPTI.US,D,20141204,000000,677.64,696.96,666.75,675.45,11625.0000058125,0
+KPTI.US,D,20141205,000000,677.55,704.85,668.25,672.6,12519.6666729265,0
+KPTI.US,D,20141208,000000,670.5,735.15,636.15,688.65,56010.5333613386,0
+KPTI.US,D,20141209,000000,713.1,718.05,607.05,620.1,80412.3333735395,0
+KPTI.US,D,20141210,000000,606,629.7,539.1,562.2,49472.3333580695,0
+KPTI.US,D,20141211,000000,562.8,570,498.15,502.5,47147.2666902403,0
+KPTI.US,D,20141212,000000,495.75,552,495.75,522.75,34143.8000170719,0
+KPTI.US,D,20141215,000000,529.05,530.25,475.65,478.35,29165.0000145825,0
+KPTI.US,D,20141216,000000,473.7,499.2,465.3,466.05,26702.3333466845,0
+KPTI.US,D,20141217,000000,458.25,490.95,451.35,489.15,21517.533344092102,0
+KPTI.US,D,20141218,000000,494.4,545.1,494.25,541.8,25012.8000125064,0
+KPTI.US,D,20141219,000000,541.95,585.45,539.07,578.25,101876.4667176049,0
+KPTI.US,D,20141222,000000,570,593.1,567.6,586.35,18437.4000092187,0
+KPTI.US,D,20141223,000000,594.15,595.215,545.1,547.5,21966.666677650002,0
+KPTI.US,D,20141224,000000,551.4,567.15,547.5,566.7,6522.8000032614,0
+KPTI.US,D,20141226,000000,572.85,580.65,569.55,577.35,6280.4666698069,0
+KPTI.US,D,20141229,000000,580.65,588.9,552.825,566.85,11849.0666725912,0
+KPTI.US,D,20141230,000000,566.1,566.94,537,539.4,11546.0666724397,0
+KPTI.US,D,20141231,000000,540,575.7,540,561.45,14611.5333406391,0
+KPTI.US,D,20150102,000000,567.6,577.05,550.2,569.85,12662.800006331401,0
+KPTI.US,D,20150105,000000,562.95,569.4,536.4,539.55,20014.7333433407,0
+KPTI.US,D,20150106,000000,539.55,547.95,496.05,502.05,28497.2666809153,0
+KPTI.US,D,20150107,000000,487.35,489,457.95,464.4,176172.93342141982,0
+KPTI.US,D,20150108,000000,476.7,482.25,471.27,480.15,63335.133365000904,0
+KPTI.US,D,20150109,000000,480,485.25,474,480.6,29455.466681394402,0
+KPTI.US,D,20150112,000000,481.8,483.45,442.05,448.5,41240.666687287005,0
+KPTI.US,D,20150113,000000,451.8,462.75,420.15,426.75,35595.7333511312,0
+KPTI.US,D,20150114,000000,420,438.3,415.65,420.9,23595.6000117978,0
+KPTI.US,D,20150115,000000,429.6,434.52,412.5,416.4,26638.9333466528,0
+KPTI.US,D,20150116,000000,414.15,421.8,397.8,399.75,33408.7333500377,0
+KPTI.US,D,20150120,000000,405.3,419.55,389.25,390,41131.6666872325,0
+KPTI.US,D,20150121,000000,390,404.25,377.1,384.3,35110.666684222,0
+KPTI.US,D,20150122,000000,386.85,396.6,365.25,395.1,47068.000023534005,0
+KPTI.US,D,20150123,000000,397.35,416.4,391.05,414.9,34827.5333507471,0
+KPTI.US,D,20150126,000000,414.15,434.7,409.8,429,33807.666683570504,0
+KPTI.US,D,20150127,000000,423,436.8,418.65,424.8,10801.333338734,0
+KPTI.US,D,20150128,000000,427.05,431.7,397.5,399.75,20363.4000101817,0
+KPTI.US,D,20150129,000000,403.5,408,390,402.45,11221.733338944201,0
+KPTI.US,D,20150130,000000,397.95,407.85,396.15,397.95,24733.2000123666,0
+KPTI.US,D,20150202,000000,400.35,400.35,382.35,396.75,17972.2000089861,0
+KPTI.US,D,20150203,000000,398.25,404.85,392.1,402.9,25974.2000129871,0
+KPTI.US,D,20150204,000000,397.35,408.375,380.25,398.85,22056.133344361402,0
+KPTI.US,D,20150205,000000,397.2,445.65,397.2,423.9,32039.0666826862,0
+KPTI.US,D,20150206,000000,423.75,426.675,403.5,404.85,14255.600007127801,0
+KPTI.US,D,20150209,000000,402.45,416.625,401.85,404.55,12390.8000061954,0
+KPTI.US,D,20150210,000000,400.65,410.4,394.2,399.15,20976.5333438216,0
+KPTI.US,D,20150211,000000,399.15,408.6,391.65,399,15347.0000076735,0
+KPTI.US,D,20150212,000000,402.15,410.85,398.4,408.75,16962.9333418148,0
+KPTI.US,D,20150213,000000,412.05,415.5,400.275,406.8,15687.600007843801,0
+KPTI.US,D,20150217,000000,408.6,414.225,404.55,408.75,11830.8000059154,0
+KPTI.US,D,20150218,000000,408.45,428.1,406.95,417,16857.2000084286,0
+KPTI.US,D,20150219,000000,418.05,426.9,415.35,416.55,12791.2000063956,0
+KPTI.US,D,20150220,000000,418.35,424.35,412.5,413.25,11843.2000059216,0
+KPTI.US,D,20150223,000000,421.05,442.5,406.65,426.15,24876.4000124382,0
+KPTI.US,D,20150224,000000,430.05,440.25,417.75,421.5,13425.1333400459,0
+KPTI.US,D,20150225,000000,426.6,428.55,410.55,419.55,23369.066678351202,0
+KPTI.US,D,20150226,000000,421.05,432.45,412.65,419.4,16849.6666750915,0
+KPTI.US,D,20150227,000000,423.75,423.75,406.05,408.9,12004.933339335801,0
+KPTI.US,D,20150302,000000,410.4,418.8,406.8,414.6,11893.33333928,0
+KPTI.US,D,20150303,000000,415.05,420.45,405.15,406.35,20240.000010120002,0
+KPTI.US,D,20150304,000000,409.05,412.65,400.5,405.6,24326.66667883,0
+KPTI.US,D,20150305,000000,410.1,429.6,405.45,419.55,32880.000016440004,0
+KPTI.US,D,20150306,000000,415.35,421.5,402.9,405.15,17833.33334225,0
+KPTI.US,D,20150309,000000,407.4,407.4,375,394.35,23553.33334511,0
+KPTI.US,D,20150310,000000,389.85,399,376.95,393.75,14306.66667382,0
+KPTI.US,D,20150311,000000,397.5,428.55,384.75,424.95,39460.00001973,0
+KPTI.US,D,20150312,000000,425.25,432.75,420.45,430.8,24580.000012290002,0
+KPTI.US,D,20150313,000000,431.7,437.85,411,421.2,21813.33334424,0
+KPTI.US,D,20150316,000000,420,475.05,411.15,473.4,52326.666692830004,0
+KPTI.US,D,20150317,000000,484.5,519,466.95,516.75,62646.666697990004,0
+KPTI.US,D,20150318,000000,512.1,516.15,469.05,476.85,36920.00001846,0
+KPTI.US,D,20150319,000000,480.15,496.5,478.05,495.75,23233.333344950002,0
+KPTI.US,D,20150320,000000,500.7,508.5,470.25,471.6,65746.66669954,0
+KPTI.US,D,20150323,000000,469.8,470.25,444.3,462.6,20946.66667714,0
+KPTI.US,D,20150324,000000,465,480.9,450.75,454.35,18713.33334269,0
+KPTI.US,D,20150325,000000,458.85,459,435.15,441,26860.00001343,0
+KPTI.US,D,20150326,000000,435,442.8,418.35,436.05,22740.00001137,0
+KPTI.US,D,20150327,000000,434.25,450,434.25,446.1,9980.00000499,0
+KPTI.US,D,20150330,000000,450.45,465.75,443.4,463.65,11853.33333926,0
+KPTI.US,D,20150331,000000,462,470.7,451.05,459.15,20480.00001024,0
+KPTI.US,D,20150401,000000,459.75,459.75,436.05,452.4,24353.33334551,0
+KPTI.US,D,20150402,000000,453.3,455.1,431.7,441.75,32306.66668282,0
+KPTI.US,D,20150406,000000,441.45,457.5,437.7,445.65,21300.00001065,0
+KPTI.US,D,20150407,000000,465.9,507.6,459,468.3,46553.6000232768,0
+KPTI.US,D,20150408,000000,470.1,487.2,465.75,478.65,18706.66667602,0
+KPTI.US,D,20150409,000000,486.15,498.75,465,471.15,30481.266681907302,0
+KPTI.US,D,20150410,000000,472.65,482.4,466.5,481.2,12213.33333944,0
+KPTI.US,D,20150413,000000,483.15,508.35,483.15,499.05,13973.33334032,0
+KPTI.US,D,20150414,000000,499.2,502.5,491.1,499.65,12613.333339640001,0
+KPTI.US,D,20150415,000000,504.75,509.55,486.3,507.9,16064.7333413657,0
+KPTI.US,D,20150416,000000,502.2,534.75,501.6,522.45,20793.33334373,0
+KPTI.US,D,20150417,000000,516.6,523.8,499.05,506.85,28746.666681040002,0
+KPTI.US,D,20150420,000000,510,517.05,477.75,495,18427.0000092135,0
+KPTI.US,D,20150421,000000,502.8,505.5,490.275,492.6,9921.8000049609,0
+KPTI.US,D,20150422,000000,495,502.125,476.4,483.6,20212.0666767727,0
+KPTI.US,D,20150423,000000,480,491.25,472.35,489.3,11500.00000575,0
+KPTI.US,D,20150424,000000,487.65,487.95,463.5,472.35,14920.000007460001,0
+KPTI.US,D,20150427,000000,473.55,476.1,434.25,441.9,26033.333346350002,0
+KPTI.US,D,20150428,000000,441.6,441.6,407.55,427.2,22560.00001128,0
+KPTI.US,D,20150429,000000,423.6,433.5,414,427.5,9980.00000499,0
+KPTI.US,D,20150430,000000,420.75,431.1,397.95,407.4,17580.00000879,0
+KPTI.US,D,20150501,000000,411.9,436.05,408.75,435.3,17366.66667535,0
+KPTI.US,D,20150504,000000,433.35,458.1,433.35,449.4,18820.00000941,0
+KPTI.US,D,20150505,000000,445.35,454.65,443.4,446.7,29906.66668162,0
+KPTI.US,D,20150506,000000,446.25,451.95,423.6,432.15,18374.4000091872,0
+KPTI.US,D,20150507,000000,435.45,442.35,418.65,426.45,15993.000007996501,0
+KPTI.US,D,20150508,000000,434.7,442.95,426.75,431.1,19480.00000974,0
+KPTI.US,D,20150511,000000,431.25,449.85,424.8,441.75,30153.33334841,0
+KPTI.US,D,20150512,000000,435.18,460.65,434.7,453.9,28711.6000143558,0
+KPTI.US,D,20150513,000000,457.95,462.3,437.7,440.1,17993.33334233,0
+KPTI.US,D,20150514,000000,448.95,448.95,400.35,402.45,44800.0000224,0
+KPTI.US,D,20150515,000000,403.2,403.35,370.8,372.15,48534.7333576007,0
+KPTI.US,D,20150518,000000,372.75,411.75,372.75,405.3,27688.400013844202,0
+KPTI.US,D,20150519,000000,405.6,408.9,393.3,395.7,20740.00001037,0
+KPTI.US,D,20150520,000000,395.85,401.25,379.35,391.35,26840.00001342,0
+KPTI.US,D,20150521,000000,391.65,398.55,386.4,394.05,12426.666672880001,0
+KPTI.US,D,20150522,000000,394.8,400.05,387.15,392.25,22806.66667807,0
+KPTI.US,D,20150526,000000,390.75,404.85,388.5,402.6,16205.533341436101,0
+KPTI.US,D,20150527,000000,405.45,413.7,393.45,407.1,19966.666676650002,0
+KPTI.US,D,20150528,000000,404.7,415.5,397.8,410.7,14255.2666737943,0
+KPTI.US,D,20150529,000000,407.7,416.1,402.75,403.8,20446.66667689,0
+KPTI.US,D,20150601,000000,405,416.1,387.3,404.1,33720.00001686,0
+KPTI.US,D,20150602,000000,404.4,411.3,394.95,398.1,28026.9333473468,0
+KPTI.US,D,20150603,000000,396.75,409.5,390.15,403.65,23380.00001169,0
+KPTI.US,D,20150604,000000,401.25,416.55,398.4,412.65,18080.00000904,0
+KPTI.US,D,20150605,000000,408.75,423.3,402.3,421.35,12753.33333971,0
+KPTI.US,D,20150608,000000,420.3,441.75,416.25,421.65,14900.00000745,0
+KPTI.US,D,20150609,000000,419.4,422.775,405.3,416.85,20864.4666770989,0
+KPTI.US,D,20150610,000000,418.95,429.3,413.55,421.65,8161.8000040809,0
+KPTI.US,D,20150611,000000,424.05,429.9,416.73,421.65,10380.666671857,0
+KPTI.US,D,20150612,000000,417.75,421.8,401.4,402.6,14913.33334079,0
+KPTI.US,D,20150615,000000,407.1,407.85,390,401.7,22700.00001135,0
+KPTI.US,D,20150616,000000,398.85,408.15,398.85,401.25,9780.00000489,0
+KPTI.US,D,20150617,000000,400.95,406.95,398.85,405,19166.66667625,0
+KPTI.US,D,20150618,000000,405.15,421.8,404.1,416.55,25173.33334592,0
+KPTI.US,D,20150619,000000,415.2,419.7,405.6,413.1,30820.00001541,0
+KPTI.US,D,20150622,000000,415.8,427.5,415.5,420.3,15553.333341110001,0
+KPTI.US,D,20150623,000000,421.95,429.9,418.5,423.45,14296.7333404817,0
+KPTI.US,D,20150624,000000,423.6,426.45,404.7,409.65,20133.3333434,0
+KPTI.US,D,20150625,000000,410.55,417,391.5,395.25,18640.00000932,0
+KPTI.US,D,20150626,000000,394.35,403.95,383.55,390.6,104886.66671911,0
+KPTI.US,D,20150629,000000,386.25,397.5,374.85,375.6,23293.33334498,0
+KPTI.US,D,20150630,000000,380.265,409.65,379.725,408.15,18244.8666757891,0
+KPTI.US,D,20150701,000000,408.75,415.5,382.65,388.5,19340.000009670002,0
+KPTI.US,D,20150702,000000,382.5,389.4,372.15,376.5,14240.000007120001,0
+KPTI.US,D,20150706,000000,371.55,396.45,371.25,387.9,15380.00000769,0
+KPTI.US,D,20150707,000000,394.05,394.05,374.4,388.5,12246.666672790001,0
+KPTI.US,D,20150708,000000,382.8,385.2,368.4,373.95,12960.00000648,0
+KPTI.US,D,20150709,000000,378,385.8,374.55,379.95,14106.666673720001,0
+KPTI.US,D,20150710,000000,380.55,388.35,377.85,383.55,10153.33333841,0
+KPTI.US,D,20150713,000000,382.8,399.9,382.8,399.45,8320.00000416,0
+KPTI.US,D,20150714,000000,400.5,410.25,397.95,404.1,10683.6666720085,0
+KPTI.US,D,20150715,000000,406.2,415.2,394.5,395.85,16562.1333416144,0
+KPTI.US,D,20150716,000000,398.7,408.15,392.7,399.3,11953.33333931,0
+KPTI.US,D,20150717,000000,398.1,402.9,378.9,388.65,22180.00001109,0
+KPTI.US,D,20150720,000000,384.45,389.1,352.2,359.7,37393.33335203,0
+KPTI.US,D,20150721,000000,358.05,368.55,345.3,348.9,23686.666678510002,0
+KPTI.US,D,20150722,000000,346.95,356.1,334.05,348.15,15046.66667419,0
+KPTI.US,D,20150723,000000,351,360.3,342.45,344.25,17266.6666753,0
+KPTI.US,D,20150724,000000,342.3,353.85,316.65,321.75,22886.66667811,0
+KPTI.US,D,20150727,000000,319.5,329.55,311.55,317.1,25360.00001268,0
+KPTI.US,D,20150728,000000,319.65,333.9,307.95,320.1,21966.666677650002,0
+KPTI.US,D,20150729,000000,316.95,322.2,297.9,299.7,29660.000014830002,0
+KPTI.US,D,20150730,000000,295.8,305.1,283.35,301.2,27300.000013650002,0
+KPTI.US,D,20150731,000000,304.35,331.35,303.45,307.8,15906.66667462,0
+KPTI.US,D,20150803,000000,306.45,325.05,301.35,314.25,22066.000011033,0
+KPTI.US,D,20150804,000000,315.75,335.4,312.9,325.5,26166.66667975,0
+KPTI.US,D,20150805,000000,330,337.2,322.35,335.25,26553.33334661,0
+KPTI.US,D,20150806,000000,337.5,339.15,324.45,331.8,40153.33335341,0
+KPTI.US,D,20150807,000000,328.35,333.3,316.35,330.75,32466.666682900002,0
+KPTI.US,D,20150810,000000,247.2,284.25,183.9,201.6,288446.66681089,0
+KPTI.US,D,20150811,000000,210.15,219.3,186.75,199.65,137144.93340190582,0
+KPTI.US,D,20150812,000000,195,200.4,186.6,195,54840.00002742,0
+KPTI.US,D,20150813,000000,200.4,206.55,189.3,190.65,51533.333359100005,0
+KPTI.US,D,20150814,000000,188.55,195,173.7,180.3,89140.00004457,0
+KPTI.US,D,20150817,000000,183.45,222,179.25,216,107280.00005364,0
+KPTI.US,D,20150818,000000,210.9,215.85,197.7,201.3,51853.33335926,0
+KPTI.US,D,20150819,000000,196.05,206.4,194.7,203.25,44240.00002212,0
+KPTI.US,D,20150820,000000,197.1,203.55,192.75,194.25,42800.0000214,0
+KPTI.US,D,20150821,000000,187.5,202.05,187.5,197.7,27846.666680590002,0
+KPTI.US,D,20150824,000000,187.95,200.1,187.35,191.85,45067.6000225338,0
+KPTI.US,D,20150825,000000,193.35,204,192.3,195,44893.33335578,0
+KPTI.US,D,20150826,000000,198,203.55,188.4,202.8,27313.33334699,0
+KPTI.US,D,20150827,000000,204,211.95,201.9,209.4,24026.66667868,0
+KPTI.US,D,20150828,000000,209.25,215.1,207,212.1,19633.33334315,0
+KPTI.US,D,20150831,000000,208.35,214.5,206.4,207.9,24013.33334534,0
+KPTI.US,D,20150901,000000,201.45,207.6,198.9,200.55,19513.333343090002,0
+KPTI.US,D,20150902,000000,210,220.05,205.8,219.45,27586.66668046,0
+KPTI.US,D,20150903,000000,219.45,226.05,208.65,212.85,26486.666679910002,0
+KPTI.US,D,20150904,000000,208.65,215.85,205.5,209.7,17020.00000851,0
+KPTI.US,D,20150908,000000,214.65,219.6,209.25,219.15,13140.00000657,0
+KPTI.US,D,20150909,000000,225,232.2,210.75,212.1,19266.6666763,0
+KPTI.US,D,20150910,000000,211.65,220.05,210,218.1,20458.3333435625,0
+KPTI.US,D,20150911,000000,218.55,224.4,212.55,224.25,25440.00001272,0
+KPTI.US,D,20150914,000000,223.95,230.4,222,225.9,25266.6666793,0
+KPTI.US,D,20150915,000000,225.9,228.975,223.35,227.25,11258.2000056291,0
+KPTI.US,D,20150916,000000,224.85,230.55,214.5,221.25,22900.00001145,0
+KPTI.US,D,20150917,000000,219.9,233.25,215.85,229.65,48046.66669069,0
+KPTI.US,D,20150918,000000,226.65,228.6,219.15,224.1,115913.33339129,0
+KPTI.US,D,20150921,000000,226.65,235.5,210.3,216.75,31566.666682450003,0
+KPTI.US,D,20150922,000000,211.65,212.7,199.5,206.25,45740.00002287,0
+KPTI.US,D,20150923,000000,207.3,211.8,200.1,203.55,10760.00000538,0
+KPTI.US,D,20150924,000000,202.95,204.375,187.65,201.45,20600.8666769671,0
+KPTI.US,D,20150925,000000,202.5,205.95,186.75,189,23340.00001167,0
+KPTI.US,D,20150928,000000,187.05,188.7,165.9,170.4,26146.3333464065,0
+KPTI.US,D,20150929,000000,153.75,177.15,153.75,155.55,20793.33334373,0
+KPTI.US,D,20150930,000000,158.25,165.3,150,157.95,20520.00001026,0
+KPTI.US,D,20151001,000000,157.65,164.25,155.25,163.65,19186.66667626,0
+KPTI.US,D,20151002,000000,160.05,176.4,159.9,175.95,17406.66667537,0
+KPTI.US,D,20151005,000000,178.5,183.9,170.7,175.2,17752.8666755431,0
+KPTI.US,D,20151006,000000,171.75,175.05,163.05,171.6,18280.00000914,0
+KPTI.US,D,20151007,000000,174.45,191.55,169.8,184.5,25006.66667917,0
+KPTI.US,D,20151008,000000,182.55,184.95,172.65,175.65,25493.333346080002,0
+KPTI.US,D,20151009,000000,177.15,180.45,171.9,176.25,13660.00000683,0
+KPTI.US,D,20151012,000000,177.3,181.425,168.45,173.4,14309.0666738212,0
+KPTI.US,D,20151013,000000,173.1,176.55,163.35,164.1,20453.33334356,0
+KPTI.US,D,20151014,000000,167.4,174,163.65,170.55,16793.333341730002,0
+KPTI.US,D,20151015,000000,169.35,190.2,167.85,189.3,27233.33334695,0
+KPTI.US,D,20151016,000000,192.45,197.85,184.65,190.65,13340.00000667,0
+KPTI.US,D,20151019,000000,194.4,217.5,187.95,207.45,37093.33335188,0
+KPTI.US,D,20151020,000000,208.05,219.9,196.95,205.35,19499.4000097497,0
+KPTI.US,D,20151021,000000,206.4,211.05,190.5,201.45,27346.66668034,0
+KPTI.US,D,20151022,000000,202.05,210.3,191.25,197.7,12380.000006190001,0
+KPTI.US,D,20151023,000000,200.1,211.95,197.1,198.6,21733.3333442,0
+KPTI.US,D,20151026,000000,197.1,203.1,190.65,192.6,19906.66667662,0
+KPTI.US,D,20151027,000000,192.9,195.15,179.85,181.35,34686.66668401,0
+KPTI.US,D,20151028,000000,183.45,196.2,173.85,195.75,21260.00001063,0
+KPTI.US,D,20151029,000000,193.8,208.8,193.2,198.6,24600.0000123,0
+KPTI.US,D,20151030,000000,198.15,200.85,190.2,200.25,10080.00000504,0
+KPTI.US,D,20151102,000000,202.35,216,200.25,210.75,17525.4666754294,0
+KPTI.US,D,20151103,000000,208.35,222.3,205.5,211.05,17393.33334203,0
+KPTI.US,D,20151104,000000,212.1,226.2,206.1,225.75,17799.2000088996,0
+KPTI.US,D,20151105,000000,225.3,226.8,214.05,224.55,14106.666673720001,0
+KPTI.US,D,20151106,000000,223.5,236.25,212.1,233.7,17540.00000877,0
+KPTI.US,D,20151109,000000,229.5,251.7,218.25,235.5,17749.2000088746,0
+KPTI.US,D,20151110,000000,237.6,264.45,236.85,256.35,26720.00001336,0
+KPTI.US,D,20151111,000000,250.65,261.75,246.6,247.5,16460.00000823,0
+KPTI.US,D,20151112,000000,247.5,251.7,239.4,240.15,13633.33334015,0
+KPTI.US,D,20151113,000000,240.15,249,236.4,238.2,18460.00000923,0
+KPTI.US,D,20151116,000000,237.3,246.15,232.2,243.6,13720.00000686,0
+KPTI.US,D,20151117,000000,243.75,249.75,237.15,241.5,12440.00000622,0
+KPTI.US,D,20151118,000000,240,254.25,240,253.35,13280.00000664,0
+KPTI.US,D,20151119,000000,253.95,255,244.65,249,6553.3333366100005,0
+KPTI.US,D,20151120,000000,252.15,252.45,246.75,248.1,6906.66667012,0
+KPTI.US,D,20151123,000000,245.7,273.6,241.2,268.65,23026.66667818,0
+KPTI.US,D,20151124,000000,266.25,281.4,266.25,276.15,14593.33334063,0
+KPTI.US,D,20151125,000000,276,285.6,274.35,280.5,18353.33334251,0
+KPTI.US,D,20151127,000000,280.5,291.15,280.5,284.7,5760.0000028800005,0
+KPTI.US,D,20151130,000000,284.25,290.7,273.15,280.5,27926.66668063,0
+KPTI.US,D,20151201,000000,280.95,282.6,257.25,265.35,33046.000016523,0
+KPTI.US,D,20151202,000000,265.05,271.65,262.8,263.55,21459.8000107299,0
+KPTI.US,D,20151203,000000,262.95,266.445,242.85,245.7,22341.4666778374,0
+KPTI.US,D,20151204,000000,246,252.45,243.9,251.25,15813.33334124,0
+KPTI.US,D,20151207,000000,255,256.8,223.2,225.9,26013.33334634,0
+KPTI.US,D,20151208,000000,225.15,231.9,219.3,230.1,13573.0000067865,0
+KPTI.US,D,20151209,000000,228.3,231.6,221.55,225,12320.00000616,0
+KPTI.US,D,20151210,000000,226.05,228.6,222.15,227.25,21246.66667729,0
+KPTI.US,D,20151211,000000,221.1,228.15,208.35,210.15,17373.33334202,0
+KPTI.US,D,20151214,000000,211.2,214.5,198,203.85,12201.0666727672,0
+KPTI.US,D,20151215,000000,202.5,210.3,202.5,208.8,13040.00000652,0
+KPTI.US,D,20151216,000000,208.95,211.35,200.1,205.5,22846.66667809,0
+KPTI.US,D,20151217,000000,208.05,210,197.55,205.8,13846.66667359,0
+KPTI.US,D,20151218,000000,205.65,214.95,200.55,202.05,29520.00001476,0
+KPTI.US,D,20151221,000000,201.3,207,197.1,203.4,13620.00000681,0
+KPTI.US,D,20151222,000000,207.3,224.7,206.85,210.15,21359.2000106796,0
+KPTI.US,D,20151223,000000,212.7,214.65,210.6,213.6,13866.6666736,0
+KPTI.US,D,20151224,000000,213,213.9,208.95,209.4,5329.4666693314,0
+KPTI.US,D,20151228,000000,206.7,210.9,200.25,205.5,18266.5333424666,0
+KPTI.US,D,20151229,000000,209.1,211.95,204.9,207,13139.8000065699,0
+KPTI.US,D,20151230,000000,205.2,208.8,198.75,200.25,33331.2000166656,0
+KPTI.US,D,20151231,000000,200.25,202.95,198,198.75,18097.8666757156,0
+KPTI.US,D,20160104,000000,196.05,204.15,192.15,201.9,20028.466676680902,0
+KPTI.US,D,20160105,000000,202.05,209.55,196.725,205.5,12655.333339661,0
+KPTI.US,D,20160106,000000,197.85,198,157.8,173.85,71877.66670260551,0
+KPTI.US,D,20160107,000000,163.05,163.05,149.1,149.25,33987.2666836603,0
+KPTI.US,D,20160108,000000,154.05,164.55,140.325,141.6,20216.8000101084,0
+KPTI.US,D,20160111,000000,141.45,150.975,120,121.8,37222.8666852781,0
+KPTI.US,D,20160112,000000,122.25,132.525,116.703,122.4,17116.3333418915,0
+KPTI.US,D,20160113,000000,124.8,133.048,102.3,104.1,22197.2000110986,0
+KPTI.US,D,20160114,000000,105.3,109.35,91.1595,102.6,35600.6000178003,0
+KPTI.US,D,20160115,000000,98.7,100.498,95.475,98.1,30276.666681805,0
+KPTI.US,D,20160119,000000,99.9,101.25,89.55,95.85,29513.33334809,0
+KPTI.US,D,20160120,000000,86.4,106.2,86.4,102.3,44819.200022409605,0
+KPTI.US,D,20160121,000000,102.15,117.45,97.8,109.35,26338.1333465024,0
+KPTI.US,D,20160122,000000,112.05,112.05,101.1,105,24607.800012303902,0
+KPTI.US,D,20160125,000000,104.7,108.6,100.95,101.55,10916.2000054581,0
+KPTI.US,D,20160126,000000,102.45,104.4,92.7,100.2,16859.0666750962,0
+KPTI.US,D,20160127,000000,99.15,101.7,94.425,94.95,10131.9333383993,0
+KPTI.US,D,20160128,000000,95.4,96.15,85.35,89.1,22720.7333446937,0
+KPTI.US,D,20160129,000000,89.1,94.95,87.45,93.45,14945.0666741392,0
+KPTI.US,D,20160201,000000,92.25,94.275,88.5,91.05,16138.9333414028,0
+KPTI.US,D,20160202,000000,89.85,90,83.7015,87.6,17997.1333423319,0
+KPTI.US,D,20160203,000000,87.6,89.25,81.45,88.2,18370.8000091854,0
+KPTI.US,D,20160204,000000,88.2,99.6,87.15,89.4,20738.8666770361,0
+KPTI.US,D,20160205,000000,89.7,94.5,81.45,86.4,32571.7333496192,0
+KPTI.US,D,20160208,000000,84.75,86.4,78.75,81.9,21208.7333439377,0
+KPTI.US,D,20160209,000000,80.25,88.6995,72.45,87,15703.5333411851,0
+KPTI.US,D,20160210,000000,87.45,91.26,79.95,80.1,18117.0666757252,0
+KPTI.US,D,20160211,000000,77.7,82.35,75.6,79.95,14683.866674008601,0
+KPTI.US,D,20160212,000000,80.85,85.8,80.85,83.25,18106.6000090533,0
+KPTI.US,D,20160216,000000,84.6,88.05,83.85,87.45,17912.0666756227,0
+KPTI.US,D,20160217,000000,88.35,100.5,88.35,96.9,26341.6666798375,0
+KPTI.US,D,20160218,000000,97.65,97.95,91.05,91.5,20146.2666767398,0
+KPTI.US,D,20160219,000000,90.45,94.65,86.7,91.95,12811.4000064057,0
+KPTI.US,D,20160222,000000,93,95.4,92.4,93.6,11145.0666722392,0
+KPTI.US,D,20160223,000000,92.4,93,87.15,87.3,9024.9333378458,0
+KPTI.US,D,20160224,000000,85.8,89.55,82.5,88.65,9088.466671210901,0
+KPTI.US,D,20160225,000000,88.5,89.55,83.1,87,7413.8000037069005,0
+KPTI.US,D,20160226,000000,87.75,92.55,87.75,91.35,11748.8666725411,0
+KPTI.US,D,20160229,000000,91.5,94.2,88.35,88.5,8302.3333374845,0
+KPTI.US,D,20160301,000000,89.1,95.925,88.5,95.7,13130.9333398988,0
+KPTI.US,D,20160302,000000,96.3,106.425,95.1,103.95,20322.000010161002,0
+KPTI.US,D,20160303,000000,103.5,114.448,103.5,109.95,16367.5333415171,0
+KPTI.US,D,20160304,000000,111.9,122.7,108.3,118.35,18765.9333427163,0
+KPTI.US,D,20160307,000000,117,126.75,108.75,126.3,17897.066675615202,0
+KPTI.US,D,20160308,000000,125.25,126.75,111.45,117.6,21536.4000107682,0
+KPTI.US,D,20160309,000000,117.6,118.5,109.2,114.3,11656.8000058284,0
+KPTI.US,D,20160310,000000,114.15,116.325,107.25,110.25,11704.800005852401,0
+KPTI.US,D,20160311,000000,112.95,122.55,108.9,118.5,14213.8666737736,0
+KPTI.US,D,20160314,000000,121.2,138.3,121.2,133.05,24171.066678752202,0
+KPTI.US,D,20160315,000000,124.2,126.3,106.65,115.05,43906.1333552864,0
+KPTI.US,D,20160316,000000,115.65,124.95,113.401,115.35,23200.3333449335,0
+KPTI.US,D,20160317,000000,115.5,119.248,110.55,116.4,25486.333346076502,0
+KPTI.US,D,20160318,000000,117.45,125.7,116.1,124.8,31471.8666824026,0
+KPTI.US,D,20160321,000000,124.2,137.7,120.3,133.5,19814.2000099071,0
+KPTI.US,D,20160322,000000,131.25,150,131.25,138.9,22614.000011307002,0
+KPTI.US,D,20160323,000000,136.35,138.826,122.25,125.55,27403.6000137018,0
+KPTI.US,D,20160324,000000,123.3,134.1,117,126.3,11349.6000056748,0
+KPTI.US,D,20160328,000000,127.5,128.85,121.2,123.6,6433.6000032168,0
+KPTI.US,D,20160329,000000,121.95,132,117.9,130.35,11191.2000055956,0
+KPTI.US,D,20160330,000000,132.9,141.75,127.5,129.6,13463.6666733985,0
+KPTI.US,D,20160331,000000,128.85,139.2,124.65,133.8,15453.7333410602,0
+KPTI.US,D,20160401,000000,133.8,139.2,130.5,134.55,30647.2000153236,0
+KPTI.US,D,20160404,000000,134.55,144.45,133.5,139.35,17355.4666753444,0
+KPTI.US,D,20160405,000000,138.9,141.6,134.85,134.85,15451.533341059101,0
+KPTI.US,D,20160406,000000,136.95,138.9,130.5,135.9,22056.9333443618,0
+KPTI.US,D,20160407,000000,135,139.05,129.75,136.2,17979.333342323,0
+KPTI.US,D,20160408,000000,136.5,136.95,131.1,134.1,10319.6000051598,0
+KPTI.US,D,20160411,000000,135,140.85,131.775,132.6,8770.666671052,0
+KPTI.US,D,20160412,000000,133.05,135.9,126.75,134.55,7916.4666706249,0
+KPTI.US,D,20160413,000000,135.45,138.3,131.4,135,17272.666675303,0
+KPTI.US,D,20160414,000000,135,138,133.2,135,14125.533340396101,0
+KPTI.US,D,20160415,000000,134.4,137.7,132.525,134.7,11487.6000057438,0
+KPTI.US,D,20160418,000000,133.35,138.6,133.35,135.6,15366.1333410164,0
+KPTI.US,D,20160419,000000,135.75,138.585,133.5,135.6,12941.8000064709,0
+KPTI.US,D,20160420,000000,139.65,143.4,131.55,135.45,17946.8000089734,0
+KPTI.US,D,20160421,000000,134.7,153.9,132.15,148.8,17084.666675209002,0
+KPTI.US,D,20160422,000000,148.8,155.4,146.7,153.75,9267.4666713004,0
+KPTI.US,D,20160425,000000,152.85,156.748,149.64,151.05,10177.5333384221,0
+KPTI.US,D,20160426,000000,152.1,152.1,140.85,143.85,12035.600006017801,0
+KPTI.US,D,20160427,000000,144.3,145.8,139.35,141.6,6432.2000032161,0
+KPTI.US,D,20160428,000000,142.2,149.4,138.001,141,6159.7333364132,0
+KPTI.US,D,20160429,000000,141.6,143.475,135.3,139.5,8789.2666710613,0
+KPTI.US,D,20160502,000000,140.4,143.55,136.801,142.8,8076.000004038,0
+KPTI.US,D,20160503,000000,140.4,145.5,128.85,129.45,9276.0666713047,0
+KPTI.US,D,20160504,000000,129.45,130.05,119.55,120.6,13167.466673250401,0
+KPTI.US,D,20160505,000000,122.55,126.898,118.35,120,8291.333337479,0
+KPTI.US,D,20160506,000000,118.65,123.45,115.95,118.35,6206.4666697699,0
+KPTI.US,D,20160509,000000,111.45,127.65,107.1,123.9,9029.8666711816,0
+KPTI.US,D,20160510,000000,124.2,125.85,117.9,122.7,10676.6000053383,0
+KPTI.US,D,20160511,000000,122.1,129.3,120,120.9,16414.8666748741,0
+KPTI.US,D,20160512,000000,121.95,121.95,116.55,119.7,7994.9333373308,0
+KPTI.US,D,20160513,000000,119.4,121.8,114,114.45,8638.3333376525,0
+KPTI.US,D,20160516,000000,116.1,121.35,116.1,120,8778.866671056101,0
+KPTI.US,D,20160517,000000,119.7,127.125,118.95,120.9,9829.1333382479,0
+KPTI.US,D,20160518,000000,119.25,124.95,116.85,122.7,6465.6000032328,0
+KPTI.US,D,20160519,000000,121.65,125.4,112.95,123.15,7446.7333370567,0
+KPTI.US,D,20160520,000000,122.7,130.35,122.55,128.85,12621.4000063107,0
+KPTI.US,D,20160523,000000,127.8,133.95,127.8,130.5,7418.533337042601,0
+KPTI.US,D,20160524,000000,132,143.25,130.2,141.45,9613.2666714733,0
+KPTI.US,D,20160525,000000,142.65,151.8,142.5,145.35,14849.0000074245,0
+KPTI.US,D,20160526,000000,145.35,150.75,141.45,142.95,6520.3333365935005,0
+KPTI.US,D,20160527,000000,145.65,147.45,138.9,144.3,20047.266676690302,0
+KPTI.US,D,20160531,000000,145.8,149.4,139.65,143.7,9151.2666712423,0
+KPTI.US,D,20160601,000000,142.8,147.6,142.2,143.7,9301.8666713176,0
+KPTI.US,D,20160602,000000,143.1,148.8,139.65,145.5,11014.6000055073,0
+KPTI.US,D,20160603,000000,145.2,147.15,138.15,138.75,10108.0666717207,0
+KPTI.US,D,20160606,000000,139.05,144.57,129.901,139.8,15174.1333409204,0
+KPTI.US,D,20160607,000000,137.4,146.25,132.3,143.4,18849.1333427579,0
+KPTI.US,D,20160608,000000,144.3,144.3,137.4,139.35,14811.0000074055,0
+KPTI.US,D,20160609,000000,137.55,140.325,135.3,136.875,16635.4000083177,0
+KPTI.US,D,20160610,000000,134.4,134.85,127.5,127.8,8964.066671148701,0
+KPTI.US,D,20160613,000000,126.45,130.2,124.8,125.4,6877.4000034387,0
+KPTI.US,D,20160614,000000,124.95,129.3,117,121.05,9225.5333379461,0
+KPTI.US,D,20160615,000000,122.55,123.45,117.15,118.65,12497.0000062485,0
+KPTI.US,D,20160616,000000,118.95,121.8,115.126,121.35,7598.7333371327,0
+KPTI.US,D,20160617,000000,121.35,124.5,112.8,114.3,18377.1333425219,0
+KPTI.US,D,20160620,000000,117.15,120.9,114.15,115.65,8248.4000041242,0
+KPTI.US,D,20160621,000000,115.65,115.65,109.35,114.3,7945.4666706394,0
+KPTI.US,D,20160622,000000,114.6,120.45,110.1,115.2,6370.4000031852,0
+KPTI.US,D,20160623,000000,117.3,122.7,115.2,120.45,16489.2666749113,0
+KPTI.US,D,20160624,000000,112.8,118.2,109.8,112.8,41021.7333538442,0
+KPTI.US,D,20160627,000000,111.15,114.75,100.8,101.4,15776.9333412218,0
+KPTI.US,D,20160628,000000,105.3,109.866,103.2,105.3,19514.8666764241,0
+KPTI.US,D,20160629,000000,103.05,107.7,102.45,104.55,17521.7333420942,0
+KPTI.US,D,20160630,000000,104.4,105.75,99.45,100.65,12135.2000060676,0
+KPTI.US,D,20160701,000000,99.9,108.9,98.1,107.85,8701.9333376843,0
+KPTI.US,D,20160705,000000,105.75,107.85,103.5,104.7,6359.0666698462,0
+KPTI.US,D,20160706,000000,103.5,109.8,103.5,106.35,11212.7333389397,0
+KPTI.US,D,20160707,000000,107.7,110.85,104.7,106.5,11685.400005842701,0
+KPTI.US,D,20160708,000000,107.25,108.898,105.6,106.65,18921.333342794,0
+KPTI.US,D,20160711,000000,107.7,114,105.75,110.7,13207.0000066035,0
+KPTI.US,D,20160712,000000,112.65,115.65,111,112.95,8329.2666708313,0
+KPTI.US,D,20160713,000000,114,117.3,107.1,107.55,7521.4000037607,0
+KPTI.US,D,20160714,000000,109.05,109.8,105.15,107.85,5910.5333362886,0
+KPTI.US,D,20160715,000000,108.6,114.75,108.6,114.45,7422.8000037114,0
+KPTI.US,D,20160718,000000,111.6,115.05,111.6,114.3,5117.0000025585005,0
+KPTI.US,D,20160719,000000,113.7,114.45,106.05,106.5,6989.6666701615,0
+KPTI.US,D,20160720,000000,107.25,109.8,105.75,106.65,8034.1333373504,0
+KPTI.US,D,20160721,000000,107.55,109.95,106.5,107.1,4338.5333355026005,0
+KPTI.US,D,20160722,000000,107.7,108.84,105.15,105.45,3276.8000016384003,0
+KPTI.US,D,20160725,000000,106.05,108.3,104.55,106.95,4831.4000024157,0
+KPTI.US,D,20160726,000000,106.2,110.7,106.2,110.4,3835.8666685846,0
+KPTI.US,D,20160727,000000,111,118.5,111,115.05,10341.933338504301,0
+KPTI.US,D,20160728,000000,115.2,115.2,108.595,110.4,2862.7333347647,0
+KPTI.US,D,20160729,000000,109.35,112.5,106.95,110.7,4715.2000023576,0
+KPTI.US,D,20160801,000000,111.9,114.3,107.55,108.45,4495.0666689142,0
+KPTI.US,D,20160802,000000,108.75,111.9,104.7,104.7,9089.4666712114,0
+KPTI.US,D,20160803,000000,104.55,106.95,101.55,104.85,16123.333341395,0
+KPTI.US,D,20160804,000000,104.25,109.35,101.7,102,12767.6000063838,0
+KPTI.US,D,20160805,000000,104.7,108,101.25,103.8,6968.8666701511,0
+KPTI.US,D,20160808,000000,104.1,108.15,101.1,101.85,10671.9333386693,0
+KPTI.US,D,20160809,000000,102.45,104.85,100.5,104.55,5104.000002552,0
+KPTI.US,D,20160810,000000,104.25,104.25,98.904,100.5,4660.7333356637,0
+KPTI.US,D,20160811,000000,101.25,105.9,100.5,104.25,5096.2666692148005,0
+KPTI.US,D,20160812,000000,103.8,105.825,102.15,104.55,3470.666668402,0
+KPTI.US,D,20160815,000000,105.15,108.75,105.15,108.3,3933.6666686335,0
+KPTI.US,D,20160816,000000,108.75,110.7,105.792,108,4679.5333356731,0
+KPTI.US,D,20160817,000000,108.15,109.075,103.846,104.85,6277.2666698053,0
+KPTI.US,D,20160818,000000,108.3,117.75,108.15,117,25716.3333461915,0
+KPTI.US,D,20160819,000000,117.75,122.55,113.4,121.2,12398.866672866101,0
+KPTI.US,D,20160822,000000,122.1,122.1,111.75,116.4,13245.4666732894,0
+KPTI.US,D,20160823,000000,117.6,123,113.1,117.3,6535.9333366013,0
+KPTI.US,D,20160824,000000,116.55,120.15,106.8,107.25,6044.0666696887,0
+KPTI.US,D,20160825,000000,109.2,114.45,99.9,102.75,12151.000006075501,0
+KPTI.US,D,20160826,000000,103.35,106.2,98.55,103.8,8601.2666709673,0
+KPTI.US,D,20160829,000000,104.55,107.418,102.6,106.8,4730.4666690319,0
+KPTI.US,D,20160830,000000,113.25,147.9,112.95,145.95,219034.00010951702,0
+KPTI.US,D,20160831,000000,139.8,153.6,135.15,149.25,133058.33339986252,0
+KPTI.US,D,20160901,000000,150.75,171.15,146.7,166.5,85242.6000426213,0
+KPTI.US,D,20160902,000000,165.45,170.64,153.75,159.3,63903.333365285005,0
+KPTI.US,D,20160906,000000,150,152.25,130.125,134.55,132096.53339938162,0
+KPTI.US,D,20160907,000000,135.75,142.2,133.65,137.1,236435.6667848845,0
+KPTI.US,D,20160908,000000,139.35,141.525,136.201,138.3,26021.4000130107,0
+KPTI.US,D,20160909,000000,136.95,138.12,127.35,127.5,22768.200011384102,0
+KPTI.US,D,20160912,000000,127.5,135.75,127.5,134.55,17824.8000089124,0
+KPTI.US,D,20160913,000000,132.6,134.55,127.8,130.95,10769.6000053848,0
+KPTI.US,D,20160914,000000,130.8,137.85,130.8,135.45,21779.8666775566,0
+KPTI.US,D,20160915,000000,135,138,131.55,136.8,15058.000007529,0
+KPTI.US,D,20160916,000000,136.2,141.6,132.6,139.5,33983.8000169919,0
+KPTI.US,D,20160919,000000,140.55,142.05,136.201,136.95,12040.4666726869,0
+KPTI.US,D,20160920,000000,138.3,141.45,136.8,138,10871.600005435801,0
+KPTI.US,D,20160921,000000,138.45,144,136.501,143.4,18104.0666757187,0
+KPTI.US,D,20160922,000000,143.85,145.95,140.85,145.65,17005.466675169402,0
+KPTI.US,D,20160923,000000,144.9,147.15,139.5,140.25,11338.666672336,0
+KPTI.US,D,20160926,000000,139.35,142.05,136.95,140.55,11866.9333392668,0
+KPTI.US,D,20160927,000000,140.25,146.1,140.1,145.35,13481.6000067408,0
+KPTI.US,D,20160928,000000,146.55,148.2,141,145.95,10877.4666721054,0
+KPTI.US,D,20160929,000000,145.2,147,141.405,141.75,10531.0000052655,0
+KPTI.US,D,20160930,000000,143.1,147.45,141,145.95,22817.7333447422,0
+KPTI.US,D,20161003,000000,147,149.4,144.465,147.9,15592.2000077961,0
+KPTI.US,D,20161004,000000,147.9,152.25,147.9,148.8,14265.2000071326,0
+KPTI.US,D,20161005,000000,150.9,153.6,148.35,151.65,16128.4000080642,0
+KPTI.US,D,20161006,000000,150.9,151.5,145.5,145.65,13385.200006692601,0
+KPTI.US,D,20161007,000000,145.5,151.95,140.4,143.4,8993.4666711634,0
+KPTI.US,D,20161010,000000,144.9,149.7,144.75,146.55,20994.8666771641,0
+KPTI.US,D,20161011,000000,145.05,145.8,138.3,140.55,9572.8000047864,0
+KPTI.US,D,20161012,000000,139.05,145.425,133.8,134.55,69512.9333680898,0
+KPTI.US,D,20161013,000000,133.2,139.5,129.15,136.8,15270.4666743019,0
+KPTI.US,D,20161014,000000,138.15,140.85,129,129,8626.2666709798,0
+KPTI.US,D,20161017,000000,129.6,129.6,124.065,127.5,12091.0666727122,0
+KPTI.US,D,20161018,000000,129,130.95,127.35,129.3,40382.4666868579,0
+KPTI.US,D,20161019,000000,129.75,131.55,124.95,126.75,8813.8666710736,0
+KPTI.US,D,20161020,000000,125.7,129.225,124.65,128.55,19190.4000095952,0
+KPTI.US,D,20161021,000000,127.2,135.9,124.2,128.85,14460.00000723,0
+KPTI.US,D,20161024,000000,129.75,130.05,126.9,127.2,4939.7333358032,0
+KPTI.US,D,20161025,000000,129,129.6,125.1,126.75,10681.8000053409,0
+KPTI.US,D,20161026,000000,126.9,128.1,123.75,125.25,11074.666672204,0
+KPTI.US,D,20161027,000000,126.45,127.758,117.15,117.6,9387.5333380271,0
+KPTI.US,D,20161028,000000,116.55,119.4,112.65,112.8,10202.466671767901,0
+KPTI.US,D,20161031,000000,112.95,113.7,108.3,108.6,13835.200006917601,0
+KPTI.US,D,20161101,000000,109.35,111.45,105.45,106.95,17130.6000085653,0
+KPTI.US,D,20161102,000000,105.75,106.5,97.8,97.95,15046.0666741897,0
+KPTI.US,D,20161103,000000,98.85,101.698,95.55,95.85,21841.333344254,0
+KPTI.US,D,20161104,000000,95.55,106.05,94.05,102.45,22622.4666779779,0
+KPTI.US,D,20161107,000000,106.5,107.079,101.4,103.8,14283.6000071418,0
+KPTI.US,D,20161108,000000,96.45,119.55,96.45,116.85,28380.8666808571,0
+KPTI.US,D,20161109,000000,124.35,146.85,124.35,139.8,46945.9333568063,0
+KPTI.US,D,20161110,000000,144.45,150.9,143.4,147,31170.6000155853,0
+KPTI.US,D,20161111,000000,145.5,152.4,140.25,148.95,25192.3333459295,0
+KPTI.US,D,20161114,000000,150.3,154.425,146.775,151.05,25109.5333458881,0
+KPTI.US,D,20161115,000000,149.25,152.625,143.098,146.55,13013.6666731735,0
+KPTI.US,D,20161116,000000,145.35,150.6,141,142.05,10061.7333383642,0
+KPTI.US,D,20161117,000000,141.45,150.15,139.35,149.25,9406.8000047034,0
+KPTI.US,D,20161118,000000,149.55,151.95,147.3,148.05,10798.9333387328,0
+KPTI.US,D,20161121,000000,148.35,149.7,147.3,149.55,8088.866670711101,0
+KPTI.US,D,20161122,000000,150.45,150.75,143.4,145.05,6401.4666698674,0
+KPTI.US,D,20161123,000000,141.75,150.75,139.05,150.15,7858.666670596001,0
+KPTI.US,D,20161125,000000,150,150.75,145.35,148.65,3731.7333351992,0
+KPTI.US,D,20161128,000000,148.35,150,138.45,139.35,6845.0666700892,0
+KPTI.US,D,20161129,000000,139.2,142.05,135.9,139.5,4936.4666691349,0
+KPTI.US,D,20161130,000000,141.3,148.95,138.075,138.45,7663.1333371649,0
+KPTI.US,D,20161201,000000,139.5,143.55,135,135.45,6314.666669824001,0
+KPTI.US,D,20161202,000000,139.95,141.9,133.65,139.2,17914.2666756238,0
+KPTI.US,D,20161205,000000,138.9,139.425,131.1,133.05,17816.8000089084,0
+KPTI.US,D,20161206,000000,133.95,137.1,132.15,136.95,12662.9333396648,0
+KPTI.US,D,20161207,000000,137.4,138.3,125.61,137.7,24875.9333457713,0
+KPTI.US,D,20161208,000000,137.4,138,132.901,137.7,13357.0666733452,0
+KPTI.US,D,20161209,000000,137.25,142.35,135.3,138.15,9946.66667164,0
+KPTI.US,D,20161212,000000,136.8,140.85,132.75,137.1,14697.4666740154,0
+KPTI.US,D,20161213,000000,138.3,142.05,137.25,138.45,11905.533339286101,0
+KPTI.US,D,20161214,000000,138.3,142.05,135.15,138.3,20289.533343478102,0
+KPTI.US,D,20161215,000000,138.6,147.3,138.15,145.05,13166.000006583,0
+KPTI.US,D,20161216,000000,145.8,150.75,142.425,146.25,39535.0000197675,0
+KPTI.US,D,20161219,000000,146.25,150.6,140.4,142.05,11397.6666723655,0
+KPTI.US,D,20161220,000000,143.4,149.55,141.15,142.5,13370.4000066852,0
+KPTI.US,D,20161221,000000,142.35,142.875,138,139.8,6452.8000032264,0
+KPTI.US,D,20161222,000000,139.8,139.95,134.55,135.6,7359.1333370129005,0
+KPTI.US,D,20161223,000000,135.15,143.7,135.15,143.4,5746.3333362065005,0
+KPTI.US,D,20161227,000000,143.25,147.75,140.25,140.55,16105.666674719501,0
+KPTI.US,D,20161228,000000,140.85,143.535,137.55,138,5065.4666691994,0
+KPTI.US,D,20161229,000000,138.6,141,135.75,140.1,8517.7333375922,0
+KPTI.US,D,20161230,000000,139.95,141.3,137.55,141,10738.666672036,0
+KPTI.US,D,20170103,000000,143.25,146.4,135.9,144.6,11055.2000055276,0
+KPTI.US,D,20170104,000000,145.2,158.4,143.1,158.25,23283.1333449749,0
+KPTI.US,D,20170105,000000,157.8,162.45,153.75,161.1,20261.0000101305,0
+KPTI.US,D,20170106,000000,161.7,167.85,160.945,165.15,15415.1333410409,0
+KPTI.US,D,20170109,000000,166.8,166.8,162.75,164.25,20684.1333436754,0
+KPTI.US,D,20170110,000000,166.5,167.55,154.8,159.75,11204.5333389356,0
+KPTI.US,D,20170111,000000,160.05,161.25,150.15,155.7,17033.4666751834,0
+KPTI.US,D,20170112,000000,154.05,157.8,151.5,153.75,7098.4666702159,0
+KPTI.US,D,20170113,000000,154.05,157.5,150.3,151.8,8177.5333374221,0
+KPTI.US,D,20170117,000000,150,153.6,145.05,147.6,9242.8666712881,0
+KPTI.US,D,20170118,000000,148.2,149.7,143.25,146.85,13906.7333402867,0
+KPTI.US,D,20170119,000000,146.25,160.35,145.95,157.05,13022.9333398448,0
+KPTI.US,D,20170120,000000,156,158.25,151.35,155.85,10896.8000054484,0
+KPTI.US,D,20170123,000000,156,156.3,150,155.7,10234.6000051173,0
+KPTI.US,D,20170124,000000,156.6,156.6,149.1,154.8,14202.666673768,0
+KPTI.US,D,20170125,000000,155.4,162.45,153,161.85,9889.0000049445,0
+KPTI.US,D,20170126,000000,162.15,164.1,157.5,160.95,9675.9333381713,0
+KPTI.US,D,20170127,000000,160.5,162.75,158.1,162.6,8247.4000041237,0
+KPTI.US,D,20170130,000000,161.1,161.1,152.025,154.2,20540.0666769367,0
+KPTI.US,D,20170131,000000,153.45,157.05,148.95,155.25,13643.6666734885,0
+KPTI.US,D,20170201,000000,156.3,161.475,155.25,158.4,8501.2000042506,0
+KPTI.US,D,20170202,000000,156.75,162,153.75,159.75,6344.9333365058,0
+KPTI.US,D,20170203,000000,161.55,163.35,159.9,161.7,10717.8666720256,0
+KPTI.US,D,20170206,000000,161.4,164.85,160.5,162.3,7743.8000038719,0
+KPTI.US,D,20170207,000000,162.9,162.9,153.75,154.8,11379.600005689801,0
+KPTI.US,D,20170208,000000,154.35,154.8,149.1,151.5,7412.2000037061,0
+KPTI.US,D,20170209,000000,151.5,155.098,151.5,151.95,5612.4000028062,0
+KPTI.US,D,20170210,000000,152.7,154.35,150.225,151.8,5073.8000025369,0
+KPTI.US,D,20170213,000000,154.05,156.735,151.35,151.8,6406.2666698698,0
+KPTI.US,D,20170214,000000,151.2,154.35,150.9,153.75,4796.000002398,0
+KPTI.US,D,20170215,000000,153.45,163.2,153,162.6,11054.0666721937,0
+KPTI.US,D,20170216,000000,162.6,163.188,154.524,160.05,9123.6666712285,0
+KPTI.US,D,20170217,000000,159.75,162,156.45,159,12401.9333395343,0
+KPTI.US,D,20170221,000000,159.6,160.198,156.9,158.7,5476.5333360716,0
+KPTI.US,D,20170222,000000,158.55,158.55,154.8,156.6,4006.3333353365,0
+KPTI.US,D,20170223,000000,157.2,157.2,150.15,154.05,4228.6000021143,0
+KPTI.US,D,20170224,000000,151.65,152.25,148.8,151.5,5332.4666693329,0
+KPTI.US,D,20170227,000000,151.65,167.55,151.05,166.95,10811.733338739201,0
+KPTI.US,D,20170228,000000,165.3,166.498,154.65,155.55,13996.866673665101,0
+KPTI.US,D,20170301,000000,159.75,167.455,157.35,165.45,19642.8666764881,0
+KPTI.US,D,20170302,000000,167.4,219.45,164.925,207.6,131831.333399249,0
+KPTI.US,D,20170303,000000,169.95,186,167.55,174.3,56168.4666947509,0
+KPTI.US,D,20170306,000000,172.5,177,169.35,174.9,19285.1333429759,0
+KPTI.US,D,20170307,000000,172.35,176.53,167.4,170.85,15321.8000076609,0
+KPTI.US,D,20170308,000000,168.45,183.148,168.45,178.05,16030.5333413486,0
+KPTI.US,D,20170309,000000,176.4,178.575,176.1,176.4,9762.800004881401,0
+KPTI.US,D,20170310,000000,178.5,181.95,157.05,158.25,37142.666685238,0
+KPTI.US,D,20170313,000000,161.25,165.75,150,150,48792.3333577295,0
+KPTI.US,D,20170314,000000,152.25,153.9,146.55,150,22938.2000114691,0
+KPTI.US,D,20170315,000000,150,153,149.4,150.6,15937.6666746355,0
+KPTI.US,D,20170316,000000,150,161.25,144.15,157.65,28525.8666809296,0
+KPTI.US,D,20170317,000000,159.6,161.85,153.3,155.55,32271.600016135802,0
+KPTI.US,D,20170320,000000,155.55,160.95,151.2,160.05,12903.7333397852,0
+KPTI.US,D,20170321,000000,160.05,161.25,151.8,152.1,18588.4000092942,0
+KPTI.US,D,20170322,000000,152.1,152.7,148.875,151.5,17807.7333422372,0
+KPTI.US,D,20170323,000000,151.5,158.4,150.301,155.4,6831.6666700825,0
+KPTI.US,D,20170324,000000,155.85,158.1,154.95,157.2,19292.0666763127,0
+KPTI.US,D,20170327,000000,156.15,163.35,154.35,162.45,13168.4666732509,0
+KPTI.US,D,20170328,000000,162.9,172.05,161.85,169.65,15812.8000079064,0
+KPTI.US,D,20170329,000000,169.95,187.2,168.75,179.55,26868.000013434,0
+KPTI.US,D,20170330,000000,183.6,192.45,180.15,191.7,40739.0000203695,0
+KPTI.US,D,20170331,000000,192.6,197.7,192,192.6,31612.666682473002,0
+KPTI.US,D,20170403,000000,192.75,197.85,180.601,187.8,29416.4000147082,0
+KPTI.US,D,20170404,000000,185.25,191.85,184.5,189.15,11948.7333393077,0
+KPTI.US,D,20170405,000000,189.9,193.35,180.75,183.15,22757.1333447119,0
+KPTI.US,D,20170406,000000,183.45,185.25,179.4,183.75,10574.733338620701,0
+KPTI.US,D,20170407,000000,183.6,184.5,165.45,170.4,29651.1333481589,0
+KPTI.US,D,20170410,000000,176.1,176.1,171.15,171.6,14828.133340747401,0
+KPTI.US,D,20170411,000000,172.05,172.8,161.55,162.6,18989.8666761616,0
+KPTI.US,D,20170412,000000,162.15,165,154.8,158.25,20267.6000101338,0
+KPTI.US,D,20170413,000000,157.5,166.5,156.9,164.4,15024.133340845401,0
+KPTI.US,D,20170417,000000,164.25,171.45,162,169.2,21517.2000107586,0
+KPTI.US,D,20170418,000000,167.25,170.55,164.7,168.15,6720.4666700269,0
+KPTI.US,D,20170419,000000,168.6,180.6,168,175.8,90742.8667120381,0
+KPTI.US,D,20170420,000000,175.8,178.65,172.05,175.05,6891.000003445501,0
+KPTI.US,D,20170421,000000,174.9,176.7,168.3,169.65,7630.000003815,0
+KPTI.US,D,20170424,000000,173.1,173.1,166.2,169.65,6704.6000033523005,0
+KPTI.US,D,20170425,000000,164.85,165,152.25,156.15,67617.00003380851,0
+KPTI.US,D,20170426,000000,156.45,159.75,155.25,155.7,26704.400013352202,0
+KPTI.US,D,20170427,000000,156,156.45,148.95,153.15,18778.733342722702,0
+KPTI.US,D,20170428,000000,152.7,156,150.15,153.3,13423.333340045001,0
+KPTI.US,D,20170501,000000,153.75,155.55,149.55,152.55,12491.9333395793,0
+KPTI.US,D,20170502,000000,155.1,156.45,142.95,145.95,19133.6666762335,0
+KPTI.US,D,20170503,000000,145.05,145.95,141.6,142.35,10770.4666720519,0
+KPTI.US,D,20170504,000000,155.25,155.25,121.5,130.05,44915.4666891244,0
+KPTI.US,D,20170505,000000,127.8,128.1,122.4,124.8,18965.6666761495,0
+KPTI.US,D,20170508,000000,121.8,135.75,121.8,131.4,30294.4000151472,0
+KPTI.US,D,20170509,000000,131.25,135.15,128.85,131.1,17587.0000087935,0
+KPTI.US,D,20170510,000000,131.1,134.85,129,134.1,11275.0666723042,0
+KPTI.US,D,20170511,000000,133.65,145.05,133.5,144.15,22598.4000112992,0
+KPTI.US,D,20170512,000000,143.4,151.633,142.5,146.1,62583.4666979584,0
+KPTI.US,D,20170515,000000,150.9,160.05,145.5,146.7,13852.2666735928,0
+KPTI.US,D,20170516,000000,147,151.861,144.345,149.4,10702.8000053514,0
+KPTI.US,D,20170517,000000,147.45,149.55,144.6,144.75,12859.0000064295,0
+KPTI.US,D,20170518,000000,144.6,151.995,143.4,147,16481.8000082409,0
+KPTI.US,D,20170519,000000,147,153.75,147,149.25,11570.2666724518,0
+KPTI.US,D,20170522,000000,149.4,150.6,144.3,146.7,11892.4000059462,0
+KPTI.US,D,20170523,000000,147,147,142.2,142.95,12075.2666727043,0
+KPTI.US,D,20170524,000000,142.95,145.65,141.3,141.6,6486.4000032432,0
+KPTI.US,D,20170525,000000,142.5,143.4,132.6,136.35,15096.266674214801,0
+KPTI.US,D,20170526,000000,136.35,138.9,133.8,134.25,6099.4000030497,0
+KPTI.US,D,20170530,000000,134.1,134.1,124.5,125.25,9608.8000048044,0
+KPTI.US,D,20170531,000000,127.35,127.35,112.2,121.8,33043.2000165216,0
+KPTI.US,D,20170601,000000,122.4,132.45,120.75,132.45,14509.7333405882,0
+KPTI.US,D,20170602,000000,132.3,135.9,128.25,133.2,15806.6000079033,0
+KPTI.US,D,20170605,000000,133.5,138.6,125.581,130.8,10981.0666721572,0
+KPTI.US,D,20170606,000000,129.9,133.05,127.8,129.6,4455.6000022278,0
+KPTI.US,D,20170607,000000,129.75,134.1,126.75,130.5,16443.8666748886,0
+KPTI.US,D,20170608,000000,130.8,140.85,129.066,138,9928.8666716311,0
+KPTI.US,D,20170609,000000,137.1,142.65,135.6,137.7,9806.8666715701,0
+KPTI.US,D,20170612,000000,137.55,140.625,132.6,134.55,14255.2666737943,0
+KPTI.US,D,20170613,000000,135,139.2,132.75,136.05,10127.1333383969,0
+KPTI.US,D,20170614,000000,135.75,144.9,134.175,138.3,34964.066684148704,0
+KPTI.US,D,20170615,000000,137.25,142.35,134.1,137.7,12399.400006199701,0
+KPTI.US,D,20170616,000000,135.75,140.1,131.7,136.2,25630.933346148802,0
+KPTI.US,D,20170619,000000,137.7,140.7,136.8,137.7,12703.5333396851,0
+KPTI.US,D,20170620,000000,138.3,145.8,137.25,139.8,13370.2000066851,0
+KPTI.US,D,20170621,000000,141.15,146.25,140.85,142.5,16237.8000081189,0
+KPTI.US,D,20170622,000000,142.35,152.1,142.05,149.4,13012.6000065063,0
+KPTI.US,D,20170623,000000,150,151.95,146.1,149.55,74770.2667040518,0
+KPTI.US,D,20170626,000000,151.05,151.05,139.95,142.8,18316.3333424915,0
+KPTI.US,D,20170627,000000,142.2,143.7,136.65,137.85,11232.4666722829,0
+KPTI.US,D,20170628,000000,138.6,146.25,138,146.1,9303.5333379851,0
+KPTI.US,D,20170629,000000,146.7,146.7,138.3,142.5,7915.2666706243,0
+KPTI.US,D,20170630,000000,142.5,142.5,135.3,135.75,11742.8000058714,0
+KPTI.US,D,20170703,000000,136.35,142.2,136.35,141.3,8257.2666707953,0
+KPTI.US,D,20170705,000000,141.45,144.75,136.35,144.45,12520.7333395937,0
+KPTI.US,D,20170706,000000,143.25,144.6,139.5,142.2,10964.7333388157,0
+KPTI.US,D,20170707,000000,143.1,144,138.75,139.5,7413.4000037067,0
+KPTI.US,D,20170710,000000,142.95,145.2,139.8,141.9,11377.266672355301,0
+KPTI.US,D,20170711,000000,142.5,144,140.25,142.8,8846.733337756701,0
+KPTI.US,D,20170712,000000,144,144.75,141.825,143.7,9092.6000045463,0
+KPTI.US,D,20170713,000000,144.3,145.95,139.65,143.85,8488.9333375778,0
+KPTI.US,D,20170714,000000,143.25,143.7,141.3,141.6,7433.2666703833,0
+KPTI.US,D,20170717,000000,142.65,146.4,139.5,141.75,10857.2000054286,0
+KPTI.US,D,20170718,000000,141.45,144.45,136.65,138.75,15484.000007742,0
+KPTI.US,D,20170719,000000,140.25,142.5,139.35,141.6,6795.7333367312,0
+KPTI.US,D,20170720,000000,141.45,142.5,138.45,140.7,3458.2666683958,0
+KPTI.US,D,20170721,000000,143.25,143.475,138.9,140.1,6892.0666701127,0
+KPTI.US,D,20170724,000000,140.25,141.3,137.1,140.55,6672.1333366694,0
+KPTI.US,D,20170725,000000,141.75,142.335,136.5,137.85,9716.133338191401,0
+KPTI.US,D,20170726,000000,138.3,138.45,135.75,137.1,3726.9333351968003,0
+KPTI.US,D,20170727,000000,137.4,137.4,130.2,132,7328.2000036641,0
+KPTI.US,D,20170728,000000,132.75,134.85,132.15,133.65,5775.6666695545,0
+KPTI.US,D,20170731,000000,133.8,133.8,126.15,126.6,8070.0000040350005,0
+KPTI.US,D,20170801,000000,127.2,127.725,121.5,126.3,9048.400004524201,0
+KPTI.US,D,20170802,000000,126.45,132,121.191,123.9,5493.6000027468,0
+KPTI.US,D,20170803,000000,123.3,124.05,121.65,122.25,5235.8000026179,0
+KPTI.US,D,20170804,000000,122.4,126.675,122.4,124.8,6260.4666697969005,0
+KPTI.US,D,20170807,000000,125.7,127.875,124.875,127.2,9267.066671300201,0
+KPTI.US,D,20170808,000000,135,136.5,129.3,132.75,16647.4666749904,0
+KPTI.US,D,20170809,000000,132.9,132.9,126.15,127.2,9928.8000049644,0
+KPTI.US,D,20170810,000000,126.9,128.85,122.85,123.75,8719.2000043596,0
+KPTI.US,D,20170811,000000,124.05,130.95,123.45,128.25,10218.000005109001,0
+KPTI.US,D,20170814,000000,129.9,134.55,129.3,133.35,17102.7333418847,0
+KPTI.US,D,20170815,000000,132.3,132.9,129,129.75,10429.4000052147,0
+KPTI.US,D,20170816,000000,129.9,131.4,124.95,126.3,6852.000003426,0
+KPTI.US,D,20170817,000000,125.25,128.1,122.25,122.25,9198.3333379325,0
+KPTI.US,D,20170818,000000,120.6,124.5,120.6,123.15,7174.5333369206,0
+KPTI.US,D,20170821,000000,122.55,124.125,120,123.3,7512.8666704231,0
+KPTI.US,D,20170822,000000,124.2,130.5,124.2,129.75,9846.9333382568,0
+KPTI.US,D,20170823,000000,128.85,136.5,123.102,135,10113.6666717235,0
+KPTI.US,D,20170824,000000,135,137.25,132.15,135.15,8161.6000040808,0
+KPTI.US,D,20170825,000000,136.5,137.7,134.4,135.75,17482.8000087414,0
+KPTI.US,D,20170828,000000,137.25,147.45,135.9,146.55,15881.6666746075,0
+KPTI.US,D,20170829,000000,144.9,151.95,143.85,149.7,11055.6666721945,0
+KPTI.US,D,20170830,000000,150,150,145.8,146.7,8958.6000044793,0
+KPTI.US,D,20170831,000000,147.3,156.3,144.45,153.3,25338.4000126692,0
+KPTI.US,D,20170901,000000,153.3,155.7,147.9,154.05,10376.5333385216,0
+KPTI.US,D,20170905,000000,154.05,156.75,151.2,154.65,9050.7333378587,0
+KPTI.US,D,20170906,000000,155.85,156.9,152.763,156.45,6448.6000032243,0
+KPTI.US,D,20170907,000000,156.3,161.55,154.5,158.25,17487.2666754103,0
+KPTI.US,D,20170908,000000,158.25,163.95,157.35,162.15,13597.200006798601,0
+KPTI.US,D,20170911,000000,165,165,157.5,159,12812.8666730731,0
+KPTI.US,D,20170912,000000,159.15,161.1,150.825,159,11446.8000057234,0
+KPTI.US,D,20170913,000000,158.4,160.2,150.15,158.85,6807.2000034036,0
+KPTI.US,D,20170914,000000,158.7,159.975,154.65,158.55,7757.3333372120005,0
+KPTI.US,D,20170915,000000,159.75,166.8,156.45,165,28847.333347757,0
+KPTI.US,D,20170918,000000,164.4,166.95,162,162.9,7297.333336982,0
+KPTI.US,D,20170919,000000,162.45,162.45,155.25,157.8,8656.0666709947,0
+KPTI.US,D,20170920,000000,172.8,176.1,157.5,167.4,71657.0667024952,0
+KPTI.US,D,20170921,000000,168.45,171.048,156.6,157.2,21955.0000109775,0
+KPTI.US,D,20170922,000000,156.9,160.35,156.15,159.45,10951.6666721425,0
+KPTI.US,D,20170925,000000,159.45,167.4,159,162.3,13513.1333400899,0
+KPTI.US,D,20170926,000000,162.45,164.55,157.8,159.6,9207.7333379372,0
+KPTI.US,D,20170927,000000,160.05,167.25,158.31,164.4,13069.466673201401,0
+KPTI.US,D,20170928,000000,163.8,167.7,161.325,163.2,10548.666671941,0
+KPTI.US,D,20170929,000000,164.1,168,163.8,164.7,11096.0666722147,0
+KPTI.US,D,20171002,000000,164.7,180.15,163.365,179.85,17319.0000086595,0
+KPTI.US,D,20171003,000000,180.75,182.1,172.05,176.7,13313.7333399902,0
+KPTI.US,D,20171004,000000,175.5,180.15,174.3,175.05,6679.4666700064,0
+KPTI.US,D,20171005,000000,175.2,176.7,171.6,172.2,10294.0666718137,0
+KPTI.US,D,20171006,000000,172.2,176.55,170.05,175.35,12356.8666728451,0
+KPTI.US,D,20171009,000000,175.8,177.15,170.25,170.4,29983.9333483253,0
+KPTI.US,D,20171010,000000,172.65,172.65,168.9,171.3,6735.5333367011,0
+KPTI.US,D,20171011,000000,170.775,172.8,167.401,170.7,11682.666672508,0
+KPTI.US,D,20171012,000000,187.05,188.322,170.7,173.85,20757.1333437119,0
+KPTI.US,D,20171013,000000,174.45,174.45,168.15,170.1,14395.6666738645,0
+KPTI.US,D,20171016,000000,171,173.833,165.765,170.7,11193.8000055969,0
+KPTI.US,D,20171017,000000,170.55,176.1,168.45,171.45,19272.9333429698,0
+KPTI.US,D,20171018,000000,170.1,172.95,166.413,169.95,7378.6000036893,0
+KPTI.US,D,20171019,000000,168.3,170.4,164.1,165.15,7111.066670222201,0
+KPTI.US,D,20171020,000000,166.8,167.4,163.35,164.55,5511.9333360893,0
+KPTI.US,D,20171023,000000,165,165.9,158.7,159.6,11861.0000059305,0
+KPTI.US,D,20171024,000000,159.45,161.7,156,157.35,12458.8666728961,0
+KPTI.US,D,20171025,000000,157.35,159.136,154.95,155.55,7343.0000036715,0
+KPTI.US,D,20171026,000000,154.95,157.65,148.8,149.85,9125.0000045625,0
+KPTI.US,D,20171027,000000,148.95,155.1,148.95,152.4,8808.9333377378,0
+KPTI.US,D,20171030,000000,151.8,155.475,149.1,153.3,8373.600004186801,0
+KPTI.US,D,20171031,000000,154.2,156.3,150.15,153.15,9859.1333382629,0
+KPTI.US,D,20171101,000000,154.8,158.4,154.35,155.4,9516.9333380918,0
+KPTI.US,D,20171102,000000,148.5,158.85,148.5,157.35,11584.7333391257,0
+KPTI.US,D,20171103,000000,156.75,172.2,156.6,168.45,153003.0667431682,0
+KPTI.US,D,20171106,000000,166.35,174.75,166.35,168,12640.8666729871,0
+KPTI.US,D,20171107,000000,169.35,173.55,161.7,164.4,20512.2666769228,0
+KPTI.US,D,20171108,000000,164.4,168.15,163.012,166.05,7797.0000038985,0
+KPTI.US,D,20171109,000000,164.55,170.1,159,161.55,7838.1333372524,0
+KPTI.US,D,20171110,000000,160.65,166.2,159.618,163.65,6430.8000032154005,0
+KPTI.US,D,20171113,000000,162.6,162.9,157.5,160.65,5477.4666694054,0
+KPTI.US,D,20171114,000000,160.05,160.05,154.5,158.1,7202.2000036011,0
+KPTI.US,D,20171115,000000,160.2,171.477,158.55,167.55,13930.866673632101,0
+KPTI.US,D,20171116,000000,170.1,172.768,167.7,170.85,12368.8000061844,0
+KPTI.US,D,20171117,000000,169.65,173.4,167.265,172.05,5957.6666696455,0
+KPTI.US,D,20171120,000000,171.3,171.3,164.7,166.8,6288.8666698111,0
+KPTI.US,D,20171121,000000,166.8,169.95,164.55,166.05,9067.266671200301,0
+KPTI.US,D,20171122,000000,167.1,172.5,165.18,169.95,5780.8000028904,0
+KPTI.US,D,20171124,000000,171,172.05,167.25,168.45,2239.2000011196,0
+KPTI.US,D,20171127,000000,168.45,171.6,168.15,168.15,3795.6666685645,0
+KPTI.US,D,20171128,000000,169.95,170.325,166.05,168.15,5549.8000027749,0
+KPTI.US,D,20171129,000000,168.75,169.95,166.2,167.4,5900.7333362837,0
+KPTI.US,D,20171130,000000,169.05,169.65,165.9,167.85,15099.0000075495,0
+KPTI.US,D,20171201,000000,168.6,170.85,157.5,168.9,9034.0666711837,0
+KPTI.US,D,20171204,000000,168.75,175.5,165.825,168.15,8746.66667104,0
+KPTI.US,D,20171205,000000,167.4,168.45,159.75,159.9,8678.1333376724,0
+KPTI.US,D,20171206,000000,159.15,159.6,153.15,154.95,5986.0666696597,0
+KPTI.US,D,20171207,000000,156.15,159.9,151.201,159.45,8807.4000044037,0
+KPTI.US,D,20171208,000000,163.35,170.1,162.6,166.65,13637.733340152201,0
+KPTI.US,D,20171211,000000,167.25,169.35,157.35,157.35,9894.1333382804,0
+KPTI.US,D,20171212,000000,158.4,159.45,142.65,144,17558.0666754457,0
+KPTI.US,D,20171213,000000,144.75,150.525,144.3,144.9,17304.5333419856,0
+KPTI.US,D,20171214,000000,145.2,148.95,138,138.75,10305.0666718192,0
+KPTI.US,D,20171215,000000,139.35,143.25,136.35,138.6,27192.066680262702,0
+KPTI.US,D,20171218,000000,139.95,140.25,135.75,137.25,7731.200003865601,0
+KPTI.US,D,20171219,000000,137.1,138.15,135.15,137.25,11562.5333391146,0
+KPTI.US,D,20171220,000000,136.95,140.1,135,137.7,20502.4000102512,0
+KPTI.US,D,20171221,000000,137.25,142.5,135.15,141.45,13135.000006567501,0
+KPTI.US,D,20171222,000000,141.6,149.25,139.95,147,20619.4666769764,0
+KPTI.US,D,20171226,000000,147.75,147.9,142.2,144.15,15087.1333408769,0
+KPTI.US,D,20171227,000000,142.95,146.85,142.8,145.05,16149.866674741601,0
+KPTI.US,D,20171228,000000,144.75,150,144.45,146.85,7677.733337172201,0
+KPTI.US,D,20171229,000000,147,148.35,143.25,144,8677.8000043389,0
+KPTI.US,D,20180102,000000,148.8,149.4,148.8,148.8,7140.666670237,0
+KPTI.US,D,20180103,000000,149.1,155.25,147.45,151.5,35443.2666843883,0
+KPTI.US,D,20180104,000000,152.55,156.375,148.65,152.55,8393.9333375303,0
+KPTI.US,D,20180105,000000,152.1,156,150.9,153.75,9917.0666716252,0
+KPTI.US,D,20180108,000000,153.75,154.35,148.8,150.9,5290.9333359788,0
+KPTI.US,D,20180109,000000,151.05,154.725,149.7,151.2,7483.2666704083,0
+KPTI.US,D,20180110,000000,150.6,151.8,148.65,150.15,7904.7333372857,0
+KPTI.US,D,20180111,000000,151.35,158.7,146.7,157.8,16778.000008389,0
+KPTI.US,D,20180112,000000,157.05,167.55,154.05,161.7,13098.0666732157,0
+KPTI.US,D,20180116,000000,164.55,164.55,148.5,150.6,22227.133344446902,0
+KPTI.US,D,20180117,000000,152.7,154.621,150,152.7,7423.2000037116,0
+KPTI.US,D,20180118,000000,152.25,152.55,147.375,150,10251.2666717923,0
+KPTI.US,D,20180119,000000,149.25,152.325,147.45,150.15,5953.466669643401,0
+KPTI.US,D,20180122,000000,150.75,159.886,149.7,154.05,15869.4666746014,0
+KPTI.US,D,20180123,000000,153.6,164.1,152.25,161.7,8905.600004452801,0
+KPTI.US,D,20180124,000000,161.55,163.2,156.75,156.75,4607.5333356371,0
+KPTI.US,D,20180125,000000,163.05,178.35,159.345,177,20689.4666770114,0
+KPTI.US,D,20180126,000000,179.7,189.75,176.4,184.2,20201.5333434341,0
+KPTI.US,D,20180129,000000,182.25,191.7,180,186.45,17820.1333422434,0
+KPTI.US,D,20180130,000000,184.8,186.75,175.666,179.85,15892.8666746131,0
+KPTI.US,D,20180131,000000,181.05,183,172.65,177.3,8717.7333376922,0
+KPTI.US,D,20180201,000000,177.15,178.65,172.5,176.7,6736.5333367016,0
+KPTI.US,D,20180202,000000,175.5,178.65,171.474,174.9,8659.9333376633,0
+KPTI.US,D,20180205,000000,172.5,177.3,162.015,168,12478.4666729059,0
+KPTI.US,D,20180206,000000,163.2,189.3,161.887,187.35,34468.2000172341,0
+KPTI.US,D,20180207,000000,189.6,200.25,182.85,196.65,30547.6000152738,0
+KPTI.US,D,20180208,000000,198,210.598,195.975,205.2,24129.600012064802,0
+KPTI.US,D,20180209,000000,206.25,207,185.055,195.9,23002.2666781678,0
+KPTI.US,D,20180212,000000,195.75,200.25,188.4,198,15842.9333412548,0
+KPTI.US,D,20180213,000000,197.85,222.75,197.55,212.55,37637.6666854855,0
+KPTI.US,D,20180214,000000,217.2,220.95,217.2,217.2,38231.4000191157,0
+KPTI.US,D,20180215,000000,223.05,225.75,210.6,221.4,31412.4000157062,0
+KPTI.US,D,20180216,000000,222.6,234.15,221.4,224.4,25195.933345931302,0
+KPTI.US,D,20180220,000000,224.7,225.9,216.9,218.85,15573.4000077867,0
+KPTI.US,D,20180221,000000,218.7,227.175,215.565,222,17132.666675233002,0
+KPTI.US,D,20180222,000000,223.65,225.6,216.9,218.4,12583.600006291801,0
+KPTI.US,D,20180223,000000,220.95,223.498,212.25,222.9,11044.9333388558,0
+KPTI.US,D,20180226,000000,223.35,225.6,218.25,222.9,12071.0000060355,0
+KPTI.US,D,20180227,000000,223.65,227.1,221.85,224.25,16582.1333416244,0
+KPTI.US,D,20180228,000000,224.25,227.833,219.45,221.55,17116.000008558,0
+KPTI.US,D,20180301,000000,220.5,235.8,216.147,231.75,67290.2000336451,0
+KPTI.US,D,20180302,000000,228.75,234.45,222.705,229.35,29804.8666815691,0
+KPTI.US,D,20180305,000000,225.15,247.8,223.2,242.7,53312.4666933229,0
+KPTI.US,D,20180306,000000,244.8,247.05,237,243.45,17057.8666751956,0
+KPTI.US,D,20180307,000000,243,246.45,237.901,239.85,39855.0000199275,0
+KPTI.US,D,20180308,000000,241.35,247.2,236.4,246.9,16560.1333416134,0
+KPTI.US,D,20180309,000000,246.9,253.95,243.15,252.9,34440.066683886704,0
+KPTI.US,D,20180312,000000,255.15,270,252.15,258.75,36041.4666846874,0
+KPTI.US,D,20180313,000000,259.8,262.35,248.85,255.15,27581.866680457602,0
+KPTI.US,D,20180314,000000,255.75,259.8,251.4,252.15,23704.666678519,0
+KPTI.US,D,20180315,000000,229.5,258.75,223.2,242.4,35897.4666846154,0
+KPTI.US,D,20180316,000000,246.15,249.75,231.3,240.15,75390.4000376952,0
+KPTI.US,D,20180319,000000,238.05,240.15,222,228.6,38490.4000192452,0
+KPTI.US,D,20180320,000000,226.65,238.8,225.15,234.9,29087.1333478769,0
+KPTI.US,D,20180321,000000,234.75,239.25,228.15,229.8,14688.666674011001,0
+KPTI.US,D,20180322,000000,228.6,233.25,224.1,224.55,26317.066679825202,0
+KPTI.US,D,20180323,000000,226.5,229.35,205.65,206.4,38666.666686000004,0
+KPTI.US,D,20180326,000000,210.75,216.75,210.15,213.3,35501.0666844172,0
+KPTI.US,D,20180327,000000,213.6,215.325,199.65,201.3,22956.0666781447,0
+KPTI.US,D,20180328,000000,200.4,202.65,190.65,199.05,24701.9333456843,0
+KPTI.US,D,20180329,000000,201.6,207.375,196.2,201.3,35714.7333511907,0
+KPTI.US,D,20180402,000000,204.15,206.098,187.2,188.1,30521.333348594002,0
+KPTI.US,D,20180403,000000,190.2,193.515,184.263,191.25,35189.4000175947,0
+KPTI.US,D,20180404,000000,186.75,202.5,186.45,201.9,67796.8000338984,0
+KPTI.US,D,20180405,000000,202.35,202.485,188.25,195,35284.666684309,0
+KPTI.US,D,20180406,000000,192.6,194.7,184.8,187.2,33395.6666833645,0
+KPTI.US,D,20180409,000000,189.6,191.988,178.35,180,27875.400013937702,0
+KPTI.US,D,20180410,000000,194.55,198,186.3,191.4,97620.33338214351,0
+KPTI.US,D,20180411,000000,189.6,191.55,183,189.6,49037.7333578522,0
+KPTI.US,D,20180412,000000,190.35,210.9,189,208.05,63336.6000316683,0
+KPTI.US,D,20180413,000000,208.8,211.725,200.55,208.5,32333.1333494999,0
+KPTI.US,D,20180416,000000,211.95,214.125,206.1,210.75,30419.4666818764,0
+KPTI.US,D,20180417,000000,211.95,230.85,211.065,226.95,33365.9333500163,0
+KPTI.US,D,20180418,000000,226.35,226.35,219.3,220.65,52110.8000260554,0
+KPTI.US,D,20180419,000000,219.75,224.7,218.25,221.55,25017.4666791754,0
+KPTI.US,D,20180420,000000,220.35,223.2,216,218.85,47223.8666902786,0
+KPTI.US,D,20180423,000000,220.8,221.7,207.45,210.75,52152.1333594094,0
+KPTI.US,D,20180424,000000,210.75,212.175,204.15,204.3,34301.2666838173,0
+KPTI.US,D,20180425,000000,207.15,222.3,206.7,218.25,51633.6666924835,0
+KPTI.US,D,20180426,000000,218.7,228.6,212.4,223.35,43536.0666884347,0
+KPTI.US,D,20180427,000000,224.4,228.3,216.3,227.25,37285.4666853094,0
+KPTI.US,D,20180430,000000,227.25,229.5,186.3,196.2,132265.8000661329,0
+KPTI.US,D,20180501,000000,225.15,233.1,211.65,217.65,345408.9335060378,0
+KPTI.US,D,20180502,000000,220.35,242.55,213,232.8,180289.0667568112,0
+KPTI.US,D,20180503,000000,225.15,246.687,224.85,234.3,326252.000163126,0
+KPTI.US,D,20180504,000000,232.8,249.349,232.8,247.2,85441.8000427209,0
+KPTI.US,D,20180507,000000,248.85,262.699,244.5,260.25,73417.6000367088,0
+KPTI.US,D,20180508,000000,259.95,266.25,250.575,253.95,51740.066692536704,0
+KPTI.US,D,20180509,000000,253.2,268.35,251.904,262.35,60684.2666970088,0
+KPTI.US,D,20180510,000000,255,281.79,253.8,255.15,71763.7333692152,0
+KPTI.US,D,20180511,000000,256.8,276.9,256.8,269.7,117243.2667252883,0
+KPTI.US,D,20180514,000000,270,275.55,263.7,273,37274.4000186372,0
+KPTI.US,D,20180515,000000,271.35,278.325,269.25,276.3,41607.333354137,0
+KPTI.US,D,20180516,000000,277.8,283.2,274.65,278.1,37568.5333521176,0
+KPTI.US,D,20180517,000000,278.85,288,276.15,286.2,32962.8666831481,0
+KPTI.US,D,20180518,000000,287.25,305.835,286.65,296.25,60239.0000301195,0
+KPTI.US,D,20180521,000000,297.3,303,296.7,298.2,27943.5333473051,0
+KPTI.US,D,20180522,000000,299.25,299.25,268.35,282.3,43107.8000215539,0
+KPTI.US,D,20180523,000000,282.15,291.75,282.15,285.9,25647.8000128239,0
+KPTI.US,D,20180524,000000,267.3,276,252,260.1,83116.8667082251,0
+KPTI.US,D,20180525,000000,258.9,269.1,251.85,265.2,44609.2666889713,0
+KPTI.US,D,20180529,000000,264.45,274.836,260.25,267.6,32643.333349655,0
+KPTI.US,D,20180530,000000,269.85,279.15,269.85,278.25,34077.1333503719,0
+KPTI.US,D,20180531,000000,278.25,286.165,277.05,278.7,30631.0666819822,0
+KPTI.US,D,20180601,000000,279.45,280.05,270.3,271.8,25568.333346117503,0
+KPTI.US,D,20180604,000000,273.75,277.05,255.3,262.5,75204.2000376021,0
+KPTI.US,D,20180605,000000,263.4,272.4,263.4,266.4,43846.400021923204,0
+KPTI.US,D,20180606,000000,265.35,270.75,257.925,268.8,43760.4000218802,0
+KPTI.US,D,20180607,000000,267.6,268.65,253.35,259.8,47420.5333570436,0
+KPTI.US,D,20180608,000000,258.75,267.3,255.015,263.85,30981.800015490902,0
+KPTI.US,D,20180611,000000,264.15,269.325,255.45,255.75,29933.200014966602,0
+KPTI.US,D,20180612,000000,255.45,260.55,255.45,259.5,27468.7333470677,0
+KPTI.US,D,20180613,000000,260.1,263.7,257.1,262.5,28923.400014461702,0
+KPTI.US,D,20180614,000000,263.55,272.4,262.8,270.6,22796.2666780648,0
+KPTI.US,D,20180615,000000,270.75,282.375,267.78,279.75,197287.6667653105,0
+KPTI.US,D,20180618,000000,276.6,287.569,275.25,279.6,78235.5333724511,0
+KPTI.US,D,20180619,000000,276.3,284.1,275.7,282,37752.8000188764,0
+KPTI.US,D,20180620,000000,282.75,294.9,281.7,293.4,43290.8000216454,0
+KPTI.US,D,20180621,000000,294,295.2,281.25,282.45,31414.800015707402,0
+KPTI.US,D,20180622,000000,284.55,288.75,272.25,280.2,206607.9334366373,0
+KPTI.US,D,20180625,000000,277.05,285.45,271.8,272.55,35509.2666844213,0
+KPTI.US,D,20180626,000000,274.8,279.9,270.3,274.2,58214.9333624408,0
+KPTI.US,D,20180627,000000,273.6,275.85,255.75,255.75,34464.4666838989,0
+KPTI.US,D,20180628,000000,255.15,257.55,248.25,254.25,25718.9333461928,0
+KPTI.US,D,20180629,000000,256.2,260.25,253.5,254.85,26961.5333468141,0
+KPTI.US,D,20180702,000000,253.05,271.2,252.763,270.75,23934.2666786338,0
+KPTI.US,D,20180703,000000,272.25,274.8,265.5,268.35,12064.000006032,0
+KPTI.US,D,20180705,000000,271.95,279.45,268.65,278.55,22144.5333444056,0
+KPTI.US,D,20180706,000000,279,283.335,274.12,280.65,21549.9333441083,0
+KPTI.US,D,20180709,000000,281.25,284.7,275.25,279.9,18989.2666761613,0
+KPTI.US,D,20180710,000000,281.55,282.825,275.55,279.45,15741.400007870701,0
+KPTI.US,D,20180711,000000,279.75,281.625,276.9,278.55,17063.9333418653,0
+KPTI.US,D,20180712,000000,280.2,287.25,276.117,278.85,28188.000014094,0
+KPTI.US,D,20180713,000000,279.15,280.2,272.565,279.6,19518.5333430926,0
+KPTI.US,D,20180716,000000,278.55,279.448,270.3,275.1,20840.9333437538,0
+KPTI.US,D,20180717,000000,275.55,280.2,274.5,276.9,24930.2666791318,0
+KPTI.US,D,20180718,000000,276.15,281.4,266.25,280.8,23833.600011916802,0
+KPTI.US,D,20180719,000000,279.15,292.65,278.1,287.85,53071.7333598692,0
+KPTI.US,D,20180720,000000,288.15,290.4,283.5,283.95,26690.000013345,0
+KPTI.US,D,20180723,000000,284.1,284.433,277.05,277.05,15867.4666746004,0
+KPTI.US,D,20180724,000000,279.9,281.55,270.75,272.4,16253.7333414602,0
+KPTI.US,D,20180725,000000,273,279.75,258.3,259.95,31147.8000155739,0
+KPTI.US,D,20180726,000000,258.75,267.975,258.6,260.4,16782.8666750581,0
+KPTI.US,D,20180727,000000,260.85,260.85,248.4,256.2,20124.4666767289,0
+KPTI.US,D,20180730,000000,255.6,262.05,250.65,258.15,19718.1333431924,0
+KPTI.US,D,20180731,000000,258.75,275.25,258.75,266.7,28397.533347532102,0
+KPTI.US,D,20180801,000000,266.1,271.05,261.45,266.1,17515.2666754243,0
+KPTI.US,D,20180802,000000,263.85,268.65,259.65,265.65,13527.333340097,0
+KPTI.US,D,20180803,000000,265.5,268.95,260.85,264.3,16701.1333416839,0
+KPTI.US,D,20180806,000000,263.4,268.35,262.05,264.75,12497.2666729153,0
+KPTI.US,D,20180807,000000,274.5,283.05,264,275.7,35255.6000176278,0
+KPTI.US,D,20180808,000000,275.1,280.65,269.85,270,20380.3333435235,0
+KPTI.US,D,20180809,000000,271.2,281.175,271.2,272.1,33232.6000166163,0
+KPTI.US,D,20180810,000000,270.15,277.5,268.5,271.2,31519.5333490931,0
+KPTI.US,D,20180813,000000,271.2,274.35,265.05,270.15,33786.4000168932,0
+KPTI.US,D,20180814,000000,272.4,277.8,268.95,277.65,22816.4666780749,0
+KPTI.US,D,20180815,000000,274.8,278.4,267.75,269.1,30219.266681776302,0
+KPTI.US,D,20180816,000000,269.55,277.5,263.55,273,20878.0666771057,0
+KPTI.US,D,20180817,000000,272.25,273.75,265.35,268.5,17095.5333418811,0
+KPTI.US,D,20180820,000000,267.15,268.5,256.65,260.4,15784.000007892,0
+KPTI.US,D,20180821,000000,260.1,271.95,260.1,270,19293.266676313302,0
+KPTI.US,D,20180822,000000,270.3,276.75,266.925,273.9,17040.2000085201,0
+KPTI.US,D,20180823,000000,274.95,274.95,268.8,270.3,13082.9333398748,0
+KPTI.US,D,20180824,000000,270.75,274.35,269.85,272.4,9296.0666713147,0
+KPTI.US,D,20180827,000000,274.65,280.2,269.1,271.8,15576.866674455101,0
+KPTI.US,D,20180828,000000,271.5,275.55,268.35,275.1,16330.8000081654,0
+KPTI.US,D,20180829,000000,276.9,301.95,275.673,300.75,89730.40004486521,0
+KPTI.US,D,20180830,000000,301.8,325.65,301.8,317.7,104075.2000520376,0
+KPTI.US,D,20180831,000000,318.75,322.05,305.85,315.75,27092.8000135464,0
+KPTI.US,D,20180904,000000,315.3,315.75,305.55,311.4,19313.0666763232,0
+KPTI.US,D,20180905,000000,310.5,324.15,310.5,314.85,65038.6000325193,0
+KPTI.US,D,20180906,000000,316.05,322.5,280.009,288.75,36820.400018410204,0
+KPTI.US,D,20180907,000000,286.8,294.75,277.65,285.15,24600.5333456336,0
+KPTI.US,D,20180910,000000,286.2,290.1,272.85,289.65,21803.8000109019,0
+KPTI.US,D,20180911,000000,287.7,296.55,282.451,296.1,33086.5333498766,0
+KPTI.US,D,20180912,000000,295.35,298.789,277.2,279,29395.666681364502,0
+KPTI.US,D,20180913,000000,278.85,287.7,277.5,282.9,22123.0000110615,0
+KPTI.US,D,20180914,000000,286.35,290.55,277.5,280.8,35248.000017624,0
+KPTI.US,D,20180917,000000,280.35,280.35,266.85,270,30325.7333484962,0
+KPTI.US,D,20180918,000000,270.3,282.9,269.25,278.55,43090.2666882118,0
+KPTI.US,D,20180919,000000,278.55,284.55,274.35,277.35,57187.8666952606,0
+KPTI.US,D,20180920,000000,279.45,285,277.35,284.7,23601.2000118006,0
+KPTI.US,D,20180921,000000,285.15,287.85,271.95,274.8,121113.6000605568,0
+KPTI.US,D,20180924,000000,275.25,276.15,268.95,273.9,31563.6666824485,0
+KPTI.US,D,20180925,000000,275.4,278.4,269.1,271.35,42886.6000214433,0
+KPTI.US,D,20180926,000000,272.4,272.4,257.1,257.55,16318.2666748258,0
+KPTI.US,D,20180927,000000,258.15,266.4,254.85,256.5,29983.4666816584,0
+KPTI.US,D,20180928,000000,256.05,257.55,249.9,255.45,44557.6666889455,0
+KPTI.US,D,20181001,000000,258.15,270.45,252.6,254.25,51237.1333589519,0
+KPTI.US,D,20181002,000000,254.4,254.4,234.3,237.45,51672.1333591694,0
+KPTI.US,D,20181003,000000,237.9,249,235.5,247.2,31958.8666826461,0
+KPTI.US,D,20181004,000000,251.4,252.828,220.95,223.05,77266.3333719665,0
+KPTI.US,D,20181005,000000,222.75,231.9,219.15,225.15,71299.2000356496,0
+KPTI.US,D,20181008,000000,225.75,244.341,224.25,233.25,45461.0000227305,0
+KPTI.US,D,20181009,000000,231.9,239.25,228.15,233.4,22979.266678156302,0
+KPTI.US,D,20181010,000000,217.35,217.35,185.7,186.525,371954.46685264393,0
+KPTI.US,D,20181011,000000,183.15,190.2,175.125,186.75,312369.2668228513,0
+KPTI.US,D,20181012,000000,192,193.5,184.5,189,97490.9333820788,0
+KPTI.US,D,20181015,000000,187.8,192.3,183.3,189.3,59564.333363115504,0
+KPTI.US,D,20181016,000000,191.4,200.25,187.95,196.65,165308.1334159874,0
+KPTI.US,D,20181017,000000,196.2,202.8,190.65,192,38203.2666857683,0
+KPTI.US,D,20181018,000000,191.25,191.25,184.65,187.8,20955.4000104777,0
+KPTI.US,D,20181019,000000,188.85,192.6,182.55,184.05,41170.800020585404,0
+KPTI.US,D,20181022,000000,184.35,185.2,171.45,179.85,34826.1333507464,0
+KPTI.US,D,20181023,000000,175.35,187.2,171.75,182.25,30981.2000154906,0
+KPTI.US,D,20181024,000000,182.4,184.05,160.95,161.25,46844.2666900888,0
+KPTI.US,D,20181025,000000,164.55,171.15,160.8,165.9,51284.4666923089,0
+KPTI.US,D,20181026,000000,157.35,170.331,149.1,163.65,49136.5333579016,0
+KPTI.US,D,20181029,000000,167.7,168.75,151.5,156.45,25115.7333458912,0
+KPTI.US,D,20181030,000000,159.15,165.15,155.25,158.25,39824.466686578904,0
+KPTI.US,D,20181031,000000,160.95,165,157.65,158.1,33371.8000166859,0
+KPTI.US,D,20181101,000000,158.7,169.05,158.7,168.3,61290.1333639784,0
+KPTI.US,D,20181102,000000,169.95,172.8,158.7,168.6,37546.5333521066,0
+KPTI.US,D,20181105,000000,169.35,171.3,161.25,167.1,19502.8666764181,0
+KPTI.US,D,20181106,000000,167.4,177.15,164.25,168.3,33623.333350145,0
+KPTI.US,D,20181107,000000,169.65,179.55,168.6,178.8,46638.7333566527,0
+KPTI.US,D,20181108,000000,182.4,185.1,165.15,173.25,51264.4000256322,0
+KPTI.US,D,20181109,000000,183.75,187.35,173.85,174,52439.266692886304,0
+KPTI.US,D,20181112,000000,173.25,174,158.85,160.8,32453.7333495602,0
+KPTI.US,D,20181113,000000,160.95,169.95,160.95,164.7,24114.4666787239,0
+KPTI.US,D,20181114,000000,166.8,169.875,154.65,155.1,33862.0666835977,0
+KPTI.US,D,20181115,000000,152.85,166.5,152.85,165,30810.2666820718,0
+KPTI.US,D,20181116,000000,163.65,167.85,159.6,167.4,26271.1333464689,0
+KPTI.US,D,20181119,000000,168.3,168.3,157.05,160.2,24396.3333455315,0
+KPTI.US,D,20181120,000000,157.5,161.25,151.516,153.3,29230.2000146151,0
+KPTI.US,D,20181121,000000,155.1,156.675,152.7,156,35637.7333511522,0
+KPTI.US,D,20181123,000000,154.35,162.15,154.2,157.65,12309.5333394881,0
+KPTI.US,D,20181126,000000,161.25,165.9,159.6,160.95,29340.00001467,0
+KPTI.US,D,20181127,000000,158.85,163.5,151.5,151.95,24158.7333454127,0
+KPTI.US,D,20181128,000000,151.8,156.9,147.765,156.9,28060.8000140304,0
+KPTI.US,D,20181129,000000,155.7,159.45,141.45,143.4,85653.8000428269,0
+KPTI.US,D,20181130,000000,144.45,157.05,141.75,156,58172.2666957528,0
+KPTI.US,D,20181203,000000,173.1,179.55,160.65,164.4,109868.6000549343,0
+KPTI.US,D,20181204,000000,163.8,166.33,157.275,158.4,53364.4666933489,0
+KPTI.US,D,20181206,000000,156.15,158.7,149.25,152.85,58403.333362535,0
+KPTI.US,D,20181207,000000,152.1,154.5,146.4,150.15,45723.0000228615,0
+KPTI.US,D,20181210,000000,150,151.65,143.1,151.5,27974.8666806541,0
+KPTI.US,D,20181211,000000,153.75,157.2,150,154.5,55563.4666944484,0
+KPTI.US,D,20181212,000000,156.9,161.925,155.25,156.75,24390.9333455288,0
+KPTI.US,D,20181213,000000,157.2,159.15,147,147.15,28113.6666807235,0
+KPTI.US,D,20181214,000000,144.9,150.45,143.4,144.3,30145.7333484062,0
+KPTI.US,D,20181217,000000,144.45,150.15,140.85,142.65,28384.5333475256,0
+KPTI.US,D,20181218,000000,144.9,145.35,134.1,137.4,32643.266682988302,0
+KPTI.US,D,20181219,000000,138.6,143.7,130.95,133.5,31410.8000157054,0
+KPTI.US,D,20181220,000000,133.5,138,130.05,133.05,38721.1333526939,0
+KPTI.US,D,20181221,000000,133.35,133.5,120.15,123,182127.4667577304,0
+KPTI.US,D,20181224,000000,121.2,128.55,120.675,124.2,15321.8000076609,0
+KPTI.US,D,20181226,000000,126,139.05,122.55,137.55,62351.9333645093,0
+KPTI.US,D,20181227,000000,134.25,139.35,125.25,138.6,44429.333355548,0
+KPTI.US,D,20181228,000000,138.3,141,133.65,136.95,28883.7333477752,0
+KPTI.US,D,20181231,000000,138.9,141.45,136.95,140.55,27305.0666803192,0
+KPTI.US,D,20190102,000000,137.55,144.9,136.05,143.4,30570.866681952102,0
+KPTI.US,D,20190103,000000,148.05,149.55,137.775,140.1,49435.0666913842,0
+KPTI.US,D,20190104,000000,142.65,151.35,141.631,150.9,36310.6000181553,0
+KPTI.US,D,20190107,000000,152.25,158.025,150,153.45,41214.5333539406,0
+KPTI.US,D,20190108,000000,156.75,156.9,149.25,153.75,45231.7333559492,0
+KPTI.US,D,20190109,000000,154.05,155.7,151.35,153.45,21375.2000106876,0
+KPTI.US,D,20190110,000000,154.05,154.05,147.3,152.55,39055.8000195279,0
+KPTI.US,D,20190111,000000,151.65,152.1,147.75,151.35,19034.4666761839,0
+KPTI.US,D,20190114,000000,150,150.45,144.9,145.35,26892.800013446402,0
+KPTI.US,D,20190115,000000,145.35,148.95,140.55,148.95,19277.266676305302,0
+KPTI.US,D,20190116,000000,149.85,152.55,147.3,147.6,24139.0000120695,0
+KPTI.US,D,20190117,000000,147,148.369,144,145.65,16947.8000084739,0
+KPTI.US,D,20190118,000000,145.8,148.05,143.25,147.9,22386.1333445264,0
+KPTI.US,D,20190122,000000,147.3,147.3,136.95,137.4,39147.7333529072,0
+KPTI.US,D,20190123,000000,138.15,141,132,134.1,55509.000027754504,0
+KPTI.US,D,20190124,000000,133.95,135.6,131.7,135.15,20630.8000103154,0
+KPTI.US,D,20190125,000000,136.5,140.55,133.95,136.35,66607.6666999705,0
+KPTI.US,D,20190128,000000,134.25,134.25,124.35,125.1,58176.3333624215,0
+KPTI.US,D,20190129,000000,125.85,129.75,122.55,123.6,63824.0666985787,0
+KPTI.US,D,20190130,000000,123.9,129.3,123.3,128.4,45816.666689575,0
+KPTI.US,D,20190131,000000,128.4,133.275,124.95,127.05,47756.1333572114,0
+KPTI.US,D,20190201,000000,127.05,130.149,123.3,128.4,39270.1333529684,0
+KPTI.US,D,20190204,000000,128.55,137.25,128.55,134.85,55148.6000275743,0
+KPTI.US,D,20190205,000000,135.3,139.8,132.15,134.1,28926.800014463402,0
+KPTI.US,D,20190206,000000,136.35,138.45,128.4,135.15,68135.0000340675,0
+KPTI.US,D,20190207,000000,135.3,135.3,129,133.95,91141.6000455708,0
+KPTI.US,D,20190208,000000,133.8,138.735,130.65,132,94430.666713882,0
+KPTI.US,D,20190211,000000,133.95,134.85,128.043,129.3,124702.2667290178,0
+KPTI.US,D,20190212,000000,130.5,133.5,129.6,131.4,154592.20007729612,0
+KPTI.US,D,20190213,000000,132.6,138.225,130.05,137.4,108833.4000544167,0
+KPTI.US,D,20190214,000000,137.4,137.55,129,132.15,85673.46670950341,0
+KPTI.US,D,20190215,000000,133.2,139.05,132.093,138.15,110672.666722003,0
+KPTI.US,D,20190219,000000,140.25,142.65,131.85,137.55,118692.3333926795,0
+KPTI.US,D,20190220,000000,138.3,141.75,136.05,139.95,92195.8667127646,0
+KPTI.US,D,20190221,000000,139.8,141,133.65,134.55,139770.2000698851,0
+KPTI.US,D,20190222,000000,135.9,137.107,69.75,76.05,1104288.467218811,0
+KPTI.US,D,20190225,000000,75.75,84.9,71.5125,75.9,425203.20021260163,0
+KPTI.US,D,20190226,000000,76.2,76.2,71.4,73.05,87289.4667103114,0
+KPTI.US,D,20190227,000000,64.35,70.5,63.9,66,355350.9335110088,0
+KPTI.US,D,20190228,000000,68.7,68.85,60.3,61.95,176830.0667550817,0
+KPTI.US,D,20190301,000000,61.5,63.6,58.8,62.7,140469.6000702348,0
+KPTI.US,D,20190304,000000,63.3,67.95,61.5,67.35,133768.666733551,0
+KPTI.US,D,20190305,000000,67.05,69.9405,64.2,64.65,116895.0000584475,0
+KPTI.US,D,20190306,000000,65.1,66.75,61.2,63.6,294925.40014746273,0
+KPTI.US,D,20190307,000000,63.75,65.7,61.8,62.1,88018.8667106761,0
+KPTI.US,D,20190308,000000,61.05,65.625,61.05,63.3,126400.9333965338,0
+KPTI.US,D,20190311,000000,63.3,63.6,60,61.8,98653.2667159933,0
+KPTI.US,D,20190312,000000,62.4,67.05,61.422,66.9,89987.66671166051,0
+KPTI.US,D,20190313,000000,67.05,68.1,64.65,66.3,61165.800030582905,0
+KPTI.US,D,20190314,000000,66.75,68.25,65.4,66,51847.4000259237,0
+KPTI.US,D,20190315,000000,75.75,84.15,68.775,70.65,634752.8003173764,0
+KPTI.US,D,20190318,000000,70.05,80.1,69.75,79.65,187857.1334272619,0
+KPTI.US,D,20190319,000000,79.65,80.475,76.5,80.25,96323.8667148286,0
+KPTI.US,D,20190320,000000,81,83.25,77.55,81,102468.0667179007,0
+KPTI.US,D,20190321,000000,80.1,87.9,79.35,87.3,125421.0667293772,0
+KPTI.US,D,20190322,000000,86.85,88.05,79.35,81.6,116730.5333916986,0
+KPTI.US,D,20190325,000000,81.45,83.4,78.75,82.5,79711.9333731893,0
+KPTI.US,D,20190326,000000,83.25,84,80.85,82.65,41785.7333542262,0
+KPTI.US,D,20190327,000000,82.65,85.65,81.45,84.45,49893.2666916133,0
+KPTI.US,D,20190328,000000,84.75,85.65,82.9785,85.5,88674.8000443374,0
+KPTI.US,D,20190329,000000,85.95,88.35,85.05,87.6,51898.933359282804,0
+KPTI.US,D,20190401,000000,88.65,89.25,81.75,82.95,58970.8666961521,0
+KPTI.US,D,20190402,000000,82.95,85.35,81.9,83.7,46781.4000233907,0
+KPTI.US,D,20190403,000000,85.05,85.2,82.9515,84.75,43083.0666882082,0
+KPTI.US,D,20190404,000000,84.6,87.15,84.075,86.4,56170.7333614187,0
+KPTI.US,D,20190405,000000,86.7,87.75,82.95,83.4,64400.8666988671,0
+KPTI.US,D,20190408,000000,82.95,83.4,80.85,81.75,40049.0666866912,0
+KPTI.US,D,20190409,000000,81.6,82.35,76.65,76.8,50902.9333587848,0
+KPTI.US,D,20190410,000000,77.1,80.4,76.8,79.95,46793.733356730205,0
+KPTI.US,D,20190411,000000,80.25,80.55,78.15,79.35,20215.933343441302,0
+KPTI.US,D,20190412,000000,80.1,80.4,76.2,77.1,35397.6000176988,0
+KPTI.US,D,20190415,000000,77.25,77.4,74.55,77.1,23440.7333450537,0
+KPTI.US,D,20190416,000000,77.7,77.85,75,76.65,25931.133346298902,0
+KPTI.US,D,20190417,000000,77.25,77.469,70.65,72.3,38489.5333525781,0
+KPTI.US,D,20190418,000000,72.6,73.5,69,69.45,43019.7333548432,0
+KPTI.US,D,20190422,000000,69.75,72.9,69.3,72.75,29855.333348261,0
+KPTI.US,D,20190423,000000,72.75,77.55,71.4,74.7,55177.4000275887,0
+KPTI.US,D,20190424,000000,74.7,74.85,72,72.9,35740.866684537104,0
+KPTI.US,D,20190425,000000,72.6,74.25,71.55,72,32440.733349553702,0
+KPTI.US,D,20190426,000000,72,73.35,69.9,72.75,53297.6666933155,0
+KPTI.US,D,20190429,000000,73.5,76.05,72.45,72.9,26550.2666799418,0
+KPTI.US,D,20190430,000000,72.6,72.9,69.45,70.05,47135.6666902345,0
+KPTI.US,D,20190501,000000,70.05,72.15,69.75,70.5,22742.3333447045,0
+KPTI.US,D,20190502,000000,70.05,72.75,68.25,72.3,30456.866681895102,0
+KPTI.US,D,20190503,000000,72.75,74.85,71.55,72.15,25012.5333458396,0
+KPTI.US,D,20190506,000000,70.8,74.85,70.05,73.65,37559.6666854465,0
+KPTI.US,D,20190507,000000,72.6,73.1805,70.65,71.1,29912.666681623,0
+KPTI.US,D,20190508,000000,71.1,72.75,69.6,70.65,62429.2666978813,0
+KPTI.US,D,20190509,000000,68.4,71.55,67.875,69.45,42650.4666879919,0
+KPTI.US,D,20190510,000000,68.55,69.825,67.9215,69.45,46097.2666897153,0
+KPTI.US,D,20190513,000000,67.65,69.4485,63.9,64.8,42784.5333547256,0
+KPTI.US,D,20190514,000000,65.1,70.125,65.1,69.6,44708.000022354005,0
+KPTI.US,D,20190515,000000,69.45,72.75,67.875,71.85,41265.1333539659,0
+KPTI.US,D,20190516,000000,70.95,73.35,69,70.35,49489.9333580783,0
+KPTI.US,D,20190517,000000,69.45,71.55,67.8,69.6,43461.4666883974,0
+KPTI.US,D,20190520,000000,69.45,80.4,66.15,77.1,140109.1334033879,0
+KPTI.US,D,20190521,000000,78,85.5,76.05,78.45,136061.1334013639,0
+KPTI.US,D,20190522,000000,78.75,87.15,75.3,86.85,146096.3334063815,0
+KPTI.US,D,20190523,000000,85.65,96.45,85.5,91.5,256019.0667946762,0
+KPTI.US,D,20190524,000000,91.5,94.2,86.328,92.85,146276.8000731384,0
+KPTI.US,D,20190528,000000,93.9,95.85,84.12,87,111569.2667224513,0
+KPTI.US,D,20190529,000000,86.55,91.65,85.05,90.45,112577.6667229555,0
+KPTI.US,D,20190530,000000,90.75,91.95,83.85,86.7,80763.53337371511,0
+KPTI.US,D,20190531,000000,86.1,87.15,82.725,84.6,63052.6000315263,0
+KPTI.US,D,20190603,000000,84.9,85.335,79.65,80.4,53472.5333600696,0
+KPTI.US,D,20190604,000000,81.15,81.4395,77.0385,80.85,53608.8666934711,0
+KPTI.US,D,20190605,000000,81.3,83.55,78.75,81.9,38123.266685728304,0
+KPTI.US,D,20190606,000000,82.2,82.2,78.9,81.45,25945.266679639302,0
+KPTI.US,D,20190607,000000,82.05,86.175,79.95,85.2,136080.0667347067,0
+KPTI.US,D,20190610,000000,86.25,94.8,86.25,88.35,89567.33337811701,0
+KPTI.US,D,20190611,000000,89.25,91.35,79.95,83.4,79950.1333733084,0
+KPTI.US,D,20190612,000000,83.1,83.589,80.1,81.45,37584.2000187921,0
+KPTI.US,D,20190613,000000,82.05,87,79.35,86.25,57511.4666954224,0
+KPTI.US,D,20190614,000000,86.25,88.95,83.55,85.65,66065.4000330327,0
+KPTI.US,D,20190617,000000,85.65,92.85,84.9,89.85,79541.0000397705,0
+KPTI.US,D,20190618,000000,90.75,94.35,88.275,88.65,88207.5333774371,0
+KPTI.US,D,20190619,000000,88.8,90.15,86.4,89.1,43197.1333549319,0
+KPTI.US,D,20190620,000000,90,93.6,88.8,92.7,67739.8667005366,0
+KPTI.US,D,20190621,000000,91.95,96.5865,89.4,96.45,53400.4666933669,0
+KPTI.US,D,20190624,000000,96.45,100.05,90.3,95.1,72296.7333694817,0
+KPTI.US,D,20190625,000000,95.85,97.2,88.2,88.35,73603.66670346851,0
+KPTI.US,D,20190626,000000,88.65,91.65,88.5,90.9,47942.6000239713,0
+KPTI.US,D,20190627,000000,92.25,95.3865,90.9,91.95,62458.5333645626,0
+KPTI.US,D,20190628,000000,93,94.95,87.75,89.85,170243.333418455,0
+KPTI.US,D,20190701,000000,91.5,92.1,84.15,84.9,88571.4000442857,0
+KPTI.US,D,20190702,000000,85.5,99.45,81.3,98.1,266484.8001332424,0
+KPTI.US,D,20190703,000000,96.9,138.75,90.75,133.443,999023.5338328452,0
+KPTI.US,D,20190705,000000,152.1,159,125.4,132.15,2693979.60134699,0
+KPTI.US,D,20190708,000000,131.4,134.55,122.4,125.1,419651.0002098255,0
+KPTI.US,D,20190709,000000,124.5,125.7,109.65,119.55,417752.0668755427,0
+KPTI.US,D,20190710,000000,117.3,124.05,115.95,116.85,146317.4000731587,0
+KPTI.US,D,20190711,000000,117.3,119.4,113.662,114.15,115122.46672422791,0
+KPTI.US,D,20190712,000000,113.25,121.125,110.55,120.45,172640.2000863201,0
+KPTI.US,D,20190715,000000,120.3,126.6,115.2,126,155587.8667444606,0
+KPTI.US,D,20190716,000000,125.25,125.4,118.35,118.65,137938.000068969,0
+KPTI.US,D,20190717,000000,119.1,120.6,115.2,118.2,77740.00003887,0
+KPTI.US,D,20190718,000000,117.15,126.6,116.325,125.55,153560.9334101138,0
+KPTI.US,D,20190719,000000,125.85,126.225,121.5,124.5,82899.7333747832,0
+KPTI.US,D,20190722,000000,124.5,128.25,122.25,124.95,77141.1333719039,0
+KPTI.US,D,20190723,000000,135.15,137.25,129.3,132.15,360395.333513531,0
+KPTI.US,D,20190724,000000,130.5,136.65,127.05,133.35,142609.0667379712,0
+KPTI.US,D,20190725,000000,132.45,132.45,126.15,128.55,87692.60004384631,0
+KPTI.US,D,20190726,000000,129.45,130.8,127.2,130.2,67725.2667005293,0
+KPTI.US,D,20190729,000000,130.35,131.1,124.2,129.75,87793.6667105635,0
+KPTI.US,D,20190730,000000,128.55,133.5,125.7,133.2,112851.0667230922,0
+KPTI.US,D,20190731,000000,132.3,138.45,131.1,132.15,112943.8667231386,0
+KPTI.US,D,20190801,000000,132.45,137.527,131.325,132.15,95476.1333810714,0
+KPTI.US,D,20190802,000000,131.1,132.825,123.9,124.35,127471.333397069,0
+KPTI.US,D,20190805,000000,120.15,123.6,115.5,117.75,112478.4000562392,0
+KPTI.US,D,20190806,000000,123,126.3,113.25,124.5,155401.7334110342,0
+KPTI.US,D,20190807,000000,122.55,137.686,120.3,130.5,115501.40005775071,0
+KPTI.US,D,20190808,000000,136.8,138.75,131.4,136.8,110127.5333883971,0
+KPTI.US,D,20190809,000000,137.85,138.9,132.75,132.9,90960.2000454801,0
+KPTI.US,D,20190812,000000,133.05,134.95,127.65,130.95,92022.3333793445,0
+KPTI.US,D,20190813,000000,130.5,136.8,129,132.75,48372.733357519704,0
+KPTI.US,D,20190814,000000,130.5,131.685,126.45,128.7,70452.8000352264,0
+KPTI.US,D,20190815,000000,129.75,133.425,126.6,132,52975.6000264878,0
+KPTI.US,D,20190816,000000,131.25,136.8,130.95,136.05,125946.8667296401,0
+KPTI.US,D,20190819,000000,137.4,145.35,136.8,138.6,91506.1333790864,0
+KPTI.US,D,20190820,000000,138.75,141.292,136.201,138.45,73045.4667031894,0
+KPTI.US,D,20190821,000000,139.5,141.15,138.115,139.65,52977.4666931554,0
+KPTI.US,D,20190822,000000,135.6,143.25,132.75,137.4,103324.7333849957,0
+KPTI.US,D,20190823,000000,136.65,141.165,129.6,130.5,71406.2000357031,0
+KPTI.US,D,20190826,000000,131.55,133.95,128.55,133.2,69351.5333680091,0
+KPTI.US,D,20190827,000000,133.35,134.1,128.7,130.35,55616.7333611417,0
+KPTI.US,D,20190828,000000,129.9,135.3,126.45,133.5,53568.5333601176,0
+KPTI.US,D,20190829,000000,133.2,135.6,130.65,135,83351.0000416755,0
+KPTI.US,D,20190830,000000,136.5,137.25,127.5,129.6,94582.4667139579,0
+KPTI.US,D,20190903,000000,128.85,129.075,122.25,124.5,109230.5333879486,0
+KPTI.US,D,20190904,000000,127.05,128.1,120.3,127.95,80241.6000401208,0
+KPTI.US,D,20190905,000000,129.3,142.2,129,141.75,231019.1334488429,0
+KPTI.US,D,20190906,000000,140.25,145.05,138.3,143.7,124342.4667288379,0
+KPTI.US,D,20190909,000000,145.05,153.45,143.59,145.35,96009.2667146713,0
+KPTI.US,D,20190910,000000,145.35,159,143.7,154.65,113619.06672347621,0
+KPTI.US,D,20190911,000000,155.1,158.4,152.25,156,107863.93338726531,0
+KPTI.US,D,20190912,000000,157.05,161.85,154.05,158.7,95708.5333811876,0
+KPTI.US,D,20190913,000000,158.55,166.8,156.45,165.45,109212.000054606,0
+KPTI.US,D,20190916,000000,168.75,185.1,167.925,177.75,262464.8667978991,0
+KPTI.US,D,20190917,000000,176.25,182.4,170.4,175.05,84787.333375727,0
+KPTI.US,D,20190918,000000,175.2,179.235,170.4,175.65,58861.400029430704,0
+KPTI.US,D,20190919,000000,177,178.65,168,169.8,95047.6000475238,0
+KPTI.US,D,20190920,000000,169.5,170.1,159.3,160.95,510501.2669219173,0
+KPTI.US,D,20190923,000000,159.15,161.25,144.751,150.9,127771.333397219,0
+KPTI.US,D,20190924,000000,152.7,153.9,146.1,149.175,104768.3333857175,0
+KPTI.US,D,20190925,000000,148.65,154.5,145.35,152.025,93132.80004656641,0
+KPTI.US,D,20190926,000000,150.9,153.3,145.05,148.65,79295.6000396478,0
+KPTI.US,D,20190927,000000,146.85,151.65,145.95,147.3,102081.8000510409,0
+KPTI.US,D,20190930,000000,148.2,148.575,142.05,144.3,71392.4000356962,0
+KPTI.US,D,20191001,000000,143.7,146.85,133.725,138.45,101511.2667174223,0
+KPTI.US,D,20191002,000000,136.2,147.975,134.1,147.75,96098.06671471571,0
+KPTI.US,D,20191003,000000,147,157.5,147,154.8,121837.4000609187,0
+KPTI.US,D,20191004,000000,154.05,158.25,149.775,157.5,80785.73337372621,0
+KPTI.US,D,20191007,000000,156.9,160.237,152.55,157.2,78259.6667057965,0
+KPTI.US,D,20191008,000000,155.4,155.7,141.3,143.475,383122.20019156113,0
+KPTI.US,D,20191009,000000,144.15,149.7,142.951,147.9,61877.6666976055,0
+KPTI.US,D,20191010,000000,148.5,154.05,147.75,149.85,65005.2000325026,0
+KPTI.US,D,20191011,000000,153,155.325,148.95,153,56015.0666946742,0
+KPTI.US,D,20191014,000000,153.3,155.55,150.9,151.65,33267.4000166337,0
+KPTI.US,D,20191015,000000,153.6,160.65,151.8,156.75,130462.8667318981,0
+KPTI.US,D,20191016,000000,157.5,160.05,155.1,156.9,87072.06671020271,0
+KPTI.US,D,20191017,000000,158.4,165.825,157.2,162.9,98246.46671578991,0
+KPTI.US,D,20191018,000000,162.75,164.7,157.95,160.5,58390.5333625286,0
+KPTI.US,D,20191021,000000,161.25,170.25,160.5,167.1,89465.26671139931,0
+KPTI.US,D,20191022,000000,166.8,174.75,164.893,170.55,76649.6000383248,0
+KPTI.US,D,20191023,000000,169.8,171.6,163.8,166.65,61019.066697176204,0
+KPTI.US,D,20191024,000000,167.55,169.2,163.8,166.5,48908.7333577877,0
+KPTI.US,D,20191025,000000,165.6,171.075,165,167.85,49228.1333579474,0
+KPTI.US,D,20191028,000000,168.9,169.8,164.7,169.35,53996.4000269982,0
+KPTI.US,D,20191029,000000,168.3,173.4,165.781,172.8,80585.1333736259,0
+KPTI.US,D,20191030,000000,172.95,174.942,169.725,174.15,47644.066690488704,0
+KPTI.US,D,20191031,000000,171.75,175.65,170.625,175.5,50788.9333587278,0
+KPTI.US,D,20191101,000000,176.85,188.7,174.45,188.1,123672.13339516941,0
+KPTI.US,D,20191104,000000,210,213,196.5,199.8,345079.7335058732,0
+KPTI.US,D,20191105,000000,203.25,218.475,201,212.55,225406.7334460367,0
+KPTI.US,D,20191106,000000,213.75,220.5,208.162,210.3,150050.9334083588,0
+KPTI.US,D,20191107,000000,211.35,219.075,210.6,217.05,69712.000034856,0
+KPTI.US,D,20191108,000000,213.3,232.2,213.15,220.8,145589.2667394613,0
+KPTI.US,D,20191111,000000,220.8,232.5,218.25,229.2,75224.26670427881,0
+KPTI.US,D,20191112,000000,230.4,236.1,226.8,231.6,101111.4667172224,0
+KPTI.US,D,20191113,000000,230.25,235.65,222.3,226.35,86282.9333764748,0
+KPTI.US,D,20191114,000000,224.85,231,224.85,230.325,50239.7333584532,0
+KPTI.US,D,20191115,000000,231.3,236.7,228.9,234,55657.5333611621,0
+KPTI.US,D,20191118,000000,234,237,229.95,231.6,76425.4000382127,0
+KPTI.US,D,20191119,000000,233.1,236.25,229.5,234,52157.6666927455,0
+KPTI.US,D,20191120,000000,232.5,244.948,232.5,243.225,75566.46670444991,0
+KPTI.US,D,20191121,000000,243.3,244.2,238.2,241.5,47429.5333570481,0
+KPTI.US,D,20191122,000000,243.45,246.525,237.15,244.05,41952.0666876427,0
+KPTI.US,D,20191125,000000,246.3,260.25,244.65,255.75,69917.0000349585,0
+KPTI.US,D,20191126,000000,256.2,257.25,247.5,251.1,78194.6000390973,0
+KPTI.US,D,20191127,000000,253.05,254.625,250.05,253.95,51597.1333591319,0
+KPTI.US,D,20191129,000000,277.5,280.5,260.7,262.8,85497.73337608221,0
+KPTI.US,D,20191202,000000,277.5,277.5,253.2,256.05,110635.7333886512,0
+KPTI.US,D,20191203,000000,251.1,258.012,249.45,249.975,74909.6667041215,0
+KPTI.US,D,20191204,000000,253.2,270.75,252.9,270.6,91989.7333793282,0
+KPTI.US,D,20191205,000000,273.15,273.729,257.25,261.75,103638.000051819,0
+KPTI.US,D,20191206,000000,264.15,265.275,226.5,244.35,186173.0000930865,0
+KPTI.US,D,20191209,000000,255.9,264.45,235.575,238.5,123200.86672826711,0
+KPTI.US,D,20191210,000000,238.2,252.9,234.15,248.4,101488.4000507442,0
+KPTI.US,D,20191211,000000,248.7,255,248.55,250.5,48210.8666907721,0
+KPTI.US,D,20191212,000000,251.7,256.65,247.2,255.075,54977.533360822104,0
+KPTI.US,D,20191213,000000,253.2,256.8,249,251.25,39026.200019513104,0
+KPTI.US,D,20191216,000000,252.15,255.3,248.25,254.85,63111.8666982226,0
+KPTI.US,D,20191217,000000,255.15,257.4,250.5,256.05,63158.7333649127,0
+KPTI.US,D,20191218,000000,257.85,279.675,255.75,270,161668.0667475007,0
+KPTI.US,D,20191219,000000,272.85,278.55,268.2,277.5,100404.7333835357,0
+KPTI.US,D,20191220,000000,277.5,278.55,264.75,275.25,148043.8000740219,0
+KPTI.US,D,20191223,000000,274.95,288.9,270.3,287.7,76987.1333718269,0
+KPTI.US,D,20191224,000000,287.85,295.8,286.275,293.85,51765.7333592162,0
+KPTI.US,D,20191226,000000,292.5,298.8,289.65,294.975,73038.7333698527,0
+KPTI.US,D,20191227,000000,300,300,281.85,288.75,54938.3333608025,0
+KPTI.US,D,20191230,000000,288.75,292.8,282.45,284.1,45245.333355956,0
+KPTI.US,D,20191231,000000,282.45,294.15,280.35,287.55,49013.6000245068,0
+KPTI.US,D,20200102,000000,289.2,291,271.2,280.8,74992.0667041627,0
+KPTI.US,D,20200103,000000,272.4,279.6,270.75,273.3,48680.5333576736,0
+KPTI.US,D,20200106,000000,267.6,278.1,258.9,277.05,89688.40004484421,0
+KPTI.US,D,20200107,000000,276.6,277.5,269.4,276.825,46275.9333564713,0
+KPTI.US,D,20200108,000000,277.65,283.036,274.5,279.3,57996.8666956651,0
+KPTI.US,D,20200109,000000,284.7,301.35,283.275,288.225,99616.2000498081,0
+KPTI.US,D,20200110,000000,287.4,292.5,275.25,275.625,77206.7333719367,0
+KPTI.US,D,20200113,000000,276.9,282.6,256.5,258.6,118898.0667261157,0
+KPTI.US,D,20200114,000000,260.25,270.45,255,268.2,68193.0000340965,0
+KPTI.US,D,20200115,000000,270,276.75,263.4,276,124133.00006206651,0
+KPTI.US,D,20200116,000000,278.25,286.5,275.55,282.45,50556.0666919447,0
+KPTI.US,D,20200117,000000,276.6,283.35,254.7,255.6,173984.4667536589,0
+KPTI.US,D,20200121,000000,253.95,265.35,251.7,263.1,92685.333379676,0
+KPTI.US,D,20200122,000000,263.1,271.65,256.65,258.3,110878.3333887725,0
+KPTI.US,D,20200123,000000,257.25,262.8,252.52,260.1,57333.7333620002,0
+KPTI.US,D,20200124,000000,261,263.1,246.75,247.5,101279.6000506398,0
+KPTI.US,D,20200127,000000,238.35,246.6,236.55,238.125,58543.4000292717,0
+KPTI.US,D,20200128,000000,240,255.6,239.212,254.55,67285.5333669761,0
+KPTI.US,D,20200129,000000,254.25,255.3,245.85,246.675,43220.4000216102,0
+KPTI.US,D,20200130,000000,243.75,245.4,237.9,242.25,43986.333355326504,0
+KPTI.US,D,20200131,000000,240.15,243.6,233.55,242.25,44720.133355693404,0
+KPTI.US,D,20200203,000000,242.85,256.225,242.4,251.25,59492.000029746,0
+KPTI.US,D,20200204,000000,255.15,263.85,254.47,263.55,47044.2666901888,0
+KPTI.US,D,20200205,000000,268.65,275.4,262.5,270.075,46184.8000230924,0
+KPTI.US,D,20200206,000000,267.9,270.465,256.95,258.3,46569.8666899516,0
+KPTI.US,D,20200207,000000,256.05,268.5,254.7,259.05,45192.3333559295,0
+KPTI.US,D,20200210,000000,258.15,266.25,251.25,265.65,78987.0000394935,0
+KPTI.US,D,20200211,000000,267.75,267.75,254.7,258.45,62980.00003149,0
+KPTI.US,D,20200212,000000,261,262.8,250.906,252.45,74396.06670386471,0
+KPTI.US,D,20200213,000000,244.65,255,238.65,241.05,84258.2667087958,0
+KPTI.US,D,20200214,000000,246,246,225.6,230.7,123396.1333950314,0
+KPTI.US,D,20200218,000000,230.55,245.625,225.6,245.1,75702.2667045178,0
+KPTI.US,D,20200219,000000,260.1,262.35,241.05,244.8,63750.3333652085,0
+KPTI.US,D,20200220,000000,244.05,247.05,233.55,246.15,50274.8000251374,0
+KPTI.US,D,20200221,000000,244.5,246.45,235.35,241.35,47050.933356858804,0
+KPTI.US,D,20200224,000000,234.6,235.575,217.2,221.85,114808.46672407091,0
+KPTI.US,D,20200225,000000,222,226.65,205.8,217.65,106632.7333866497,0
+KPTI.US,D,20200226,000000,217.95,219.975,207.9,215.7,66535.4666999344,0
+KPTI.US,D,20200227,000000,210.6,232.05,200.85,230.7,124210.7333954387,0
+KPTI.US,D,20200228,000000,221.55,245.7,219,245.1,123267.2000616336,0
+KPTI.US,D,20200302,000000,352.8,444.15,330,415.8,1250630.867291982,0
+KPTI.US,D,20200303,000000,397.65,410.85,361.5,370.125,252243.26679278832,0
+KPTI.US,D,20200304,000000,379.5,411.3,370.246,399,385924.8668596291,0
+KPTI.US,D,20200305,000000,390,420.6,388.5,391.8,138881.0667361072,0
+KPTI.US,D,20200306,000000,372.15,394.5,356.85,375.3,124808.0667290707,0
+KPTI.US,D,20200309,000000,341.55,357.6,312.45,326.4,133163.4667332484,0
+KPTI.US,D,20200310,000000,338.25,354.862,310.65,346.65,127432.80006371641,0
+KPTI.US,D,20200311,000000,333.9,340.8,308.25,318.6,134074.666733704,0
+KPTI.US,D,20200312,000000,291.3,310.5,277.5,277.65,129747.5333982071,0
+KPTI.US,D,20200313,000000,285.75,299.25,243.6,277.8,179835.06675658422,0
+KPTI.US,D,20200316,000000,243.9,265.95,226.2,247.5,128933.8667311336,0
+KPTI.US,D,20200317,000000,250.2,285,232.05,264.9,162717.8667480256,0
+KPTI.US,D,20200318,000000,248.4,260.55,205.65,243,128696.0667310147,0
+KPTI.US,D,20200319,000000,243.75,292.95,229.5,286.95,132067.6667327005,0
+KPTI.US,D,20200320,000000,288.3,293.25,265.5,268.65,143752.1334052094,0
+KPTI.US,D,20200323,000000,273.75,285,253.35,274.2,90748.1333787074,0
+KPTI.US,D,20200324,000000,288.15,304.35,281.7,303.75,88761.333377714,0
+KPTI.US,D,20200325,000000,298.5,317.1,285,309.15,90297.0000451485,0
+KPTI.US,D,20200326,000000,305.1,344.998,305.1,318.45,99600.0000498,0
+KPTI.US,D,20200327,000000,307.05,315.75,292.5,293.7,83170.00004158501,0
+KPTI.US,D,20200330,000000,299.4,311.7,287.7,300.3,124629.2667289813,0
+KPTI.US,D,20200331,000000,297.6,303.45,274.5,288.15,114309.7333904882,0
+KPTI.US,D,20200401,000000,277.35,289.95,267.15,270.9,68566.6000342833,0
+KPTI.US,D,20200402,000000,267.75,280.35,265.5,271.35,53986.000026993,0
+KPTI.US,D,20200403,000000,268.95,276.075,260.1,267.3,55915.0000279575,0
+KPTI.US,D,20200406,000000,281.55,287.85,272.25,287.1,83830.8000419154,0
+KPTI.US,D,20200407,000000,301.2,307.5,272.7,278.7,111161.333388914,0
+KPTI.US,D,20200408,000000,281.55,290.025,271.35,289.2,70463.4667018984,0
+KPTI.US,D,20200409,000000,312,321.75,294.15,307.95,102795.1333847309,0
+KPTI.US,D,20200413,000000,308.25,313.336,294.75,302.55,66594.4666999639,0
+KPTI.US,D,20200414,000000,307.5,329.1,307.05,326.25,67266.9333669668,0
+KPTI.US,D,20200415,000000,313.8,318.075,303.9,309.9,52093.533359380104,0
+KPTI.US,D,20200416,000000,314.7,332.4,310.5,331.95,74539.1333706029,0
+KPTI.US,D,20200417,000000,344.1,352.929,334.8,351.6,85920.5333762936,0
+KPTI.US,D,20200420,000000,345.45,384.45,340.252,375.75,109478.4000547392,0
+KPTI.US,D,20200421,000000,369.15,380.1,346.8,355.2,75848.00003792401,0
+KPTI.US,D,20200422,000000,362.85,376.05,351.15,372.75,67891.0667006122,0
+KPTI.US,D,20200423,000000,375.45,389.691,365.475,370.2,62083.6000310418,0
+KPTI.US,D,20200424,000000,380.1,381.45,362.55,377.7,60626.2000303131,0
+KPTI.US,D,20200427,000000,382.5,385.171,369.15,378.75,68615.5333676411,0
+KPTI.US,D,20200428,000000,383.7,384.6,360.6,361.5,43761.8000218809,0
+KPTI.US,D,20200429,000000,367.8,367.95,345.15,346.5,62324.666697829,0
+KPTI.US,D,20200430,000000,345.75,346.5,322.8,330.75,121066.5333938666,0
+KPTI.US,D,20200501,000000,321.75,323.475,287.445,290.1,181475.5334240711,0
+KPTI.US,D,20200504,000000,300.15,312,282.75,310.2,120106.13339338641,0
+KPTI.US,D,20200505,000000,283.95,316.65,282.75,294.45,211926.2667726298,0
+KPTI.US,D,20200506,000000,303.3,303.3,276,288.6,117396.66672536501,0
+KPTI.US,D,20200507,000000,299.4,301.125,283.35,291.9,89701.2000448506,0
+KPTI.US,D,20200508,000000,296.85,302.85,282,283.95,63707.6666985205,0
+KPTI.US,D,20200511,000000,284.25,311.248,283.5,308.55,134035.06673368422,0
+KPTI.US,D,20200512,000000,310.8,315,289.05,289.65,91557.2000457786,0
+KPTI.US,D,20200513,000000,290.7,293.1,270,280.35,111567.333389117,0
+KPTI.US,D,20200514,000000,280.5,285.298,271.05,277.05,107022.3333868445,0
+KPTI.US,D,20200515,000000,274.95,288.45,273,285.9,78465.0667058992,0
+KPTI.US,D,20200518,000000,299.1,303.6,278.25,279.9,98227.5333824471,0
+KPTI.US,D,20200519,000000,278.85,284.25,264.75,264.825,99387.1333830269,0
+KPTI.US,D,20200520,000000,269.85,292.05,268.2,291,135351.6000676758,0
+KPTI.US,D,20200521,000000,293.1,295.05,277.95,286.65,70314.666701824,0
+KPTI.US,D,20200522,000000,288.15,313.011,285.15,309.75,136089.6667347115,0
+KPTI.US,D,20200526,000000,322.5,327.3,287.995,289.35,128591.40006429571,0
+KPTI.US,D,20200527,000000,292.65,297.3,270,282.15,107441.2000537206,0
+KPTI.US,D,20200528,000000,284.25,293.998,279.72,282,139706.8667365201,0
+KPTI.US,D,20200529,000000,292.8,296.55,273,277.35,249521.5334580941,0
+KPTI.US,D,20200601,000000,273.3,276.15,256.2,256.8,193961.8000969809,0
+KPTI.US,D,20200602,000000,258,272.1,248.25,271.2,149391.2000746956,0
+KPTI.US,D,20200603,000000,270.75,274.05,261,264,103130.7333848987,0
+KPTI.US,D,20200604,000000,266.4,280.875,263.4,267,126810.0667300717,0
+KPTI.US,D,20200605,000000,270.15,274.35,261.15,265.95,87283.6667103085,0
+KPTI.US,D,20200608,000000,272.4,286.2,268.5,284.55,89165.80004458291,0
+KPTI.US,D,20200609,000000,282.202,283.35,268.65,269.25,102833.06671808321,0
+KPTI.US,D,20200610,000000,271.5,274.485,262.95,263.7,73738.4667035359,0
+KPTI.US,D,20200611,000000,256.95,261.15,248.55,249,105271.9333859693,0
+KPTI.US,D,20200612,000000,255,259.5,237,250.5,127339.0000636695,0
+KPTI.US,D,20200615,000000,243,265.2,241.35,262.8,104202.53338543461,0
+KPTI.US,D,20200616,000000,266.1,278.4,260.401,275.7,142727.5334046971,0
+KPTI.US,D,20200617,000000,277.2,278.4,264.3,277.575,145100.666739217,0
+KPTI.US,D,20200618,000000,277.2,282.75,276.15,279.45,63473.5333650701,0
+KPTI.US,D,20200619,000000,283.2,289.65,277.5,285,211874.000105937,0
+KPTI.US,D,20200622,000000,293.7,314.85,277.125,284.85,453503.6668934185,0
+KPTI.US,D,20200623,000000,287.85,309.15,281.25,295.5,243869.86678860162,0
+KPTI.US,D,20200624,000000,292.5,295.65,270.45,278.4,191195.0667622642,0
+KPTI.US,D,20200625,000000,275.1,295.95,274.5,293.85,139691.5334031791,0
+KPTI.US,D,20200626,000000,292.95,293.548,275.1,276.3,208882.1334377744,0
+KPTI.US,D,20200629,000000,277.2,279.853,264.3,270,98036.7333823517,0
+KPTI.US,D,20200630,000000,269.4,285,267,284.1,102725.0000513625,0
+KPTI.US,D,20200701,000000,283.65,295.725,282.75,288.75,148681.0000743405,0
+KPTI.US,D,20200702,000000,301.05,302.25,290.4,295.65,98648.73338265771,0
+KPTI.US,D,20200706,000000,297.75,303.75,291.9,293.55,107588.8000537944,0
+KPTI.US,D,20200707,000000,292.5,297.45,284.4,286.35,79528.8000397644,0
+KPTI.US,D,20200708,000000,288,292.5,283.2,292.2,82372.93337451981,0
+KPTI.US,D,20200709,000000,293.7,296.55,277.8,282.75,101353.2667173433,0
+KPTI.US,D,20200710,000000,281.4,300,279.3,287.55,97289.2667153113,0
+KPTI.US,D,20200713,000000,289.35,289.35,266.775,267.15,135612.6000678063,0
+KPTI.US,D,20200714,000000,278.85,290.4,270,289.65,213219.66677327652,0
+KPTI.US,D,20200715,000000,294,298.5,282.45,290.925,96434.1333815504,0
+KPTI.US,D,20200716,000000,287.7,289.5,276,282.75,129793.4667315634,0
+KPTI.US,D,20200717,000000,284.55,295.875,283.2,284.1,139691.2667365123,0
+KPTI.US,D,20200720,000000,284.55,293.7,283.2,291.6,113574.8000567874,0
+KPTI.US,D,20200721,000000,290.85,292.2,280.2,285.3,100973.2667171533,0
+KPTI.US,D,20200722,000000,285.75,289.05,282.6,284.7,62394.666697864,0
+KPTI.US,D,20200723,000000,282,291,275.1,279.3,94292.4000471462,0
+KPTI.US,D,20200724,000000,276.15,277.425,264.3,268.8,85532.06670943271,0
+KPTI.US,D,20200727,000000,269.7,270.621,260.401,267.75,67355.8667003446,0
+KPTI.US,D,20200728,000000,266.7,272.517,261.15,262.65,72946.2000364731,0
+KPTI.US,D,20200729,000000,263.55,263.85,248.913,250.05,156729.9334116983,0
+KPTI.US,D,20200730,000000,245.1,255.9,243.75,248.1,82500.2667079168,0
+KPTI.US,D,20200731,000000,249,251.475,238.65,240.75,104534.5333856006,0
+KPTI.US,D,20200803,000000,243.15,256.95,242.4,252.9,140270.9334034688,0
+KPTI.US,D,20200804,000000,247.5,247.5,231.75,236.4,236925.333451796,0
+KPTI.US,D,20200805,000000,235.5,242.1,232.05,236.4,149632.000074816,0
+KPTI.US,D,20200806,000000,236.4,239.25,227.4,228.75,151970.06674265172,0
+KPTI.US,D,20200807,000000,227.4,236.25,226.348,228.45,118793.93339273031,0
+KPTI.US,D,20200810,000000,234,234,226.65,228,76976.2667051548,0
+KPTI.US,D,20200811,000000,228.15,231.75,219,220.05,93461.73338006421,0
+KPTI.US,D,20200812,000000,220.05,228.6,218.4,222.75,92048.000046024,0
+KPTI.US,D,20200813,000000,222.3,231.6,221.25,227.4,79075.6000395378,0
+KPTI.US,D,20200814,000000,226.95,230.1,217.5,220.125,75967.333371317,0
+KPTI.US,D,20200817,000000,225,229.5,219.15,228.9,59304.666696319,0
+KPTI.US,D,20200818,000000,227.55,230.1,224.4,227.1,50859.6000254298,0
+KPTI.US,D,20200819,000000,228.3,230.1,223.2,223.5,55013.4666941734,0
+KPTI.US,D,20200820,000000,222.9,223.048,215.55,218.25,144841.5334057541,0
+KPTI.US,D,20200821,000000,215.85,218.55,210.396,213,80026.0667066797,0
+KPTI.US,D,20200824,000000,213.15,214.5,207,212.85,85211.5333759391,0
+KPTI.US,D,20200825,000000,214.65,219,211.65,218.7,46965.4000234827,0
+KPTI.US,D,20200826,000000,216.75,220.35,213,215.85,90058.6000450293,0
+KPTI.US,D,20200827,000000,213.75,215.85,207,212.1,58754.200029377105,0
+KPTI.US,D,20200828,000000,216.3,232.35,216.3,221.85,101351.4000506757,0
+KPTI.US,D,20200831,000000,219.75,231.9,213.9,228.15,86803.93337673531,0
+KPTI.US,D,20200901,000000,230.1,234.3,226.65,230.25,81116.3333738915,0
+KPTI.US,D,20200902,000000,229.65,236.7,229.05,235.35,75070.1333708684,0
+KPTI.US,D,20200903,000000,235.2,236.85,226.05,228.15,73480.2000367401,0
+KPTI.US,D,20200904,000000,229.35,231.3,216.375,228.3,73619.33337014301,0
+KPTI.US,D,20200908,000000,222.45,231,220.65,221.4,62930.9333647988,0
+KPTI.US,D,20200909,000000,224.7,231.675,222.9,228.9,68532.000034266,0
+KPTI.US,D,20200910,000000,230.1,233.55,220.35,220.95,65672.86669950311,0
+KPTI.US,D,20200911,000000,220.8,222,210.9,213,83077.0667082052,0
+KPTI.US,D,20200914,000000,216.45,230.494,214.875,229.2,126763.6000633818,0
+KPTI.US,D,20200915,000000,232.8,239.55,229.5,238.5,145390.000072695,0
+KPTI.US,D,20200916,000000,238.65,243.9,236.85,239.4,75631.4667044824,0
+KPTI.US,D,20200917,000000,236.25,242.55,233.841,241.35,43052.2666881928,0
+KPTI.US,D,20200918,000000,246.3,247.2,238.05,244.8,100270.06671680171,0
+KPTI.US,D,20200921,000000,239.7,241.8,232.5,241.2,74960.2000374801,0
+KPTI.US,D,20200922,000000,242.25,244.5,231,243.75,74592.8667039631,0
+KPTI.US,D,20200923,000000,243,243,222.6,223.5,88863.0667110982,0
+KPTI.US,D,20200924,000000,220.2,223.5,214.8,220.5,105359.6667193465,0
+KPTI.US,D,20200925,000000,221.1,227.55,216,222.6,141019.4000705097,0
+KPTI.US,D,20200928,000000,225.6,229.35,219.3,223.65,89535.7333781012,0
+KPTI.US,D,20200929,000000,223.05,227.7,216.6,218.85,60759.2000303796,0
+KPTI.US,D,20200930,000000,219.3,225.3,215.85,219,77904.2000389521,0
+KPTI.US,D,20201001,000000,219.45,222.435,213.75,217.35,53218.4666932759,0
+KPTI.US,D,20201002,000000,213.75,219.75,212.7,213.45,68231.40003411571,0
+KPTI.US,D,20201005,000000,214.95,225.3,213.6,223.2,54339.333360503,0
+KPTI.US,D,20201006,000000,223.5,226.05,215.7,216.9,49692.9333581798,0
+KPTI.US,D,20201007,000000,216.6,220.95,214.8,219.45,52865.333359766,0
+KPTI.US,D,20201008,000000,222.45,224.25,216.375,218.85,46912.5333567896,0
+KPTI.US,D,20201009,000000,221.85,225.6,214.8,222.45,76104.4667047189,0
+KPTI.US,D,20201012,000000,227.4,228.9,220.2,226.65,76583.333371625,0
+KPTI.US,D,20201013,000000,223.725,258,222,236.25,100975.2000504876,0
+KPTI.US,D,20201014,000000,235.2,245.1,232.5,238.5,71000.5333688336,0
+KPTI.US,D,20201015,000000,235.35,237.3,228.3,235.35,56800.9333617338,0
+KPTI.US,D,20201016,000000,234.9,239.25,230.4,237,58719.9333626933,0
+KPTI.US,D,20201019,000000,239.4,241.05,227.1,229.2,57147.8000285739,0
+KPTI.US,D,20201020,000000,230.7,230.7,219.6,221.85,104406.0667188697,0
+KPTI.US,D,20201021,000000,219.75,240.3,218.7,228.3,107363.7333870152,0
+KPTI.US,D,20201022,000000,228.3,233.1,223.5,231.45,52931.066693132205,0
+KPTI.US,D,20201023,000000,232.2,238.35,228.45,236.4,40699.5333536831,0
+KPTI.US,D,20201026,000000,234.3,241.95,231.15,237.6,49514.0666914237,0
+KPTI.US,D,20201027,000000,238.35,256.05,233.701,246.6,86087.1333763769,0
+KPTI.US,D,20201028,000000,239.1,243.6,226.5,232.2,85767.0667095502,0
+KPTI.US,D,20201029,000000,228.972,237.3,227.325,234,62640.8000313204,0
+KPTI.US,D,20201030,000000,233.7,233.7,219.9,222.3,73000.9333698338,0
+KPTI.US,D,20201102,000000,223.8,226.65,207.15,217.5,175791.00008789552,0
+KPTI.US,D,20201103,000000,225,227.85,213.15,213.6,241850.1334542584,0
+KPTI.US,D,20201104,000000,215.1,229.35,212.85,227.85,132770.0667330517,0
+KPTI.US,D,20201105,000000,232.05,233.098,222,223.8,68257.0000341285,0
+KPTI.US,D,20201106,000000,215.85,222.75,210.3,212.25,98589.7333826282,0
+KPTI.US,D,20201109,000000,218.55,224.1,211.05,218.7,86088.9333763778,0
+KPTI.US,D,20201110,000000,220.95,234.9,216,234.15,66755.7333667112,0
+KPTI.US,D,20201111,000000,236.55,238.65,225.45,228.75,51746.66669254,0
+KPTI.US,D,20201112,000000,228.9,228.9,221.1,224.7,46390.666689862,0
+KPTI.US,D,20201113,000000,226.8,236.649,226.8,230.4,86090.000043045,0
+KPTI.US,D,20201116,000000,235.05,245.25,231.3,243.15,124726.4000623632,0
+KPTI.US,D,20201117,000000,242.25,246.9,231.3,244.5,73841.00003692051,0
+KPTI.US,D,20201118,000000,246.9,246.9,235.35,235.8,51803.333359235,0
+KPTI.US,D,20201119,000000,235.2,239.85,231.6,234.6,55210.0666942717,0
+KPTI.US,D,20201120,000000,232.8,237.6,226.8,234.15,101223.4667172784,0
+KPTI.US,D,20201123,000000,237,239.25,226.35,227.25,83659.40004182971,0
+KPTI.US,D,20201124,000000,229.35,231.375,221.4,228.3,70734.5333687006,0
+KPTI.US,D,20201125,000000,229.35,233.1,220.5,221.25,89056.66671119501,0
+KPTI.US,D,20201127,000000,222,229.95,219.6,227.1,77961.8000389809,0
+KPTI.US,D,20201130,000000,240,255,240,254.85,295793.0001478965,0
+KPTI.US,D,20201201,000000,260.25,269.1,252,253.8,256218.2001281091,0
+KPTI.US,D,20201202,000000,251.55,259.5,246.525,257.85,106076.000053038,0
+KPTI.US,D,20201203,000000,261.45,263.4,248.1,249.3,161604.86674746912,0
+KPTI.US,D,20201204,000000,250.35,253.5,240.75,244.35,107601.5333871341,0
+KPTI.US,D,20201207,000000,247.462,247.462,231.525,232.95,132179.0000660895,0
+KPTI.US,D,20201208,000000,237.9,239.7,233.4,238.65,111224.4000556122,0
+KPTI.US,D,20201209,000000,238.95,241.95,225.15,230.85,113210.8000566054,0
+KPTI.US,D,20201210,000000,228.9,236.7,227.55,229.35,96356.3333815115,0
+KPTI.US,D,20201211,000000,228.75,233.1,226.5,230.4,124039.4000620197,0
+KPTI.US,D,20201214,000000,236.734,238.275,230.85,233.55,145959.2000729796,0
+KPTI.US,D,20201215,000000,234.225,236.1,221.25,224.25,202629.333434648,0
+KPTI.US,D,20201216,000000,224.4,225.675,215.1,219.6,161338.8667473361,0
+KPTI.US,D,20201217,000000,221.25,228,219.75,228,93007.5333798371,0
+KPTI.US,D,20201218,000000,228.3,270,224.55,247.05,778168.6003890843,0
+KPTI.US,D,20201221,000000,253.65,256.95,243.15,245.4,318058.6001590293,0
+KPTI.US,D,20201222,000000,246,260.817,244.5,256.65,273664.0668034987,0
+KPTI.US,D,20201223,000000,257.7,257.848,244.95,246.6,192141.1334294039,0
+KPTI.US,D,20201224,000000,247.8,249.15,238.35,239.25,83762.2667085478,0
+KPTI.US,D,20201228,000000,240.3,242.85,230.25,231.3,153214.8667432741,0
+KPTI.US,D,20201229,000000,230.7,233.25,220.95,221.25,207907.4001039537,0
+KPTI.US,D,20201230,000000,222.75,230.698,222,229.5,106914.4667201239,0
+KPTI.US,D,20201231,000000,229.5,233.85,219.3,232.2,189045.6667611895,0
+KPTI.US,D,20210104,000000,230.55,254.85,230.1,253.8,194622.8000973114,0
+KPTI.US,D,20210105,000000,251.1,270,249.525,265.35,213466.6667734,0
+KPTI.US,D,20210106,000000,262.65,265.923,251.55,256.2,132622.5333996446,0
+KPTI.US,D,20210107,000000,260.1,267.15,255.15,258.3,177035.13342185091,0
+KPTI.US,D,20210108,000000,259.2,268.8,256.65,263.7,89354.7333780107,0
+KPTI.US,D,20210111,000000,243.15,253.05,238.65,241.05,216834.4667750839,0
+KPTI.US,D,20210112,000000,240,242.1,230.25,230.7,208710.6001043553,0
+KPTI.US,D,20210113,000000,234,234.3,224.7,226.65,197422.666765378,0
+KPTI.US,D,20210114,000000,229.95,239.4,228.45,229.8,152878.13340977242,0
+KPTI.US,D,20210115,000000,229.05,230.85,222.957,224.1,155897.2000779486,0
+KPTI.US,D,20210119,000000,228.15,231.6,224.1,226.2,141412.66673737302,0
+KPTI.US,D,20210120,000000,226.65,231.3,224.407,229.95,150485.1334085759,0
+KPTI.US,D,20210121,000000,231,232.2,222.9,225.9,151911.0000759555,0
+KPTI.US,D,20210122,000000,225.3,228.75,222.888,226.35,115048.80005752441,0
+KPTI.US,D,20210125,000000,225,235.65,216.3,235.65,205390.5334360286,0
+KPTI.US,D,20210126,000000,236.55,241.8,232.05,236.1,170793.0667520632,0
+KPTI.US,D,20210127,000000,234.3,260.25,231,233.55,483433.5335750501,0
+KPTI.US,D,20210128,000000,232.5,242.4,223.8,225,258111.1334623889,0
+KPTI.US,D,20210129,000000,231.15,233.7,222.45,228.45,170745.1334187059,0
+KPTI.US,D,20210201,000000,228.75,231.45,222.45,231,156323.26674482832,0
+KPTI.US,D,20210202,000000,233.55,233.7,218.4,220.2,377325.8001886629,0
+KPTI.US,D,20210203,000000,220.65,226.012,219.45,221.4,176687.8000883439,0
+KPTI.US,D,20210204,000000,225,227.25,218.4,219,286835.20014341763,0
+KPTI.US,D,20210205,000000,231,244.2,227.4,242.625,491183.9335789253,0
+KPTI.US,D,20210208,000000,243,244.05,235.8,243.6,158480.00007924,0
+KPTI.US,D,20210209,000000,243.3,260.85,241.35,253.65,289943.333478305,0
+KPTI.US,D,20210210,000000,255.75,257.55,237.6,238.05,205076.93343587182,0
+KPTI.US,D,20210211,000000,235.8,240.75,225.75,230.25,246788.46679006092,0
+KPTI.US,D,20210212,000000,229.5,235.35,225.883,228.3,144456.6000722283,0
+KPTI.US,D,20210216,000000,230.7,230.7,221.4,225.6,191727.9334291973,0
+KPTI.US,D,20210217,000000,225.3,228.45,219.483,225.75,204784.40010239222,0
+KPTI.US,D,20210218,000000,224.25,226.575,219.9,222,158477.9334125723,0
+KPTI.US,D,20210219,000000,223.5,231,219.75,226.65,179984.1334233254,0
+KPTI.US,D,20210222,000000,225,229.65,222.9,223.8,198771.1334327189,0
+KPTI.US,D,20210223,000000,220.35,223.8,213.996,218.85,199491.60009974582,0
+KPTI.US,D,20210224,000000,220.8,223.95,217.65,222,82837.13337475191,0
+KPTI.US,D,20210225,000000,221.632,227.25,216.75,218.4,103388.9333850278,0
+KPTI.US,D,20210226,000000,219.15,222.6,205.8,207.3,194781.2667640573,0
+KPTI.US,D,20210301,000000,211.65,211.95,204,206.25,127025.46673017941,0
+KPTI.US,D,20210302,000000,205.65,206.7,197.55,197.85,174072.8000870364,0
+KPTI.US,D,20210303,000000,197.25,198.15,184.8,185.1,211042.53343885462,0
+KPTI.US,D,20210304,000000,183.3,187.8,171.9,173.85,200942.5334338046,0
+KPTI.US,D,20210305,000000,175.05,175.5,158.55,174.45,189241.9334279543,0
+KPTI.US,D,20210308,000000,174.9,178.05,166.05,166.35,108603.86672096861,0
+KPTI.US,D,20210309,000000,172.5,177.45,169.8,172.2,242420.93345454382,0
+KPTI.US,D,20210310,000000,175.65,177.885,170.251,177.45,112332.666722833,0
+KPTI.US,D,20210311,000000,180.75,189.15,178.65,187.65,177982.2000889911,0
+KPTI.US,D,20210312,000000,184.35,185.175,178.95,184.65,115136.86672423511,0
+KPTI.US,D,20210315,000000,184.05,190.95,181.5,188.4,98002.2000490011,0
+KPTI.US,D,20210316,000000,189.15,192.6,183.825,187.575,101376.1333840214,0
+KPTI.US,D,20210317,000000,185.1,188.85,181.35,188.25,73022.6000365113,0
+KPTI.US,D,20210318,000000,188.25,188.4,179.4,180.6,92696.8667130151,0
+KPTI.US,D,20210319,000000,182.473,184.35,176.7,180.9,195610.4000978052,0
+KPTI.US,D,20210322,000000,179.85,183.75,176.995,177,103355.333385011,0
+KPTI.US,D,20210323,000000,174.75,175.35,164.1,165.15,134863.0000674315,0
+KPTI.US,D,20210324,000000,166.5,167.85,154.2,154.5,137540.8667354371,0
+KPTI.US,D,20210325,000000,153.75,159.9,152.25,159.75,185688.7334261777,0
+KPTI.US,D,20210326,000000,163.2,163.5,151.8,154.5,189443.0667613882,0
+KPTI.US,D,20210329,000000,154.5,155.7,146.85,147.75,196340.2667648368,0
+KPTI.US,D,20210330,000000,146.25,153.6,146.25,149.325,142204.000071102,0
+KPTI.US,D,20210331,000000,150,159.15,150,157.8,108101.333387384,0
+KPTI.US,D,20210401,000000,160.5,165.75,157.35,162.6,91904.5333792856,0
+KPTI.US,D,20210405,000000,162.6,167.55,161.175,166.65,82751.7333747092,0
+KPTI.US,D,20210406,000000,167.1,167.55,156.75,157.05,92516.4667129249,0
+KPTI.US,D,20210407,000000,157.05,159.975,153.3,153.6,69768.7333682177,0
+KPTI.US,D,20210408,000000,154.95,156.6,151.2,152.1,56241.333361454,0
+KPTI.US,D,20210409,000000,151.05,153.3,148.35,150.3,72293.8667028136,0
+KPTI.US,D,20210412,000000,149.7,151.65,146.55,149.4,80105.333373386,0
+KPTI.US,D,20210413,000000,149.55,151.8,145.875,151.5,83020.2000415101,0
+KPTI.US,D,20210414,000000,152.85,160.65,152.25,153,137807.80006890392,0
+KPTI.US,D,20210415,000000,153.6,155.7,144.6,145.35,274394.8001371974,0
+KPTI.US,D,20210416,000000,144.975,149.25,142.95,145.65,93536.53338010161,0
+KPTI.US,D,20210419,000000,145.05,145.5,138.3,138.45,100398.5333835326,0
+KPTI.US,D,20210420,000000,136.8,142.05,134.4,141.6,186827.9334267473,0
+KPTI.US,D,20210421,000000,139.95,143.85,138,143.85,84791.8667090626,0
+KPTI.US,D,20210422,000000,144.45,148.35,141.75,144.3,113540.4667234369,0
+KPTI.US,D,20210423,000000,144.75,146.55,139.2,140.85,104934.6000524673,0
+KPTI.US,D,20210426,000000,140.7,147.9,140.4,147.15,107249.6000536248,0
+KPTI.US,D,20210427,000000,148.2,151.95,143.7,144.6,73332.0667033327,0
+KPTI.US,D,20210428,000000,143.1,145.65,140.325,144.45,58105.9333623863,0
+KPTI.US,D,20210429,000000,145.95,146.625,141.9,143.4,61456.000030728,0
+KPTI.US,D,20210430,000000,141.367,145.425,138.45,140.1,109942.4667216379,0
+KPTI.US,D,20210503,000000,137.916,143.25,133.95,141.6,240170.000120085,0
+KPTI.US,D,20210504,000000,138.75,140.1,126.45,127.2,251219.26679227632,0
+KPTI.US,D,20210505,000000,127.936,131.25,121.5,121.65,193697.8000968489,0
+KPTI.US,D,20210506,000000,122.1,123.45,116.7,122.1,197296.3334319815,0
+KPTI.US,D,20210507,000000,123.75,131.7,123,125.925,130102.9333983848,0
+KPTI.US,D,20210510,000000,124.95,126,122.25,122.85,78666.1333726664,0
+KPTI.US,D,20210511,000000,122.601,134.401,121.8,131.775,160538.2000802691,0
+KPTI.US,D,20210512,000000,130.5,137.475,129.45,132.6,168936.8000844684,0
+KPTI.US,D,20210513,000000,133.05,141.75,129.825,139.65,236496.8667849151,0
+KPTI.US,D,20210514,000000,138.3,140.55,133.2,137.7,123251.6667282925,0
+KPTI.US,D,20210517,000000,136.65,142.198,135.075,136.5,88153.8667107436,0
+KPTI.US,D,20210518,000000,136.65,143.55,135.3,140.1,90077.7333783722,0
+KPTI.US,D,20210519,000000,139.35,140.85,135.9,136.8,58787.2666960603,0
+KPTI.US,D,20210520,000000,137.55,147.45,136.8,142.95,104250.2667187918,0
+KPTI.US,D,20210521,000000,143.4,145.05,141.3,141.3,64339.0666988362,0
+KPTI.US,D,20210524,000000,141.75,143.4,138,139.05,58672.400029336204,0
+KPTI.US,D,20210525,000000,139.05,139.95,134.7,135.3,103856.000051928,0
+KPTI.US,D,20210526,000000,136.2,140.1,135.3,139.8,98084.1333823754,0
+KPTI.US,D,20210527,000000,140.4,140.85,138,139.95,63878.6000319393,0
+KPTI.US,D,20210528,000000,140.25,143.548,138.6,139.2,51332.400025666204,0
+KPTI.US,D,20210601,000000,139.05,141.6,136.5,137.25,55716.7333611917,0
+KPTI.US,D,20210602,000000,139.35,143.85,134.925,138.9,104652.7333856597,0
+KPTI.US,D,20210603,000000,138.9,141,136.2,138.75,55091.6000275458,0
+KPTI.US,D,20210604,000000,137.85,139.95,133.2,134.4,93852.7333802597,0
+KPTI.US,D,20210607,000000,135.75,142.35,134.7,141.15,122023.6667276785,0
+KPTI.US,D,20210608,000000,141.75,144.039,139.2,141.45,63910.333365288505,0
+KPTI.US,D,20210609,000000,143.55,153.75,143.55,150.3,167394.6000836973,0
+KPTI.US,D,20210610,000000,151.65,158.25,147.9,158.25,126031.8667296826,0
+KPTI.US,D,20210611,000000,160.8,160.95,152.415,154.8,100300.8000501504,0
+KPTI.US,D,20210614,000000,155.7,159.75,151.035,154.65,105066.2667191998,0
+KPTI.US,D,20210615,000000,155.1,155.25,148.65,150.15,77389.9333720283,0
+KPTI.US,D,20210616,000000,149.25,153.45,145.95,150.45,64158.4666987459,0
+KPTI.US,D,20210617,000000,149.25,158.325,149.25,157.5,188602.6000943013,0
+KPTI.US,D,20210618,000000,157.5,159.9,154.95,158.7,135687.8667345106,0
+KPTI.US,D,20210621,000000,159,159.75,155.55,158.55,127647.4000638237,0
+KPTI.US,D,20210622,000000,155.55,159.3,152.55,156.45,54944.7333608057,0
+KPTI.US,D,20210623,000000,156,159,153.9,155.25,64145.333365406004,0
+KPTI.US,D,20210624,000000,158.1,164.025,157.123,162.15,81799.8000408999,0
+KPTI.US,D,20210625,000000,163.797,165,159.975,164.85,128756.8667310451,0
+KPTI.US,D,20210628,000000,166.35,167.7,159.15,160.5,86791.4667100624,0
+KPTI.US,D,20210629,000000,160.65,160.65,153.45,154.05,65439.133366052905,0
+KPTI.US,D,20210630,000000,154.35,156,151.95,154.8,65217.8000326089,0
+KPTI.US,D,20210701,000000,154.8,159.45,153,159.45,57957.2666956453,0
+KPTI.US,D,20210702,000000,159.6,159.6,154.8,157.65,50598.666691966,0
+KPTI.US,D,20210706,000000,159,159.45,151.125,151.65,64871.9333657693,0
+KPTI.US,D,20210707,000000,150.15,153.3,147.9,151.05,83752.3333752095,0
+KPTI.US,D,20210708,000000,146.55,154.05,145.05,152.55,60814.8666970741,0
+KPTI.US,D,20210709,000000,152.7,153.45,148.65,150.9,66008.4666996709,0
+KPTI.US,D,20210712,000000,151.05,153.28,145.8,145.95,62296.6000311483,0
+KPTI.US,D,20210713,000000,144.6,145.5,139.725,140.1,74019.2667036763,0
+KPTI.US,D,20210714,000000,140.55,140.85,132.75,133.35,100305.0000501525,0
+KPTI.US,D,20210715,000000,133.65,138,132.3,137.85,102067.6000510338,0
+KPTI.US,D,20210716,000000,137.55,141.15,136.95,138.75,77499.0667054162,0
+KPTI.US,D,20210719,000000,135,137.7,132.6,135,96988.40004849421,0
+KPTI.US,D,20210720,000000,135.3,140.25,135,140.25,69151.333367909,0
+KPTI.US,D,20210721,000000,140.25,141.3,137.25,140.4,33120.8000165604,0
+KPTI.US,D,20210722,000000,139.65,140.182,135.15,135.45,35978.000017989,0
+KPTI.US,D,20210723,000000,135.9,136.2,132.3,132.6,32412.466682872902,0
+KPTI.US,D,20210726,000000,132.6,133.65,128.1,128.25,45832.2000229161,0
+KPTI.US,D,20210727,000000,127.65,129.6,122.7,127.2,62265.5333644661,0
+KPTI.US,D,20210728,000000,127.95,132.3,127.68,131.85,45956.5333563116,0
+KPTI.US,D,20210729,000000,131.55,133.635,125.325,125.55,62275.933364471304,0
+KPTI.US,D,20210730,000000,124.8,126.9,124.05,124.95,48024.2666906788,0
+KPTI.US,D,20210802,000000,125.55,128.55,124.95,126.3,67918.4000339592,0
+KPTI.US,D,20210803,000000,126.75,127.2,115.125,116.55,145883.333406275,0
+KPTI.US,D,20210804,000000,116.1,120.6,114.15,117.3,101597.20005079861,0
+KPTI.US,D,20210805,000000,90.3,96.75,86.4,88.95,461238.5335639526,0
+KPTI.US,D,20210806,000000,88.65,88.6875,80.7,82.8,307151.0001535755,0
+KPTI.US,D,20210809,000000,82.65,84.75,81.3,83.55,170749.6000853748,0
+KPTI.US,D,20210810,000000,83.4,84.3,79.5,83.1,170193.2000850966,0
+KPTI.US,D,20210811,000000,82.65,83.025,78,78.45,166516.2667499248,0
+KPTI.US,D,20210812,000000,77.7,78.375,71.7,72.3,177440.2000887201,0
+KPTI.US,D,20210813,000000,72.45,77.1,72.45,73.2,161058.9334138628,0
+KPTI.US,D,20210816,000000,72.45,73.5,69.375,69.45,137974.4667356539,0
+KPTI.US,D,20210817,000000,68.55,72.75,67.725,72.75,136227.9334014473,0
+KPTI.US,D,20210818,000000,73.62,73.725,68.775,70.95,104158.13338541241,0
+KPTI.US,D,20210819,000000,70.5,70.8,66.6,66.75,107821.8000539109,0
+KPTI.US,D,20210820,000000,66.45,70.95,66.3,69.45,92750.5333797086,0
+KPTI.US,D,20210823,000000,70.8,77.7,69.6,77.55,121141.7333939042,0
+KPTI.US,D,20210824,000000,78.75,78.8235,72.75,75.9,97504.2000487521,0
+KPTI.US,D,20210825,000000,75.9,81,75.15,78.15,81576.26670745481,0
+KPTI.US,D,20210826,000000,77.7,79.425,76.5,76.8,65373.4000326867,0
+KPTI.US,D,20210827,000000,76.65,86.4,75.6,84,121442.666727388,0
+KPTI.US,D,20210830,000000,83.85,85.65,81.6,82.05,95963.6000479818,0
+KPTI.US,D,20210831,000000,82.35,87,82.35,87,67052.3333668595,0
+KPTI.US,D,20210901,000000,87,87.75,85.425,87.75,71181.2667022573,0
+KPTI.US,D,20210902,000000,88.95,90.15,86.4,87.75,72576.6000362883,0
+KPTI.US,D,20210903,000000,87.75,87.9,83.7,85.5,75459.8667043966,0
+KPTI.US,D,20210907,000000,86.016,88.65,81.9,84.75,92598.6000462993,0
+KPTI.US,D,20210908,000000,84.45,85.65,82.2,84.75,76716.6000383583,0
+KPTI.US,D,20210909,000000,84,87.975,83.7,86.1,61049.6000305248,0
+KPTI.US,D,20210910,000000,86.25,87.6,83.1,86.85,71371.6000356858,0
+KPTI.US,D,20210913,000000,87.15,92.025,85.275,89.85,159083.5334128751,0
+KPTI.US,D,20210914,000000,89.85,90.825,83.1,83.85,76847.66670509051,0
+KPTI.US,D,20210915,000000,83.1,89.1,83.1,85.2,96520.4000482602,0
+KPTI.US,D,20210916,000000,85.35,87.3,82.575,87,70541.40003527071,0
+KPTI.US,D,20210917,000000,87.3,91.5,84.825,91.05,225100.0667792167,0
+KPTI.US,D,20210920,000000,88.2,94.35,86.7,91.35,125310.7333959887,0
+KPTI.US,D,20210921,000000,90.9,94.5,88.65,92.85,99468.4667164009,0
+KPTI.US,D,20210922,000000,94.05,94.05,89.85,91.65,58457.8000292289,0
+KPTI.US,D,20210923,000000,92.1,94.65,88.2,94.65,67118.5333668926,0
+KPTI.US,D,20210924,000000,93.75,97.35,92.7,93.9,70650.8667019921,0
+KPTI.US,D,20210927,000000,93.3,98.55,92.4,97.8,69536.8000347684,0
+KPTI.US,D,20210928,000000,97.05,97.05,90.975,91.35,99054.53338286061,0
+KPTI.US,D,20210929,000000,91.8,93,88.125,88.35,73551.9333701093,0
+KPTI.US,D,20210930,000000,88.5,89.4,87.15,87.3,62971.0666981522,0
+KPTI.US,D,20211001,000000,87.45,89.85,85.8,88.5,69074.3333678705,0
+KPTI.US,D,20211004,000000,87.9,89.25,85.5,85.95,68346.9333675068,0
+KPTI.US,D,20211005,000000,85.95,88.125,83.475,86.55,67138.6000335693,0
+KPTI.US,D,20211006,000000,85.5,87.3,84.225,86.25,57894.8000289474,0
+KPTI.US,D,20211007,000000,86.25,88.65,85.35,86.4,63004.2666981688,0
+KPTI.US,D,20211008,000000,86.25,87.3,84.9,85.5,44332.5333554996,0
+KPTI.US,D,20211011,000000,85.8,89.4,84.6,88.65,71911.2000359556,0
+KPTI.US,D,20211012,000000,88.2,89.925,86.85,87.45,65628.000032814,0
+KPTI.US,D,20211013,000000,87.3,88.5,85.2,88.05,76954.0667051437,0
+KPTI.US,D,20211014,000000,89.55,90.225,87.6,88.5,76975.5333718211,0
+KPTI.US,D,20211015,000000,89.25,89.25,83.475,83.85,89336.9333780018,0
+KPTI.US,D,20211018,000000,83.7,83.7,78.3,79.35,98199.6000490998,0
+KPTI.US,D,20211019,000000,80.4,83.1,78.465,81.75,144109.06673872122,0
+KPTI.US,D,20211020,000000,81.15,83.1,79.05,79.65,68814.1333677404,0
+KPTI.US,D,20211021,000000,80.25,81.975,79.2,80.7,37039.8000185199,0
+KPTI.US,D,20211022,000000,79.5,80.025,77.1,79.05,70501.8000352509,0
+KPTI.US,D,20211025,000000,79.5,80.1,77.775,78.3,42008.4000210042,0
+KPTI.US,D,20211026,000000,78.6,81.675,77.1,78.15,62796.5333647316,0
+KPTI.US,D,20211027,000000,77.55,79.275,77.25,78.15,43876.1333552714,0
+KPTI.US,D,20211028,000000,78.6,84,77.25,83.4,75645.5333711561,0
+KPTI.US,D,20211029,000000,84.3,84.75,81.15,81.9,50503.4000252517,0
+KPTI.US,D,20211101,000000,82.2,87.45,82.0515,87.3,77966.66670565,0
+KPTI.US,D,20211102,000000,88.05,88.05,85.023,86.7,100866.4667170999,0
+KPTI.US,D,20211103,000000,90.45,121.125,90,119.1,1632956.0008164782,0
+KPTI.US,D,20211104,000000,112.2,126.3,109.5,119.55,337677.5335021721,0
+KPTI.US,D,20211105,000000,119.55,126.3,118.8,126.15,187763.333427215,0
+KPTI.US,D,20211108,000000,126,126.585,120,122.85,128619.9333976433,0
+KPTI.US,D,20211109,000000,123,128.4,122.55,126,109811.60005490581,0
+KPTI.US,D,20211110,000000,126,130.5,120.9,121.5,108038.73338735271,0
+KPTI.US,D,20211111,000000,120.6,126.45,120,125.55,139499.86673641662,0
+KPTI.US,D,20211112,000000,126.15,128.85,123.45,127.35,63212.8666982731,0
+KPTI.US,D,20211115,000000,128.7,129.15,121.2,121.8,85767.4667095504,0
+KPTI.US,D,20211116,000000,120,129.6,119.1,129.15,149935.2000749676,0
+KPTI.US,D,20211117,000000,128.7,128.7,124.35,124.35,77299.6667053165,0
+KPTI.US,D,20211118,000000,125.4,126.6,122.025,123.6,86238.666709786,0
+KPTI.US,D,20211119,000000,117,117.75,108.375,113.55,165890.666749612,0
+KPTI.US,D,20211122,000000,113.25,117.15,110.25,113.25,101134.0667172337,0
+KPTI.US,D,20211123,000000,113.25,116.1,107.475,115.35,115856.1333912614,0
+KPTI.US,D,20211124,000000,114.15,117,111.75,115.5,69015.0667011742,0
+KPTI.US,D,20211126,000000,112.65,114.9,105.6,109.05,85072.33337586951,0
+KPTI.US,D,20211129,000000,111,111,102.3,102.75,124646.3333956565,0
+KPTI.US,D,20211130,000000,102,106.65,99.075,104.25,173139.6667532365,0
+KPTI.US,D,20211201,000000,105.75,108.6,100.2,100.35,101067.6667172005,0
+KPTI.US,D,20211202,000000,105,109.2,99.15,109.2,112390.46672286191,0
+KPTI.US,D,20211203,000000,109.35,109.35,99.9,100.8,123073.4000615367,0
+KPTI.US,D,20211206,000000,99.15,102.6,96.15,100.8,86419.0000432095,0
+KPTI.US,D,20211207,000000,102.75,112.5,102.15,108.9,199099.6667662165,0
+KPTI.US,D,20211208,000000,109.2,109.65,105,107.4,102252.2000511261,0
+KPTI.US,D,20211209,000000,107.7,110.1,96.6,96.9,154263.6667437985,0
+KPTI.US,D,20211210,000000,97.2,97.2,88.875,89.85,157340.00007867,0
+KPTI.US,D,20211213,000000,89.55,92.1,85.5,90.6,243139.5334549031,0
+KPTI.US,D,20211214,000000,90.9,90.9,85.8,86.85,178282.9334224748,0
+KPTI.US,D,20211215,000000,87.6,93.9,83.4,93.75,176284.8000881424,0
+KPTI.US,D,20211216,000000,94.35,94.5,87.375,90,121234.0667272837,0
+KPTI.US,D,20211217,000000,88.5735,96.45,88.2,92.25,642764.2669880488,0
+KPTI.US,D,20211220,000000,92.55,97.2,88.2,95.4,124707.8667290206,0
+KPTI.US,D,20211221,000000,93.75,101.625,92.7,99.75,186574.0667599537,0
+KPTI.US,D,20211222,000000,99.15,107.925,98.625,106.95,123079.8667282066,0
+KPTI.US,D,20211223,000000,106.8,112.2,106.05,110.25,77850.6000389253,0
+KPTI.US,D,20211227,000000,110.25,111.3,106.2,106.5,92030.2000460151,0
+KPTI.US,D,20211228,000000,105.75,109.05,102.9,103.2,107450.8667203921,0
+KPTI.US,D,20211229,000000,103.5,105,99.675,101.1,94223.0000471115,0
+KPTI.US,D,20211230,000000,100.5,105,99.45,100.8,79062.666706198,0
+KPTI.US,D,20211231,000000,100.35,102.75,96.15,96.45,89079.2000445396,0
+KPTI.US,D,20220103,000000,97.35,106.725,96.3,106.5,120646.26672698981,0
+KPTI.US,D,20220104,000000,107.7,113.7,105.6,110.55,164090.9334153788,0
+KPTI.US,D,20220105,000000,109.65,113.25,104.85,105.3,123112.2000615561,0
+KPTI.US,D,20220106,000000,105.15,108.975,99.9,108.6,113356.8000566784,0
+KPTI.US,D,20220107,000000,110.1,111.45,104.7,105.9,131042.0667321877,0
+KPTI.US,D,20220110,000000,105,117,104.128,116.4,163669.53341516812,0
+KPTI.US,D,20220111,000000,116.25,126.75,115.95,126.6,131622.3333991445,0
+KPTI.US,D,20220112,000000,127.05,128.7,123.6,125.25,204923.80010246192,0
+KPTI.US,D,20220113,000000,125.7,128.7,120.3,120.45,135427.8667343806,0
+KPTI.US,D,20220114,000000,118.65,121.05,112.05,120.6,153281.2000766406,0
+KPTI.US,D,20220118,000000,117,120.75,112.95,113.1,149601.7334081342,0
+KPTI.US,D,20220119,000000,113.7,118.05,110.925,111.9,95874.000047937,0
+KPTI.US,D,20220120,000000,114,124.35,112.35,115.95,109206.0667212697,0
+KPTI.US,D,20220121,000000,114.45,126.9,114.45,124.2,165105.8667492196,0
+KPTI.US,D,20220124,000000,120.6,128.625,114.75,127.95,174820.8000874104,0
+KPTI.US,D,20220125,000000,125.25,131.85,123.9,128.7,171575.8667524546,0
+KPTI.US,D,20220126,000000,132.9,138.3,122.701,130.2,236889.33345177802,0
+KPTI.US,D,20220127,000000,130.8,132,117.15,117.375,129696.53339818161,0
+KPTI.US,D,20220128,000000,118.05,128.1,117.15,128.1,182416.8667578751,0
+KPTI.US,D,20220131,000000,123.75,133.725,121.05,133.5,131640.93339915382,0
+KPTI.US,D,20220201,000000,133.5,139.8,130.5,138.45,301238.0668172857,0
+KPTI.US,D,20220202,000000,136.35,140.1,133.8,135.3,123071.73339486921,0
+KPTI.US,D,20220203,000000,134.25,138.3,133.35,135.6,124797.93339573231,0
+KPTI.US,D,20220204,000000,135.45,146.85,132.9,146.1,218430.93344254882,0
+KPTI.US,D,20220207,000000,146.7,154.5,144,153.6,228542.06678093772,0
+KPTI.US,D,20220208,000000,128.25,135,114.913,122.85,598900.4002994503,0
+KPTI.US,D,20220209,000000,129.3,143.1,128.1,135.9,310422.2668218778,0
+KPTI.US,D,20220210,000000,129.45,147.3,129,136.65,277620.8668054771,0
+KPTI.US,D,20220211,000000,138.15,154.2,137.25,153.3,360223.9335134453,0
+KPTI.US,D,20220214,000000,154.5,169.5,153.75,166.2,459219.6002296098,0
+KPTI.US,D,20220215,000000,169.2,176.7,163.5,175.65,331782.000165891,0
+KPTI.US,D,20220216,000000,176.4,182.25,170.701,181.2,241220.8667872771,0
+KPTI.US,D,20220217,000000,180,186.6,177.45,180,170436.5334185516,0
+KPTI.US,D,20220218,000000,185.85,220.95,184.65,215.7,1188056.7339273617,0
+KPTI.US,D,20220222,000000,164.025,173.85,146.851,154.35,1021608.8671774712,0
+KPTI.US,D,20220223,000000,155.85,165,154.243,157.5,320023.8668266786,0
+KPTI.US,D,20220224,000000,148.65,164.85,148.65,162,333250.13349995844,0
+KPTI.US,D,20220225,000000,162.45,164.1,151.125,157.35,218296.8001091484,0
+KPTI.US,D,20220228,000000,157.5,157.65,150.6,154.95,177879.6000889398,0
+KPTI.US,D,20220301,000000,156.9,160.65,153,155.85,182444.13342455542,0
+KPTI.US,D,20220302,000000,112.05,114,90.9,93.9,883013.0671081733,0
+KPTI.US,D,20220303,000000,94.95,97.95,89.25,93.9,441973.2002209866,0
+KPTI.US,D,20220304,000000,92.25,95.85,87.45,88.65,236494.2667849138,0
+KPTI.US,D,20220307,000000,88.05,95.25,87.765,90.9,159547.8000797739,0
+KPTI.US,D,20220308,000000,89.4,94.05,87.15,89.25,185335.33342600102,0
+KPTI.US,D,20220309,000000,90,98.7,89.7,98.7,160165.1334134159,0
+KPTI.US,D,20220310,000000,97.35,104.25,96.45,97.35,158272.1334124694,0
+KPTI.US,D,20220311,000000,97.05,100.2,94.8,94.95,160269.7334134682,0
+KPTI.US,D,20220314,000000,94.05,102.975,89.775,91.35,232624.2667829788,0
+KPTI.US,D,20220315,000000,91.05,96.6,90,93.3,138905.6667361195,0
+KPTI.US,D,20220316,000000,94.05,102.225,93.75,100.05,299367.5334830171,0
+KPTI.US,D,20220317,000000,100.65,103.725,99.15,103.5,140138.4000700692,0
+KPTI.US,D,20220318,000000,102.6,108.9,102.294,107.7,854326.0670938297,0
+KPTI.US,D,20220321,000000,107.7,108.6,96.9,98.25,205799.0001028995,0
+KPTI.US,D,20220322,000000,97.95,107.25,95.25,106.95,175712.6000878563,0
+KPTI.US,D,20220323,000000,106.35,116.224,105.9,111.9,164406.66674887002,0
+KPTI.US,D,20220324,000000,113.7,116.7,109.05,116.55,143148.2667382408,0
+KPTI.US,D,20220325,000000,116.55,116.55,108.975,109.65,101985.5333843261,0
+KPTI.US,D,20220328,000000,109.5,113.1,106.65,108.6,80324.666706829,0
+KPTI.US,D,20220329,000000,110.4,117,109.35,115.65,129663.0000648315,0
+KPTI.US,D,20220330,000000,114.6,119.25,109.725,110.25,145984.4000729922,0
+KPTI.US,D,20220331,000000,111,117.525,110.4,110.55,133820.33340024351,0
+KPTI.US,D,20220401,000000,111.3,122.4,110.85,120.9,222944.06677813872,0
+KPTI.US,D,20220404,000000,120.9,126.975,120.15,125.55,215103.333440885,0
+KPTI.US,D,20220405,000000,125.4,129.45,120.15,121.8,168039.0667506862,0
+KPTI.US,D,20220406,000000,121.35,126.75,121.05,125.1,171152.4667522429,0
+KPTI.US,D,20220407,000000,126,128.4,120.75,122.7,126995.6000634978,0
+KPTI.US,D,20220408,000000,121.8,125.25,114.15,121.5,236519.6001182598,0
+KPTI.US,D,20220411,000000,119.4,121.5,114.15,115.5,146105.8667397196,0
+KPTI.US,D,20220412,000000,115.65,118.65,110.925,113.55,141420.666737377,0
+KPTI.US,D,20220413,000000,115.35,122.1,113.925,120.75,149669.4667415014,0
+KPTI.US,D,20220414,000000,119.85,122.4,116.775,117,108644.0667209887,0
+KPTI.US,D,20220418,000000,117.15,117.15,107.7,108.45,158291.4000791457,0
+KPTI.US,D,20220419,000000,111.9,111.9,105.525,106.95,109054.2000545271,0
+KPTI.US,D,20220420,000000,107.85,107.85,103.818,106.35,78379.46670585641,0
+KPTI.US,D,20220421,000000,107.25,108.3,99.825,100.65,130780.666732057,0
+KPTI.US,D,20220422,000000,100.5,103.8,99.75,100.8,84516.000042258,0
+KPTI.US,D,20220425,000000,100.05,102.75,98.55,101.25,87683.0667105082,0
+KPTI.US,D,20220426,000000,99.75,101.4,94.65,96.3,199691.0000998455,0
+KPTI.US,D,20220427,000000,94.875,98.7,94.05,96,128975.0000644875,0
+KPTI.US,D,20220428,000000,98.25,98.25,89.55,96.3,109491.06672141221,0
+KPTI.US,D,20220429,000000,96.15,99.15,91.35,91.5,151415.73340904122,0
+KPTI.US,D,20220502,000000,90.9,95.4,88.65,94.8,181250.2667572918,0
+KPTI.US,D,20220503,000000,95.25,98.25,93.9,96.75,107927.0667206302,0
+KPTI.US,D,20220504,000000,97.5,101.175,91.7775,99.9,141722.8000708614,0
+KPTI.US,D,20220505,000000,101.7,104.7,87.75,101.1,372903.0668531182,0
+KPTI.US,D,20220506,000000,93,96.5985,89.475,91.2,219753.2001098766,0
+KPTI.US,D,20220509,000000,89.1,89.1,74.85,75.75,275159.13347091293,0
+KPTI.US,D,20220510,000000,82.2,88.2,78,87,282692.4001413462,0
+KPTI.US,D,20220511,000000,86.7,87.6,77.25,78.15,198881.0000994405,0
+KPTI.US,D,20220512,000000,78.15,79.95,74.55,77.1,177873.73342227022,0
+KPTI.US,D,20220513,000000,79.8,81.075,75.6,80.1,180441.1334235539,0
+KPTI.US,D,20220516,000000,80.1,87.3,78.3,81.9,175462.6000877313,0
+KPTI.US,D,20220517,000000,84.3,86.775,82.5,85.65,178258.8667557961,0
+KPTI.US,D,20220518,000000,82.05,83.7,78.375,81,262114.3334643905,0
+KPTI.US,D,20220519,000000,81.6,85.95,79.5,84.75,150262.1334084644,0
+KPTI.US,D,20220520,000000,86.4,89.85,83.25,87.3,141724.1334041954,0
+KPTI.US,D,20220523,000000,87.75,90,84.75,87.45,116289.9333914783,0
+KPTI.US,D,20220524,000000,85.95,87.825,82.2,82.8,114840.1333907534,0
+KPTI.US,D,20220525,000000,83.7,87.3,81.075,84.3,117047.93339185731,0
+KPTI.US,D,20220526,000000,84,89.7,84,87.15,109027.4667211804,0
+KPTI.US,D,20220527,000000,87.45,95.8125,83.7,95.7,153595.0000767975,0
+KPTI.US,D,20220531,000000,94.65,96.75,92.4,94.2,119500.9333930838,0
+KPTI.US,D,20220601,000000,95.1,98.4,90.525,92.4,155680.2000778401,0
+KPTI.US,D,20220602,000000,92.7,93.15,90.3,91.5,89797.6000448988,0
+KPTI.US,D,20220603,000000,90.6,99.45,90.4335,93.75,159656.9334131618,0
+KPTI.US,D,20220606,000000,95.1,97.05,85.2,85.8,121637.2667274853,0
+KPTI.US,D,20220607,000000,83.4,92.85,83.4,92.55,197894.000098947,0
+KPTI.US,D,20220608,000000,91.65,102.6,91.2,97.35,171167.0000855835,0
+KPTI.US,D,20220609,000000,94.5,96.975,88.725,89.25,128130.666730732,0
+KPTI.US,D,20220610,000000,87.6,90.45,82.275,82.5,179516.3334230915,0
+KPTI.US,D,20220613,000000,77.85,80.55,72.375,74.1,176186.8000880934,0
+KPTI.US,D,20220614,000000,74.25,75,67.65,68.55,129989.333398328,0
+KPTI.US,D,20220615,000000,69.15,70.5,65.3805,68.25,179768.5334232176,0
+KPTI.US,D,20220616,000000,64.95,66.75,60.3,62.25,247520.0667904267,0
+KPTI.US,D,20220617,000000,65.85,68.1,63.225,66.6,426890.0668801117,0
+KPTI.US,D,20220621,000000,69.6,77.475,69.6,73.05,194387.2000971936,0
+KPTI.US,D,20220622,000000,71.55,77.55,70.8,72,179575.6000897878,0
+KPTI.US,D,20220623,000000,72.6,76.95,71.4,76.95,236767.13345171692,0
+KPTI.US,D,20220624,000000,77.4,78.825,72.9,77.55,165389.20008269462,0
+KPTI.US,D,20220627,000000,77.4,79.2,74.7,75.45,143860.53340526362,0
+KPTI.US,D,20220628,000000,75.45,76.35,68.25,68.7,224528.4001122642,0
+KPTI.US,D,20220629,000000,68.55,69.3,65.25,67.65,164690.46674901192,0
+KPTI.US,D,20220630,000000,66.45,69.9,66.075,67.65,121802.3333942345,0
+KPTI.US,D,20220701,000000,67.65,71.25,66.6,70.95,101320.13338399341,0
+KPTI.US,D,20220705,000000,69.45,79.8,68.85,79.65,162273.5334144701,0
+KPTI.US,D,20220706,000000,79.5,83.625,75.3,78.3,164333.5334155001,0
+KPTI.US,D,20220707,000000,78.15,81.525,76.65,78.15,221771.2001108856,0
+KPTI.US,D,20220708,000000,76.95,81.525,75.675,78.75,131091.9333988793,0
+KPTI.US,D,20220711,000000,78,78.75,72.975,73.2,122359.4667278464,0
+KPTI.US,D,20220712,000000,73.35,74.925,68.25,74.25,114446.9333905568,0
+KPTI.US,D,20220713,000000,72.15,79.8,71.7,75,135486.9334010768,0
+KPTI.US,D,20220714,000000,74.25,75.3,69.45,69.45,92249.53337945811,0
+KPTI.US,D,20220715,000000,71.4,71.4,67.8,70.65,93754.46671354391,0
+KPTI.US,D,20220718,000000,71.85,74.1,67.2,67.5,110216.5333884416,0
+KPTI.US,D,20220719,000000,68.55,72.45,68.325,70.35,117833.7333922502,0
+KPTI.US,D,20220720,000000,73.05,78.675,70.35,72.45,182029.5334243481,0
+KPTI.US,D,20220721,000000,73.2,75.6,70.05,71.85,78988.9333728278,0
+KPTI.US,D,20220722,000000,71.85,72.9,66.525,66.75,113582.7333901247,0
+KPTI.US,D,20220725,000000,67.5,68.676,64.875,66.6,90451.6667118925,0
+KPTI.US,D,20220726,000000,66.6,69,65.25,66.75,111147.46672224041,0
+KPTI.US,D,20220727,000000,67.65,69.45,65.3985,69.15,84241.333375454,0
+KPTI.US,D,20220728,000000,68.55,69.15,63.75,66.9,147206.000073603,0
+KPTI.US,D,20220729,000000,66,66.15,61.95,63.75,165301.333415984,0
+KPTI.US,D,20220801,000000,63,64.95,60.9,61.2,170085.9334183763,0
+KPTI.US,D,20220802,000000,60,65.7,60,64.5,115195.2000575976,0
+KPTI.US,D,20220803,000000,65.25,71.25,65.25,67.5,155189.06674426122,0
+KPTI.US,D,20220804,000000,67.2,74.7,66.3,67.95,231207.53344893712,0
+KPTI.US,D,20220805,000000,66.3,71.85,63.3,70.2,177233.1334219499,0
+KPTI.US,D,20220808,000000,70.05,77.55,68.85,77.4,169790.8667515621,0
+KPTI.US,D,20220809,000000,75.75,79.65,72.525,73.65,133402.6000667013,0
+KPTI.US,D,20220810,000000,76.35,78.45,73.5,78,109973.9333883203,0
+KPTI.US,D,20220811,000000,77.85,79.65,73.5,74.4,116043.4667246884,0
+KPTI.US,D,20220812,000000,75.6,81.75,75,81.15,114990.1333908284,0
+KPTI.US,D,20220815,000000,79.8,82.35,79.05,82.05,77567.8000387839,0
+KPTI.US,D,20220816,000000,81.75,85.125,79.5,82.35,112655.20005632761,0
+KPTI.US,D,20220817,000000,80.7,84.15,77.25,79.5,101989.8667176616,0
+KPTI.US,D,20220818,000000,79.65,83.4,75.675,82.5,119510.40005975521,0
+KPTI.US,D,20220819,000000,81,84.15,79.95,82.05,94102.1333803844,0
+KPTI.US,D,20220822,000000,80.55,84.75,78.9,81.9,94411.60004720581,0
+KPTI.US,D,20220823,000000,82.2,87.2985,82.2,86.25,97417.0000487085,0
+KPTI.US,D,20220824,000000,85.95,89.25,84.3,87.3,132715.2667330243,0
+KPTI.US,D,20220825,000000,88.65,89.4,82.575,85.65,92764.5333797156,0
+KPTI.US,D,20220826,000000,85.65,86.4,76.5,76.8,118391.2667258623,0
+KPTI.US,D,20220829,000000,75.3,77.3985,72.3,77.1,149328.666741331,0
+KPTI.US,D,20220830,000000,77.85,77.85,70.2,75.6,203707.0667685202,0
+KPTI.US,D,20220831,000000,76.35,77.85,73.8,75.9,116043.2000580216,0
+KPTI.US,D,20220901,000000,75,78.45,72.75,78.15,94155.8667137446,0
+KPTI.US,D,20220902,000000,79.95,81.975,77.7,78.6,116300.2667248168,0
+KPTI.US,D,20220906,000000,78.3,79.2,75.75,76.05,102185.2000510926,0
+KPTI.US,D,20220907,000000,76.05,79.5,74.85,79.2,122144.8000610724,0
+KPTI.US,D,20220908,000000,78.45,80.775,77.625,80.55,91261.7333789642,0
+KPTI.US,D,20220909,000000,79.65,80.7,77.25,80.25,118574.000059287,0
+KPTI.US,D,20220912,000000,80.25,82.05,78.45,81.15,100603.7333836352,0
+KPTI.US,D,20220913,000000,78.3,79.65,71.175,72.45,162259.6000811298,0
+KPTI.US,D,20220914,000000,72.3,73.8,68.4,71.25,153180.5334099236,0
+KPTI.US,D,20220915,000000,71.1,77.625,69.9,77.55,157440.3334120535,0
+KPTI.US,D,20220916,000000,75.9,78,74.4,75.6,195059.8667641966,0
+KPTI.US,D,20220919,000000,74.85,76.65,72.675,73.8,89031.1333778489,0
+KPTI.US,D,20220920,000000,73.2,74.7,72.15,73.95,57554.8666954441,0
+KPTI.US,D,20220921,000000,73.65,76.134,69.825,69.9,78103.8667057186,0
+KPTI.US,D,20220922,000000,69.45,70.2,66.3,69.15,88303.06671081821,0
+KPTI.US,D,20220923,000000,68.55,68.55,64.125,66,105396.9333860318,0
+KPTI.US,D,20220926,000000,65.1,68.475,63.45,63.6,68892.6000344463,0
+KPTI.US,D,20220927,000000,64.95,69.9,64.2,69.6,140649.8000703249,0
+KPTI.US,D,20220928,000000,72.3,80.4,72.15,79.8,169082.6000845413,0
+KPTI.US,D,20220929,000000,78.9,83.1,77.25,80.55,185534.6000927673,0
+KPTI.US,D,20220930,000000,80.4,86.85,80.4,81.9,175863.5334212651,0
+KPTI.US,D,20221003,000000,84.15,87.45,79.8,86.1,158981.8000794909,0
+KPTI.US,D,20221004,000000,88.05,90.15,85.875,88.2,107131.06672023221,0
+KPTI.US,D,20221005,000000,87,90.15,86.325,88.95,101198.0667172657,0
+KPTI.US,D,20221006,000000,87.9,89.55,85.35,86.25,73785.6667035595,0
+KPTI.US,D,20221007,000000,84.15,86.475,82.05,83.1,113725.6667235295,0
+KPTI.US,D,20221010,000000,82.8,82.8,76.05,76.5,88954.0667111437,0
+KPTI.US,D,20221011,000000,76.65,78,68.85,73.65,103601.8000518009,0
+KPTI.US,D,20221012,000000,73.65,77.625,72.3,76.65,87018.5333768426,0
+KPTI.US,D,20221013,000000,73.2,77.475,72.375,76.8,80834.6000404173,0
+KPTI.US,D,20221014,000000,77.7,78.375,71.55,71.85,85690.7333761787,0
+KPTI.US,D,20221017,000000,74.55,75.45,70.65,74.1,125386.80006269341,0
+KPTI.US,D,20221018,000000,75.45,76.5,72.6,73.35,64092.066698712704,0
+KPTI.US,D,20221019,000000,73.95,73.95,66,66.75,127675.2000638376,0
+KPTI.US,D,20221020,000000,66.3,68.85,65.55,66.45,124274.000062137,0
+KPTI.US,D,20221021,000000,66.45,68.625,64.5,68.25,95485.4667144094,0
+KPTI.US,D,20221024,000000,68.55,69.6,65.4,67.5,76907.4667051204,0
+KPTI.US,D,20221025,000000,67.5,75.15,67.35,73.65,192415.6000962078,0
+KPTI.US,D,20221026,000000,73.35,78,72.6,74.55,137118.9334018928,0
+KPTI.US,D,20221027,000000,75.45,78.75,71.85,73.35,79840.8667065871,0
+KPTI.US,D,20221028,000000,73.65,76.425,71.4,76.05,93692.0667135127,0
+KPTI.US,D,20221031,000000,75.45,76.05,70.95,71.4,86857.4000434287,0
+KPTI.US,D,20221101,000000,72.45,73.95,69.75,70.65,97873.5333822701,0
+KPTI.US,D,20221102,000000,69.9,75.075,66.75,71.4,123205.8000616029,0
+KPTI.US,D,20221103,000000,68.4,72.15,66.45,68.1,133091.0667332122,0
+KPTI.US,D,20221104,000000,75.75,83.112,64.95,71.1,423755.6668785445,0
+KPTI.US,D,20221107,000000,71.55,78.75,70.725,77.25,124613.8667289736,0
+KPTI.US,D,20221108,000000,77.7,81.675,75.6,80.25,143749.53340520812,0
+KPTI.US,D,20221109,000000,78.3,82.8,76.05,81.15,123015.60006150781,0
+KPTI.US,D,20221110,000000,84.3,87.9,83.55,86.1,183992.2000919961,0
+KPTI.US,D,20221111,000000,85.35,87.9,81.075,84.9,151816.9334092418,0
+KPTI.US,D,20221114,000000,84.15,86.85,82.05,82.5,126365.6667298495,0
+KPTI.US,D,20221115,000000,85.65,89.55,83.25,84.45,160382.4000801912,0
+KPTI.US,D,20221116,000000,83.7,85.5,79.35,79.5,109242.4667212879,0
+KPTI.US,D,20221117,000000,79.2,81.255,77.25,78.9,80409.0000402045,0
+KPTI.US,D,20221118,000000,81.15,81.15,73.95,74.55,73812.9333702398,0
+KPTI.US,D,20221121,000000,74.55,75.15,69.15,70.65,108179.4000540897,0
+KPTI.US,D,20221122,000000,70.8,72.45,68.4,72.3,63475.6666984045,0
+KPTI.US,D,20221123,000000,72.15,74.97,72,73.65,74477.40003723871,0
+KPTI.US,D,20221125,000000,73.35,74.4,72,74.1,26894.1333467804,0
+KPTI.US,D,20221128,000000,72.9,74.7,72,73.35,66832.8000334164,0
+KPTI.US,D,20221129,000000,74.1,76.935,73.5,76.05,76756.06670504471,0
+KPTI.US,D,20221130,000000,76.65,80.175,74.85,79.35,101920.6000509603,0
+KPTI.US,D,20221201,000000,79.2,79.8,73.725,74.7,63582.8666984581,0
+KPTI.US,D,20221202,000000,75,77.55,72.45,77.25,56401.1333615339,0
+KPTI.US,D,20221205,000000,77.55,81.225,76.5,78.45,239191.2667862623,0
+KPTI.US,D,20221206,000000,78.6,79.35,74.625,76.05,134025.4000670127,0
+KPTI.US,D,20221207,000000,75.45,76.5,68.925,70.35,160295.2000801476,0
+KPTI.US,D,20221208,000000,71.25,71.25,67.65,68.85,87016.7333768417,0
+KPTI.US,D,20221209,000000,68.7,70.8,67.425,70.5,115531.9333910993,0
+KPTI.US,D,20221212,000000,71.25,71.25,53.1,57.9,472976.7335698217,0
+KPTI.US,D,20221213,000000,60.6,60.6,51.525,52.65,323273.7334949702,0
+KPTI.US,D,20221214,000000,52.95,53.1,49.95,51.45,189794.000094897,0
+KPTI.US,D,20221215,000000,50.85,51.45,48.3,48.45,179314.0667563237,0
+KPTI.US,D,20221216,000000,48.15,49.05,46.35,46.5,383468.3335250675,0
+KPTI.US,D,20221219,000000,46.5,47.55,43.2135,44.55,181610.8667574721,0
+KPTI.US,D,20221220,000000,45,46.65,43.425,45.3,182798.5334247326,0
+KPTI.US,D,20221221,000000,45.3,49.125,45.1845,45.45,169033.0000845165,0
+KPTI.US,D,20221222,000000,45,45.525,39.75,40.65,307386.2001536931,0
+KPTI.US,D,20221223,000000,40.65,40.701,37.425,38.85,203305.0001016525,0
+KPTI.US,D,20221227,000000,38.7,40.65,36.75,37.2,192194.000096097,0
+KPTI.US,D,20221228,000000,37.65,40.8,37.65,40.05,215981.20010799062,0
+KPTI.US,D,20221229,000000,40.5,47.925,40.5,47.25,214546.1334406064,0
+KPTI.US,D,20221230,000000,46.65,51.375,46.2,51,173725.8000868629,0
+KPTI.US,D,20230103,000000,50.55,52.35,48,48.9,142147.7334044072,0
+KPTI.US,D,20230104,000000,49.05,52.125,47.85,50.7,258466.6667959,0
+KPTI.US,D,20230105,000000,49.95,51.975,48.45,51,151524.5334090956,0
+KPTI.US,D,20230106,000000,51,54.6,49.725,52.65,175570.7334211187,0
+KPTI.US,D,20230109,000000,52.65,53.1,42.15,42.6,351815.20017590764,0
+KPTI.US,D,20230110,000000,42.45,43.8,40.5,43.05,253208.00012660402,0
+KPTI.US,D,20230111,000000,42.9,46.5,41.7,44.4,275292.000137646,0
+KPTI.US,D,20230112,000000,45,47.4,42.9,45.75,631805.0669825692,0
+KPTI.US,D,20230113,000000,45.15,53.7,44.85,49.5,436308.0668848207,0
+KPTI.US,D,20230117,000000,48.9,49.2,43.875,46.65,269637.73346815223,0
+KPTI.US,D,20230118,000000,46.8,51.225,45.6,46.05,204905.8667691196,0
+KPTI.US,D,20230119,000000,48.3,51.2745,46.95,50.1,259952.8667966431,0
+KPTI.US,D,20230120,000000,50.7,51.45,48.9,50.55,115680.1333911734,0
+KPTI.US,D,20230123,000000,50.55,51,48.45,48.75,128953.40006447671,0
+KPTI.US,D,20230124,000000,48.3,50.22,48,49.8,101877.5333842721,0
+KPTI.US,D,20230125,000000,49.65,50.85,46.95,48.3,179697.6000898488,0
+KPTI.US,D,20230126,000000,48.45,49.65,46.5,46.95,115168.7333909177,0
+KPTI.US,D,20230127,000000,47.55,49.05,46.8375,47.7,104810.1333857384,0
+KPTI.US,D,20230130,000000,46.95,48,45.6,46.2,109861.5333882641,0
+KPTI.US,D,20230131,000000,46.05,49.8,46.05,49.5,158953.33341281,0
+KPTI.US,D,20230201,000000,49.5,50.55,48.15,50.1,127682.9333971748,0
+KPTI.US,D,20230202,000000,50.85,54.6,50.175,52.65,121773.8667275536,0
+KPTI.US,D,20230203,000000,50.7,53.1,49.05,51,134723.0667340282,0
+KPTI.US,D,20230206,000000,51,52.125,49.35,50.55,81838.60004091931,0
+KPTI.US,D,20230207,000000,50.1,53.1,49.875,52.8,143021.7334048442,0
+KPTI.US,D,20230208,000000,53.25,53.325,48.975,49.2,152542.86674293812,0
+KPTI.US,D,20230209,000000,49.35,50.55,48.225,48.75,147577.5334071221,0
+KPTI.US,D,20230210,000000,48.9,49.2,47.25,48.6,115194.000057597,0
+KPTI.US,D,20230213,000000,48.6,50.7,47.4,49.8,107338.8667203361,0
+KPTI.US,D,20230214,000000,49.8,50.925,48.15,49.8,130165.8000650829,0
+KPTI.US,D,20230215,000000,47.85,55.8,46.35,54.9,333238.06683328573,0
+KPTI.US,D,20230216,000000,54.75,57.45,52.65,53.85,167820.6000839103,0
+KPTI.US,D,20230217,000000,52.65,54.3,50.85,53.25,111413.9333890403,0
+KPTI.US,D,20230221,000000,52.5,53.1,47.55,48,195397.2000976986,0
+KPTI.US,D,20230222,000000,48.3,49.05,46.725,47.7,185639.0000928195,0
+KPTI.US,D,20230223,000000,47.7,48.45,46.275,47.7,126435.53339655111,0
+KPTI.US,D,20230224,000000,47.1,47.6985,44.85,45,108727.1333876969,0
+KPTI.US,D,20230227,000000,45.3,46.5,44.55,45.6,106284.666719809,0
+KPTI.US,D,20230228,000000,46.05,46.875,44.85,45.3,101611.00005080551,0
+KPTI.US,D,20230301,000000,44.7,46.95,44.4,46.35,143118.1334048924,0
+KPTI.US,D,20230302,000000,46.05,46.875,45,46.2,79694.666706514,0
+KPTI.US,D,20230303,000000,46.05,48,45.75,46.95,108877.0667211052,0
+KPTI.US,D,20230306,000000,47.4,48.525,45.525,48,137454.6000687273,0
+KPTI.US,D,20230307,000000,47.85,48.825,47.175,47.25,114274.9333904708,0
+KPTI.US,D,20230308,000000,47.85,48.4485,46.35,46.65,115733.33339120001,0
+KPTI.US,D,20230309,000000,46.95,47.9985,43.95,44.25,154178.5334104226,0
+KPTI.US,D,20230310,000000,44.4,47.0985,42.525,45,227688.6001138443,0
+KPTI.US,D,20230313,000000,45,52.35,44.7,52.05,240188.20012009412,0
+KPTI.US,D,20230314,000000,52.5,53.775,51.6,52.8,147124.8000735624,0
+KPTI.US,D,20230315,000000,51.3,53.775,50.8875,52.2,175031.8667541826,0
+KPTI.US,D,20230316,000000,51.75,52.275,49.05,51.3,147263.8000736319,0
+KPTI.US,D,20230317,000000,51.3,51.6,49.5,51,531282.4002656412,0
+KPTI.US,D,20230320,000000,50.1,53.85,48.225,52.95,216420.0667748767,0
+KPTI.US,D,20230321,000000,52.8,53.55,51.375,52.2,196218.2667647758,0
+KPTI.US,D,20230322,000000,52.2,52.2,48.3,48.6,178188.000089094,0
+KPTI.US,D,20230323,000000,48.9,50.7,46.8,48.3,145683.0000728415,0
+KPTI.US,D,20230324,000000,48.3,49.95,46.65,49.8,120147.2667267403,0
+KPTI.US,D,20230327,000000,49.2,53.25,48.7605,52.35,114406.20005720311,0
+KPTI.US,D,20230328,000000,51.9,54.45,51.525,52.65,145141.5334059041,0
+KPTI.US,D,20230329,000000,53.1,59.25,52.65,58.8,246350.3334565085,0
+KPTI.US,D,20230330,000000,60.9,60.9,52.5,52.8,163149.8000815749,0
+KPTI.US,D,20230331,000000,52.65,58.65,52.2,58.35,135157.4000675787,0
+KPTI.US,D,20230403,000000,58.05,62.55,58.05,59.55,145957.6000729788,0
+KPTI.US,D,20230404,000000,59.55,60.525,57.075,58.95,126829.5333967481,0
+KPTI.US,D,20230405,000000,58.95,60.3,57.975,58.65,75078.0667042057,0
+KPTI.US,D,20230406,000000,58.05,63.15,57.3,61.5,139591.9334031293,0
+KPTI.US,D,20230410,000000,60.75,61.425,57.3,58.35,165968.4667496509,0
+KPTI.US,D,20230411,000000,58.35,62.925,58.35,62.4,143548.8000717744,0
+KPTI.US,D,20230412,000000,62.85,64.0725,57.15,57.3,102704.53338468561,0
+KPTI.US,D,20230413,000000,58.05,66.45,57.3,64.8,153722.8000768614,0
+KPTI.US,D,20230414,000000,63.6,70.35,62.1,64.8,240775.9334537213,0
+KPTI.US,D,20230417,000000,65.25,73.05,64.6515,68.85,190250.000095125,0
+KPTI.US,D,20230418,000000,69.9,70.581,57.75,62.25,302155.2001510776,0
+KPTI.US,D,20230419,000000,62.7,64.5,58.575,62.1,191343.0000956715,0
+KPTI.US,D,20230420,000000,60.75,61.2,55.8,57,191742.8000958714,0
+KPTI.US,D,20230421,000000,57.15,61.35,56.7,61.35,140857.8667370956,0
+KPTI.US,D,20230424,000000,60.9,61.65,58.875,61.35,115199.0000575995,0
+KPTI.US,D,20230425,000000,60.3,61.35,54.45,56.25,183101.5334248841,0
+KPTI.US,D,20230426,000000,56.55,57.15,52.05,53.85,121389.00006069451,0
+KPTI.US,D,20230427,000000,54.3,56.4,51.15,52.5,116211.33339143901,0
+KPTI.US,D,20230428,000000,52.05,54.6,50.55,53.7,75804.1333712354,0
+KPTI.US,D,20230501,000000,53.25,57.975,53.25,57.75,164788.2667490608,0
+KPTI.US,D,20230502,000000,57.6,57.9,52.65,53.7,120571.0000602855,0
+KPTI.US,D,20230503,000000,54,56.625,52.65,54.9,184277.6667588055,0
+KPTI.US,D,20230504,000000,50.25,50.85,39.3,41.55,674004.667003669,0
+KPTI.US,D,20230505,000000,42.6,43.65,39.009,40.65,377809.8001889049,0
+KPTI.US,D,20230508,000000,40.5,41.4,36.6,37.5,298355.1334825109,0
+KPTI.US,D,20230509,000000,36.75,38.55,35.4,37.35,215067.6001075338,0
+KPTI.US,D,20230510,000000,38.55,41.85,38.55,40.5,284282.9334754748,0
+KPTI.US,D,20230511,000000,39.75,41.4,38.7075,39.75,193374.2667633538,0
+KPTI.US,D,20230512,000000,40.35,40.35,36.75,37.05,101929.7333842982,0
+KPTI.US,D,20230515,000000,37.2,38.55,36.3,37.2,96018.666714676,0
+KPTI.US,D,20230516,000000,36.15,36.975,34.8,35.7,170889.8000854449,0
+KPTI.US,D,20230517,000000,35.7,36.75,34.2,36.75,150579.7334086232,0
+KPTI.US,D,20230518,000000,35.85,37.35,34.875,36.15,189364.666761349,0
+KPTI.US,D,20230519,000000,36.75,37.95,36.15,36.75,114770.8667240521,0
+KPTI.US,D,20230522,000000,37.05,38.85,36.525,37.95,104967.86671915061,0
+KPTI.US,D,20230523,000000,37.95,40.05,37.8225,38.85,133410.40006670522,0
+KPTI.US,D,20230524,000000,38.85,38.85,36.6,37.5,179119.0000895595,0
+KPTI.US,D,20230525,000000,37.5,37.95,35.1,36.15,107367.4000536837,0
+KPTI.US,D,20230526,000000,36,36.825,34.725,34.8,100340.2667168368,0
+KPTI.US,D,20230530,000000,34.8,36.15,33.075,33.3,131216.7333989417,0
+KPTI.US,D,20230531,000000,33,36.2775,32.925,33.9,107620.4667204769,0
+KPTI.US,D,20230601,000000,34.05,34.2,32.55,33,104185.20005209261,0
+KPTI.US,D,20230602,000000,33.3,34.5,32.25,33.9,147185.53340692612,0
+KPTI.US,D,20230605,000000,33.6,35.1,33.375,34.5,159939.8667466366,0
+KPTI.US,D,20230606,000000,34.05,36.075,33.525,35.7,188162.8000940814,0
+KPTI.US,D,20230607,000000,35.85,37.05,34.2,35.7,151635.7334091512,0
+KPTI.US,D,20230608,000000,35.25,36.3,34.8,35.1,95918.4667146259,0
+KPTI.US,D,20230609,000000,35.25,35.25,33,33.15,80988.8667071611,0
+KPTI.US,D,20230612,000000,33.3,33.6,31.35,31.8,207332.46677033292,0
+KPTI.US,D,20230613,000000,31.95,33.075,31.65,32.1,175213.4667542734,0
+KPTI.US,D,20230614,000000,32.7,34.95,30.75,31.35,198770.26676605182,0
+KPTI.US,D,20230615,000000,30.9,31.5,30,31.05,181558.6000907793,0
+KPTI.US,D,20230616,000000,31.5,31.5,29.298,30.6,1615715.134141191,0
+KPTI.US,D,20230620,000000,30.6,32.025,29.25,31.05,208144.66677073902,0
+KPTI.US,D,20230621,000000,30.75,31.479,29.25,30.3,124280.0667288067,0
+KPTI.US,D,20230622,000000,30.15,30.6,29.1,30.45,84199.33337543301,0
+KPTI.US,D,20230623,000000,30.3,30.3,28.8,29.85,494725.4669140294,0
+KPTI.US,D,20230626,000000,30.2625,30.3,28.5,28.65,91517.4667124254,0
+KPTI.US,D,20230627,000000,28.95,28.95,27.3,27.9,170751.6000853758,0
+KPTI.US,D,20230628,000000,27.6,28.8,26.925,28.65,158745.8667460396,0
+KPTI.US,D,20230629,000000,28.2,28.95,27.15,27.45,156219.0000781095,0
+KPTI.US,D,20230630,000000,28.05,28.125,26.85,26.85,89503.4000447517,0
+KPTI.US,D,20230703,000000,26.55,27,25.35,25.8,160159.66674674652,0
+KPTI.US,D,20230705,000000,25.8,26.4,24.525,24.75,179353.4000896767,0
+KPTI.US,D,20230706,000000,24.6,24.75,22.2,22.8,162983.6000814918,0
+KPTI.US,D,20230707,000000,22.8,24.6,22.8,23.85,110611.7333886392,0
+KPTI.US,D,20230710,000000,23.85,24.75,23.25,24.15,95948.000047974,0
+KPTI.US,D,20230711,000000,24.45,25.05,23.1,24.825,139962.3334033145,0
+KPTI.US,D,20230712,000000,25.2,25.35,24,24.75,180554.000090277,0
+KPTI.US,D,20230713,000000,25.05,25.2,24.45,24.6,72903.6667031185,0
+KPTI.US,D,20230714,000000,24.6,24.825,23.25,23.4,114175.6667237545,0
+KPTI.US,D,20230717,000000,23.1,24.15,22.725,22.95,134563.4000672817,0
+KPTI.US,D,20230718,000000,27.3,27.3,21.9,22.35,2042104.4010210522,0
+KPTI.US,D,20230719,000000,21.75,24.75,21.6,24,442961.2002214806,0
+KPTI.US,D,20230720,000000,23.85,24.9,23.1,24.15,187341.8000936709,0
+KPTI.US,D,20230721,000000,24.15,25.2,23.7,24.9,160642.7334136547,0
+KPTI.US,D,20230724,000000,25.65,25.65,24.15,24.45,128815.33339774101,0
+KPTI.US,D,20230725,000000,24.15,24.45,22.95,23.85,294048.0668136907,0
+KPTI.US,D,20230726,000000,23.25,26.1,22.875,25.95,229730.8667815321,0
+KPTI.US,D,20230727,000000,25.35,26.1,24.525,25.35,175453.1334210599,0
+KPTI.US,D,20230728,000000,25.5,27,25.35,27,226502.1334465844,0
+KPTI.US,D,20230731,000000,27,27.15,26.55,27,112393.80005619691,0
+KPTI.US,D,20230801,000000,25.8,27.15,25.2,27,87062.2000435311,0
+KPTI.US,D,20230802,000000,28.2,28.2,24.3,26.85,149145.0000745725,0
+KPTI.US,D,20230803,000000,27,28.05,26.55,27.15,138821.46673607742,0
+KPTI.US,D,20230804,000000,27.3,28.05,25.65,25.8,81177.1333739219,0
+KPTI.US,D,20230807,000000,25.8,25.8,24,24.15,74172.8000370864,0
+KPTI.US,D,20230808,000000,24,25.275,23.775,24.75,77669.8667055016,0
+KPTI.US,D,20230809,000000,24.45,25.275,24.15,24.3,55446.000027723,0
+KPTI.US,D,20230810,000000,24.15,25.95,24,25.05,55507.9333610873,0
+KPTI.US,D,20230811,000000,25.05,26.55,24.9,25.5,103085.0667182092,0
+KPTI.US,D,20230814,000000,24.9,25.95,24.3,25.8,108652.2667209928,0
+KPTI.US,D,20230815,000000,25.8,26.625,24.9,26.4,111702.4000558512,0
+KPTI.US,D,20230816,000000,26.55,27.9,24.9,25.35,158953.7334128102,0
+KPTI.US,D,20230817,000000,25.35,26.1,25.0875,25.2,60635.733363651205,0
+KPTI.US,D,20230818,000000,24.9,26.25,24.6,24.9,60555.2666969443,0
+KPTI.US,D,20230821,000000,24.9,25.2,23.55,23.7,161794.26674756382,0
+KPTI.US,D,20230822,000000,23.55,24,21.9,22.05,120767.8000603839,0
+KPTI.US,D,20230823,000000,22.5,23.85,21.75,21.9,72996.1333698314,0
+KPTI.US,D,20230824,000000,21.9,22.05,20.55,20.85,101445.5333840561,0
+KPTI.US,D,20230825,000000,21,22.35,20.325,21.6,96089.8000480449,0
+KPTI.US,D,20230828,000000,21.45,22.05,20.55,20.7,55498.2000277491,0
+KPTI.US,D,20230829,000000,20.7,21.6,20.25,20.4,68363.6667008485,0
+KPTI.US,D,20230830,000000,20.4,21.3,19.95,20.55,51183.4000255917,0
+KPTI.US,D,20230831,000000,21.3,21.3,19.05,19.2,235403.8001177019,0
+KPTI.US,D,20230901,000000,19.35,21.225,19.35,20.4,184249.6000921248,0
+KPTI.US,D,20230905,000000,20.4,20.4,19.05,19.05,60866.2000304331,0
+KPTI.US,D,20230906,000000,19.65,19.65,17.25,17.55,86414.0667098737,0
+KPTI.US,D,20230907,000000,17.4,18,17.1,17.4,64782.8000323914,0
+KPTI.US,D,20230908,000000,17.4,18,16.95,17.55,55850.666694592,0
+KPTI.US,D,20230911,000000,17.7,18.3,17.25,18.3,38837.8000194189,0
+KPTI.US,D,20230912,000000,18,19.65,17.85,19.35,72429.93336954831,0
+KPTI.US,D,20230913,000000,20.1,20.4,18.9,19.2,46372.0666898527,0
+KPTI.US,D,20230914,000000,19.35,20.7,18.75,19.5,59950.733363308704,0
+KPTI.US,D,20230915,000000,19.8,19.95,17.925,18.15,122297.8667278156,0
+KPTI.US,D,20230918,000000,18.3,18.6,16.65,17.1,101270.000050635,0
+KPTI.US,D,20230919,000000,17.1,18,16.725,17.85,86417.4667098754,0
+KPTI.US,D,20230920,000000,18,18.8925,17.55,17.85,60531.8666969326,0
+KPTI.US,D,20230921,000000,17.55,18.75,17.325,18.75,57494.2000287471,0
+KPTI.US,D,20230922,000000,18.6,18.9,17.25,17.25,56090.5333613786,0
+KPTI.US,D,20230925,000000,17.25,18.225,16.8,18,110118.33338839251,0
+KPTI.US,D,20230926,000000,19.5,21.075,18.45,19.275,411651.73353915924,0
+KPTI.US,D,20230927,000000,19.65,21.45,18.15,20.55,205871.0001029355,0
+KPTI.US,D,20230928,000000,20.1,20.7,18.75,20.55,68502.4667009179,0
+KPTI.US,D,20230929,000000,19.95,21.5985,19.8,20.1,57255.8000286279,0
+KPTI.US,D,20231002,000000,20.1,20.1,18,18.3,57268.0666953007,0
+KPTI.US,D,20231003,000000,18,19.5,17.7,19.275,56970.3333618185,0
+KPTI.US,D,20231004,000000,19.05,19.2,18.225,18.75,36986.1333518264,0
+KPTI.US,D,20231005,000000,18.6,20.4,18.3,19.65,53796.600026898304,0
+KPTI.US,D,20231006,000000,19.65,19.65,18,19.35,73811.6667035725,0
+KPTI.US,D,20231009,000000,18.75,19.35,17.4,18.9,92028.4667126809,0
+KPTI.US,D,20231010,000000,18.45,20.0985,18.45,19.5,26163.4000130817,0
+KPTI.US,D,20231011,000000,19.65,20.7,18.6,18.9,44374.9333555208,0
+KPTI.US,D,20231012,000000,19.05,19.2,18,18.75,85985.1333763259,0
+KPTI.US,D,20231013,000000,18.15,19.05,17.85,17.85,50579.933358623304,0
+KPTI.US,D,20231016,000000,17.85,19.05,17.4,18.15,49630.3333581485,0
+KPTI.US,D,20231017,000000,17.55,18.4605,17.4,17.55,45305.4000226527,0
+KPTI.US,D,20231018,000000,17.55,17.85,17.1,17.625,39553.8000197769,0
+KPTI.US,D,20231019,000000,17.55,17.55,15.6,15.9,83406.40004170321,0
+KPTI.US,D,20231020,000000,16.05,16.65,15.75,15.9,22682.5333446746,0
+KPTI.US,D,20231023,000000,15.75,15.975,15.3,15.45,37840.2000189201,0
+KPTI.US,D,20231024,000000,15.45,16.05,13.8,13.9275,108744.73338770571,0
+KPTI.US,D,20231025,000000,13.953,14.2335,12,12.1215,89845.86671158961,0
+KPTI.US,D,20231026,000000,12.45,12.8235,11.439,12.018,113478.8000567394,0
+KPTI.US,D,20231027,000000,12.204,12.6735,11.595,12.3645,57764.800028882404,0
+KPTI.US,D,20231030,000000,12.726,13.5,12.1935,12.3,109226.5333879466,0
+KPTI.US,D,20231031,000000,11.958,13.35,11.85,13.05,53158.0666932457,0
+KPTI.US,D,20231101,000000,13.0155,13.485,11.793,11.793,103303.0000516515,0
+KPTI.US,D,20231102,000000,12.003,12.819,11.22,11.4195,122316.5333944916,0
+KPTI.US,D,20231103,000000,11.6115,13.65,11.475,13.35,114544.66672393901,0
+KPTI.US,D,20231106,000000,13.8045,14.559,13.203,13.203,55577.6666944555,0
+KPTI.US,D,20231107,000000,13.23,13.23,11.9835,11.9865,78100.53337238361,0
+KPTI.US,D,20231108,000000,11.97,11.991,11.0175,11.25,63371.600031685804,0
+KPTI.US,D,20231109,000000,11.5935,11.6122,10.128,10.3995,48524.0666909287,0
+KPTI.US,D,20231110,000000,10.8195,11.0175,10.05,10.6305,61569.333364118,0
+KPTI.US,D,20231113,000000,11.1225,11.3865,10.2525,11.2395,44660.2666889968,0
+KPTI.US,D,20231114,000000,11.1,11.814,10.983,11.469,44339.4666888364,0
+KPTI.US,D,20231115,000000,11.6235,11.9985,10.8165,10.8855,43796.2666885648,0
+KPTI.US,D,20231116,000000,11.0085,12,10.35,10.4475,68672.2000343361,0
+KPTI.US,D,20231117,000000,10.5735,11.7,10.5225,11.7,47864.666690599,0
+KPTI.US,D,20231120,000000,11.661,12.333,11.4,11.8065,58682.8666960081,0
+KPTI.US,D,20231121,000000,11.4525,11.886,10.935,11.073,40179.0000200895,0
+KPTI.US,D,20231122,000000,11.0655,11.295,10.5165,10.659,53529.800026764904,0
+KPTI.US,D,20231124,000000,10.941,11.838,10.7445,11.076,34225.333350446,0
+KPTI.US,D,20231127,000000,10.896,11.4,10.5165,10.6125,45785.4000228927,0
+KPTI.US,D,20231128,000000,11.037,11.25,10.065,10.185,64692.666699013,0
+KPTI.US,D,20231129,000000,10.2,10.785,10.05,10.137,50114.1333583904,0
+KPTI.US,D,20231130,000000,10.293,11.6805,10.05,11.55,104999.4667191664,0
+KPTI.US,D,20231201,000000,11.4825,12.3555,11.2485,11.862,117993.7333923302,0
+KPTI.US,D,20231204,000000,11.85,13.272,11.8245,13.1265,76150.666704742,0
+KPTI.US,D,20231205,000000,12.9,13.3455,11.8635,12.204,39867.5333532671,0
+KPTI.US,D,20231206,000000,12.303,13.35,12,12.7635,44706.4000223532,0
+KPTI.US,D,20231207,000000,12.8535,13.395,12.4515,12.5775,50570.4666919519,0
+KPTI.US,D,20231208,000000,12.9,13.2,12.5775,12.9,49096.466691214904,0
+KPTI.US,D,20231211,000000,12.7245,14.268,9.261,11.667,215037.2001075186,0
+KPTI.US,D,20231212,000000,11.346,11.5515,10.8045,11.1225,66810.2667000718,0
+KPTI.US,D,20231213,000000,11.1,11.994,10.5,11.643,118208.000059104,0
+KPTI.US,D,20231214,000000,12,13.17,11.7615,12.603,73879.5333702731,0
+KPTI.US,D,20231215,000000,12.7365,13.2975,11.6235,11.6235,192329.53342949811,0
+KPTI.US,D,20231218,000000,11.85,12.468,11.295,11.298,65083.1333658749,0
+KPTI.US,D,20231219,000000,11.2515,12.4395,11.25,11.754,175963.8667546486,0
+KPTI.US,D,20231220,000000,11.676,12.57,11.25,11.373,86721.8000433609,0
+KPTI.US,D,20231221,000000,11.85,11.9865,10.68,11.409,137324.9334019958,0
+KPTI.US,D,20231222,000000,11.394,12.75,11.394,12.36,90672.0667120027,0
+KPTI.US,D,20231226,000000,12.15,14.8215,12.15,13.335,145249.1334059579,0
+KPTI.US,D,20231227,000000,13.95,14.2575,13.05,13.8525,129773.2667315533,0
+KPTI.US,D,20231228,000000,13.6935,14.2425,13.179,13.8495,59318.000029659,0
+KPTI.US,D,20231229,000000,13.395,13.9485,12.7515,12.975,67578.7333671227,0
+KPTI.US,D,20240102,000000,13.1175,13.797,12.765,13.518,59972.466696652904,0
+KPTI.US,D,20240103,000000,13.65,13.8,12.315,12.4965,67083.1333668749,0
+KPTI.US,D,20240104,000000,12.24,12.6675,11.76,12.375,123719.1333951929,0
+KPTI.US,D,20240105,000000,12.3,12.9,11.7,12.336,65145.8666992396,0
+KPTI.US,D,20240108,000000,12.6,13.974,12.0495,13.8045,73001.9333698343,0
+KPTI.US,D,20240109,000000,13.668,13.8735,12.75,12.8805,63644.8000318224,0
+KPTI.US,D,20240110,000000,13.0785,13.146,12.153,12.3315,92239.6000461198,0
+KPTI.US,D,20240111,000000,12.405,12.534,11.0145,11.073,102045.4667176894,0
+KPTI.US,D,20240112,000000,11.4,11.859,10.7373,11.1615,65362.000032681004,0
+KPTI.US,D,20240116,000000,11.25,11.7,9.83248,10.872,119658.4667264959,0
+KPTI.US,D,20240117,000000,10.425,11.49,10.353,11.328,50996.666692165,0
+KPTI.US,D,20240118,000000,11.25,11.5702,10.5,10.8585,65407.800032703904,0
+KPTI.US,D,20240119,000000,11.028,11.784,10.356,11.49,88099.4667107164,0
+KPTI.US,D,20240122,000000,11.7,12.7215,11.1405,12.474,65174.9333659208,0
+KPTI.US,D,20240123,000000,12.6,12.9165,12.3315,12.753,34851.5333507591,0
+KPTI.US,D,20240124,000000,12.9,13.05,12.1755,12.375,26853.4000134267,0
+KPTI.US,D,20240125,000000,12.75,13.3425,11.865,13.1355,42577.9333546223,0
+KPTI.US,D,20240126,000000,13.35,14.025,12.75,13.5915,54406.2666938698,0
+KPTI.US,D,20240129,000000,13.6485,13.815,13.05,13.575,51092.8000255464,0
+KPTI.US,D,20240130,000000,13.5,13.5375,12.7725,13.065,35921.4666846274,0
+KPTI.US,D,20240131,000000,13.014,13.755,11.2575,11.2575,139970.2667366518,0
+KPTI.US,D,20240201,000000,12.105,13.8,11.5522,13.5045,110826.8000554134,0
+KPTI.US,D,20240202,000000,13.65,16.1775,12.9015,15.6,192694.5334296806,0
+KPTI.US,D,20240205,000000,16.35,21.675,16.2,20.25,593423.8669633786,0
+KPTI.US,D,20240206,000000,21.3,29.25,16.8,24.9,1025529.0671794312,0
+KPTI.US,D,20240207,000000,25.35,25.35,21.3,22.875,191245.7334289562,0
+KPTI.US,D,20240208,000000,22.2,24.15,21.45,22.65,172419.4667528764,0
+KPTI.US,D,20240209,000000,22.5,23.4,18.75,20.1,139749.4667365414,0
+KPTI.US,D,20240212,000000,20.25,21.45,17.85,19.5,186831.333426749,0
+KPTI.US,D,20240213,000000,18.9,19.95,17.25,19.275,184029.8667586816,0
+KPTI.US,D,20240214,000000,19.2,22.2,19.2,20.4,163402.4667483679,0
+KPTI.US,D,20240215,000000,20.7,21,18.9,19.5,99263.86671629861,0
+KPTI.US,D,20240216,000000,19.8,20.7,19.05,19.05,92123.60004606181,0
+KPTI.US,D,20240220,000000,18.3,19.05,17.85,18.15,103042.000051521,0
+KPTI.US,D,20240221,000000,17.85,18.45,17.4,18.15,89941.2667116373,0
+KPTI.US,D,20240222,000000,18.3,18.675,16.2,16.95,105123.4667192284,0
+KPTI.US,D,20240223,000000,16.8,19.65,16.509,18.6,102920.8667181271,0
+KPTI.US,D,20240226,000000,18.6,20.55,18.3,19.65,121606.3333941365,0
+KPTI.US,D,20240227,000000,20.1,21.3,19.5,21.15,120806.4000604032,0
+KPTI.US,D,20240228,000000,21.15,21.6,19.05,19.95,103877.2667186053,0
+KPTI.US,D,20240229,000000,19.95,20.4,16.65,17.4,200618.2001003091,0
+KPTI.US,D,20240301,000000,17.85,19.125,16.95,17.775,113424.26672337881,0
+KPTI.US,D,20240304,000000,18,19.8,17.25,19.65,105810.7333862387,0
+KPTI.US,D,20240305,000000,19.8,20.1,18.6,18.675,71844.1333692554,0
+KPTI.US,D,20240306,000000,18.75,21,18.75,19.95,85204.2000426021,0
+KPTI.US,D,20240307,000000,20.4,24.15,19.65,22.95,209358.6001046793,0
+KPTI.US,D,20240308,000000,22.95,25.5,22.8,23.55,141901.86673761762,0
+KPTI.US,D,20240311,000000,23.7,24.6,22.05,22.2,65324.866699329104,0
+KPTI.US,D,20240312,000000,22.2,23.7,21.153,21.75,67955.4000339777,0
+KPTI.US,D,20240313,000000,21.75,22.95,21,21.3,49207.666691270504,0
+KPTI.US,D,20240314,000000,21.3,21.7485,19.8,20.1,59418.333363042504,0
+KPTI.US,D,20240315,000000,21.15,23.25,20.1,22.65,115111.46672422241,0
+KPTI.US,D,20240318,000000,22.8,24.3,21.7515,22.05,92051.2667126923,0
+KPTI.US,D,20240319,000000,21.75,22.425,20.25,20.55,63314.9333649908,0
+KPTI.US,D,20240320,000000,20.85,21.3,19.785,21,51172.3333589195,0
+KPTI.US,D,20240321,000000,20.85,22.0485,20.7015,21.3,43524.1333550954,0
+KPTI.US,D,20240322,000000,21.6,21.6,20.1,20.85,52850.466693091905,0
+KPTI.US,D,20240325,000000,21,21.675,20.4,20.85,38785.2666860593,0
+KPTI.US,D,20240326,000000,21,21.45,20.7,20.85,36265.6000181328,0
+KPTI.US,D,20240327,000000,21.15,22.65,20.55,22.2,86749.0000433745,0
+KPTI.US,D,20240328,000000,21.75,23.925,21.45,22.65,84422.1333755444,0
+KPTI.US,D,20240401,000000,22.65,24.75,21.75,23.7,98216.9333824418,0
+KPTI.US,D,20240402,000000,23.25,23.4,20.7,20.925,71380.9333690238,0
+KPTI.US,D,20240403,000000,20.85,20.85,19.2,19.275,74762.4667040479,0
+KPTI.US,D,20240404,000000,19.35,21.6,18.75,19.95,99338.4000496692,0
+KPTI.US,D,20240405,000000,19.65,21.15,19.203,20.4,50098.4000250492,0
+KPTI.US,D,20240408,000000,20.7,20.85,19.35,20.25,53925.6666936295,0
+KPTI.US,D,20240409,000000,19.95,21.222,19.65,20.1,47275.2666903043,0
+KPTI.US,D,20240410,000000,19.65,20.0985,18.75,19.05,65890.8666996121,0
+KPTI.US,D,20240411,000000,19.2,20.1,18.9,20.1,45365.866689349605,0
+KPTI.US,D,20240412,000000,20.1,20.175,17.7,18.3,92813.00004640651,0
+KPTI.US,D,20240415,000000,18.3,18.375,17.1,17.325,54045.4666936894,0
+KPTI.US,D,20240416,000000,17.1,18,15.45,16.5,78089.7333723782,0
+KPTI.US,D,20240417,000000,17.85,20.7,17.1,20.7,211707.46677252042,0
+KPTI.US,D,20240418,000000,21.3,21.3,18.3,19.2,87077.6667102055,0
+KPTI.US,D,20240419,000000,18.9,19.575,16.95,17.55,96051.8667146926,0
+KPTI.US,D,20240422,000000,17.55,18,16.8,16.95,52734.333359700504,0
+KPTI.US,D,20240423,000000,16.8,17.55,16.2,16.35,106072.8667197031,0
+KPTI.US,D,20240424,000000,16.5,17.25,15.75,16.35,80282.8667068081,0
+KPTI.US,D,20240425,000000,16.05,16.5,15.45,15.9,42981.2000214906,0
+KPTI.US,D,20240426,000000,15.75,16.2,15.3,15.9,44049.0666886912,0
+KPTI.US,D,20240429,000000,15.9,17.55,15.9,16.5,67462.33336706451,0
+KPTI.US,D,20240430,000000,16.5,17.025,15.3,15.45,77684.9333721758,0
+KPTI.US,D,20240501,000000,15.9,17.25,15.825,16.2,103843.6667185885,0
+KPTI.US,D,20240502,000000,16.5,16.95,15.675,16.2,65001.066699167204,0
+KPTI.US,D,20240503,000000,16.65,17.775,16.2,16.95,65558.13336611241,0
+KPTI.US,D,20240506,000000,16.95,17.85,16.65,17.25,56572.2666949528,0
+KPTI.US,D,20240507,000000,17.55,17.9985,16.35,16.5,66001.80003300091,0
+KPTI.US,D,20240508,000000,16.95,18,15.3,15.3,175939.0667546362,0
+KPTI.US,D,20240509,000000,15.6,16.65,15,16.05,100266.2667167998,0
+KPTI.US,D,20240510,000000,15.75,16.65,15.3,16.35,75353.93337101031,0
+KPTI.US,D,20240513,000000,16.35,17.25,16.05,16.8,70077.5333683721,0
+KPTI.US,D,20240514,000000,17.25,17.85,16.2,16.35,99289.5333829781,0
+KPTI.US,D,20240515,000000,16.95,17.55,16.5,16.95,123038.00006151901,0
+KPTI.US,D,20240516,000000,16.8,17.25,16.8,17.025,130558.4667319459,0
+KPTI.US,D,20240517,000000,17.25,17.85,16.875,17.25,103998.666718666,0
+KPTI.US,D,20240520,000000,17.4,17.85,16.95,17.1,82269.40004113471,0
+KPTI.US,D,20240521,000000,17.25,17.85,16.5,16.8,81532.9333740998,0
+KPTI.US,D,20240522,000000,16.95,17.4,16.275,16.65,70735.9333687013,0
+KPTI.US,D,20240523,000000,16.5,16.95,16.35,16.35,63408.266698370804,0
+KPTI.US,D,20240524,000000,16.35,16.5,15.6,15.75,62661.5333646641,0
+KPTI.US,D,20240528,000000,16.05,16.05,14.7,14.9025,96352.000048176,0
+KPTI.US,D,20240529,000000,15,15,13.6545,14.4345,136522.4000682612,0
+KPTI.US,D,20240530,000000,14.5695,14.7,13.815,14.223,55926.8666946301,0
+KPTI.US,D,20240531,000000,14.4,15.3,13.962,14.5365,82972.0667081527,0
+KPTI.US,D,20240603,000000,14.7,15.9,14.4645,14.814,126302.9333964848,0
+KPTI.US,D,20240604,000000,14.85,15,13.83,13.905,71926.8000359634,0
+KPTI.US,D,20240605,000000,13.875,14.925,13.485,14.916,128862.0667310977,0
+KPTI.US,D,20240606,000000,15.45,15.45,14.55,14.5935,95316.7333809917,0
+KPTI.US,D,20240607,000000,14.1,14.8245,13.8795,14.403,116705.0667250192,0
+KPTI.US,D,20240610,000000,14.4,14.5725,13.95,14.502,58669.6666960015,0
+KPTI.US,D,20240611,000000,14.1135,15.375,13.9575,15.15,37117.5333518921,0
+KPTI.US,D,20240612,000000,15.6,16.65,15.45,15.45,120064.6000600323,0
+KPTI.US,D,20240613,000000,15.75,15.75,15.15,15.3,35072.000017536004,0
+KPTI.US,D,20240614,000000,14.9265,15.15,14.166,14.3475,42436.2000212181,0
+KPTI.US,D,20240617,000000,14.355,14.6925,14.1765,14.5905,33530.133350098404,0
+KPTI.US,D,20240618,000000,14.55,14.6985,13.896,13.95,38332.2000191661,0
+KPTI.US,D,20240620,000000,13.95,14.415,13.5,14.223,47651.800023825905,0
+KPTI.US,D,20240621,000000,14.202,14.9925,14.1,14.6325,74902.06670411771,0
+KPTI.US,D,20240624,000000,14.55,17.4,14.5185,16.5,134911.40006745572,0
+KPTI.US,D,20240625,000000,16.5,16.725,15.75,16.35,85261.13337596391,0
+KPTI.US,D,20240626,000000,16.05,17.25,14.7,14.9265,72585.9333696263,0
+KPTI.US,D,20240627,000000,14.8755,15.45,14.382,14.5965,91695.1333791809,0
+KPTI.US,D,20240628,000000,14.289,15.2985,13.014,13.014,952863.6004764318,0
+KPTI.US,D,20240701,000000,13.35,13.7025,12.2325,12.2325,119949.40005997471,0
+KPTI.US,D,20240702,000000,12.327,12.645,11.775,12,139044.8000695224,0
+KPTI.US,D,20240703,000000,12.4755,13.077,12.219,12.423,36093.866684713605,0
+KPTI.US,D,20240705,000000,12.765,12.765,11.8785,12.2805,58901.2666961173,0
+KPTI.US,D,20240708,000000,12.45,12.7575,11.7765,11.8515,89260.7333779637,0
+KPTI.US,D,20240709,000000,11.8875,12.8895,11.553,12.654,99059.6000495298,0
+KPTI.US,D,20240710,000000,12.6,13.431,12.465,12.999,28940.933347803802,0
+KPTI.US,D,20240711,000000,13.4685,14.481,13.065,14.436,39569.333353118,0
+KPTI.US,D,20240712,000000,14.4375,15.3,14.1045,14.1525,56478.9333615728,0
+KPTI.US,D,20240715,000000,14.4,14.9535,13.6545,14.526,129765.2000648826,0
+KPTI.US,D,20240716,000000,14.55,15.3,14.415,15,111804.1333892354,0
+KPTI.US,D,20240717,000000,14.85,15.6,14.268,14.7,60228.7333634477,0
+KPTI.US,D,20240718,000000,14.5395,14.979,13.74,13.7625,66710.666700022,0
+KPTI.US,D,20240719,000000,13.65,13.8465,12.9315,13.35,54501.0666939172,0
+KPTI.US,D,20240722,000000,13.7715,14.1,13.275,13.668,42712.4666880229,0
+KPTI.US,D,20240723,000000,13.5,14.1,13.5,13.881,49068.4666912009,0
+KPTI.US,D,20240724,000000,14.0895,14.4825,13.8,14.202,25074.4000125372,0
+KPTI.US,D,20240725,000000,14.1765,14.9775,13.95,14.4045,31644.7333491557,0
+KPTI.US,D,20240726,000000,14.67,14.925,13.8945,14.5575,111446.4000557232,0
+KPTI.US,D,20240729,000000,14.4705,15.75,14.4045,15.45,86900.9333767838,0
+KPTI.US,D,20240730,000000,15.9,16.95,15.6,15.9,72270.8000361354,0
+KPTI.US,D,20240731,000000,15.6,16.2,14.55,14.832,61358.7333640127,0
+KPTI.US,D,20240801,000000,14.7135,15.3,13.854,13.8555,47591.6666904625,0
+KPTI.US,D,20240802,000000,13.95,13.95,12.63,13.35,96399.20004819961,0
+KPTI.US,D,20240805,000000,12.3675,13.1985,12.3675,13.065,30167.0000150835,0
+KPTI.US,D,20240806,000000,13.9485,14.4,12.6,12.6,70701.66670201751,0
+KPTI.US,D,20240807,000000,12.75,13.5,11.85,12.168,68779.6000343898,0
+KPTI.US,D,20240808,000000,12.312,12.894,11.946,12.576,21030.8666771821,0
+KPTI.US,D,20240809,000000,12.6,12.6735,12.15,12.15,21989.666677661502,0
+KPTI.US,D,20240812,000000,12.15,12.57,12,12.222,22099.4000110497,0
+KPTI.US,D,20240813,000000,12.216,12.75,12.165,12.486,30689.200015344602,0
+KPTI.US,D,20240814,000000,12.45,12.673,12,12.12,28603.8000143019,0
+KPTI.US,D,20240815,000000,12.45,12.747,12.2205,12.5115,41754.8000208774,0
+KPTI.US,D,20240816,000000,12.4125,12.735,12.1035,12.2745,18404.5333425356,0
+KPTI.US,D,20240819,000000,12.0195,12.3375,11.865,12.213,37693.1333521799,0
+KPTI.US,D,20240820,000000,12.3,12.45,11.775,11.8485,30975.600015487802,0
+KPTI.US,D,20240821,000000,11.8485,12.2805,11.8125,12.1395,32923.8666831286,0
+KPTI.US,D,20240822,000000,12.024,12.1485,11.58,11.808,39130.4666862319,0
+KPTI.US,D,20240823,000000,11.937,12.54,11.85,12.5025,36419.8666848766,0
+KPTI.US,D,20240826,000000,12.525,12.8265,12.3,12.315,27667.4000138337,0
+KPTI.US,D,20240827,000000,12.354,12.75,11.97,12,19660.666676497,0
+KPTI.US,D,20240828,000000,12,12.5985,11.556,11.73,22899.5333447831,0
+KPTI.US,D,20240829,000000,12.15,12.15,11.5575,11.562,19547.7333431072,0
+KPTI.US,D,20240830,000000,11.5515,11.835,11.2635,11.403,32084.6000160423,0
+KPTI.US,D,20240903,000000,11.166,11.559,10.665,10.8,39765.4666865494,0
+KPTI.US,D,20240904,000000,10.8765,11.0895,10.3845,10.6905,33608.3333501375,0
+KPTI.US,D,20240905,000000,10.557,12,10.38,11.9655,74755.5333707111,0
+KPTI.US,D,20240906,000000,11.8545,11.9655,10.884,10.953,33136.1333499014,0
+KPTI.US,D,20240909,000000,10.95,11.535,10.95,11.0295,21282.400010641202,0
+KPTI.US,D,20240910,000000,11.046,11.244,10.7145,10.8735,19370.600009685302,0
+KPTI.US,D,20240911,000000,10.95,11.2485,10.656,11.0295,22794.3333447305,0
+KPTI.US,D,20240912,000000,11.1,11.4,10.803,11.037,29874.333348270502,0
+KPTI.US,D,20240913,000000,11.004,11.6205,11.004,11.4615,43100.8666882171,0
+KPTI.US,D,20240916,000000,11.5335,12.0066,11.4345,11.481,27598.333347132502,0
+KPTI.US,D,20240917,000000,11.517,11.7195,11.253,11.2545,24250.600012125302,0
+KPTI.US,D,20240918,000000,11.7,11.7,11.0475,11.0475,22914.800011457402,0
+KPTI.US,D,20240919,000000,11.07,11.4,10.878,11.0865,30262.2000151311,0
+KPTI.US,D,20240920,000000,11.1,11.25,10.83,11.07,30948.866682141103,0
+KPTI.US,D,20240923,000000,11.1,11.25,10.335,10.47,44785.4666890594,0
+KPTI.US,D,20240924,000000,10.491,10.7085,10.2045,10.5495,42689.0000213445,0
+KPTI.US,D,20240925,000000,10.632,10.89,10.2,10.455,94494.4667139139,0
+KPTI.US,D,20240926,000000,10.515,10.845,10.2,10.5975,62295.8666978146,0
+KPTI.US,D,20240927,000000,10.761,10.935,10.2885,10.8585,62208.0666977707,0
+KPTI.US,D,20240930,000000,10.89,12.45,10.86,12.45,122633.6000613168,0
+KPTI.US,D,20241001,000000,12.45,12.45,11.1015,11.361,81182.60004059131,0
+KPTI.US,D,20241002,000000,11.2605,14.145,11.1,13.2585,204518.4667689259,0
+KPTI.US,D,20241003,000000,13.2,13.935,12.6015,13.215,120196.80006009841,0
+KPTI.US,D,20241004,000000,13.1895,13.911,12.603,13.311,45736.000022868,0
+KPTI.US,D,20241007,000000,13.5,13.518,12.7815,13.05,49384.4666913589,0
+KPTI.US,D,20241008,000000,12.978,13.197,12.6135,12.645,30486.8000152434,0
+KPTI.US,D,20241009,000000,12.6,12.9795,12.363,12.819,38642.0666859877,0
+KPTI.US,D,20241010,000000,12.6,12.8745,12.315,12.705,34708.666684021,0
+KPTI.US,D,20241011,000000,12.6,13.05,12.6,12.918,11372.4000056862,0
+KPTI.US,D,20241014,000000,13.08,13.08,12.6105,12.75,21163.4666772484,0
+KPTI.US,D,20241015,000000,12.75,13.2,12.3795,12.558,14372.3333405195,0
+KPTI.US,D,20241016,000000,12.3975,12.8385,12.3165,12.72,23118.9333448928,0
+KPTI.US,D,20241017,000000,12.75,13.035,12.6,12.81,10015.8000050079,0
+KPTI.US,D,20241018,000000,12.45,13.35,12.45,13.0515,15414.2000077071,0
+KPTI.US,D,20241021,000000,12.7545,13.275,12.6345,12.816,9681.333338174,0
+KPTI.US,D,20241022,000000,12.642,13.0515,12.522,12.7635,14597.0000072985,0
+KPTI.US,D,20241023,000000,12.8775,12.9735,12.474,12.7245,17077.7333418722,0
+KPTI.US,D,20241024,000000,12.7245,12.972,12.1935,12.24,23967.6666786505,0
+KPTI.US,D,20241025,000000,12.405,12.6,12.3,12.4065,17786.66667556,0
+KPTI.US,D,20241028,000000,12.474,13.5,12.474,13.5,38753.8666860436,0
+KPTI.US,D,20241029,000000,13.191,13.4985,12.675,12.7125,21092.8000105464,0
+KPTI.US,D,20241030,000000,12.825,13.35,12.603,12.603,23567.400011783702,0
+KPTI.US,D,20241031,000000,13.5,16.95,13.0515,14.847,559023.4669461785,0
+KPTI.US,D,20241101,000000,14.8515,15.3,13.206,13.548,113534.6000567673,0
+KPTI.US,D,20241104,000000,13.8,14.229,13.65,13.995,28594.8666809641,0
+KPTI.US,D,20241105,000000,13.6515,13.986,12.6855,12.6855,56070.3333613685,0
+KPTI.US,D,20241106,000000,12.75,13.9395,12.75,13.299,71868.000035934,0
+KPTI.US,D,20241107,000000,13.3575,14.025,13.0815,13.233,87096.8000435484,0
+KPTI.US,D,20241108,000000,13.2585,13.8,12.9645,13.152,65387.466699360404,0
+KPTI.US,D,20241111,000000,13.125,13.9695,13.125,13.827,61921.2000309606,0
+KPTI.US,D,20241112,000000,13.791,14.2425,13.1625,13.467,36197.333351432004,0
+KPTI.US,D,20241113,000000,13.5,13.74,12.75,12.993,34128.200017064104,0
+KPTI.US,D,20241114,000000,13.35,13.35,12.465,12.5595,26371.0666798522,0
+KPTI.US,D,20241115,000000,12.6,13.329,12,12.21,56244.5333614556,0
+KPTI.US,D,20241118,000000,12.45,12.885,11.7135,11.9175,16105.0000080525,0
+KPTI.US,D,20241119,000000,11.655,11.889,11.277,11.595,44485.4000222427,0
+KPTI.US,D,20241120,000000,11.4825,11.901,11.352,11.625,24499.2666789163,0
+KPTI.US,D,20241121,000000,11.4,11.97,11.4,11.664,18828.7333427477,0
+KPTI.US,D,20241122,000000,11.55,13.023,11.55,12.675,34559.8666839466,0
+KPTI.US,D,20241125,000000,12.999,13.116,12.6,12.6,30214.000015107,0
+KPTI.US,D,20241126,000000,12.75,13.14,12.5475,13.137,30326.9333484968,0
+KPTI.US,D,20241127,000000,13.2,13.2,12.5385,12.7875,24449.0000122245,0
+KPTI.US,D,20241129,000000,12.75,12.972,12.474,12.6765,25106.2000125531,0
+KPTI.US,D,20241202,000000,12.6,12.6,12.3,12.387,21017.133343841902,0
+KPTI.US,D,20241203,000000,12.3,12.9,11.997,12.15,67931.8667006326,0
+KPTI.US,D,20241204,000000,12.15,12.3045,11.7285,11.9235,100270.26671680181,0
+KPTI.US,D,20241205,000000,11.925,12.45,11.4525,11.946,61771.5333642191,0
+KPTI.US,D,20241206,000000,11.595,12.138,11.4,11.523,127193.8667302636,0
+KPTI.US,D,20241209,000000,11.523,12,11.406,11.5755,69702.93336818481,0
+KPTI.US,D,20241210,000000,11.4,11.8125,10.92,10.95,101319.7333839932,0
+KPTI.US,D,20241211,000000,10.95,11.4,10.8,10.935,92826.8667130801,0
+KPTI.US,D,20241212,000000,10.8,11.25,10.665,10.86,75977.5333713221,0
+KPTI.US,D,20241213,000000,10.65,11.0235,10.38,10.5,96300.4000481502,0
+KPTI.US,D,20241216,000000,10.35,10.767,9.945,10.05,94881.5333807741,0
+KPTI.US,D,20241217,000000,9.9,10.4475,9.75,9.999,99678.26671650581,0
+KPTI.US,D,20241218,000000,10.05,10.35,9.75,9.9345,55873.666694603504,0
+KPTI.US,D,20241219,000000,9.825,10.3485,9.525,9.744,66423.333366545,0
+KPTI.US,D,20241220,000000,9.6,9.8835,9.3765,9.525,85142.2667092378,0
+KPTI.US,D,20241223,000000,9.75,9.825,9.024,9.243,88926.3333777965,0
+KPTI.US,D,20241224,000000,9.0225,9.375,8.865,8.925,57583.6666954585,0
+KPTI.US,D,20241226,000000,9.303,9.303,8.7135,9,109774.8667215541,0
+KPTI.US,D,20241227,000000,9,10.725,9,10.515,150828.8667420811,0
+KPTI.US,D,20241230,000000,10.5165,11.0025,10.2015,10.5015,66541.6000332708,0
+KPTI.US,D,20241231,000000,10.35,10.578,9.438,10.1445,97741.2000488706,0
+KPTI.US,D,20250102,000000,10.557,12.291,10.2,12.174,173408.4667533709,0
+KPTI.US,D,20250103,000000,12.45,12.45,11.34,11.6985,43878.7333552727,0
+KPTI.US,D,20250106,000000,11.745,12.45,11.55,12.435,94021.7333803442,0
+KPTI.US,D,20250107,000000,12.15,12.15,11.265,11.538,21832.800010916402,0
+KPTI.US,D,20250108,000000,11.538,11.55,10.605,10.74,27329.800013664903,0
+KPTI.US,D,20250110,000000,10.65,11.4,9.9915,10.779,56602.2000283011,0
+KPTI.US,D,20250113,000000,10.5,11.1,9.7965,10.092,38252.000019126004,0
+KPTI.US,D,20250114,000000,10.0965,10.497,9.498,9.498,44949.6000224748,0
+KPTI.US,D,20250115,000000,10.05,10.35,9.189,9.5355,32923.7333497952,0
+KPTI.US,D,20250116,000000,9.6795,10.4895,9.675,10.4745,29723.0000148615,0
+KPTI.US,D,20250117,000000,10.215,10.7025,9.7875,9.9015,38106.7333523867,0
+KPTI.US,D,20250121,000000,9.9,10.8,9.765,10.3035,55888.3333612775,0
+KPTI.US,D,20250122,000000,10.344,10.6485,9.83775,9.996,96582.7333816247,0
+KPTI.US,D,20250123,000000,10.35,10.4985,9.951,10.323,45069.866689201604,0
+KPTI.US,D,20250124,000000,10.2,10.743,10.2,10.4985,28878.8000144394,0
+KPTI.US,D,20250127,000000,10.35,10.7535,9.9,10.29,31971.400015985702,0
+KPTI.US,D,20250128,000000,10.317,10.35,9.75,10.23,35862.8666845981,0
+KPTI.US,D,20250129,000000,10.2,10.365,9.63,9.906,31090.8000155454,0
+KPTI.US,D,20250130,000000,10.35,10.47,9.624,9.9615,42718.8000213594,0
+KPTI.US,D,20250131,000000,9.9615,10.0545,9.3,9.3315,52675.333359671,0
+KPTI.US,D,20250203,000000,9.3,9.7035,9.15,9.3315,53117.333359892,0
+KPTI.US,D,20250204,000000,9.75,9.82425,9.0225,9.2955,61660.600030830305,0
+KPTI.US,D,20250205,000000,9.4245,10.215,9.2865,10.08,67205.60003360281,0
+KPTI.US,D,20250206,000000,10.2,10.275,9.4875,9.855,34535.400017267704,0
+KPTI.US,D,20250207,000000,9.9735,9.9735,9.3,9.465,48374.000024187,0
+KPTI.US,D,20250210,000000,9.75,9.9915,9.3,9.3435,67288.4000336442,0
+KPTI.US,D,20250211,000000,9.45,9.636,8.85,8.9715,75587.0000377935,0
+KPTI.US,D,20250212,000000,8.85,9.138,8.7015,8.787,58040.1333623534,0
+KPTI.US,D,20250213,000000,8.85,9.15,8.745,9.1455,47148.333356907504,0
+KPTI.US,D,20250214,000000,9.4425,9.4425,8.8575,9.249,52786.3333597265,0
+KPTI.US,D,20250218,000000,9.45,9.7815,9.3,9.45,71487.9333690773,0
+KPTI.US,D,20250219,000000,9.249,9.258,7.95,9,151289.1334089779,0
+KPTI.US,D,20250220,000000,9.174,9.561,9,9.15,37791.066685562204,0
+KPTI.US,D,20250221,000000,9.03,9.3795,8.8515,8.976,70512.2000352561,0
+KPTI.US,D,20250224,000000,8.1,9.456,7.611,8.928,178117.8667557256,0
+KPTI.US,D,20250225,000000,9,9,8.325,8.5635,88739.66671103651,0
+KPTI.US,D,20250226,000000,8.78,10.25,8.3,9.83,541341,0
+KPTI.US,D,20250227,000000,9.48,10.38,8.34,8.35,210325,0
+KPTI.US,D,20250228,000000,8.7,8.7,7.885,7.95,120799,0
+KPTI.US,D,20250303,000000,7.83,7.95,7.14,7.25,135815,0
+KPTI.US,D,20250304,000000,7.08,7.1,5.9501,6.37,374291,0
+KPTI.US,D,20250305,000000,6.43,6.66,5.9,6.12,167925,0
+KPTI.US,D,20250306,000000,6.05,6.4,5.96,6.22,74335,0
+KPTI.US,D,20250307,000000,6.24,6.98,6.175,6.89,160088,0
+KPTI.US,D,20250310,000000,6.9,8.28,6.7837,7.66,233130,0
+KPTI.US,D,20250311,000000,7.73,8.448,7.32,7.44,87358,0
+KPTI.US,D,20250312,000000,7.48,7.65,7.28,7.53,28416,0
+KPTI.US,D,20250313,000000,7.5,7.51,6.85,6.94,35685,0
+KPTI.US,D,20250314,000000,7,7.1511,6.75,6.75,101786,0
+KPTI.US,D,20250317,000000,6.81,6.87,6.1,6.14,99903,0
+KPTI.US,D,20250318,000000,6.02,6.07,5.56,5.83,199622,0
+KPTI.US,D,20250319,000000,5.72,5.93,5.56,5.89,127077,0
+KPTI.US,D,20250320,000000,5.89,6.5309,5.89,6.14,108538,0
+KPTI.US,D,20250321,000000,6.07,6.56,6.06,6.42,87311,0
+KPTI.US,D,20250324,000000,6.42,6.69,6.42,6.51,45358,0
+KPTI.US,D,20250325,000000,6.49,6.49,5.56,5.6,271168,0
+KPTI.US,D,20250326,000000,5.68,6.24,4.82,4.85,389657,0
+KPTI.US,D,20250327,000000,5,5.09,4.265,4.35,187410,0
+KPTI.US,D,20250328,000000,4.38,4.64,4.05,4.16,157425,0
+KPTI.US,D,20250331,000000,4.15,4.305,3.73,3.74,302607,0
+KPTI.US,D,20250401,000000,3.7,3.85,3.51,3.54,149206,0
+KPTI.US,D,20250402,000000,3.55,4.085,3.55,4.06,94388,0
+KPTI.US,D,20250403,000000,3.93,3.9944,3.71,3.86,411477,0
+KPTI.US,D,20250404,000000,3.74,3.89,3.512,3.86,143605,0
+KPTI.US,D,20250407,000000,3.68,4.1,3.56,4.04,226267,0
+KPTI.US,D,20250408,000000,4.24,4.36,3.91,3.96,129371,0
+KPTI.US,D,20250409,000000,3.86,4.3261,3.8316,4.23,101894,0
+KPTI.US,D,20250410,000000,4.11,4.3,3.8305,3.99,48405,0
+KPTI.US,D,20250411,000000,3.97,4.29,3.86,4.29,96821,0
+KPTI.US,D,20250414,000000,4.35,4.35,4.03,4.21,173202,0
+KPTI.US,D,20250415,000000,4.22,4.37,4.22,4.26,41928,0
+KPTI.US,D,20250416,000000,4.3,4.54,4.24,4.42,93135,0
+KPTI.US,D,20250417,000000,4.37,5.08,4.37,4.95,77987,0
+KPTI.US,D,20250421,000000,4.89,5.5,4.89,5.4,81404,0
+KPTI.US,D,20250422,000000,5.47,6.08,5.39,6.03,107895,0
+KPTI.US,D,20250423,000000,6.17,6.56,6.09,6.27,100124,0
+KPTI.US,D,20250424,000000,6.28,6.4628,5.78,5.97,115921,0
+KPTI.US,D,20250425,000000,5.81,5.86,5.52,5.62,50937,0
+KPTI.US,D,20250428,000000,5.58,6.32,5.5193,6.07,133530,0
+KPTI.US,D,20250429,000000,6.08,6.41,5.94,6.35,51911,0
+KPTI.US,D,20250430,000000,6.32,6.79,6.25,6.75,81526,0
+KPTI.US,D,20250501,000000,6.75,6.99,6.3996,6.76,54418,0
+KPTI.US,D,20250502,000000,6.73,7.8969,6.73,7.36,120297,0
+KPTI.US,D,20250505,000000,7.2,7.83,7.04,7.09,107238,0
+KPTI.US,D,20250506,000000,7.12,7.42,6.04,6.27,94987,0
+KPTI.US,D,20250507,000000,6.3,6.43,6.01,6.11,35534,0
+KPTI.US,D,20250508,000000,6.01,6.3064,5.9,6.15,70580,0
+KPTI.US,D,20250509,000000,6.15,6.705,5.81,6.01,62645,0
+KPTI.US,D,20250512,000000,6.16,6.2248,5.6,6.15,56182,0
+KPTI.US,D,20250513,000000,5.75,5.9599,4.75,4.92,267854,0
+KPTI.US,D,20250514,000000,4.85,5.22,4.64,4.85,71825,0
+KPTI.US,D,20250515,000000,4.875,5.48,4.85,5.44,109826,0
+KPTI.US,D,20250516,000000,5.5,5.6396,5.2473,5.32,36474,0
+KPTI.US,D,20250519,000000,5.29,5.3,4.84,5.125,58454,0
+KPTI.US,D,20250520,000000,5.18,5.3,5.02,5.155,41486,0
+KPTI.US,D,20250521,000000,5.03,5.11,4.61,4.7,80444,0
+KPTI.US,D,20250522,000000,4.71,4.8797,4.6,4.64,64015,0
+KPTI.US,D,20250523,000000,4.7,4.74,4.34,4.59,64572,0
+KPTI.US,D,20250527,000000,4.69,4.8132,4.36,4.55,99040,0
+KPTI.US,D,20250528,000000,4.6,4.68,4.33,4.48,86970,0
+KPTI.US,D,20250529,000000,4.53,4.6,4.35,4.53,89687,0
+KPTI.US,D,20250530,000000,4.48,4.6468,4.15,4.2,112663,0
+KPTI.US,D,20250602,000000,4.17,4.36,4.06,4.12,109551,0
+KPTI.US,D,20250603,000000,4.17,4.33,4.085,4.25,83004,0
+KPTI.US,D,20250604,000000,4.2,4.415,4.1,4.34,116472,0
+KPTI.US,D,20250605,000000,4.31,4.385,4.2,4.26,54801,0
+KPTI.US,D,20250606,000000,4.27,4.77,4.27,4.49,139737,0
+KPTI.US,D,20250609,000000,4.54,4.62,4.19,4.21,59600,0
+KPTI.US,D,20250610,000000,4.23,4.61,4.22,4.43,66173,0
+KPTI.US,D,20250611,000000,4.43,4.5899,4.3,4.39,74695,0
+KPTI.US,D,20250612,000000,4.39,4.425,4.2249,4.36,70390,0
+KPTI.US,D,20250613,000000,4.22,4.53,4.22,4.39,33244,0
+KPTI.US,D,20250616,000000,4.47,4.55,4.3,4.54,27371,0
+KPTI.US,D,20250617,000000,4.53,4.62,4.32,4.365,31990,0
+KPTI.US,D,20250618,000000,4.36,4.59,4.32,4.44,34355,0
+KPTI.US,D,20250620,000000,4.56,4.56,4.2701,4.38,23673,0
+KPTI.US,D,20250623,000000,4.41,4.4196,4.12,4.33,36013,0
+KPTI.US,D,20250624,000000,4.37,4.65,4.3,4.65,45978,0
+KPTI.US,D,20250625,000000,4.6,4.6662,4.34,4.49,37953,0
+KPTI.US,D,20250626,000000,4.56,4.5648,4.34,4.49,38342,0
+KPTI.US,D,20250627,000000,4.33,4.64,4.26,4.39,32788,0
+KPTI.US,D,20250630,000000,4.39,4.415,4.25,4.31,75084,0
+KPTI.US,D,20250701,000000,4.34,4.48,4.25,4.36,34694,0
+KPTI.US,D,20250702,000000,4.37,4.85,4.3,4.61,112664,0
+KPTI.US,D,20250703,000000,4.69,4.83,4.39,4.39,36017,0
+KPTI.US,D,20250707,000000,4.39,4.7,4.23,4.23,63700,0
+KPTI.US,D,20250708,000000,4.27,4.8,4.24,4.65,177730,0
+KPTI.US,D,20250709,000000,4.71,4.81,4.66,4.81,43426,0
+KPTI.US,D,20250710,000000,4.8,5.14,4.61,5,77250,0
+KPTI.US,D,20250711,000000,4.19,4.58,3.6971,4.55,1743718,0
+KPTI.US,D,20250714,000000,4.47,4.9,4.41,4.77,337532,0
+KPTI.US,D,20250715,000000,4.83,4.97,4.1,4.24,250487,0
+KPTI.US,D,20250716,000000,4.22,4.24,4.12,4.18,96845,0
+KPTI.US,D,20250717,000000,4.19,4.3385,3.96,4.07,153250,0
+KPTI.US,D,20250718,000000,4.09,4.1724,3.85,3.85,151973,0
+KPTI.US,D,20250721,000000,3.92,4.2,3.89,4.02,105516,0
+KPTI.US,D,20250722,000000,4,4.07,3.85,3.89,152743,0
+KPTI.US,D,20250723,000000,3.94,4.9,3.84,4.86,608790,0
+KPTI.US,D,20250724,000000,4.7,4.91,4.37,4.43,210125,0
+KPTI.US,D,20250725,000000,4.42,4.6,4.35,4.35,48442,0
+KPTI.US,D,20250728,000000,4.35,4.45,4.22,4.37,50746,0
+KPTI.US,D,20250729,000000,4.37,4.39,4,4.13,86610,0
+KPTI.US,D,20250730,000000,4.24,4.3613,4,4.05,43723,0
+KPTI.US,D,20250731,000000,3.96,4.0923,3.75,3.81,116554,0
+KPTI.US,D,20250801,000000,3.71,4.04,3.71,3.93,64132,0
+KPTI.US,D,20250804,000000,3.95,4.08,3.8349,4.02,28589,0
+KPTI.US,D,20250805,000000,3.99,4.17,3.85,3.88,108931,0
+KPTI.US,D,20250806,000000,3.94,4.1499,3.81,4.03,103916,0
+KPTI.US,D,20250807,000000,4.02,4.35,3.87,3.97,211424,0
+KPTI.US,D,20250808,000000,3.93,4.07,3.83,3.94,90953,0
+KPTI.US,D,20250811,000000,4,4.0125,3.6503,3.77,301235,0
+KPTI.US,D,20250812,000000,3.74,4.1552,3.74,4.02,183614,0
+KPTI.US,D,20250813,000000,4.01,4.6,4.01,4.45,144586,0
+KPTI.US,D,20250814,000000,4.45,4.72,4.31,4.65,154886,0
+KPTI.US,D,20250815,000000,4.67,6.9,4.67,5.92,1623927,0
+KPTI.US,D,20250818,000000,5.77,5.89,5.5,5.59,124695,0
+KPTI.US,D,20250819,000000,5.59,6.4,5.49,6.22,136349,0
+KPTI.US,D,20250820,000000,6.34,7.01,6.14,6.5,313764,0
+KPTI.US,D,20250821,000000,6.5,6.68,6.02,6.02,88958,0
+KPTI.US,D,20250822,000000,6.03,6.5199,6.03,6.3,112243,0
+KPTI.US,D,20250825,000000,6.4,6.42,6.1,6.31,64853,0
+KPTI.US,D,20250826,000000,6.27,7.5,6.2101,7.46,178620,0
+KPTI.US,D,20250827,000000,7.5,8.15,7.43,7.81,183466,0
+KPTI.US,D,20250828,000000,7.74,8.06,7.6008,7.68,72998,0
+KPTI.US,D,20250829,000000,7.64,7.721,7.07,7.11,132501,0
+KPTI.US,D,20250902,000000,6.91,7.22,6.6386,6.78,128203,0
+KPTI.US,D,20250903,000000,6.78,7.16,6.66,7.08,49801,0
+KPTI.US,D,20250904,000000,7.12,7.17,6.7,6.735,52716,0
+KPTI.US,D,20250905,000000,6.71,7,6.59,6.6,49883,0
+KPTI.US,D,20250908,000000,6.51,6.54,5.7,6.25,164337,0
+KPTI.US,D,20250909,000000,6.26,6.89,6.2026,6.33,45040,0
+KPTI.US,D,20250910,000000,6.39,6.5975,6.19,6.21,79539,0
+KPTI.US,D,20250911,000000,6.27,6.64,6.1898,6.64,46182,0
+KPTI.US,D,20250912,000000,6.66,6.85,6.39,6.45,65890,0
+KPTI.US,D,20250915,000000,6.43,6.784,6.15,6.26,62709,0
+KPTI.US,D,20250916,000000,6.32,6.3999,6.16,6.26,27108,0
+KPTI.US,D,20250917,000000,6.22,6.4,6.02,6.08,51247,0
+KPTI.US,D,20250918,000000,6.06,6.15,5.68,5.73,71583,0
+KPTI.US,D,20250919,000000,5.73,5.8424,5.33,5.41,174056,0
+KPTI.US,D,20250922,000000,5.49,5.9188,5.32,5.85,149628,0
+KPTI.US,D,20250923,000000,5.85,7.8899,5.635,7.48,474910,0
+KPTI.US,D,20250924,000000,7.68,7.9,6.8,6.88,145889,0
+KPTI.US,D,20250925,000000,6.77,7.18,6.66,6.66,40123,0
+KPTI.US,D,20250926,000000,6.64,6.64,6.28,6.55,48569,0
+KPTI.US,D,20250929,000000,6.5,6.765,6.33,6.35,55578,0
+KPTI.US,D,20250930,000000,6.35,6.62,6.0802,6.54,44367,0
+KPTI.US,D,20251001,000000,6.3,6.7,6.13,6.21,69309,0
+KPTI.US,D,20251002,000000,6.23,6.4499,6.17,6.29,35793,0
+KPTI.US,D,20251003,000000,6.29,6.585,6.19,6.38,47457,0
+KPTI.US,D,20251006,000000,6.38,6.68,6.15,6.16,51798,0
+KPTI.US,D,20251007,000000,6.15,6.2881,5.52,5.77,133897,0
+KPTI.US,D,20251008,000000,4.75,6.11,4.5101,5.9,3132554,0
+KPTI.US,D,20251009,000000,5.61,6.0934,5.52,5.82,651786,0
+KPTI.US,D,20251010,000000,5.91,5.95,5.5,5.5,217730,0
+KPTI.US,D,20251013,000000,6.01,6.15,5.6,5.62,171769,0
+KPTI.US,D,20251014,000000,5.61,6.06,5.51,5.77,207614,0
+KPTI.US,D,20251015,000000,6.01,6.22,5.85,5.95,179377,0
+KPTI.US,D,20251016,000000,6.07,6.07,5.835,6.03,151435,0
+KPTI.US,D,20251017,000000,6.03,6.03,5.755,5.93,49886,0
+KPTI.US,D,20251020,000000,5.93,6.7,5.93,6.47,254920,0
+KPTI.US,D,20251021,000000,6.45,6.6,6.1794,6.43,83134,0
+KPTI.US,D,20251022,000000,6.47,6.75,5.71,6.14,331668,0
+KPTI.US,D,20251023,000000,6.2,6.4005,6.135,6.19,90303,0
+KPTI.US,D,20251024,000000,6.28,6.3887,6.11,6.34,84549,0
+KPTI.US,D,20251027,000000,6.34,6.5,6.09,6.42,128757,0
+KPTI.US,D,20251028,000000,6.43,6.6,6.3,6.33,108045,0
+KPTI.US,D,20251029,000000,6.36,6.4,6.03,6.08,154606,0
+KPTI.US,D,20251030,000000,5.96,6.29,5.95,5.96,80346,0
+KPTI.US,D,20251031,000000,5.97,6.1,5.75,5.8,167929,0
+KPTI.US,D,20251103,000000,5.8,6.17,5.6585,6.07,198187,0
+KPTI.US,D,20251104,000000,6,6,5.41,5.65,190589,0
+KPTI.US,D,20251105,000000,5.61,5.715,5.3369,5.36,65422,0
+KPTI.US,D,20251106,000000,5.43,5.45,5.09,5.22,94401,0
+KPTI.US,D,20251107,000000,5.22,5.28,5.01,5.16,91770,0
+KPTI.US,D,20251110,000000,5.17,5.45,5.14,5.44,70238,0
+KPTI.US,D,20251111,000000,5.34,5.71,5.25,5.46,69674,0
+KPTI.US,D,20251112,000000,5.42,5.65,5.41,5.59,56586,0
+KPTI.US,D,20251113,000000,5.55,5.7,5.3456,5.5,56838,0
+KPTI.US,D,20251114,000000,5.4,5.85,5.4,5.68,95335,0
+KPTI.US,D,20251117,000000,5.68,6.06,5.5326,5.79,142606,0
+KPTI.US,D,20251118,000000,5.73,6.43,5.73,6.24,131748,0
+KPTI.US,D,20251119,000000,6.3,6.5,5.8001,5.98,220267,0
+KPTI.US,D,20251120,000000,6.09,6.1,5.7,5.76,102892,0
+KPTI.US,D,20251121,000000,5.64,5.95,5.6033,5.9,61567,0
+KPTI.US,D,20251124,000000,5.88,5.93,5.56,5.56,103126,0
+KPTI.US,D,20251125,000000,5.58,5.67,5.31,5.45,118422,0
+KPTI.US,D,20251126,000000,5.49,5.66,5.3711,5.55,113030,0
+KPTI.US,D,20251128,000000,5.46,5.705,5.46,5.62,45688,0
+KPTI.US,D,20251201,000000,5.6,6.15,5.48,5.75,256800,0
+KPTI.US,D,20251202,000000,5.71,5.8,5.34,5.36,120821,0
+KPTI.US,D,20251203,000000,5.36,5.52,5.3,5.46,288881,0
+KPTI.US,D,20251204,000000,5.41,6.045,5.368,5.91,134739,0
+KPTI.US,D,20251205,000000,5.95,5.95,5.74,5.75,64491,0
+KPTI.US,D,20251208,000000,5.84,6.01,5.695,5.89,148614,0
+KPTI.US,D,20251209,000000,5.89,6.515,5.89,6.39,360906,0
+KPTI.US,D,20251210,000000,6.35,6.69,6.1905,6.48,160882,0
+KPTI.US,D,20251211,000000,6.52,7.05,6.35,7,596439,0
+KPTI.US,D,20251212,000000,7.07,7.48,6.85,6.95,222149,0
+KPTI.US,D,20251215,000000,6.96,7,6.59,6.71,140360,0
+KPTI.US,D,20251216,000000,6.68,6.805,6.33,6.33,148543,0
+KPTI.US,D,20251217,000000,6.36,6.769,5.99,6.02,149218,0
+KPTI.US,D,20251218,000000,6.04,6.77,6.04,6.37,177736,0
+KPTI.US,D,20251219,000000,6.44,7.09,6.44,6.94,580136,0
+KPTI.US,D,20251222,000000,7,7.7,6.92,7.27,370972,0
+KPTI.US,D,20251223,000000,7.27,7.55,7.136,7.44,237380,0
+KPTI.US,D,20251224,000000,7.44,7.54,7.32,7.47,77163,0
+KPTI.US,D,20251226,000000,7.5,7.5,7.16,7.44,106297,0
+KPTI.US,D,20251229,000000,7.37,7.49,7.12,7.34,158548,0
+KPTI.US,D,20251230,000000,7.38,7.52,7.16,7.31,941083,0
+KPTI.US,D,20251231,000000,7.31,7.43,7.3001,7.36,141557,0
+KPTI.US,D,20260102,000000,7.44,7.44,7.01,7.19,141513,0
+KPTI.US,D,20260105,000000,7.22,7.42,7.1,7.4,379365,0
+KPTI.US,D,20260106,000000,7.4,7.5,7.295,7.35,418119,0
+KPTI.US,D,20260107,000000,7.39,8.15,7.39,7.87,652561,0
+KPTI.US,D,20260108,000000,7.91,8.42,7.72,8.17,518712,0
+KPTI.US,D,20260109,000000,8.29,8.95,8.11,8.68,904249,0
+KPTI.US,D,20260112,000000,8.64,8.64,7.0501,8.195,603517,0
+KPTI.US,D,20260113,000000,8.19,8.2709,7.57,7.91,282041,0
+KPTI.US,D,20260114,000000,7.9,8.0669,7.15,7.19,750297,0
+KPTI.US,D,20260115,000000,7.17,7.235,6.49,6.66,445237,0
+KPTI.US,D,20260116,000000,6.8,6.85,6.25,6.31,398571,0
+KPTI.US,D,20260120,000000,6.19,6.335,5.89,5.95,424245,0
+KPTI.US,D,20260121,000000,5.96,6.485,5.875,6.32,482170,0
+KPTI.US,D,20260122,000000,6.35,6.64,6.0805,6.64,358104,0
+KPTI.US,D,20260123,000000,6.7,7.0872,6.54,6.59,323421,0
+KPTI.US,D,20260126,000000,6.58,6.82,6.36,6.65,318490,0
+KPTI.US,D,20260127,000000,6.7,7.14,6.51,7.05,433343,0
+KPTI.US,D,20260128,000000,7.03,7.2,6.91,6.92,304312,0
+KPTI.US,D,20260129,000000,6.95,7.08,6.61,6.63,176731,0
+KPTI.US,D,20260130,000000,6.655,6.8,6.42,6.52,267962,0
+KPTI.US,D,20260202,000000,6.52,6.68,6.22,6.31,297838,0
+KPTI.US,D,20260203,000000,6.33,6.88,6.2501,6.55,485463,0
+KPTI.US,D,20260204,000000,6.56,6.7,6.055,6.3,272912,0
+KPTI.US,D,20260205,000000,6.43,6.97,6.02,6.09,608432,0
+KPTI.US,D,20260206,000000,6.22,6.6596,6,6.26,520595,0
+KPTI.US,D,20260209,000000,6.3,6.6,5.9,6.31,561340,0
+KPTI.US,D,20260210,000000,6.28,6.7,6.2018,6.59,281701,0
+KPTI.US,D,20260211,000000,6.58,7.38,6.2796,7.37,593479,0
+KPTI.US,D,20260212,000000,6.72,9.9399,6.72,8.94,2752822,0
+KPTI.US,D,20260213,000000,8.98,9.45,8.11,8.58,2252516,0
+KPTI.US,D,20260217,000000,8.63,9.94,8.415,9.4,896727,0
+KPTI.US,D,20260218,000000,9.41,9.8199,9.1383,9.29,754661,0
diff --git a/daily/us/nasdaq stocks/2/lkspu.us.txt b/daily/us/nasdaq stocks/2/lkspu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62bd89900c9364426d8dcb4f1aa8be3cd494e744
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lkspu.us.txt	
@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LKSPU.US,D,20251008,000000,10.01,10.01,10,10,375867,0
+LKSPU.US,D,20251009,000000,10,10.01,10,10,328460,0
+LKSPU.US,D,20251010,000000,10,10.01,10,10,95602,0
+LKSPU.US,D,20251013,000000,10.01,10.02,10.01,10.02,14846,0
+LKSPU.US,D,20251014,000000,10.02,10.02,10.02,10.02,1863,0
+LKSPU.US,D,20251015,000000,10.02,10.0203,10.02,10.0201,17773,0
+LKSPU.US,D,20251016,000000,10.025,10.025,10.025,10.025,628,0
+LKSPU.US,D,20251017,000000,10.0212,10.03,10.02,10.0201,40371,0
+LKSPU.US,D,20251020,000000,10.025,10.03,10.025,10.03,942,0
+LKSPU.US,D,20251021,000000,10.025,10.04,10.02,10.04,101346,0
+LKSPU.US,D,20251022,000000,10.0244,10.03,10.0244,10.03,65177,0
+LKSPU.US,D,20251023,000000,10.04,10.04,10.04,10.04,98690,0
+LKSPU.US,D,20251024,000000,10.04,10.05,10.04,10.05,113332,0
+LKSPU.US,D,20251027,000000,10.05,10.05,10.04,10.047,60388,0
+LKSPU.US,D,20251028,000000,10.03,10.06,10.03,10.03,73454,0
+LKSPU.US,D,20251029,000000,10.03,10.04,10.03,10.03,76163,0
+LKSPU.US,D,20251030,000000,10.03,10.035,10.03,10.03,25361,0
+LKSPU.US,D,20251031,000000,10.03,10.035,10.03,10.03,83972,0
+LKSPU.US,D,20251103,000000,10.0399,10.07,10.035,10.07,32598,0
+LKSPU.US,D,20251104,000000,10.07,10.07,10.06,10.06,110252,0
+LKSPU.US,D,20251105,000000,10.075,10.26,10.05,10.06,48538,0
+LKSPU.US,D,20251106,000000,10.11,10.255,10.06,10.15,482725,0
+LKSPU.US,D,20251110,000000,10.2,10.2,10.13,10.13,2133,0
+LKSPU.US,D,20251111,000000,10.23,10.23,10.11,10.15,212857,0
+LKSPU.US,D,20251112,000000,10.14,10.14,10.14,10.14,977,0
+LKSPU.US,D,20251113,000000,10.15,10.3262,10.15,10.15,5622,0
+LKSPU.US,D,20251114,000000,10.225,10.2325,10.11,10.11,2856,0
+LKSPU.US,D,20251117,000000,10.13,10.13,10.11,10.11,522,0
+LKSPU.US,D,20251118,000000,10.11,10.11,10.11,10.11,261,0
+LKSPU.US,D,20251120,000000,10.13,10.1301,10.11,10.11,19839,0
+LKSPU.US,D,20251121,000000,10.14,10.24,10.14,10.14,2048,0
+LKSPU.US,D,20251124,000000,10.15,10.21,10.14,10.21,1907,0
+LKSPU.US,D,20251125,000000,10.21,10.21,10.21,10.21,1036,0
+LKSPU.US,D,20251126,000000,10.2,10.2,10.2,10.2,1023,0
+LKSPU.US,D,20251201,000000,10.21,10.21,10.21,10.21,101,0
+LKSPU.US,D,20251202,000000,10.21,10.21,10.21,10.21,110,0
+LKSPU.US,D,20251203,000000,10.2,10.2,10.2,10.2,808,0
+LKSPU.US,D,20251204,000000,10.2,10.2,10.2,10.2,123,0
+LKSPU.US,D,20251205,000000,10.18,10.18,10.18,10.18,207,0
+LKSPU.US,D,20251208,000000,10.2,10.2,10.2,10.2,114,0
+LKSPU.US,D,20251209,000000,10.19,10.19,10.19,10.19,104,0
+LKSPU.US,D,20251210,000000,10.16,10.16,10.16,10.16,104,0
+LKSPU.US,D,20251212,000000,10.21,10.23,10.2,10.23,5135,0
+LKSPU.US,D,20251217,000000,10.15,10.15,10.11,10.11,13500,0
+LKSPU.US,D,20251223,000000,10.1524,10.21,10.12,10.17,20107,0
+LKSPU.US,D,20260109,000000,10.22,10.22,10.22,10.22,32614,0
+LKSPU.US,D,20260113,000000,10.17,10.17,10.17,10.17,4555,0
+LKSPU.US,D,20260115,000000,10.21,10.21,10.2004,10.2004,250,0
+LKSPU.US,D,20260121,000000,10.22,10.23,10.22,10.23,3600,0
+LKSPU.US,D,20260122,000000,10.22,10.23,10.22,10.23,10359,0
+LKSPU.US,D,20260123,000000,10.362,10.362,10.2028,10.21,4682,0
+LKSPU.US,D,20260126,000000,10.22,10.355,10.21,10.21,18234,0
+LKSPU.US,D,20260202,000000,10.23,10.23,10.23,10.23,623,0
+LKSPU.US,D,20260203,000000,10.23,10.23,10.23,10.23,325,0
+LKSPU.US,D,20260204,000000,10.23,10.23,10.23,10.23,232,0
+LKSPU.US,D,20260205,000000,10.24,10.24,10.22,10.22,33518,0
+LKSPU.US,D,20260212,000000,10.13,10.29,10.13,10.29,830,0
+LKSPU.US,D,20260218,000000,10.12,10.12,10.12,10.12,100,0
diff --git a/daily/us/nasdaq stocks/2/lokvw.us.txt b/daily/us/nasdaq stocks/2/lokvw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c943081364cc125254a568058a7f2311f2db5cf9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lokvw.us.txt	
@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOKVW.US,D,20250421,000000,0.26,0.3,0.26,0.3,1100,0
+LOKVW.US,D,20250423,000000,0.3,0.3,0.3,0.3,362500,0
+LOKVW.US,D,20250425,000000,0.35,0.35,0.35,0.35,2001,0
+LOKVW.US,D,20250428,000000,0.38,0.38,0.3799,0.38,609,0
+LOKVW.US,D,20250430,000000,0.35,0.35,0.35,0.35,299,0
+LOKVW.US,D,20250501,000000,0.35,0.35,0.35,0.35,1555,0
+LOKVW.US,D,20250502,000000,0.35,0.35,0.33,0.33,29400,0
+LOKVW.US,D,20250505,000000,0.33,0.33,0.32,0.32,52000,0
+LOKVW.US,D,20250506,000000,0.32,0.32,0.32,0.32,10000,0
+LOKVW.US,D,20250507,000000,0.335,0.335,0.335,0.335,2020,0
+LOKVW.US,D,20250512,000000,0.36,0.36,0.3599,0.3599,2003,0
+LOKVW.US,D,20250514,000000,0.34,0.34,0.34,0.34,4700,0
+LOKVW.US,D,20250515,000000,0.35,0.35,0.34,0.34,50674,0
+LOKVW.US,D,20250516,000000,0.3501,0.3501,0.35,0.35,168000,0
+LOKVW.US,D,20250521,000000,0.36,0.36,0.36,0.36,200,0
+LOKVW.US,D,20250527,000000,0.36,0.36,0.36,0.36,3601,0
+LOKVW.US,D,20250528,000000,0.4,0.4,0.36,0.4,20800,0
+LOKVW.US,D,20250529,000000,0.43,0.7,0.39145,0.7,780741,0
+LOKVW.US,D,20250530,000000,0.6444,0.9354,0.55,0.7875,535915,0
+LOKVW.US,D,20250602,000000,0.6322,0.8,0.4121,0.72,16214,0
+LOKVW.US,D,20250603,000000,0.5756,0.65,0.5756,0.65,1780,0
+LOKVW.US,D,20250604,000000,0.5756,0.7353,0.575058,0.7199,68016,0
+LOKVW.US,D,20250605,000000,0.69,0.79,0.69,0.7271,8384,0
+LOKVW.US,D,20250606,000000,0.8,0.8,0.65,0.68,3954,0
+LOKVW.US,D,20250609,000000,0.66,0.68,0.5,0.68,21145,0
+LOKVW.US,D,20250611,000000,0.79,0.79,0.638,0.642751,3750,0
+LOKVW.US,D,20250618,000000,0.64,0.64,0.64,0.64,237,0
+LOKVW.US,D,20250623,000000,0.7,0.7001,0.65,0.65,3116,0
+LOKVW.US,D,20250626,000000,0.640001,0.9,0.640001,0.8647,164081,0
+LOKVW.US,D,20250627,000000,0.6482,0.7202,0.6401,0.7,33041,0
+LOKVW.US,D,20250630,000000,0.7,0.7,0.7,0.7,2506,0
+LOKVW.US,D,20250701,000000,0.67,0.67,0.65,0.65,28577,0
+LOKVW.US,D,20250707,000000,0.66,0.66,0.5791,0.6,39500,0
+LOKVW.US,D,20250708,000000,0.6,0.6,0.57,0.57,6341,0
+LOKVW.US,D,20250710,000000,0.65,0.65,0.65,0.65,3584,0
+LOKVW.US,D,20250711,000000,0.65,0.65,0.65,0.65,216,0
+LOKVW.US,D,20250714,000000,0.5861,0.6268,0.54,0.6,35961,0
+LOKVW.US,D,20250715,000000,0.55,0.55,0.55,0.55,23034,0
+LOKVW.US,D,20250716,000000,0.5525,0.5525,0.5525,0.5525,100,0
+LOKVW.US,D,20250722,000000,0.6502,0.6502,0.6502,0.6502,100,0
+LOKVW.US,D,20250724,000000,0.6,0.6,0.6,0.6,102,0
+LOKVW.US,D,20250801,000000,0.6,0.6,0.6,0.6,4600,0
+LOKVW.US,D,20250804,000000,0.54,0.65,0.54,0.6,9105,0
+LOKVW.US,D,20250806,000000,0.62,0.62,0.6,0.6039,3598,0
+LOKVW.US,D,20250807,000000,0.6199,0.62,0.6,0.6,3102,0
+LOKVW.US,D,20250808,000000,0.5999,0.5999,0.5999,0.5999,1000,0
+LOKVW.US,D,20250811,000000,0.6099,0.65,0.6099,0.649,900,0
+LOKVW.US,D,20250812,000000,0.6,0.6,0.55,0.55,3317,0
+LOKVW.US,D,20250813,000000,0.51,0.51,0.499886,0.499886,10204,0
+LOKVW.US,D,20250814,000000,0.5002,0.5999,0.4998,0.5899,65479,0
+LOKVW.US,D,20250815,000000,0.5898,0.589816,0.46,0.5199,14117,0
+LOKVW.US,D,20250819,000000,0.5199,0.5199,0.5199,0.5199,677,0
+LOKVW.US,D,20250821,000000,0.49,0.5199,0.49,0.5,5676,0
+LOKVW.US,D,20250826,000000,0.4938,0.4938,0.41,0.49,5277,0
+LOKVW.US,D,20250827,000000,0.4599,0.4599,0.4599,0.4599,1075,0
+LOKVW.US,D,20250828,000000,0.45,0.4699,0.45,0.462637,15324,0
+LOKVW.US,D,20250910,000000,0.5,0.5,0.4999,0.4999,2000,0
+LOKVW.US,D,20250911,000000,0.449,0.449,0.4201,0.4338,5100,0
+LOKVW.US,D,20250912,000000,0.41,0.5025,0.4,0.5025,7200,0
+LOKVW.US,D,20250916,000000,0.5,0.5,0.4851,0.4999,29981,0
+LOKVW.US,D,20250917,000000,0.4703,0.5,0.4395,0.4999,17035,0
+LOKVW.US,D,20250919,000000,0.4998,0.5,0.4998,0.5,1598,0
+LOKVW.US,D,20250924,000000,0.4601,0.5,0.4601,0.470873,3400,0
+LOKVW.US,D,20250929,000000,0.5422,0.5422,0.5422,0.5422,600,0
+LOKVW.US,D,20251002,000000,0.55,0.5848,0.5499,0.551,32030,0
+LOKVW.US,D,20251003,000000,0.54,0.54,0.54,0.54,200,0
+LOKVW.US,D,20251006,000000,0.55,0.55,0.524649,0.524649,376,0
+LOKVW.US,D,20251007,000000,0.54,0.55,0.54,0.55,475,0
+LOKVW.US,D,20251008,000000,0.48005,0.4858,0.48005,0.4858,7150,0
+LOKVW.US,D,20251009,000000,0.54,0.55,0.54,0.55,15485,0
+LOKVW.US,D,20251010,000000,0.56,0.6,0.55,0.6,50004,0
+LOKVW.US,D,20251014,000000,0.7995,0.7995,0.6,0.6,610,0
+LOKVW.US,D,20251023,000000,0.61,0.61,0.6,0.6,3479,0
+LOKVW.US,D,20251029,000000,0.6999,0.7,0.695,0.695,10669,0
+LOKVW.US,D,20251031,000000,0.65,0.6999,0.65,0.6505,6338,0
+LOKVW.US,D,20251104,000000,0.65,0.65,0.65,0.65,20500,0
+LOKVW.US,D,20251113,000000,0.7,0.75,0.6452,0.7,261828,0
+LOKVW.US,D,20251114,000000,0.66,1,0.6,0.92,1229028,0
+LOKVW.US,D,20251117,000000,0.8068,0.978,0.8068,0.88,59501,0
+LOKVW.US,D,20251118,000000,0.9,0.9913,0.8532,0.9,948227,0
+LOKVW.US,D,20251119,000000,0.9,0.9,0.9,0.9,78294,0
+LOKVW.US,D,20251120,000000,0.9,0.9345,0.9,0.9345,5706,0
+LOKVW.US,D,20251121,000000,0.9699,0.9699,0.9372,0.9372,1490,0
+LOKVW.US,D,20251124,000000,0.9277,0.9699,0.9225,0.9284,71649,0
+LOKVW.US,D,20251125,000000,0.95,0.95,0.9,0.95,2642,0
+LOKVW.US,D,20251126,000000,0.95,0.95,0.9499,0.95,14872,0
+LOKVW.US,D,20251128,000000,1,1,0.95,0.95,4081,0
+LOKVW.US,D,20251201,000000,0.8765,0.88,0.87,0.88,225100,0
+LOKVW.US,D,20251202,000000,0.9,0.9375,0.9,0.9199,20100,0
+LOKVW.US,D,20251203,000000,0.9299,0.93,0.91,0.92,11900,0
+LOKVW.US,D,20251205,000000,0.95,0.95,0.93,0.9499,2827,0
+LOKVW.US,D,20251208,000000,0.95,0.95,0.93,0.93,304,0
+LOKVW.US,D,20251209,000000,0.92,0.95,0.92,0.9499,10600,0
+LOKVW.US,D,20251210,000000,0.94,0.945,0.94,0.945,5626,0
+LOKVW.US,D,20251212,000000,0.94,0.94,0.9164,0.9282,44422,0
+LOKVW.US,D,20251216,000000,0.9299,0.9299,0.9299,0.9299,148,0
+LOKVW.US,D,20251217,000000,0.8,0.88,0.8,0.8,19516,0
+LOKVW.US,D,20251218,000000,0.8,0.9997,0.8,0.95,154157,0
+LOKVW.US,D,20251222,000000,0.99,1,0.95,0.95,42876,0
+LOKVW.US,D,20251223,000000,0.99,1,0.98,1,14691,0
+LOKVW.US,D,20251224,000000,0.99,0.99,0.99,0.99,106,0
+LOKVW.US,D,20251226,000000,1.03,1.03,0.99,1.03,653,0
+LOKVW.US,D,20251229,000000,1,1,1,1,23937,0
+LOKVW.US,D,20251231,000000,1,1.02,0.985,0.985,21040,0
+LOKVW.US,D,20260102,000000,1,1.03,1,1.03,410,0
+LOKVW.US,D,20260105,000000,0.995,0.995,0.995,0.995,13459,0
+LOKVW.US,D,20260107,000000,1,1.03,0.9999,1.03,21349,0
+LOKVW.US,D,20260108,000000,1.03,1.03,1.03,1.03,1040,0
+LOKVW.US,D,20260109,000000,1.04,1.05,1.0076,1.05,15162,0
+LOKVW.US,D,20260112,000000,1.09,1.25,1.08,1.24,58353,0
+LOKVW.US,D,20260113,000000,1.24,1.27,1.215,1.27,74636,0
+LOKVW.US,D,20260116,000000,1.29,1.48,1.25,1.45,72100,0
+LOKVW.US,D,20260120,000000,1.325,1.57,1.325,1.55,169888,0
+LOKVW.US,D,20260121,000000,1.5486,1.75,1.5486,1.69,135258,0
+LOKVW.US,D,20260122,000000,1.6849,1.87,1.68,1.75,32703,0
+LOKVW.US,D,20260123,000000,1.74,1.74,1.4701,1.64,12376,0
+LOKVW.US,D,20260126,000000,1.51,1.88,1.51,1.8,10329,0
+LOKVW.US,D,20260127,000000,1.75,1.87,1.75,1.85,18852,0
+LOKVW.US,D,20260128,000000,1.85,1.89,1.75,1.75,114318,0
+LOKVW.US,D,20260129,000000,1.83,1.83,1.75,1.75,25396,0
+LOKVW.US,D,20260202,000000,1.75,1.75,1.75,1.75,10603,0
+LOKVW.US,D,20260203,000000,1.8,1.98,1.78,1.95,49470,0
+LOKVW.US,D,20260204,000000,1.75,1.75,1.75,1.75,336,0
+LOKVW.US,D,20260206,000000,1.76,1.85,1.68,1.825,15138,0
+LOKVW.US,D,20260209,000000,1.79,1.79,1.66,1.75,3150,0
+LOKVW.US,D,20260211,000000,1.75,1.75,1.65,1.7,7213,0
+LOKVW.US,D,20260212,000000,1.6501,1.725,1.505,1.65,9951,0
+LOKVW.US,D,20260217,000000,1.6,1.7,1.55,1.65,7253,0
+LOKVW.US,D,20260218,000000,1.65,1.8,1.65,1.8,29384,0
diff --git a/daily/us/nasdaq stocks/2/lpcvu.us.txt b/daily/us/nasdaq stocks/2/lpcvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2cf2e6653b2dcf7e7264f65d41d835841f424cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpcvu.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPCVU.US,D,20251219,000000,9.96,9.99,9.96,9.99,441286,0
+LPCVU.US,D,20251222,000000,9.95,10,9.95,9.97,604893,0
+LPCVU.US,D,20251223,000000,9.96,10.01,9.96,10,42981,0
+LPCVU.US,D,20251224,000000,10,10,10,10,105,0
+LPCVU.US,D,20251226,000000,10,10,10,10,101,0
+LPCVU.US,D,20251230,000000,9.97,10,9.97,10,2316,0
+LPCVU.US,D,20251231,000000,9.98,9.98,9.96,9.98,10589,0
+LPCVU.US,D,20260102,000000,9.98,9.98,9.98,9.98,1172,0
+LPCVU.US,D,20260105,000000,10.01,10.035,9.995,10.005,115290,0
+LPCVU.US,D,20260106,000000,9.98,10.01,9.98,9.995,4859,0
+LPCVU.US,D,20260107,000000,10.02,10.02,10,10.005,10148,0
+LPCVU.US,D,20260108,000000,10.01,10.05,9.99,9.99,206567,0
+LPCVU.US,D,20260109,000000,10.04,10.04,9.99,9.99,6000,0
+LPCVU.US,D,20260112,000000,10.0303,10.08,9.99,10,1929,0
+LPCVU.US,D,20260113,000000,10,10.07,10,10.04,4140,0
+LPCVU.US,D,20260114,000000,10.01,10.07,10,10.03,10469,0
+LPCVU.US,D,20260115,000000,10,10.01,10,10.01,1618,0
+LPCVU.US,D,20260116,000000,10.01,10.01,10.01,10.01,1162,0
+LPCVU.US,D,20260120,000000,10.01,10.01,10,10,1081,0
+LPCVU.US,D,20260121,000000,10,10.01,10,10.01,151383,0
+LPCVU.US,D,20260122,000000,10,10.01,10,10.01,48769,0
+LPCVU.US,D,20260123,000000,10,10.02,10,10.02,643,0
+LPCVU.US,D,20260126,000000,10.02,10.025,10,10,2538,0
+LPCVU.US,D,20260127,000000,10,10.0147,10,10.0147,1273,0
+LPCVU.US,D,20260128,000000,10.02,10.02,10.02,10.02,658,0
+LPCVU.US,D,20260129,000000,10.02,10.02,10.015,10.015,1484,0
+LPCVU.US,D,20260130,000000,10,10,10,10,152,0
+LPCVU.US,D,20260202,000000,10.025,10.027,10.01,10.01,37924,0
+LPCVU.US,D,20260203,000000,10,10,10,10,427,0
+LPCVU.US,D,20260204,000000,10.01,10.02,10.01,10.02,5831,0
+LPCVU.US,D,20260205,000000,10.05,10.05,10.01,10.01,2310,0
+LPCVU.US,D,20260206,000000,10,10.05,10,10.05,1242,0
+LPCVU.US,D,20260209,000000,10.05,10.08,10.04,10.08,21839,0
+LPCVU.US,D,20260210,000000,10.09,10.09,10.09,10.09,25187,0
+LPCVU.US,D,20260211,000000,10.1,10.1,10.03,10.03,4965,0
+LPCVU.US,D,20260212,000000,10.03,10.1,10.03,10.04,12102,0
+LPCVU.US,D,20260213,000000,10.03,10.03,10.01,10.01,1171,0
+LPCVU.US,D,20260217,000000,10.01,10.04,10.01,10.01,831,0
+LPCVU.US,D,20260218,000000,10.01,10.01,10.01,10.01,200,0
diff --git a/daily/us/nasdaq stocks/2/lvlu.us.txt b/daily/us/nasdaq stocks/2/lvlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..846b936932dfc1ffecfec9be4564125a1d33f813
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lvlu.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVLU.US,D,20211111,000000,210.75,212.85,183.751,195.9,182268,0
+LVLU.US,D,20211112,000000,195,212.25,195,206.25,69629.6,0
+LVLU.US,D,20211115,000000,205.965,217.5,205.965,213.75,26181.2,0
+LVLU.US,D,20211116,000000,213,224.1,213,221.7,25902.9,0
+LVLU.US,D,20211117,000000,220.5,221.7,210.9,216.15,11435.5,0
+LVLU.US,D,20211118,000000,219.3,222.225,213.612,221.25,13765.9,0
+LVLU.US,D,20211119,000000,218.7,226.35,215.625,215.85,14969.6,0
+LVLU.US,D,20211122,000000,217.95,221.25,206.25,214.65,11712.5,0
+LVLU.US,D,20211123,000000,206.325,215.4,202.5,204.6,11888.6,0
+LVLU.US,D,20211124,000000,202.5,215.55,202.5,212.4,9364.13,0
+LVLU.US,D,20211126,000000,206.25,221.631,206.25,212.4,7809.6,0
+LVLU.US,D,20211129,000000,212.1,223.5,202.5,202.5,9874.2,0
+LVLU.US,D,20211130,000000,202.5,209.85,192.3,193.05,8922.66,0
+LVLU.US,D,20211201,000000,192.45,205.05,187.5,188.25,17505,0
+LVLU.US,D,20211202,000000,188.25,199.575,158.85,169.05,48885.3,0
+LVLU.US,D,20211203,000000,166.8,174.45,160.8,165.9,21777.8,0
+LVLU.US,D,20211206,000000,166.8,175.35,165.3,174.15,25670.8,0
+LVLU.US,D,20211207,000000,182.7,185.7,175.8,179.85,21202,0
+LVLU.US,D,20211208,000000,177.6,182.85,177.075,177.9,9073.86,0
+LVLU.US,D,20211209,000000,179.85,184.95,168.6,172.05,11349,0
+LVLU.US,D,20211210,000000,171.9,188.85,171.9,187.05,33078.6,0
+LVLU.US,D,20211213,000000,186.6,189.6,167.325,172.35,30087.3,0
+LVLU.US,D,20211214,000000,169.65,177.75,165.15,175.65,25411,0
+LVLU.US,D,20211215,000000,183.6,186.75,165.9,177.75,36310.3,0
+LVLU.US,D,20211216,000000,183.75,184.8,163.5,166.35,17264.8,0
+LVLU.US,D,20211217,000000,168.375,172.35,154.35,156.3,75291.1,0
+LVLU.US,D,20211220,000000,157.5,163.2,155.85,160.35,6282.06,0
+LVLU.US,D,20211221,000000,158.85,165.3,158.7,162.45,4297.66,0
+LVLU.US,D,20211222,000000,161.85,163.501,156.3,158.1,10076.6,0
+LVLU.US,D,20211223,000000,159.45,162,152.4,154.5,9693.53,0
+LVLU.US,D,20211227,000000,153.15,161.25,153,157.2,7463.4,0
+LVLU.US,D,20211228,000000,157.05,158.1,150,152.25,10954,0
+LVLU.US,D,20211229,000000,150.9,160.05,147.75,155.1,8800.66,0
+LVLU.US,D,20211230,000000,153.15,160.95,150.6,159.3,9926.33,0
+LVLU.US,D,20211231,000000,157.95,166.323,152.25,153.45,9305.93,0
+LVLU.US,D,20220103,000000,153.45,157.35,147,150.6,14824.2,0
+LVLU.US,D,20220104,000000,149.25,153.75,139.35,151.35,20248.6,0
+LVLU.US,D,20220105,000000,156.45,156.45,139.95,143.1,6493.6,0
+LVLU.US,D,20220106,000000,141.45,149.85,136.65,148.05,7217.13,0
+LVLU.US,D,20220107,000000,149.4,152.25,143.475,150,4783.6,0
+LVLU.US,D,20220110,000000,147.15,151.35,142.5,145.5,7027.2,0
+LVLU.US,D,20220111,000000,145.5,146.25,141,145.8,3980.53,0
+LVLU.US,D,20220112,000000,144.9,148.185,142.5,142.95,3247.86,0
+LVLU.US,D,20220113,000000,143.1,143.1,137.25,138,4080.46,0
+LVLU.US,D,20220114,000000,135.75,140.55,131.55,139.2,5345.13,0
+LVLU.US,D,20220118,000000,136.8,143.85,133.65,141.9,5585.2,0
+LVLU.US,D,20220119,000000,142.5,142.65,133.5,136.5,7534.26,0
+LVLU.US,D,20220120,000000,135.3,137.55,131.7,132,8775.33,0
+LVLU.US,D,20220121,000000,130.65,131.4,125.1,125.7,9715.26,0
+LVLU.US,D,20220124,000000,123.75,131.1,118.2,127.95,12228.3,0
+LVLU.US,D,20220125,000000,123.45,136.05,123.375,132.6,7547,0
+LVLU.US,D,20220126,000000,135.9,144.075,132.6,136.65,6621.86,0
+LVLU.US,D,20220127,000000,137.85,137.85,127.515,134.1,2765.73,0
+LVLU.US,D,20220128,000000,134.55,137.175,129.45,132.3,2638.06,0
+LVLU.US,D,20220131,000000,133.05,146.7,131.325,144.9,5224.53,0
+LVLU.US,D,20220201,000000,144.9,147.3,144.15,146.7,1581.06,0
+LVLU.US,D,20220202,000000,147.15,148.348,139.05,139.65,1804.46,0
+LVLU.US,D,20220203,000000,138.9,139.5,135.111,138.6,2652.8,0
+LVLU.US,D,20220204,000000,139.05,141.61,135.6,140.4,2511.86,0
+LVLU.US,D,20220207,000000,140.85,144.372,137.85,143.7,2944.2,0
+LVLU.US,D,20220208,000000,143.25,146.25,136.624,145.95,2105.8,0
+LVLU.US,D,20220209,000000,145.95,147.9,143.1,146.1,2403.26,0
+LVLU.US,D,20220210,000000,146.55,153.15,146.55,150.45,3450.8,0
+LVLU.US,D,20220211,000000,152.4,156.75,149.25,155.1,1845.66,0
+LVLU.US,D,20220214,000000,156.9,161.4,154.8,157.35,3312.46,0
+LVLU.US,D,20220215,000000,164.55,169.65,159.15,167.25,4705.06,0
+LVLU.US,D,20220216,000000,166.8,172.125,164.4,166.8,2545.73,0
+LVLU.US,D,20220217,000000,165.15,166.5,155.1,157.5,1993,0
+LVLU.US,D,20220218,000000,156.3,158.25,151.05,156.15,2714.53,0
+LVLU.US,D,20220222,000000,154.35,163.05,144.675,147.75,2068.13,0
+LVLU.US,D,20220223,000000,150.6,150.75,143.85,143.85,3781.26,0
+LVLU.US,D,20220224,000000,137.4,147.45,133.65,145.05,3791.86,0
+LVLU.US,D,20220225,000000,138.9,149.25,138.9,146.4,1955.26,0
+LVLU.US,D,20220228,000000,146.1,153.9,146.1,149.55,3232.13,0
+LVLU.US,D,20220301,000000,151.05,155.25,141.75,142.95,2082.46,0
+LVLU.US,D,20220302,000000,147.45,159.9,141.9,145.05,1708,0
+LVLU.US,D,20220303,000000,145.05,152.925,141.375,142.8,1143.53,0
+LVLU.US,D,20220304,000000,140.55,144.45,130.95,132.6,3598,0
+LVLU.US,D,20220307,000000,133.8,137.025,116.55,119.4,4691,0
+LVLU.US,D,20220308,000000,121.2,127.05,115.35,118.05,5087.33,0
+LVLU.US,D,20220309,000000,119.7,121.95,112.95,113.85,4139.8,0
+LVLU.US,D,20220310,000000,111.6,112.5,106.05,112.05,3266.8,0
+LVLU.US,D,20220311,000000,110.85,110.85,98.4,99.45,5572.06,0
+LVLU.US,D,20220314,000000,103.95,103.95,90.6,97.35,6054.4,0
+LVLU.US,D,20220315,000000,99.6,100.35,94.65,96.9,4627.46,0
+LVLU.US,D,20220316,000000,98.7,111.937,96.9,108.75,12984.6,0
+LVLU.US,D,20220317,000000,110.7,117.15,105,105,7419.33,0
+LVLU.US,D,20220318,000000,104.85,113.25,100.95,111,5811,0
+LVLU.US,D,20220321,000000,110.7,112.5,79.65,85.05,21050.4,0
+LVLU.US,D,20220322,000000,91.5,91.5,85.65,87.45,11183.4,0
+LVLU.US,D,20220323,000000,85.35,88.8,76.5,81.9,17386.3,0
+LVLU.US,D,20220324,000000,80.7,88.2,80.1,87.75,5644.4,0
+LVLU.US,D,20220325,000000,87.6,87.75,79.8,82.05,7463.53,0
+LVLU.US,D,20220328,000000,82.65,86.7,80.688,86.4,5908.6,0
+LVLU.US,D,20220329,000000,85.95,93.75,85.95,92.7,10577.9,0
+LVLU.US,D,20220330,000000,94.95,95.109,90.6,93.15,7538.93,0
+LVLU.US,D,20220331,000000,93,101.85,90.6,101.7,17547.8,0
+LVLU.US,D,20220401,000000,122.1,122.1,105.75,116.25,46834.1,0
+LVLU.US,D,20220404,000000,122.25,129.6,118.2,127.5,16581,0
+LVLU.US,D,20220405,000000,128.25,149.55,126.3,140.25,30431.4,0
+LVLU.US,D,20220406,000000,138.3,145.65,127.65,140.4,10237,0
+LVLU.US,D,20220407,000000,140.7,140.7,134.025,135.3,7006.13,0
+LVLU.US,D,20220408,000000,135.15,136.95,123.75,127.05,11388.4,0
+LVLU.US,D,20220411,000000,125.25,131.136,122.1,126.3,6362.13,0
+LVLU.US,D,20220412,000000,127.35,132.3,126.6,129.6,2817.13,0
+LVLU.US,D,20220413,000000,129.3,132.3,125.55,129.45,7920.4,0
+LVLU.US,D,20220414,000000,127.05,141.45,126.6,140.55,4818.66,0
+LVLU.US,D,20220418,000000,139.2,140.4,133.5,133.95,8611.8,0
+LVLU.US,D,20220419,000000,132.3,141.45,130.501,134.55,13117.4,0
+LVLU.US,D,20220420,000000,134.4,136.35,129.15,134.4,14833,0
+LVLU.US,D,20220421,000000,135.45,143.55,135.45,139.65,7953.8,0
+LVLU.US,D,20220422,000000,140.4,145.2,132.15,140.85,12128.9,0
+LVLU.US,D,20220425,000000,140.25,145.35,135.372,139.95,8429.46,0
+LVLU.US,D,20220426,000000,139.35,146.4,133.875,136.95,14271.9,0
+LVLU.US,D,20220427,000000,136.8,141.9,133.125,135.15,5829.86,0
+LVLU.US,D,20220428,000000,134.1,141.6,132.75,139.5,3942,0
+LVLU.US,D,20220429,000000,141.15,153,139.05,144.6,13479.5,0
+LVLU.US,D,20220502,000000,144.9,151.05,142.2,149.85,5416.73,0
+LVLU.US,D,20220503,000000,150.75,156.748,145.875,150,3978.8,0
+LVLU.US,D,20220504,000000,150,156,143.4,155.25,4093,0
+LVLU.US,D,20220505,000000,155.4,159.057,146.55,150.9,5279.13,0
+LVLU.US,D,20220506,000000,150.75,155.1,144.825,149.4,5331.73,0
+LVLU.US,D,20220509,000000,145.05,149.775,139.35,143.4,12217.8,0
+LVLU.US,D,20220510,000000,142.8,152.4,139.05,141.6,4844.13,0
+LVLU.US,D,20220511,000000,142.5,148.8,135.9,141.75,5318.4,0
+LVLU.US,D,20220512,000000,141.45,147,136.2,140.85,8742,0
+LVLU.US,D,20220513,000000,141.9,146.025,136.65,139.2,6840.33,0
+LVLU.US,D,20220516,000000,137.85,139.575,123.75,131.4,9438.6,0
+LVLU.US,D,20220517,000000,133.65,150.75,133.65,150.75,19631.8,0
+LVLU.US,D,20220518,000000,160.2,175.65,136.5,173.25,33761.2,0
+LVLU.US,D,20220519,000000,174,180.735,168.75,174,29056.8,0
+LVLU.US,D,20220520,000000,174.3,177,161.925,170.55,11564,0
+LVLU.US,D,20220523,000000,172.65,181.2,168.384,180.75,16743.5,0
+LVLU.US,D,20220524,000000,180.6,219.9,172.65,197.1,66098.9,0
+LVLU.US,D,20220525,000000,193.8,240.75,193.8,237.9,33162.6,0
+LVLU.US,D,20220526,000000,254.1,270,243.3,269.4,32371.5,0
+LVLU.US,D,20220527,000000,263.7,281.25,251.4,281.25,23393,0
+LVLU.US,D,20220531,000000,275.55,294.45,264.552,281.55,21130.9,0
+LVLU.US,D,20220601,000000,281.55,299.85,275.1,295.2,16212.1,0
+LVLU.US,D,20220602,000000,295.2,311.55,277.8,282.45,24082.2,0
+LVLU.US,D,20220603,000000,279.6,295.8,272.85,295.5,17523.8,0
+LVLU.US,D,20220606,000000,300,319.35,287.1,290.7,22709.2,0
+LVLU.US,D,20220607,000000,292.5,299.115,259.05,273.3,23530.2,0
+LVLU.US,D,20220608,000000,267.9,292.95,267.9,286.2,15242.2,0
+LVLU.US,D,20220609,000000,282.75,287.4,262.65,263.85,13142.4,0
+LVLU.US,D,20220610,000000,249.75,254.25,196.05,212.4,35772.5,0
+LVLU.US,D,20220613,000000,183.6,194.55,172.05,173.85,55773.5,0
+LVLU.US,D,20220614,000000,175.95,183.135,170.25,181.5,15591,0
+LVLU.US,D,20220615,000000,175.65,191.1,175.65,190.65,17166.5,0
+LVLU.US,D,20220616,000000,183,184.2,176.25,183.3,15770.7,0
+LVLU.US,D,20220617,000000,183.3,190.2,177.675,187.2,23211.8,0
+LVLU.US,D,20220621,000000,189.15,200.55,182.571,184.5,14523.4,0
+LVLU.US,D,20220622,000000,181.95,181.95,163.95,172.2,21877.2,0
+LVLU.US,D,20220623,000000,171.6,195.45,170.568,191.4,11777.2,0
+LVLU.US,D,20220624,000000,192.75,202.5,182.625,184.2,23112.6,0
+LVLU.US,D,20220627,000000,187.95,190.05,180.151,183,7377.93,0
+LVLU.US,D,20220628,000000,182.4,193.8,179.574,180.45,5299.53,0
+LVLU.US,D,20220629,000000,177.15,178.125,165,167.85,9285,0
+LVLU.US,D,20220630,000000,163.65,166.95,155.4,162.75,7199.13,0
+LVLU.US,D,20220701,000000,162.15,169.8,152.7,165,4720.33,0
+LVLU.US,D,20220705,000000,162.15,175.2,156,174.45,5449.26,0
+LVLU.US,D,20220706,000000,173.55,176.4,168.9,171.3,6494.93,0
+LVLU.US,D,20220707,000000,171.75,175.867,163.5,173.4,5668.6,0
+LVLU.US,D,20220708,000000,168.9,183,168.15,181.5,5612.13,0
+LVLU.US,D,20220711,000000,177.9,178.5,161.4,161.55,8286.2,0
+LVLU.US,D,20220712,000000,162,171.3,159.45,163.8,7391.33,0
+LVLU.US,D,20220713,000000,160.2,175.05,152.55,172.35,8158.53,0
+LVLU.US,D,20220714,000000,168.6,175.95,148.35,149.1,9642.06,0
+LVLU.US,D,20220715,000000,149.1,154.2,135.883,153.75,10127.6,0
+LVLU.US,D,20220718,000000,154.65,172.425,153,158.1,8028.13,0
+LVLU.US,D,20220719,000000,159,168,154.2,156,8619.53,0
+LVLU.US,D,20220720,000000,156.45,169.05,155.1,166.95,5599.26,0
+LVLU.US,D,20220721,000000,166.05,166.05,154.05,155.1,3784.26,0
+LVLU.US,D,20220722,000000,146.85,146.85,101.7,114.45,31659.4,0
+LVLU.US,D,20220725,000000,116.1,128.55,110.85,124.8,12419.6,0
+LVLU.US,D,20220726,000000,120.9,120.9,104.319,111.75,7878.93,0
+LVLU.US,D,20220727,000000,111.45,121.947,107.55,115.8,5513.46,0
+LVLU.US,D,20220728,000000,108.3,111.373,88.35,88.5,22488.9,0
+LVLU.US,D,20220729,000000,90.9,90.9,83.325,84,25749.7,0
+LVLU.US,D,20220801,000000,84.45,84.6,79.575,81.9,31905.1,0
+LVLU.US,D,20220802,000000,82.2,83.55,79.65,80.85,14003.2,0
+LVLU.US,D,20220803,000000,83.25,87.6,81.3,84.3,25356.9,0
+LVLU.US,D,20220804,000000,85.35,89.1,81.3,85.05,19696.9,0
+LVLU.US,D,20220805,000000,84.45,89.7,83.7,85.65,13726.8,0
+LVLU.US,D,20220808,000000,94.35,115.05,93.75,109.95,97592.5,0
+LVLU.US,D,20220809,000000,112.95,117.6,97.65,100.2,27539.9,0
+LVLU.US,D,20220810,000000,103.5,108.15,101.7,104.7,12497,0
+LVLU.US,D,20220811,000000,105.6,110.925,104.4,104.7,17598.8,0
+LVLU.US,D,20220812,000000,104.55,109.65,98.7,109.05,13703.2,0
+LVLU.US,D,20220815,000000,110.4,111.6,106.05,110.7,11299.4,0
+LVLU.US,D,20220816,000000,111.45,122.4,110.1,117.45,32850.2,0
+LVLU.US,D,20220817,000000,111,113.239,88.875,101.25,57225.6,0
+LVLU.US,D,20220818,000000,100.95,109.5,96.6,106.95,20396.9,0
+LVLU.US,D,20220819,000000,104.55,106.05,97.65,103.5,23455.9,0
+LVLU.US,D,20220822,000000,100.8,101.85,93.75,95.25,17079.8,0
+LVLU.US,D,20220823,000000,95.85,101.55,95.85,98.1,16281.7,0
+LVLU.US,D,20220824,000000,99.45,100.65,95.4,98.4,13394.4,0
+LVLU.US,D,20220825,000000,99.6,102.64,96.75,99,11881.4,0
+LVLU.US,D,20220826,000000,101.25,102.9,99.15,102.6,17213.8,0
+LVLU.US,D,20220829,000000,101.7,107.394,100.5,102,14241.8,0
+LVLU.US,D,20220830,000000,101.7,102.45,97.5,101.4,14890.2,0
+LVLU.US,D,20220831,000000,102.9,106.275,94.8,95.7,11523.2,0
+LVLU.US,D,20220901,000000,96,96,87.45,90.9,14843.2,0
+LVLU.US,D,20220902,000000,93.9,93.9,89.4,92.7,13745,0
+LVLU.US,D,20220906,000000,93.6,98.7,90.3,92.4,15927.5,0
+LVLU.US,D,20220907,000000,94.5,99.15,93,98.85,9497.73,0
+LVLU.US,D,20220908,000000,96.75,98.7,93.6,96.45,7398.6,0
+LVLU.US,D,20220909,000000,97.35,101.01,95.7,97.05,10708,0
+LVLU.US,D,20220912,000000,97.95,101.85,93.9,97.5,16141.5,0
+LVLU.US,D,20220913,000000,94.5,97.2,88.35,88.5,11951.7,0
+LVLU.US,D,20220914,000000,88.5,91.65,84,90.9,15490,0
+LVLU.US,D,20220915,000000,90.3,94.8,88.5,88.5,13908.6,0
+LVLU.US,D,20220916,000000,86.55,87.3,81.6,81.6,75164.8,0
+LVLU.US,D,20220919,000000,80.25,86.175,80.25,84.15,20352.3,0
+LVLU.US,D,20220920,000000,82.8,84.45,76.95,79.95,14860.9,0
+LVLU.US,D,20220921,000000,80.25,82.35,77.175,79.2,11841,0
+LVLU.US,D,20220922,000000,79.05,79.2,73.05,74.25,16769.8,0
+LVLU.US,D,20220923,000000,75.9,75.9,72.75,74.7,10433.2,0
+LVLU.US,D,20220926,000000,74.4,77.25,73.2,73.5,7068.13,0
+LVLU.US,D,20220927,000000,74.55,77.64,74.4,75.15,5957,0
+LVLU.US,D,20220928,000000,75.75,77.1,73.95,75.9,6033.93,0
+LVLU.US,D,20220929,000000,74.55,74.55,68.7,70.65,13721.4,0
+LVLU.US,D,20220930,000000,70.35,73.8,68.568,69.9,7899.46,0
+LVLU.US,D,20221003,000000,70.35,73.5,68.55,72.9,8276.06,0
+LVLU.US,D,20221004,000000,74.1,77.1,72,74.4,17784.8,0
+LVLU.US,D,20221005,000000,73.05,75.075,70.8,74.7,6826.2,0
+LVLU.US,D,20221006,000000,73.95,81.15,72.9,75.75,8344.66,0
+LVLU.US,D,20221007,000000,76.8,78.3,71.55,76.8,7384.53,0
+LVLU.US,D,20221010,000000,75.9,82.95,72.9015,79.2,16171.4,0
+LVLU.US,D,20221011,000000,78.9,85.2,74.25,81.75,17781.1,0
+LVLU.US,D,20221012,000000,81.75,85.2,75,80.1,9132.13,0
+LVLU.US,D,20221013,000000,77.7,83.7,76.05,81.6,10641.4,0
+LVLU.US,D,20221014,000000,81.9,81.9,74.1,74.55,9872.33,0
+LVLU.US,D,20221017,000000,76.35,87,76.2,83.25,13836.2,0
+LVLU.US,D,20221018,000000,87.3,87.9,82.65,86.85,6675.26,0
+LVLU.US,D,20221019,000000,85.95,85.95,77.7,78.45,7952.06,0
+LVLU.US,D,20221020,000000,78,81.15,78,79.05,4046.46,0
+LVLU.US,D,20221021,000000,81,83.4,77.25,82.8,5129.33,0
+LVLU.US,D,20221024,000000,83.25,85.35,78.915,84.3,4831.33,0
+LVLU.US,D,20221025,000000,84.3,90.3,84.3,88.05,6516.33,0
+LVLU.US,D,20221026,000000,88.8,94.35,88.8,90,6106.93,0
+LVLU.US,D,20221027,000000,90.75,99.15,89.475,90.3,7698.66,0
+LVLU.US,D,20221028,000000,91.65,93.3,85.8,92.1,5467.66,0
+LVLU.US,D,20221031,000000,91.5,98.4,91.5,93.9,7470.33,0
+LVLU.US,D,20221101,000000,96.15,102,93.9,95.1,7915.4,0
+LVLU.US,D,20221102,000000,94.35,99.3,90.4485,91.35,6856.2,0
+LVLU.US,D,20221103,000000,91.2,94.2,88.05,92.85,6061.6,0
+LVLU.US,D,20221104,000000,95.25,96.15,89.7,92.55,3298.2,0
+LVLU.US,D,20221107,000000,93.3,95.55,90,91.2,3952.4,0
+LVLU.US,D,20221108,000000,91.8,91.8,77.85,82.35,9038.46,0
+LVLU.US,D,20221109,000000,81.15,81.45,75,75.6,6106.2,0
+LVLU.US,D,20221110,000000,79.65,84.45,75.9,79.05,10473.9,0
+LVLU.US,D,20221111,000000,78.75,90.45,78.75,86.7,9976.86,0
+LVLU.US,D,20221114,000000,85.5,87.15,82.5,85.35,15353.3,0
+LVLU.US,D,20221115,000000,88.35,94.65,86.475,94.35,20238.6,0
+LVLU.US,D,20221116,000000,73.5,87.678,67.5,82.8,38193.4,0
+LVLU.US,D,20221117,000000,80.25,80.25,71.4,75.6,20614,0
+LVLU.US,D,20221118,000000,76.35,76.35,72.15,73.05,6434.06,0
+LVLU.US,D,20221121,000000,72.6,72.6,65.4,67.35,15406.3,0
+LVLU.US,D,20221122,000000,67.35,68.4,63,65.1,15211.4,0
+LVLU.US,D,20221123,000000,61.65,65.4,60.3,61.35,19475,0
+LVLU.US,D,20221125,000000,61.2,62.7,60,60.3,3652.86,0
+LVLU.US,D,20221128,000000,60.3,62.7,58.875,60,8775.66,0
+LVLU.US,D,20221129,000000,60.15,60.15,54.6,55.95,22777.8,0
+LVLU.US,D,20221130,000000,57.45,58.35,55.044,57.75,9434.13,0
+LVLU.US,D,20221201,000000,58.05,58.725,55.2,55.5,12999.4,0
+LVLU.US,D,20221202,000000,55.5,57.375,54,54.9,11493.7,0
+LVLU.US,D,20221205,000000,54.9,56.85,50.85,52.35,17020.2,0
+LVLU.US,D,20221206,000000,52.35,53.925,48,48.6,9434.8,0
+LVLU.US,D,20221207,000000,48.75,48.75,46.8,47.4,6250.06,0
+LVLU.US,D,20221208,000000,48.45,48.45,45.525,45.9,18794,0
+LVLU.US,D,20221209,000000,45.6,49.65,44.85,48.15,8235.06,0
+LVLU.US,D,20221212,000000,48.6,48.975,45,46.8,7798.93,0
+LVLU.US,D,20221213,000000,49.2,50.6775,45.6,46.5,9224.86,0
+LVLU.US,D,20221214,000000,46.35,47.0715,43.05,43.65,9830.26,0
+LVLU.US,D,20221215,000000,43.05,43.65,39.9,40.5,10876.8,0
+LVLU.US,D,20221216,000000,40.8,45.9,39.9,44.55,17195.7,0
+LVLU.US,D,20221219,000000,44.55,44.55,36.6,37.05,10875.8,0
+LVLU.US,D,20221220,000000,37.35,39.6,37.05,38.4,5421.33,0
+LVLU.US,D,20221221,000000,38.1,39.9,37.548,38.1,6457.4,0
+LVLU.US,D,20221222,000000,37.8,40.35,33.9,35.4,14948.3,0
+LVLU.US,D,20221223,000000,35.7,37.092,35.1,35.4,6009.4,0
+LVLU.US,D,20221227,000000,34.95,34.95,32.55,32.7,13233.8,0
+LVLU.US,D,20221228,000000,32.55,35.55,32.4,34.35,11314.5,0
+LVLU.US,D,20221229,000000,35.7,37.5,34.65,36.6,10304.2,0
+LVLU.US,D,20221230,000000,35.85,38.55,35.55,37.65,11267.4,0
+LVLU.US,D,20230103,000000,37.65,38.55,36.45,36.75,4186.66,0
+LVLU.US,D,20230104,000000,37.5,37.5,34.5,35.25,9005.13,0
+LVLU.US,D,20230105,000000,34.95,35.349,33.825,34.2,8527.6,0
+LVLU.US,D,20230106,000000,34.5,35.85,33.15,35.55,9028.93,0
+LVLU.US,D,20230109,000000,36.15,36.3,33.6,33.75,6632,0
+LVLU.US,D,20230110,000000,34.05,36.9,33.6,36.45,6051.06,0
+LVLU.US,D,20230111,000000,36.9,39.9,36.9,39.15,4266.46,0
+LVLU.US,D,20230112,000000,39.9,42.345,37.8225,40.65,8250.66,0
+LVLU.US,D,20230113,000000,40.2,42.45,40.2,42,4072,0
+LVLU.US,D,20230117,000000,41.85,43.05,40.95,41.55,4662.93,0
+LVLU.US,D,20230118,000000,42,45.6,42,45.3,7530.46,0
+LVLU.US,D,20230119,000000,45,45.603,43.2,45,4610.4,0
+LVLU.US,D,20230120,000000,45.75,46.275,43.65,44.4,5565,0
+LVLU.US,D,20230123,000000,44.55,45.0975,42.165,44.25,3183.46,0
+LVLU.US,D,20230124,000000,44.25,45,41.7,41.85,6010.33,0
+LVLU.US,D,20230125,000000,41.7,44.55,40.05,43.2,6509.8,0
+LVLU.US,D,20230126,000000,44.4,44.7,40.2,41.7,4398.66,0
+LVLU.US,D,20230127,000000,41.7,46.725,41.4,45.6,5586.66,0
+LVLU.US,D,20230130,000000,43.95,48.15,42.75,45.15,4833.93,0
+LVLU.US,D,20230131,000000,45.45,49.611,45.45,48.45,8721.26,0
+LVLU.US,D,20230201,000000,47.4,51.6,45.75,50.7,8629,0
+LVLU.US,D,20230202,000000,49.95,54,49.5,50.7,8351.4,0
+LVLU.US,D,20230203,000000,49.65,54,48.45,51.45,5463,0
+LVLU.US,D,20230206,000000,51.6,56.7,50.25,55.8,8305.6,0
+LVLU.US,D,20230207,000000,56.4,60.6,54.6,59.85,8812.26,0
+LVLU.US,D,20230208,000000,59.1,59.7,54,55.65,7797.26,0
+LVLU.US,D,20230209,000000,55.65,56.85,53.1,53.1,6902.33,0
+LVLU.US,D,20230210,000000,52.65,52.65,43.3515,44.4,9606.93,0
+LVLU.US,D,20230213,000000,46.35,46.35,41.85,45.15,7319.4,0
+LVLU.US,D,20230214,000000,44.85,49.05,44.175,48,4871.4,0
+LVLU.US,D,20230215,000000,46.2,49.05,45.075,48.45,4203.6,0
+LVLU.US,D,20230216,000000,47.7,48.6,46.5,46.5,3400.66,0
+LVLU.US,D,20230217,000000,47.1,50.25,46.8375,49.5,6993.8,0
+LVLU.US,D,20230221,000000,48.15,48.675,45,45.3,2235.6,0
+LVLU.US,D,20230222,000000,45.45,46.8,44.25,46.05,2647.46,0
+LVLU.US,D,20230223,000000,46.5,48.75,45,47.25,2908.86,0
+LVLU.US,D,20230224,000000,45.6,46.8,44.4,45.45,2568.2,0
+LVLU.US,D,20230227,000000,46.65,47.829,44.1,45.15,2732.73,0
+LVLU.US,D,20230228,000000,45.15,48.75,45.15,45.75,1852.46,0
+LVLU.US,D,20230301,000000,45.9,48.615,45,46.8,8286.06,0
+LVLU.US,D,20230302,000000,45.75,48.45,45.075,46.5,2707.4,0
+LVLU.US,D,20230303,000000,46.95,48,46.2,47.25,2130.26,0
+LVLU.US,D,20230306,000000,47.7,51,45.375,46.2,3939.6,0
+LVLU.US,D,20230307,000000,47.25,47.25,43.8,43.95,3771.86,0
+LVLU.US,D,20230308,000000,43.95,44.3625,36,36.6,12545.4,0
+LVLU.US,D,20230309,000000,36.6,38.1,33,33.075,7190.8,0
+LVLU.US,D,20230310,000000,33,35.097,29.025,30,10432.6,0
+LVLU.US,D,20230313,000000,30.75,31.65,30,30.6,6147.6,0
+LVLU.US,D,20230314,000000,31.5,33.75,29.7,31.5,10373.9,0
+LVLU.US,D,20230315,000000,33.6,37.5,32.1,37.2,17257,0
+LVLU.US,D,20230316,000000,37.5,44.25,37.5,40.2,14609.2,0
+LVLU.US,D,20230317,000000,39.6,42.15,34.5,34.8,9149.93,0
+LVLU.US,D,20230320,000000,34.8,35.55,34.425,35.325,4077.93,0
+LVLU.US,D,20230321,000000,35.4,42,34.95,39.15,4832,0
+LVLU.US,D,20230322,000000,39.6,39.6,35.4,38.55,7612.46,0
+LVLU.US,D,20230323,000000,39,39.825,34.5,35.475,2866.26,0
+LVLU.US,D,20230324,000000,35.1,37.2,34.95,36.15,2270.66,0
+LVLU.US,D,20230327,000000,36,36.9,35.25,35.7,3028,0
+LVLU.US,D,20230328,000000,35.4,37.65,34.2,35.4,1928.6,0
+LVLU.US,D,20230329,000000,36,36.411,34.65,35.25,2465.26,0
+LVLU.US,D,20230330,000000,35.7,35.8515,34.5,35.25,1017,0
+LVLU.US,D,20230331,000000,35.7,37.35,34.7595,35.7,4904.26,0
+LVLU.US,D,20230403,000000,35.7,40.05,34.5,35.4,2572.26,0
+LVLU.US,D,20230404,000000,35.4,35.85,33.3,33.3,6883.66,0
+LVLU.US,D,20230405,000000,34.05,35.0985,31.65,31.95,4281.2,0
+LVLU.US,D,20230406,000000,32.1,33.75,30.9,31.5,2812.2,0
+LVLU.US,D,20230410,000000,31.35,32.55,28.95,30.45,6439.26,0
+LVLU.US,D,20230411,000000,30.6,32.25,29.7,30.9,2807.26,0
+LVLU.US,D,20230412,000000,31.2,31.2,28.5,29.4,3032.53,0
+LVLU.US,D,20230413,000000,29.55,34.2,28.65,33.45,4420.33,0
+LVLU.US,D,20230414,000000,33.45,33.9,30.45,31.2,2628.73,0
+LVLU.US,D,20230417,000000,30.9,31.95,30.558,31.8,2162.73,0
+LVLU.US,D,20230418,000000,32.4,32.55,31.5,32.1,2157.86,0
+LVLU.US,D,20230419,000000,32.1,38.85,31.8,36,8830.06,0
+LVLU.US,D,20230420,000000,35.7,36.3195,33,33.45,1564,0
+LVLU.US,D,20230421,000000,33,34.275,31.35,33,2637.6,0
+LVLU.US,D,20230424,000000,32.4,34.35,32.25,32.55,2304.06,0
+LVLU.US,D,20230425,000000,32.7,35.85,32.25,35.25,3612.46,0
+LVLU.US,D,20230426,000000,34.5,35.85,33.15,33.75,4563.93,0
+LVLU.US,D,20230427,000000,34.2,34.2,32.25,33,2269.33,0
+LVLU.US,D,20230428,000000,33,34.5,32.7,33.75,2206.2,0
+LVLU.US,D,20230501,000000,33.9,34.725,32.25,33.45,1624.8,0
+LVLU.US,D,20230502,000000,33,35.1,31.5165,34.5,1531.06,0
+LVLU.US,D,20230503,000000,34.95,41.1,34.8,38.4,5047.4,0
+LVLU.US,D,20230504,000000,37.95,41.25,36.3225,38.1,3558.2,0
+LVLU.US,D,20230505,000000,39.15,39.75,34.05,38.55,1076.13,0
+LVLU.US,D,20230508,000000,38.85,41.7,37.2,39.6,2416.13,0
+LVLU.US,D,20230509,000000,39.45,40.4985,35.25,36.15,5148.73,0
+LVLU.US,D,20230510,000000,36.15,37.95,34.8,37.95,2504.86,0
+LVLU.US,D,20230511,000000,37.5,40.05,34.8,36.15,2922.8,0
+LVLU.US,D,20230512,000000,36.45,37.35,34.8,35.55,1721,0
+LVLU.US,D,20230515,000000,35.55,36.9,34.8225,36.15,1091.86,0
+LVLU.US,D,20230516,000000,35.7,37.5,35.6715,36.6,2367.06,0
+LVLU.US,D,20230517,000000,36.9,40.05,35.424,38.7,2017.2,0
+LVLU.US,D,20230518,000000,38.7,41.4,36,41.4,5213.66,0
+LVLU.US,D,20230519,000000,42,42.6,36.3015,41.7,8667.2,0
+LVLU.US,D,20230522,000000,42.45,43.5,39,41.55,7019.6,0
+LVLU.US,D,20230523,000000,41.4,44.25,40.2,42.15,4993.4,0
+LVLU.US,D,20230524,000000,40.575,45.3,40.5585,44.4,3918.6,0
+LVLU.US,D,20230525,000000,45,46.2,43.35,45.15,5992.86,0
+LVLU.US,D,20230526,000000,44.85,46.05,40.35,41.25,1917.73,0
+LVLU.US,D,20230530,000000,40.95,42.45,37.8,38.1,2230.86,0
+LVLU.US,D,20230531,000000,38.25,38.25,35.25,36.45,3256.33,0
+LVLU.US,D,20230601,000000,36,36.978,35.25,36.3,2551.13,0
+LVLU.US,D,20230602,000000,36.9,38.25,35.4,37.2,4340.6,0
+LVLU.US,D,20230605,000000,36.9,38.25,36,37.2,2159.26,0
+LVLU.US,D,20230606,000000,37.05,42,36.075,37.8,5035,0
+LVLU.US,D,20230607,000000,39.45,39.9,36.15,37.8,3926.66,0
+LVLU.US,D,20230608,000000,37.8,38.7,35.55,37.65,3997.66,0
+LVLU.US,D,20230609,000000,38.25,38.25,35.4,36.45,3446.53,0
+LVLU.US,D,20230612,000000,37.05,39.15,35.7,37.65,4130.06,0
+LVLU.US,D,20230613,000000,38.4,39.075,36,37.425,4601.4,0
+LVLU.US,D,20230614,000000,37.05,37.65,36.45,37.2,2781.73,0
+LVLU.US,D,20230615,000000,36.3,38.25,35.7,37.65,4060,0
+LVLU.US,D,20230616,000000,38.4,38.4,33.9,35.25,8613.06,0
+LVLU.US,D,20230620,000000,34.8,34.8,31.65,32.7,6790.8,0
+LVLU.US,D,20230621,000000,32.1,32.85,31.95,32.025,2795.13,0
+LVLU.US,D,20230622,000000,31.95,32.55,31.5,31.8,3644.13,0
+LVLU.US,D,20230623,000000,31.5,48.9,30,47.1,251879,0
+LVLU.US,D,20230626,000000,39.1605,41.1,37.2,40.65,38848.8,0
+LVLU.US,D,20230627,000000,40.5,43.35,39.3015,40.95,7504.13,0
+LVLU.US,D,20230628,000000,40.8,46.2,38.25,43.2,13944,0
+LVLU.US,D,20230629,000000,42.3,45,38.475,39,8162,0
+LVLU.US,D,20230630,000000,40.5,40.5,37.65,37.95,6130.73,0
+LVLU.US,D,20230703,000000,36.45,39.825,36.45,39.3,2382.53,0
+LVLU.US,D,20230705,000000,39.6,42,39,41.25,2837.86,0
+LVLU.US,D,20230706,000000,40.05,40.2,37.575,38.25,1916.4,0
+LVLU.US,D,20230707,000000,37.95,39.45,37.35,37.8,2253.66,0
+LVLU.US,D,20230710,000000,37.95,41.55,36.45,39.3,2399.4,0
+LVLU.US,D,20230711,000000,40.2,40.791,38.1,38.4,1760.4,0
+LVLU.US,D,20230712,000000,39.6,41.25,38.4,40.8,1730.2,0
+LVLU.US,D,20230713,000000,39.75,41.0985,39,40.35,2495.2,0
+LVLU.US,D,20230714,000000,39.3,39.6,37.5,38.55,1773.06,0
+LVLU.US,D,20230717,000000,38.85,41.085,38.25,40.8,2034.13,0
+LVLU.US,D,20230718,000000,40.8,41.7,39.45,41.7,2144.33,0
+LVLU.US,D,20230719,000000,41.55,42.75,40.8015,42,2983.4,0
+LVLU.US,D,20230720,000000,41.25,43.35,40.8,41.4,1847.33,0
+LVLU.US,D,20230721,000000,42.15,42.75,39.3645,41.55,2832.06,0
+LVLU.US,D,20230724,000000,41.25,42.45,39.3,40.95,1516.73,0
+LVLU.US,D,20230725,000000,32.7,39.15,32.7,38.25,7500.4,0
+LVLU.US,D,20230726,000000,36.3,37.458,35.4,37.05,3388.46,0
+LVLU.US,D,20230727,000000,36.45,37.65,34.95,35.7,1956.6,0
+LVLU.US,D,20230728,000000,36,37.05,35.1,36.9,1184.26,0
+LVLU.US,D,20230731,000000,36.15,38.55,36.15,36.9,1684.73,0
+LVLU.US,D,20230801,000000,37.05,37.8,36.45,37.65,1166.8,0
+LVLU.US,D,20230802,000000,37.2,38.85,35.7,37.05,1258.86,0
+LVLU.US,D,20230803,000000,36.3,37.5,36.3,36.45,678.2,0
+LVLU.US,D,20230804,000000,37.35,39,36.45,38.1,4288.73,0
+LVLU.US,D,20230807,000000,37.65,37.8,36.75,37.05,831.866,0
+LVLU.US,D,20230808,000000,36.75,36.75,36,36.75,496.466,0
+LVLU.US,D,20230809,000000,34.8,35.7,34.05,34.2,1909.33,0
+LVLU.US,D,20230810,000000,34.8,35.25,34.35,34.65,806,0
+LVLU.US,D,20230811,000000,33.75,34.95,33,33,3271.13,0
+LVLU.US,D,20230814,000000,33.45,35.4,31.8,31.8,2905.6,0
+LVLU.US,D,20230815,000000,33.4485,33.4485,31.8,32.4,1720.33,0
+LVLU.US,D,20230816,000000,32.85,33,31.5,32.25,1084.46,0
+LVLU.US,D,20230817,000000,32.7,32.7,31.5015,31.8,1099.13,0
+LVLU.US,D,20230818,000000,31.95,32.8665,31.05,31.65,1551.26,0
+LVLU.US,D,20230821,000000,32.1,32.625,30,30.3,1229.33,0
+LVLU.US,D,20230822,000000,32.6985,32.6985,30,31.35,1121.46,0
+LVLU.US,D,20230823,000000,30.2355,32.1,30.2355,30.75,4364.93,0
+LVLU.US,D,20230824,000000,30.999,31.95,30.15,31.35,1040.26,0
+LVLU.US,D,20230825,000000,31.5,31.8,30,31.05,2018.53,0
+LVLU.US,D,20230828,000000,31.2,31.65,30,31.2,1003.93,0
+LVLU.US,D,20230829,000000,30.9,32.1,30.6,31.95,1152.8,0
+LVLU.US,D,20230830,000000,31.2,32.4,30.9,32.1,2233.13,0
+LVLU.US,D,20230831,000000,31.65,32.1,30.6,31.05,1090.2,0
+LVLU.US,D,20230901,000000,31.35,32.4,30.9,31.875,2321.4,0
+LVLU.US,D,20230905,000000,31.8,32.55,30.765,32.4,1239.8,0
+LVLU.US,D,20230906,000000,32.55,32.55,30.9,31.95,1363.73,0
+LVLU.US,D,20230907,000000,31.95,32.25,31.2,31.65,957.8,0
+LVLU.US,D,20230908,000000,31.65,31.8,30.6015,31.275,632.6,0
+LVLU.US,D,20230911,000000,31.2,32.55,30.6,31.65,3517.53,0
+LVLU.US,D,20230912,000000,31.95,32.25,31.2,31.5,1219.46,0
+LVLU.US,D,20230913,000000,31.8,32.7,30.6015,30.75,1748.06,0
+LVLU.US,D,20230914,000000,30.75,32.3265,30.75,30.75,2109.46,0
+LVLU.US,D,20230915,000000,30.75,30.7515,30,30.6,5548.13,0
+LVLU.US,D,20230918,000000,30.15,30.435,29.7,29.7,592.266,0
+LVLU.US,D,20230919,000000,29.4,31.05,29.2515,30.6,1295.06,0
+LVLU.US,D,20230920,000000,30.3,31.05,29.85,30.3,404.866,0
+LVLU.US,D,20230921,000000,30.3,31.119,29.55,30.75,766.066,0
+LVLU.US,D,20230922,000000,30.6,30.9,30.6,30.9,572,0
+LVLU.US,D,20230925,000000,30.3,31.35,29.85,29.85,1351.8,0
+LVLU.US,D,20230926,000000,30.6,31.2,30.6,31.05,551.066,0
+LVLU.US,D,20230927,000000,31.05,31.575,30.4995,30.75,1625.2,0
+LVLU.US,D,20230928,000000,31.05,31.2,29.7,29.7,1180.93,0
+LVLU.US,D,20230929,000000,29.505,31.05,29.4,30.15,1016.53,0
+LVLU.US,D,20231002,000000,30,30.75,29.4,30.15,514.666,0
+LVLU.US,D,20231003,000000,30.726,30.8985,29.7,30.45,1249.86,0
+LVLU.US,D,20231004,000000,30.75,36.7485,30.75,34.8,13796,0
+LVLU.US,D,20231005,000000,34.35,35.595,31.35,33.9,3706.8,0
+LVLU.US,D,20231006,000000,33.45,34.95,32.7,34.5,965.2,0
+LVLU.US,D,20231009,000000,34.35,34.8,32.1105,33.45,985.4,0
+LVLU.US,D,20231010,000000,33.45,34.2,31.95,31.95,1143.86,0
+LVLU.US,D,20231011,000000,32.1,34.35,30.9525,32.55,2586.93,0
+LVLU.US,D,20231012,000000,32.7,33.15,30.9,31.35,923.666,0
+LVLU.US,D,20231013,000000,30.75,33.675,30.75,32.7,528.333,0
+LVLU.US,D,20231016,000000,33.15,33.8505,31.8,32.85,1442.46,0
+LVLU.US,D,20231017,000000,33.6,35.85,33.45,34.5,2088.53,0
+LVLU.US,D,20231018,000000,33.45,33.45,32.4,33,782.466,0
+LVLU.US,D,20231019,000000,33,33,31.65,32.1,485.666,0
+LVLU.US,D,20231020,000000,32.55,32.85,31.5,31.65,855.4,0
+LVLU.US,D,20231023,000000,31.35,33,31.2,32.55,1681.26,0
+LVLU.US,D,20231024,000000,32.55,33.825,28.5,28.65,3037.86,0
+LVLU.US,D,20231025,000000,30,31.95,29.25,31.05,1382.46,0
+LVLU.US,D,20231026,000000,30.75,33.6,30.6,33,551,0
+LVLU.US,D,20231027,000000,32.85,33,30.15,31.2,1114.46,0
+LVLU.US,D,20231030,000000,30.9,33,29.55,33,2207.8,0
+LVLU.US,D,20231031,000000,32.25,33,30.0015,31.2,3396.26,0
+LVLU.US,D,20231101,000000,30.3,33,30,32.7,1707,0
+LVLU.US,D,20231102,000000,32.1675,32.85,30.9,32.1,1679.26,0
+LVLU.US,D,20231103,000000,31.8,33,31.5,32.1,2192,0
+LVLU.US,D,20231106,000000,32.0145,33.8985,31.5,32.4,3486.33,0
+LVLU.US,D,20231107,000000,32.4,33.15,31.95,32.55,1095.6,0
+LVLU.US,D,20231108,000000,32.55,33.15,31.35,33,574.933,0
+LVLU.US,D,20231109,000000,31.2,31.5,26.25,29.85,3225.8,0
+LVLU.US,D,20231110,000000,29.25,31.5,27.9,30.45,1811.6,0
+LVLU.US,D,20231113,000000,30.825,31.5,29.325,31.35,2917.66,0
+LVLU.US,D,20231114,000000,31.8,32.25,27.75,27.9,1977.86,0
+LVLU.US,D,20231115,000000,27,28.65,21.6,23.25,29593.6,0
+LVLU.US,D,20231116,000000,24.9,30,23.6025,30,8492.2,0
+LVLU.US,D,20231117,000000,29.85,31.203,29.25,30.375,7809.93,0
+LVLU.US,D,20231120,000000,30.15,31.2,29.85,30.75,3741.53,0
+LVLU.US,D,20231121,000000,30,33.9,30,33.75,1724.6,0
+LVLU.US,D,20231122,000000,33.15,34.05,31.35,33.75,3117.2,0
+LVLU.US,D,20231124,000000,32.7,35.1,32.7,34.2,1606.33,0
+LVLU.US,D,20231127,000000,33.45,37.65,33.45,35.7,4966.13,0
+LVLU.US,D,20231128,000000,36.3,37.8,35.775,37.5,2129.2,0
+LVLU.US,D,20231129,000000,38.7,42.6,35.925,40.5,3660.06,0
+LVLU.US,D,20231130,000000,40.65,42,40.275,40.95,840.4,0
+LVLU.US,D,20231201,000000,40.8,42.3,39.3,40.05,1373.66,0
+LVLU.US,D,20231204,000000,39.45,39.8985,35.7,36.15,2400.6,0
+LVLU.US,D,20231205,000000,36.3,37.3905,36.15,36.6,392.533,0
+LVLU.US,D,20231206,000000,36.45,37.8,35.325,37.8,2983.4,0
+LVLU.US,D,20231207,000000,37.5,38.1,35.55,36.15,828.2,0
+LVLU.US,D,20231208,000000,36.15,36.15,32.943,34.65,1173.33,0
+LVLU.US,D,20231211,000000,35.775,35.775,31.95,33.45,1841.86,0
+LVLU.US,D,20231212,000000,32.85,34.6875,31.8,32.7,2898.2,0
+LVLU.US,D,20231213,000000,32.7,33.3,30.6,30.6,3325,0
+LVLU.US,D,20231214,000000,31.95,33.2865,30,30,4832.33,0
+LVLU.US,D,20231215,000000,30.75,34.6485,30.15,30.15,1731.06,0
+LVLU.US,D,20231218,000000,30.45,31.35,29.7,29.7,1169.06,0
+LVLU.US,D,20231219,000000,30.75,30.75,28.575,30.45,2553.33,0
+LVLU.US,D,20231220,000000,30.45,30.675,28.8,29.1,1529.13,0
+LVLU.US,D,20231221,000000,30,30.3,28.65,29.55,916,0
+LVLU.US,D,20231222,000000,29.25,31.2,28.8,30.3,1324.4,0
+LVLU.US,D,20231226,000000,30.3,32.85,30,32.25,1685.66,0
+LVLU.US,D,20231227,000000,32.25,33.3,29.25,29.4,5103.13,0
+LVLU.US,D,20231228,000000,30,31.35,22.8,24.75,17639.9,0
+LVLU.US,D,20231229,000000,24.3,29.2485,24.3,27.9,10469.6,0
+LVLU.US,D,20240102,000000,27.45,28.7265,27.45,27.6,960.733,0
+LVLU.US,D,20240103,000000,27.45,29.55,26.85,29.25,2308.6,0
+LVLU.US,D,20240104,000000,28.35,29.25,27.6,28.8,793,0
+LVLU.US,D,20240105,000000,28.35,29.7,27.9,29.55,3001.66,0
+LVLU.US,D,20240108,000000,30,30.45,28.8,30.45,976.933,0
+LVLU.US,D,20240109,000000,29.85,31.35,29.7795,30.6,874.333,0
+LVLU.US,D,20240110,000000,29.85,31.8,28.8,31.5,1686.66,0
+LVLU.US,D,20240111,000000,31.275,32.25,30.4905,31.35,597.6,0
+LVLU.US,D,20240112,000000,30.375,31.35,29.55,31.35,1455.2,0
+LVLU.US,D,20240116,000000,30.3,31.05,29.4105,30.3,373.533,0
+LVLU.US,D,20240117,000000,30.6,31.05,29.85,30.6,1045.06,0
+LVLU.US,D,20240118,000000,28.5135,31.2,28.5015,30.9,401.2,0
+LVLU.US,D,20240119,000000,29.85,30.75,29.85,30.75,224.533,0
+LVLU.US,D,20240122,000000,30.6,30.75,30,30,606.533,0
+LVLU.US,D,20240123,000000,30.45,30.9,30.183,30.45,667.533,0
+LVLU.US,D,20240124,000000,30.6,31.05,30.45,30.9,1115.6,0
+LVLU.US,D,20240125,000000,30.9,31.35,30.15,31.05,2276.46,0
+LVLU.US,D,20240126,000000,31.05,31.2,29.85,31.2,2332,0
+LVLU.US,D,20240129,000000,30.75,31.35,29.55,29.55,201.133,0
+LVLU.US,D,20240130,000000,29.5485,31.296,29.5485,30.9,1388.33,0
+LVLU.US,D,20240131,000000,30.525,31.05,29.85,30.3,569,0
+LVLU.US,D,20240201,000000,30.45,31.35,30.45,31.35,104.133,0
+LVLU.US,D,20240202,000000,30.75,31.35,30.75,30.9,367.4,0
+LVLU.US,D,20240205,000000,30.45,31.35,30.15,30.3,863.2,0
+LVLU.US,D,20240206,000000,30.45,31.2,29.97,31.05,345.866,0
+LVLU.US,D,20240207,000000,30.6,30.9,30.15,30.75,460,0
+LVLU.US,D,20240208,000000,30.7755,31.233,30.4515,30.6,441.333,0
+LVLU.US,D,20240209,000000,30.45,31.65,30.15,31.5,1650.46,0
+LVLU.US,D,20240212,000000,30.774,31.65,30.774,31.35,512.733,0
+LVLU.US,D,20240213,000000,31.65,31.8,31.2,31.8,209.466,0
+LVLU.US,D,20240214,000000,31.95,31.95,30.75,31.8,1357.4,0
+LVLU.US,D,20240215,000000,31.2,31.95,30.9,30.9,833,0
+LVLU.US,D,20240216,000000,31.2,31.35,30.45,30.45,246.666,0
+LVLU.US,D,20240220,000000,30.45,30.6,30.15,30.45,1912.2,0
+LVLU.US,D,20240221,000000,30.45,31.365,30.45,31.335,333.066,0
+LVLU.US,D,20240222,000000,30.825,31.4985,29.7,30.45,2315.66,0
+LVLU.US,D,20240223,000000,30.45,31.05,30.45,30.45,395.333,0
+LVLU.US,D,20240226,000000,30.15,31.2,29.25,29.25,999.8,0
+LVLU.US,D,20240227,000000,28.8,30.375,28.8,29.25,305.733,0
+LVLU.US,D,20240228,000000,29.25,30.45,28.8,28.8,863.533,0
+LVLU.US,D,20240229,000000,28.05,29.625,27.375,28.8,1464.4,0
+LVLU.US,D,20240301,000000,28.2,31.4985,27.45,29.4,2071.4,0
+LVLU.US,D,20240304,000000,29.85,31.2165,29.7,30.9,699.333,0
+LVLU.US,D,20240305,000000,30.15,30.75,29.55,30.45,4044.26,0
+LVLU.US,D,20240306,000000,29.1,31.8825,29.1,30.0885,2597.53,0
+LVLU.US,D,20240307,000000,29.25,29.475,26.85,28.2,2043.8,0
+LVLU.US,D,20240308,000000,28.05,28.05,25.5,25.725,3869.93,0
+LVLU.US,D,20240311,000000,26.25,27.75,25.65,25.65,1866,0
+LVLU.US,D,20240312,000000,25.5,27.075,24.7515,24.9,1967.6,0
+LVLU.US,D,20240313,000000,26.46,27.75,25.35,25.35,1675.4,0
+LVLU.US,D,20240314,000000,25.35,25.5,24.15,24.3,1588.53,0
+LVLU.US,D,20240315,000000,23.85,25.266,23.4,23.85,1086.2,0
+LVLU.US,D,20240318,000000,24.75,24.75,23.25,23.55,1980.46,0
+LVLU.US,D,20240319,000000,23.4,25.125,23.325,23.85,623.266,0
+LVLU.US,D,20240320,000000,24.15,24.75,22.65,22.8,2627.33,0
+LVLU.US,D,20240321,000000,22.65,23.25,22.2,22.2,2434.93,0
+LVLU.US,D,20240322,000000,22.5,23.25,20.1,20.85,4696.66,0
+LVLU.US,D,20240325,000000,21.45,22.275,20.475,21,2036.06,0
+LVLU.US,D,20240326,000000,21.2025,23.25,21.2025,21.6,1154.13,0
+LVLU.US,D,20240327,000000,22.05,23.1,19.5,21.75,1604,0
+LVLU.US,D,20240328,000000,22.2,22.65,21,21,1260.33,0
+LVLU.US,D,20240401,000000,21.3,22.8,21.3,22.35,2010.46,0
+LVLU.US,D,20240402,000000,22.185,23.475,21.75,22.8,933.2,0
+LVLU.US,D,20240403,000000,22.854,23.4,22.2,23.4,1253.4,0
+LVLU.US,D,20240404,000000,23.4,23.4,21.3,22.95,2063.66,0
+LVLU.US,D,20240405,000000,22.35,22.35,20.838,21.6,2388.26,0
+LVLU.US,D,20240408,000000,21.45,21.45,20.85,20.85,908.066,0
+LVLU.US,D,20240409,000000,21,21,20.1,20.7,972.8,0
+LVLU.US,D,20240410,000000,20.475,20.55,18.75,19.2,3299.06,0
+LVLU.US,D,20240411,000000,18.9,20.7345,18.9,19.95,990.533,0
+LVLU.US,D,20240412,000000,21.6,21.6,18.3,20.25,2218,0
+LVLU.US,D,20240415,000000,20.7,20.7,19.5,19.8,458.8,0
+LVLU.US,D,20240416,000000,18.15,18.897,18,18.1695,1595.8,0
+LVLU.US,D,20240417,000000,17.7,19.5,16.485,18.2985,2449.2,0
+LVLU.US,D,20240418,000000,17.4,20.85,17.4,17.85,678,0
+LVLU.US,D,20240419,000000,17.025,17.9925,17.025,17.4,431.533,0
+LVLU.US,D,20240422,000000,17.25,18.675,17.25,17.85,255.866,0
+LVLU.US,D,20240423,000000,18.3,18.576,17.85,18.576,492.466,0
+LVLU.US,D,20240424,000000,18,18,15.75,17.1,1033.26,0
+LVLU.US,D,20240425,000000,16.5,17.25,16.5,16.95,254.266,0
+LVLU.US,D,20240426,000000,17.55,18.3,16.6515,18.3,823.866,0
+LVLU.US,D,20240429,000000,18,18.3,17.7,18.225,182.6,0
+LVLU.US,D,20240430,000000,18.3,22.2,17.7015,21.0975,2272.06,0
+LVLU.US,D,20240501,000000,23.1,27,22.6815,23.1,7505.93,0
+LVLU.US,D,20240502,000000,25.35,25.35,23.25,24.9,1873.86,0
+LVLU.US,D,20240503,000000,24.9,24.9,23.25,23.7,1305.33,0
+LVLU.US,D,20240506,000000,24.5985,24.5985,20.4075,21.15,908.466,0
+LVLU.US,D,20240507,000000,22.65,25.2,22.5,24.45,2886.66,0
+LVLU.US,D,20240508,000000,25.05,25.05,22.5,22.95,14214.6,0
+LVLU.US,D,20240509,000000,25.35,26.7,24,26.7,17199.6,0
+LVLU.US,D,20240510,000000,27,27,24,26.25,4439.06,0
+LVLU.US,D,20240513,000000,26.1,26.85,24.9225,25.5,2013.26,0
+LVLU.US,D,20240514,000000,26.1,26.25,24.225,25.8,3908.26,0
+LVLU.US,D,20240515,000000,25.8,26.85,24.75,26.25,3193.26,0
+LVLU.US,D,20240516,000000,26.7,26.7,25.5,26.4,1373.06,0
+LVLU.US,D,20240517,000000,26.4,26.625,25.8,26.1,1174.26,0
+LVLU.US,D,20240520,000000,25.65,26.2425,25.35,26.1,1718.6,0
+LVLU.US,D,20240521,000000,26.1,27,25.671,26.55,834.066,0
+LVLU.US,D,20240522,000000,27,27,24.9,26.55,1019.4,0
+LVLU.US,D,20240523,000000,26.7,29.85,26.55,29.7,4026.46,0
+LVLU.US,D,20240524,000000,27.75,29.1,27,28.65,2685.4,0
+LVLU.US,D,20240528,000000,28.05,28.8,27.45,28.5,919.666,0
+LVLU.US,D,20240529,000000,28.05,28.05,27,27,1457.66,0
+LVLU.US,D,20240530,000000,26.85,27.525,24.75,25.8,2074.53,0
+LVLU.US,D,20240531,000000,26.8875,27.6,25.95,26.7,925.933,0
+LVLU.US,D,20240603,000000,27,28.2,26.625,27.9,1416.53,0
+LVLU.US,D,20240604,000000,27.75,28.275,26.253,27.6,382.466,0
+LVLU.US,D,20240605,000000,27.15,28.95,25.8015,25.95,2614.73,0
+LVLU.US,D,20240606,000000,26.1,28.35,26.1,27.2235,870.8,0
+LVLU.US,D,20240607,000000,27.9,29.1,25.8,26.25,3287.8,0
+LVLU.US,D,20240610,000000,25.8,27.75,25.8,26.55,442.733,0
+LVLU.US,D,20240611,000000,26.7,27.6,26.5935,27.6,537.133,0
+LVLU.US,D,20240612,000000,27.15,27.9,26.967,27.3,955.733,0
+LVLU.US,D,20240613,000000,26.7015,27.75,26.55,26.6415,696.066,0
+LVLU.US,D,20240614,000000,26.55,27.45,26.55,26.7,962.466,0
+LVLU.US,D,20240617,000000,26.55,28.35,26.55,27,310.666,0
+LVLU.US,D,20240618,000000,26.7,27.6,26.55,26.55,689.933,0
+LVLU.US,D,20240620,000000,26.85,27.75,25.8015,26.4,726.866,0
+LVLU.US,D,20240621,000000,27.15,27.75,26.4,27.45,2199.4,0
+LVLU.US,D,20240624,000000,27.45,27.9,25.8,26.25,792.533,0
+LVLU.US,D,20240625,000000,26.4,29.2485,26.4,27.15,1094.13,0
+LVLU.US,D,20240626,000000,29.1,29.1,26.85,26.85,458.8,0
+LVLU.US,D,20240627,000000,27,28.125,26.55,27.75,480.133,0
+LVLU.US,D,20240628,000000,27.45,27.75,26.325,27.75,963.866,0
+LVLU.US,D,20240701,000000,28.692,28.692,26.1015,28.35,644,0
+LVLU.US,D,20240702,000000,28.65,28.95,27.6,27.6,522.733,0
+LVLU.US,D,20240703,000000,27.45,27.6,25.8,26.55,751.866,0
+LVLU.US,D,20240705,000000,26.7,27.6,26.7,27.45,429,0
+LVLU.US,D,20240708,000000,27.15,27.15,26.475,26.55,669.866,0
+LVLU.US,D,20240709,000000,27,27.75,25.8,25.8,997,0
+LVLU.US,D,20240710,000000,26.85,26.85,25.8,25.8,358.6,0
+LVLU.US,D,20240711,000000,26.9985,26.9985,24.75,24.75,1201.73,0
+LVLU.US,D,20240712,000000,26.4,27,24.75,26.7,1598.8,0
+LVLU.US,D,20240715,000000,26.475,26.775,24.75,26.1,2312.86,0
+LVLU.US,D,20240716,000000,27,28.2,24.9,25.8,1131.2,0
+LVLU.US,D,20240717,000000,25.5,27,24.75,25.65,956.933,0
+LVLU.US,D,20240718,000000,25.8,26.625,25.2,25.5,336.066,0
+LVLU.US,D,20240719,000000,25.05,27.15,24.9,26.85,597.8,0
+LVLU.US,D,20240722,000000,26.4,26.4,25.9155,26.25,764.666,0
+LVLU.US,D,20240723,000000,26.55,26.55,24.9,26.25,982.6,0
+LVLU.US,D,20240724,000000,26.25,26.7,25.5075,26.25,208.133,0
+LVLU.US,D,20240725,000000,26.7,26.7,25.05,25.05,441.466,0
+LVLU.US,D,20240726,000000,25.2,26.55,24.9,25.665,721.866,0
+LVLU.US,D,20240729,000000,25.65,26.55,24.615,24.9,604.866,0
+LVLU.US,D,20240730,000000,24.6,24.75,23.7,23.85,775.466,0
+LVLU.US,D,20240731,000000,23.7,23.85,23.1,23.55,1872.66,0
+LVLU.US,D,20240801,000000,23.7,24.7485,22.671,23.85,736.266,0
+LVLU.US,D,20240802,000000,19.05,22.5,16.95,21.75,7024.6,0
+LVLU.US,D,20240805,000000,18.75,22.35,18.15,20.85,4204.46,0
+LVLU.US,D,20240806,000000,20.55,24.75,19.8,24.6,877.666,0
+LVLU.US,D,20240807,000000,24.15,24.15,20.1,21,1594.46,0
+LVLU.US,D,20240808,000000,21.75,21.825,21.3,21.6,541.533,0
+LVLU.US,D,20240809,000000,21,23.4,17.55,17.55,2942.26,0
+LVLU.US,D,20240812,000000,18.6,20.85,17.8515,18.45,2300.73,0
+LVLU.US,D,20240813,000000,19.2,20.4,18.75,19.05,1378.66,0
+LVLU.US,D,20240814,000000,20.073,20.0955,18.45,18.45,1300.2,0
+LVLU.US,D,20240815,000000,18.45,19.2,18.15,18.15,954.133,0
+LVLU.US,D,20240816,000000,19.05,19.05,17.4,18,1596.8,0
+LVLU.US,D,20240819,000000,18.9,18.9,17.25,18.15,1928.6,0
+LVLU.US,D,20240820,000000,17.85,18.4275,15.306,16.05,6474.26,0
+LVLU.US,D,20240821,000000,16.35,16.8,16.2,16.2,1744.66,0
+LVLU.US,D,20240822,000000,17.1,17.2995,16.2,17.1,2528.53,0
+LVLU.US,D,20240823,000000,17.55,18.6,17.1,18.45,3056.66,0
+LVLU.US,D,20240826,000000,18.75,20.7,18.75,19.0515,2479,0
+LVLU.US,D,20240827,000000,19.5,20.7,19.5,20.4,619.333,0
+LVLU.US,D,20240828,000000,19.35,19.95,18.75,19.5,926,0
+LVLU.US,D,20240829,000000,18.756,20.625,18.756,19.9815,1103,0
+LVLU.US,D,20240830,000000,20.25,21.6,20.1,21.3,974.333,0
+LVLU.US,D,20240903,000000,20.7,21.3,19.7985,20.1,591.133,0
+LVLU.US,D,20240904,000000,20.1,21.222,18.9,19.5,2837.66,0
+LVLU.US,D,20240905,000000,19.35,19.5915,18.75,19.05,1101.26,0
+LVLU.US,D,20240906,000000,19.35,20.103,18.9,19.65,497.466,0
+LVLU.US,D,20240909,000000,19.05,21.3015,19.05,19.95,1278,0
+LVLU.US,D,20240910,000000,20.85,20.85,19.6455,20.1,806.266,0
+LVLU.US,D,20240911,000000,20.7,22.2,20.25,22.05,433.933,0
+LVLU.US,D,20240912,000000,20.55,22.35,20.1,21.45,991.466,0
+LVLU.US,D,20240913,000000,20.7,23.4,19.275,21.075,3023.53,0
+LVLU.US,D,20240916,000000,20.25,21.9435,19.944,21.3,960.666,0
+LVLU.US,D,20240917,000000,23.55,23.55,21.5235,21.6,706,0
+LVLU.US,D,20240918,000000,22.2165,23.1,20.7,20.7,859.666,0
+LVLU.US,D,20240919,000000,21.75,23.4,21.75,21.75,854.4,0
+LVLU.US,D,20240920,000000,22.8,23.25,21.75,23.25,2476.86,0
+LVLU.US,D,20240923,000000,22.485,24.4305,22.485,23.4,948.2,0
+LVLU.US,D,20240924,000000,23.925,24.75,22.95,23.1,801.066,0
+LVLU.US,D,20240925,000000,23.55,24.4605,23.25,23.4,327.933,0
+LVLU.US,D,20240926,000000,24.15,24.75,23.4,24.15,1351.93,0
+LVLU.US,D,20240927,000000,23.85,25.2,23.55,24,625.4,0
+LVLU.US,D,20240930,000000,24.45,26.4,23.1,24,1733.93,0
+LVLU.US,D,20241001,000000,24.45,25.6485,23.895,24.15,781.133,0
+LVLU.US,D,20241002,000000,24,25.2255,22.5,22.5,1018.66,0
+LVLU.US,D,20241003,000000,22.8,25.4865,21.999,22.65,971,0
+LVLU.US,D,20241004,000000,23.55,23.85,22.5,22.5,625.6,0
+LVLU.US,D,20241007,000000,23.4,25.3485,22.8,24.75,1226.93,0
+LVLU.US,D,20241008,000000,24,26.1015,24,24.75,2156.2,0
+LVLU.US,D,20241009,000000,24.75,26.25,24.3,26.25,1547.26,0
+LVLU.US,D,20241010,000000,26.25,26.85,23.25,23.25,1248.46,0
+LVLU.US,D,20241011,000000,23.55,25.05,23.4015,24,642.8,0
+LVLU.US,D,20241014,000000,23.6895,24.75,21.3,21.45,2970.26,0
+LVLU.US,D,20241015,000000,20.55,22.9455,20.4015,21.75,1683.86,0
+LVLU.US,D,20241016,000000,23.85,24.3,21.3105,23.1,2123.93,0
+LVLU.US,D,20241017,000000,24,24.15,23.4915,23.85,489.6,0
+LVLU.US,D,20241018,000000,23.4,24,23.271,23.721,1057.93,0
+LVLU.US,D,20241021,000000,23.4,24.723,23.25,23.25,738.666,0
+LVLU.US,D,20241022,000000,24,24.6915,22.35,22.35,1065.4,0
+LVLU.US,D,20241023,000000,23.1,24.15,23.1,23.25,342.4,0
+LVLU.US,D,20241024,000000,23.1,23.9985,22.575,23.85,322.066,0
+LVLU.US,D,20241025,000000,23.55,23.55,21.15,22.275,1178.2,0
+LVLU.US,D,20241028,000000,22.2,23.85,22.2,23.325,1127.66,0
+LVLU.US,D,20241029,000000,23.25,24,22.65,23.25,966.6,0
+LVLU.US,D,20241030,000000,23.85,24,22.35,22.5,818.733,0
+LVLU.US,D,20241031,000000,22.8,22.8,21.3,21.9,673.066,0
+LVLU.US,D,20241101,000000,22.95,23.4,20.85,21.3,992.666,0
+LVLU.US,D,20241104,000000,21.75,21.9,19.8,19.8,1473.53,0
+LVLU.US,D,20241105,000000,20.1,26.85,20.1,25.8,7881.46,0
+LVLU.US,D,20241106,000000,27,28.05,18.291,21.75,8640.73,0
+LVLU.US,D,20241107,000000,21.3,24.5985,20.8515,21,1117,0
+LVLU.US,D,20241108,000000,20.7,26.85,20.7,24.3,4053.8,0
+LVLU.US,D,20241111,000000,24.15,26.6265,22.65,23.1,2296.06,0
+LVLU.US,D,20241112,000000,22.8,25.5,22.8,25.5,3094.33,0
+LVLU.US,D,20241113,000000,25.5,25.5,24.0555,24.15,1054.53,0
+LVLU.US,D,20241114,000000,23.25,24.45,20.829,21.225,5737.26,0
+LVLU.US,D,20241115,000000,21,23.1,21,21.45,1118.6,0
+LVLU.US,D,20241118,000000,21.3,22.245,18.75,19.5,2777.46,0
+LVLU.US,D,20241119,000000,20.373,20.373,18.225,18.9,3027.6,0
+LVLU.US,D,20241120,000000,18.9,20.0985,18.15,18.9,1400.06,0
+LVLU.US,D,20241121,000000,18.9585,19.5,17.7,18.15,2793.93,0
+LVLU.US,D,20241122,000000,18.15,19.2,18.15,18.6,1088.66,0
+LVLU.US,D,20241125,000000,18.3,20.25,18.3,18.9,1327.66,0
+LVLU.US,D,20241126,000000,19.05,19.05,18.15,18.45,1207.8,0
+LVLU.US,D,20241127,000000,18.4515,18.6,18,18.15,683.666,0
+LVLU.US,D,20241129,000000,18.3,19.0005,17.7,19.0005,1155.33,0
+LVLU.US,D,20241202,000000,18.3,19.65,18.15,18.3,2539.46,0
+LVLU.US,D,20241203,000000,18.3,18.75,18,18.3,879.4,0
+LVLU.US,D,20241204,000000,18.45,18.75,18.15,18.15,1268.46,0
+LVLU.US,D,20241205,000000,18.3015,18.4136,17.4,17.4,1773.26,0
+LVLU.US,D,20241206,000000,18.0615,18.45,17.4,17.4,2459.2,0
+LVLU.US,D,20241209,000000,17.4,17.7,16.65,17.4,2386.66,0
+LVLU.US,D,20241210,000000,18.6,18.6,16.2,16.5375,4249.06,0
+LVLU.US,D,20241211,000000,16.3515,17.133,15.75,15.75,2688,0
+LVLU.US,D,20241212,000000,15.6,16.2,14.55,15.15,4623.93,0
+LVLU.US,D,20241213,000000,15,16.35,15,16.2,4171.06,0
+LVLU.US,D,20241216,000000,16.35,17.1,15.9,16.08,1447.93,0
+LVLU.US,D,20241217,000000,16.5,17.3175,15.4545,16.5,1664.93,0
+LVLU.US,D,20241218,000000,16.05,17.25,15,15,2491.4,0
+LVLU.US,D,20241219,000000,15.6,17.4,15,16.5,4841.2,0
+LVLU.US,D,20241220,000000,16.8,17.55,16.05,16.65,2969.33,0
+LVLU.US,D,20241223,000000,16.65,16.95,15.3,16.2,2620.53,0
+LVLU.US,D,20241224,000000,16.35,17.6985,15.447,17.4,1671.86,0
+LVLU.US,D,20241226,000000,17.4,17.55,16.65,16.65,1369.93,0
+LVLU.US,D,20241227,000000,16.35,17.388,16.35,17.1,1675.4,0
+LVLU.US,D,20241230,000000,16.5,17.7765,16.05,16.8,4300.13,0
+LVLU.US,D,20241231,000000,16.65,17.55,16.65,16.95,890.8,0
+LVLU.US,D,20250102,000000,17.1,18,16.2435,17.1,3734.93,0
+LVLU.US,D,20250103,000000,17.1,17.4,16.5,17.1,906.266,0
+LVLU.US,D,20250106,000000,16.65,17.4,15,16.05,3878.73,0
+LVLU.US,D,20250107,000000,16.35,17.0985,15.75,15.75,1079.13,0
+LVLU.US,D,20250108,000000,15.9,16.122,15.6,15.837,1758.86,0
+LVLU.US,D,20250110,000000,15.75,16.65,15,15.225,1932.46,0
+LVLU.US,D,20250113,000000,14.9085,15.8025,14.85,15.8025,1564,0
+LVLU.US,D,20250114,000000,15.75,15.75,13.7445,14.5875,2060.8,0
+LVLU.US,D,20250115,000000,14.4,15.3,14.25,14.625,2488.53,0
+LVLU.US,D,20250116,000000,15.3,15.375,14.0842,14.25,4387.73,0
+LVLU.US,D,20250117,000000,14.1,15,13.95,13.95,1757.26,0
+LVLU.US,D,20250121,000000,13.5,14.2185,13.497,13.5,2705.06,0
+LVLU.US,D,20250122,000000,13.5,14.25,13.38,13.38,2084.13,0
+LVLU.US,D,20250123,000000,13.2,14.22,12.495,13.5,1466.26,0
+LVLU.US,D,20250124,000000,13.47,14.0235,12.9751,13.23,1328.13,0
+LVLU.US,D,20250127,000000,12.765,13.5,12.765,12.969,1066.13,0
+LVLU.US,D,20250128,000000,13.2,13.6515,12.9,13.182,1393.13,0
+LVLU.US,D,20250129,000000,13.05,13.95,12.3397,12.36,3152.13,0
+LVLU.US,D,20250130,000000,12.9885,13.392,12.615,12.75,1415.06,0
+LVLU.US,D,20250131,000000,12.615,13.365,12.615,12.75,2677.53,0
+LVLU.US,D,20250203,000000,12.6,13.3635,12.153,12.75,1991.46,0
+LVLU.US,D,20250204,000000,12.465,14.7015,12.465,13.5,1507.06,0
+LVLU.US,D,20250205,000000,13.35,14.232,12.765,13.65,3966.4,0
+LVLU.US,D,20250206,000000,13.35,14.25,12.45,12.525,1491.6,0
+LVLU.US,D,20250207,000000,12.675,13.3485,12.48,12.7485,1301.2,0
+LVLU.US,D,20250210,000000,13.05,13.05,12.45,12.8445,994.4,0
+LVLU.US,D,20250211,000000,13.2,13.38,11.25,12.7485,2262.26,0
+LVLU.US,D,20250212,000000,12.6,13.1385,12.15,12.45,1515.73,0
+LVLU.US,D,20250213,000000,12.15,12.636,12.15,12.45,727.8,0
+LVLU.US,D,20250214,000000,12.0885,13.02,12.0885,12.615,1374.06,0
+LVLU.US,D,20250218,000000,12.675,12.675,12.2655,12.315,436.6,0
+LVLU.US,D,20250219,000000,12.075,12.66,12.063,12.6105,368.8,0
+LVLU.US,D,20250220,000000,12.525,12.675,12.0615,12.6,1373.06,0
+LVLU.US,D,20250221,000000,12.4725,12.63,12.3,12.438,1037.33,0
+LVLU.US,D,20250224,000000,12.546,12.546,11.85,12,566.266,0
+LVLU.US,D,20250225,000000,11.9985,11.9985,11.25,11.7,1600.86,0
+LVLU.US,D,20250226,000000,11.6355,11.7,11.25,11.25,1079.2,0
+LVLU.US,D,20250227,000000,11.25,11.52,10.2375,10.815,2144.46,0
+LVLU.US,D,20250228,000000,10.6485,11.4,10.188,10.215,1220.4,0
+LVLU.US,D,20250303,000000,11.5035,11.5395,9.9585,10.0485,844.8,0
+LVLU.US,D,20250304,000000,9.51,10.275,9.51,9.675,1901.13,0
+LVLU.US,D,20250305,000000,9.6,10.2,9,9.15,743.8,0
+LVLU.US,D,20250306,000000,9.15,9.15,8.5605,8.85525,914,0
+LVLU.US,D,20250307,000000,8.55,9,7.9185,8.0385,1969.2,0
+LVLU.US,D,20250310,000000,8.145,8.4,7.23451,7.62,1234.86,0
+LVLU.US,D,20250311,000000,7.5,7.65,7.239,7.62,537.8,0
+LVLU.US,D,20250312,000000,7.3905,7.65,6.86592,7.065,1894.93,0
+LVLU.US,D,20250313,000000,7.0695,7.5,6.15,6.894,1434.73,0
+LVLU.US,D,20250314,000000,6.48,6.9,6.3,6.45,2575.46,0
+LVLU.US,D,20250317,000000,6.75,6.7575,6.6015,6.6015,1093.33,0
+LVLU.US,D,20250318,000000,6.75,7.2,6.6,6.7485,929.533,0
+LVLU.US,D,20250319,000000,6.9,6.93,6.45,6.4515,923.8,0
+LVLU.US,D,20250320,000000,6.375,9.75,6.2265,7.9665,34769.7,0
+LVLU.US,D,20250321,000000,8.1,8.25,6.6015,6.75,43273.3,0
+LVLU.US,D,20250324,000000,6.75,7.5,6.375,6.468,6913.53,0
+LVLU.US,D,20250325,000000,6.3075,7.044,6.3015,6.6,4877.2,0
+LVLU.US,D,20250326,000000,6.84,7.1985,6.3,6.6,3541.06,0
+LVLU.US,D,20250327,000000,6.315,7.185,6.225,6.363,5405.06,0
+LVLU.US,D,20250328,000000,6.8925,6.9,5.70151,5.835,4538.86,0
+LVLU.US,D,20250331,000000,6.15,6.75,5.985,6,4068.66,0
+LVLU.US,D,20250401,000000,6.3,7.0275,6,6.75,8142.73,0
+LVLU.US,D,20250402,000000,6.645,7.34998,6.43524,6.6045,4903.73,0
+LVLU.US,D,20250403,000000,6.54,6.96,5.88,5.88,6024.13,0
+LVLU.US,D,20250404,000000,6,6.6,5.25,6.12,4604.86,0
+LVLU.US,D,20250407,000000,6.195,7.08,5.688,6.5985,12456.2,0
+LVLU.US,D,20250408,000000,6.4005,6.7485,4.956,5.62426,11803.4,0
+LVLU.US,D,20250409,000000,5.745,6.6,5.265,6.42,4618.53,0
+LVLU.US,D,20250410,000000,6.2685,6.897,6.2685,6.5205,2989.66,0
+LVLU.US,D,20250411,000000,6.465,6.861,6.276,6.68379,2244.33,0
+LVLU.US,D,20250414,000000,6.75,6.9,6.2745,6.825,3615,0
+LVLU.US,D,20250415,000000,6.75,7.35,6.3315,6.75,7093.2,0
+LVLU.US,D,20250416,000000,6.6,7.35,6.45,6.75,7272,0
+LVLU.US,D,20250417,000000,6.561,7.131,6.3,6.72,4982.06,0
+LVLU.US,D,20250421,000000,6.495,7.035,6.495,6.63,2931.86,0
+LVLU.US,D,20250422,000000,7.1385,7.65,6.3,6.594,12773.2,0
+LVLU.US,D,20250423,000000,6.6,6.867,6.4515,6.6,5731.6,0
+LVLU.US,D,20250424,000000,6.66825,7.005,5.4705,6.09,91356.2,0
+LVLU.US,D,20250425,000000,6,6.81,5.85,6.1635,5193.53,0
+LVLU.US,D,20250428,000000,6.675,7.155,6.525,6.75,6474,0
+LVLU.US,D,20250429,000000,7.065,7.1235,6.405,6.495,7552.93,0
+LVLU.US,D,20250430,000000,6.495,7.125,6.375,6.5565,6687.26,0
+LVLU.US,D,20250501,000000,6.33,6.9435,6.1515,6.3,7203.26,0
+LVLU.US,D,20250502,000000,6.615,6.6345,6.15,6.3,5124.13,0
+LVLU.US,D,20250505,000000,6.3,6.5985,6.15,6.2985,5514.13,0
+LVLU.US,D,20250506,000000,6.165,6.4185,6.15,6.21,5649.06,0
+LVLU.US,D,20250507,000000,6.1545,6.618,6.15,6.285,4048.93,0
+LVLU.US,D,20250508,000000,6.18,6.4395,6,6.3,2098,0
+LVLU.US,D,20250509,000000,6.18,6.3,6,6.003,645.8,0
+LVLU.US,D,20250512,000000,6,6.6,5.85,6.45,23117.8,0
+LVLU.US,D,20250513,000000,6.3,6.6,6,6.225,3004,0
+LVLU.US,D,20250514,000000,6.375,6.4815,5.8515,6.2955,4842.86,0
+LVLU.US,D,20250515,000000,6.255,6.255,5.2335,5.721,3170.33,0
+LVLU.US,D,20250516,000000,5.601,6.15,5.5515,5.625,3600.13,0
+LVLU.US,D,20250519,000000,5.625,6,5.55001,5.9985,1758.53,0
+LVLU.US,D,20250520,000000,5.7,6.06,5.4195,5.565,3793.26,0
+LVLU.US,D,20250521,000000,5.64,6.15,5.55,6.1485,10118.7,0
+LVLU.US,D,20250522,000000,5.8755,6.15,5.7,6.0705,2913.06,0
+LVLU.US,D,20250523,000000,6.195,6.195,5.7945,6.135,1278.66,0
+LVLU.US,D,20250527,000000,5.9445,6.6,5.796,6.435,5229.13,0
+LVLU.US,D,20250528,000000,6.285,6.975,6.1245,6.45,24255.4,0
+LVLU.US,D,20250529,000000,6.54,6.7275,6.042,6.45,5674.73,0
+LVLU.US,D,20250530,000000,6.1095,6.71548,5.4195,6.24,4940.26,0
+LVLU.US,D,20250602,000000,6.27,6.45,5.91,6.447,3849.66,0
+LVLU.US,D,20250603,000000,6.135,6.45,6,6.084,2379,0
+LVLU.US,D,20250604,000000,5.925,6.441,5.925,6.3195,2381.93,0
+LVLU.US,D,20250605,000000,6.36,6.402,5.9205,6.1365,1572.33,0
+LVLU.US,D,20250606,000000,6,6.4905,6,6.3,4010.06,0
+LVLU.US,D,20250609,000000,6.3,6.6,5.87175,6.18,6338,0
+LVLU.US,D,20250610,000000,6.525,7.5,6.38475,6.975,20894.6,0
+LVLU.US,D,20250611,000000,7.2735,7.446,6.50115,7.446,7229.6,0
+LVLU.US,D,20250612,000000,7.707,7.707,6.3,6.7515,3502.2,0
+LVLU.US,D,20250613,000000,6.6,7.17,6.6,6.75,1564.93,0
+LVLU.US,D,20250616,000000,6.9585,7.2,6.525,6.705,4094.26,0
+LVLU.US,D,20250617,000000,6.6,8.415,6.6,7.6005,14036.8,0
+LVLU.US,D,20250618,000000,7.95,7.95,6.678,6.7545,5559.66,0
+LVLU.US,D,20250620,000000,6.75,6.78,5.67,5.67,5656.53,0
+LVLU.US,D,20250623,000000,5.85,6.735,5.625,5.685,6529.13,0
+LVLU.US,D,20250624,000000,5.715,6.3,5.565,5.6865,4222.53,0
+LVLU.US,D,20250625,000000,5.6865,6.2985,5.4,5.685,6664.33,0
+LVLU.US,D,20250626,000000,5.7165,5.7165,5.106,5.259,10579,0
+LVLU.US,D,20250627,000000,5.7,5.7,4.446,4.446,15759,0
+LVLU.US,D,20250630,000000,4.65,4.935,4.5,4.5,11197.5,0
+LVLU.US,D,20250701,000000,4.905,8.4,3.3,3.639,440143,0
+LVLU.US,D,20250702,000000,3.5625,6,3.3945,4.1985,418557,0
+LVLU.US,D,20250703,000000,4.5,4.6305,3.7515,4.08,49575,0
+LVLU.US,D,20250707,000000,4.04,5.43,3.9,4.9,120248,0
+LVLU.US,D,20250708,000000,4.85,5.09,4.2267,4.53,42905,0
+LVLU.US,D,20250709,000000,4.51,4.9,4.08,4.44,87445,0
+LVLU.US,D,20250710,000000,4.52,4.75,4.4,4.59,23090,0
+LVLU.US,D,20250711,000000,4.58,4.68,4.13,4.68,4462,0
+LVLU.US,D,20250714,000000,4.65,4.8283,4.57,4.77,34823,0
+LVLU.US,D,20250715,000000,4.69,5.8,4.69,5.2277,97267,0
+LVLU.US,D,20250716,000000,5.31,5.34,4.67,4.7,812484,0
+LVLU.US,D,20250717,000000,4.37,4.755,4.15,4.38,70221,0
+LVLU.US,D,20250718,000000,4.3,4.41,4.07,4.17,64996,0
+LVLU.US,D,20250721,000000,4.17,4.43,3.87,3.9032,70848,0
+LVLU.US,D,20250722,000000,3.9,4.63,3.9,4.36,2504507,0
+LVLU.US,D,20250723,000000,4.74,4.94,4.15,4.44,848796,0
+LVLU.US,D,20250724,000000,4.01,4.12,3.571,3.69,200204,0
+LVLU.US,D,20250725,000000,3.47,4.4,3.36,4.21,94951,0
+LVLU.US,D,20250728,000000,4.15,4.15,3.72,3.81,33333,0
+LVLU.US,D,20250729,000000,3.75,3.8091,3.45,3.62,37996,0
+LVLU.US,D,20250730,000000,3.62,3.62,3.215,3.25,44813,0
+LVLU.US,D,20250731,000000,3.2,4.77,2.98,4,933327,0
+LVLU.US,D,20250801,000000,3.75,3.965,3.4018,3.72,113294,0
+LVLU.US,D,20250804,000000,3.87,4.3988,3.8009,3.9599,199609,0
+LVLU.US,D,20250805,000000,3.96,3.9899,3.652,3.88,115652,0
+LVLU.US,D,20250806,000000,3.77,3.81,3.71,3.73,17197,0
+LVLU.US,D,20250807,000000,3.7,4.1,3.6014,4.01,150335,0
+LVLU.US,D,20250808,000000,3.92,3.95,3.63,3.79,39905,0
+LVLU.US,D,20250811,000000,3.75,3.9871,3.2801,3.6201,34002,0
+LVLU.US,D,20250812,000000,3.59,3.67,3.5,3.64,11360,0
+LVLU.US,D,20250813,000000,3.55,3.935,3.55,3.72,58562,0
+LVLU.US,D,20250814,000000,3.58,4.05,3.51,3.93,59767,0
+LVLU.US,D,20250815,000000,3.82,4.035,3.67,4.03,54681,0
+LVLU.US,D,20250818,000000,3.91,4.37,3.91,4.37,92042,0
+LVLU.US,D,20250819,000000,4.41,4.41,4.12,4.275,27430,0
+LVLU.US,D,20250820,000000,4.2,4.32,4.13,4.32,10909,0
+LVLU.US,D,20250821,000000,4.32,4.4,4.14,4.2,20215,0
+LVLU.US,D,20250822,000000,4.2,4.2,3.9405,4.15,20031,0
+LVLU.US,D,20250825,000000,4.39,4.39,4.06,4.135,44215,0
+LVLU.US,D,20250826,000000,4.06,4.3099,4.0411,4.07,15599,0
+LVLU.US,D,20250827,000000,4.09,4.7,4.085,4.69,96161,0
+LVLU.US,D,20250828,000000,4.65,4.68,4.18,4.18,58178,0
+LVLU.US,D,20250829,000000,4.23,4.23,3.92,3.93,35204,0
+LVLU.US,D,20250902,000000,3.9,4.2,3.695,3.86,29437,0
+LVLU.US,D,20250903,000000,3.88,3.9699,3.7,3.815,9473,0
+LVLU.US,D,20250904,000000,3.89,4.06,3.67,3.88,53395,0
+LVLU.US,D,20250905,000000,4.04,4.0778,3.78,4.01,30333,0
+LVLU.US,D,20250908,000000,3.8875,5.35,3.76,4.11,675112,0
+LVLU.US,D,20250909,000000,3.79,4.11,3.6906,4.025,151193,0
+LVLU.US,D,20250910,000000,4.05,4.19,4.01,4.12,18316,0
+LVLU.US,D,20250911,000000,4.22,4.79,4.18,4.7,179765,0
+LVLU.US,D,20250912,000000,4.6,4.78,4.2667,4.45,54198,0
+LVLU.US,D,20250915,000000,4.92,6.4,4.43,5.17,1722125,0
+LVLU.US,D,20250916,000000,4.81,4.985,4.4201,4.5,160313,0
+LVLU.US,D,20250917,000000,4.45,5.1,4.42,4.81,84717,0
+LVLU.US,D,20250918,000000,4.83,4.8793,4.48,4.73,57887,0
+LVLU.US,D,20250919,000000,4.7676,4.8,4.6157,4.69,18869,0
+LVLU.US,D,20250922,000000,4.6,4.71,4.51,4.66,23275,0
+LVLU.US,D,20250923,000000,4.58,5.27,4.58,4.91,88227,0
+LVLU.US,D,20250924,000000,4.91,5.01,4.77,4.895,26741,0
+LVLU.US,D,20250925,000000,4.91,4.98,4.6844,4.72,11021,0
+LVLU.US,D,20250926,000000,4.82,4.9207,4.81,4.81,9896,0
+LVLU.US,D,20250929,000000,4.9,5.005,4.78,4.86,18880,0
+LVLU.US,D,20250930,000000,4.802,4.9999,4.6832,4.7,10570,0
+LVLU.US,D,20251001,000000,4.66,4.96,4.66,4.84,29834,0
+LVLU.US,D,20251002,000000,4.79,5.15,4.79,5.06,11949,0
+LVLU.US,D,20251003,000000,5,5.1014,4.9618,5.065,16227,0
+LVLU.US,D,20251006,000000,5.0901,5.0901,4.92,4.94,8931,0
+LVLU.US,D,20251007,000000,4.87,5.05,4.87,5.01,6712,0
+LVLU.US,D,20251008,000000,4.99,5.7255,4.99,5.59,53575,0
+LVLU.US,D,20251009,000000,5.4595,5.5459,5.25,5.26,21871,0
+LVLU.US,D,20251010,000000,5.27,5.49,5.187,5.25,24604,0
+LVLU.US,D,20251013,000000,5.32,5.65,5.15,5.52,28652,0
+LVLU.US,D,20251014,000000,5.31,6.1,5.26,5.75,134504,0
+LVLU.US,D,20251015,000000,5.66,5.69,4.86,5.02,45950,0
+LVLU.US,D,20251016,000000,4.99,5.41,4.65,4.86,146928,0
+LVLU.US,D,20251017,000000,4.87,4.9325,4.5,4.57,23005,0
+LVLU.US,D,20251020,000000,4.61,4.71,4.45,4.68,32615,0
+LVLU.US,D,20251021,000000,4.78,4.88,4.5916,4.6011,18536,0
+LVLU.US,D,20251022,000000,4.64,4.8,4.35,4.35,14470,0
+LVLU.US,D,20251023,000000,4.31,4.545,4.26,4.44,11661,0
+LVLU.US,D,20251024,000000,4.575,5.03,4.575,5.01,29415,0
+LVLU.US,D,20251027,000000,5.03,5.24,4.91,5.24,29162,0
+LVLU.US,D,20251028,000000,5.08,5.6848,5.07,5.64,55191,0
+LVLU.US,D,20251029,000000,5.42,5.625,5.0001,5.125,12238,0
+LVLU.US,D,20251030,000000,5,5.03,4.9,4.9,4231,0
+LVLU.US,D,20251031,000000,4.67,4.86,4.67,4.81,1395,0
+LVLU.US,D,20251103,000000,4.88,5.3699,4.63,5.07,8314,0
+LVLU.US,D,20251104,000000,4.85,4.88,4.41,4.5,7940,0
+LVLU.US,D,20251105,000000,4.8,4.8,4.521,4.521,3805,0
+LVLU.US,D,20251106,000000,4.52,4.52,4.4,4.4,4250,0
+LVLU.US,D,20251107,000000,4.4,4.4,4.37,4.37,2804,0
+LVLU.US,D,20251110,000000,4.39,4.83,4.38,4.51,3932,0
+LVLU.US,D,20251111,000000,4.71,4.71,4.5134,4.66,7708,0
+LVLU.US,D,20251112,000000,4.8,5,4.6517,4.89,782513,0
+LVLU.US,D,20251113,000000,5.98,6.16,5,5.71,3704133,0
+LVLU.US,D,20251114,000000,5.45,5.7799,5.15,5.15,97542,0
+LVLU.US,D,20251117,000000,4.8,5.14,4.7001,4.91,46562,0
+LVLU.US,D,20251118,000000,4.97,6,4.89,5.49,55722,0
+LVLU.US,D,20251119,000000,5.39,5.8,4.9,5.39,20060,0
+LVLU.US,D,20251120,000000,5.516,5.52,5.02,5.18,17250,0
+LVLU.US,D,20251121,000000,5.12,5.4,5.02,5.23,17668,0
+LVLU.US,D,20251124,000000,5.15,5.7,5.04,5.505,23102,0
+LVLU.US,D,20251125,000000,5.59,5.68,5.0727,5.406,23745,0
+LVLU.US,D,20251126,000000,5.41,5.58,5.36,5.36,16658,0
+LVLU.US,D,20251128,000000,5.3448,5.3999,5.23,5.23,4514,0
+LVLU.US,D,20251201,000000,5.335,5.47,5.06,5.07,21688,0
+LVLU.US,D,20251202,000000,5.03,5.265,5.01,5.23,12334,0
+LVLU.US,D,20251203,000000,5.1159,5.4299,5.1,5.165,12433,0
+LVLU.US,D,20251204,000000,5.0231,5.4,5.0201,5.33,16429,0
+LVLU.US,D,20251205,000000,5.33,5.3576,5.1851,5.242,18324,0
+LVLU.US,D,20251208,000000,5.43,5.5,5.2501,5.39,16787,0
+LVLU.US,D,20251209,000000,5.42,5.4999,5,5.45,23941,0
+LVLU.US,D,20251210,000000,5.45,6.41,5.4,5.87,128699,0
+LVLU.US,D,20251211,000000,5.87,5.88,5.05,5.6,42307,0
+LVLU.US,D,20251212,000000,5.69,5.69,4.95,5.21,22995,0
+LVLU.US,D,20251215,000000,5.05,5.12,4.92,5.12,16348,0
+LVLU.US,D,20251216,000000,5.085,5.13,4.9,5.1,15696,0
+LVLU.US,D,20251217,000000,5.02,5.0368,4.9,5,16704,0
+LVLU.US,D,20251218,000000,4.97,5.15,4.91,5.15,8013,0
+LVLU.US,D,20251219,000000,5.0862,5.5,5.04,5.5,23944,0
+LVLU.US,D,20251222,000000,5.5,5.8295,5.31,5.5,11713,0
+LVLU.US,D,20251223,000000,5.2201,5.55,5.2201,5.52,17317,0
+LVLU.US,D,20251224,000000,5.39,5.5721,5.39,5.56,4141,0
+LVLU.US,D,20251226,000000,5.33,5.5999,5.32,5.435,2716,0
+LVLU.US,D,20251229,000000,5.27,5.6605,5,5.4079,17016,0
+LVLU.US,D,20251230,000000,5.2781,5.635,5.0101,5.155,12579,0
+LVLU.US,D,20251231,000000,5.25,5.25,5.08,5.22,12211,0
+LVLU.US,D,20260102,000000,5.28,5.5123,5.02,5.35,10499,0
+LVLU.US,D,20260105,000000,5.36,5.62,5.36,5.56,14733,0
+LVLU.US,D,20260106,000000,5.5,5.65,5.3134,5.64,18132,0
+LVLU.US,D,20260107,000000,5.35,5.96,5.35,5.96,12334,0
+LVLU.US,D,20260108,000000,5.97,6.3,5.8701,6.3,24721,0
+LVLU.US,D,20260109,000000,6.3,6.83,6.05,6.77,31913,0
+LVLU.US,D,20260112,000000,6.75,15.9,6.74,12.15,22908399,0
+LVLU.US,D,20260113,000000,10.55,12.48,10.51,12,693197,0
+LVLU.US,D,20260114,000000,11.99,13.71,11.66,13.06,286216,0
+LVLU.US,D,20260115,000000,12.98,14.25,11.74,13.84,128466,0
+LVLU.US,D,20260116,000000,13.55,15.29,13.35,14.5,119496,0
+LVLU.US,D,20260120,000000,13.63,21.44,13.63,20.63,167123,0
+LVLU.US,D,20260121,000000,20.63,32.319,20.0001,24.3,459235,0
+LVLU.US,D,20260122,000000,27.5,29.74,20.47,21.55,191903,0
+LVLU.US,D,20260123,000000,20.73,26.19,19.21,26.16,136372,0
+LVLU.US,D,20260126,000000,25.55,25.55,22.5001,23.35,71207,0
+LVLU.US,D,20260127,000000,23.67,23.67,18.5001,19.07,66672,0
+LVLU.US,D,20260128,000000,19.07,19.93,15.72,16.94,53757,0
+LVLU.US,D,20260129,000000,16.59,16.94,14.675,16.83,41724,0
+LVLU.US,D,20260130,000000,16.83,18.99,16.79,18.62,27572,0
+LVLU.US,D,20260202,000000,18.88,19.69,17.32,17.32,90395,0
+LVLU.US,D,20260203,000000,17.32,18.57,16.66,16.71,65939,0
+LVLU.US,D,20260204,000000,16.2,17.69,15.03,16.28,88687,0
+LVLU.US,D,20260205,000000,15.59,17,15.59,16.99,62222,0
+LVLU.US,D,20260206,000000,17.91,18.26,16.11,18.26,34137,0
+LVLU.US,D,20260209,000000,17.8,19.0999,16.33,17.45,56590,0
+LVLU.US,D,20260210,000000,17.69,18.35,16.5,16.96,47086,0
+LVLU.US,D,20260211,000000,17.32,17.32,14.3,14.52,53786,0
+LVLU.US,D,20260212,000000,14.31,16.4299,14.0119,14.06,14399,0
+LVLU.US,D,20260213,000000,14.01,15.19,13.685,14.55,32771,0
+LVLU.US,D,20260217,000000,14.5,15.03,14.33,14.73,25757,0
+LVLU.US,D,20260218,000000,14.8752,15.99,14.87,14.99,22970,0
diff --git a/daily/us/nasdaq stocks/2/lvo.us.txt b/daily/us/nasdaq stocks/2/lvo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9771bda1b38034ae00996a316f265657d6184bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lvo.us.txt	
@@ -0,0 +1,2009 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVO.US,D,20180222,000000,40.9,41.9,38.1,38.25,613.8,0
+LVO.US,D,20180223,000000,38.3,40,38.3,40,158.1,0
+LVO.US,D,20180226,000000,39.1,40.2,39,39.7,1786.9,0
+LVO.US,D,20180227,000000,40,40.9,39.5,40.8,4062.7,0
+LVO.US,D,20180228,000000,42.4,44,40,40,3535.8,0
+LVO.US,D,20180301,000000,40.2,42.8,40,40.4,1496.1,0
+LVO.US,D,20180302,000000,41.4,41.4,40.199,40.2,1558,0
+LVO.US,D,20180305,000000,40,41,37.501,40.1,874.1,0
+LVO.US,D,20180306,000000,40.1,42.4,39.4,41.8,5493.8,0
+LVO.US,D,20180307,000000,40.06,40.5,38.9,38.9,459.1,0
+LVO.US,D,20180308,000000,40.999,41,39.5,39.5,813,0
+LVO.US,D,20180309,000000,38.6,40,38.6,39,2244.9,0
+LVO.US,D,20180312,000000,40.3,40.3,38.6,38.7,435.9,0
+LVO.US,D,20180313,000000,40.2,40.2,38.939,40,551.4,0
+LVO.US,D,20180314,000000,40,40.3,38.8,40,1643.5,0
+LVO.US,D,20180315,000000,39,39,39,39,10,0
+LVO.US,D,20180316,000000,39,39,38.6,38.6,1042.7,0
+LVO.US,D,20180319,000000,39.4,40,38.8,40,683.7,0
+LVO.US,D,20180320,000000,38.9,38.9,38.5,38.8,528.9,0
+LVO.US,D,20180321,000000,37.9,37.9,34.3,34.6,845.5,0
+LVO.US,D,20180322,000000,38.001,39.9,38.001,39.7,727.8,0
+LVO.US,D,20180323,000000,39.7,39.7,38.884,39.5,440.1,0
+LVO.US,D,20180326,000000,39.6,39.6,38.5,39,589.2,0
+LVO.US,D,20180327,000000,39,39,38.2,39,535,0
+LVO.US,D,20180328,000000,38.5,38.5,38,38.5,656.5,0
+LVO.US,D,20180329,000000,37.99,38.5,37.51,38,1188.8,0
+LVO.US,D,20180402,000000,34.51,37.5,34.51,37.5,631,0
+LVO.US,D,20180403,000000,37,39,34.41,39,530.9,0
+LVO.US,D,20180404,000000,36.5,38.6,36.5,38.6,695.5,0
+LVO.US,D,20180405,000000,37.5,37.5,37,37.5,966.5,0
+LVO.US,D,20180406,000000,36,38.2,34.501,38.2,1095.5,0
+LVO.US,D,20180409,000000,34.7,38.2,34.4,38.2,693.2,0
+LVO.US,D,20180410,000000,37.4,37.5,37.2,37.2,1123.9,0
+LVO.US,D,20180411,000000,37,37.9,37,37,485.4,0
+LVO.US,D,20180412,000000,37.5,37.7,37.5,37.7,472.7,0
+LVO.US,D,20180413,000000,37.5,38.2,37.5,38.2,1073.9,0
+LVO.US,D,20180416,000000,38,38.3,38,38.3,512.2,0
+LVO.US,D,20180417,000000,37.7,38,37.7,38,968.6,0
+LVO.US,D,20180418,000000,38,38.3,38,38.3,875.6,0
+LVO.US,D,20180419,000000,38,38,37.9,38,396.2,0
+LVO.US,D,20180420,000000,38,38,37,37,405.9,0
+LVO.US,D,20180423,000000,37,37,35.788,37,554.9,0
+LVO.US,D,20180424,000000,37,37,35.1,37,909.7,0
+LVO.US,D,20180425,000000,36,37,36,37,684.6,0
+LVO.US,D,20180426,000000,37,37,37,37,373.4,0
+LVO.US,D,20180427,000000,37.1,38,37.1,38,370.3,0
+LVO.US,D,20180430,000000,38,38.5,36.72,38.5,1679.7,0
+LVO.US,D,20180501,000000,36.6,38,36.3,38,2092.1,0
+LVO.US,D,20180502,000000,36.111,38,36.111,38,370.3,0
+LVO.US,D,20180503,000000,38,38,35.8,38,661.5,0
+LVO.US,D,20180504,000000,37.5,38.5,37.5,38.5,404.7,0
+LVO.US,D,20180507,000000,36,38.5,35,38.5,551,0
+LVO.US,D,20180508,000000,38.5,39,35.07,39,707.1,0
+LVO.US,D,20180509,000000,39.5,39.5,35.644,36.3,748.5,0
+LVO.US,D,20180510,000000,37.3,40,36.6,36.7,3504.3,0
+LVO.US,D,20180511,000000,37.1,39.6,36.5,38.3,226.4,0
+LVO.US,D,20180514,000000,38.6,39,36,39,595.9,0
+LVO.US,D,20180515,000000,39,41.5,39,41.5,2212,0
+LVO.US,D,20180516,000000,41,42.25,39.8,42.25,885.5,0
+LVO.US,D,20180517,000000,38,69.5,38,69.5,1474,0
+LVO.US,D,20180518,000000,69.8,102.5,46.8,49.4,146701,0
+LVO.US,D,20180521,000000,50.2,57.499,38,42,31335,0
+LVO.US,D,20180522,000000,42.3,50,37,40.7,23702,0
+LVO.US,D,20180523,000000,40.4,42,35.31,40.9,8880.8,0
+LVO.US,D,20180524,000000,41.2,41.444,35.7,39.5,5603.7,0
+LVO.US,D,20180525,000000,36.9,39.5,36.6,38.45,4407,0
+LVO.US,D,20180529,000000,37.9,45,37.8,41.8,12431.9,0
+LVO.US,D,20180530,000000,40,43,38.19,40.1,6237.1,0
+LVO.US,D,20180531,000000,42.1,43.9,40.11,42.1,9836.7,0
+LVO.US,D,20180601,000000,43.8,44.8,42.3,44.5,3423.6,0
+LVO.US,D,20180604,000000,44.5,57.4,42.4,55.6,17237.6,0
+LVO.US,D,20180605,000000,55,57.7,47.701,48.1,10810.7,0
+LVO.US,D,20180606,000000,48.468,56.2,48.4,53.4,8187.3,0
+LVO.US,D,20180607,000000,53,58,52.3,54.5,9658.4,0
+LVO.US,D,20180608,000000,54.2,55.7,48.8,52.2,2546,0
+LVO.US,D,20180611,000000,53.1,80.999,53.1,74,67461.3,0
+LVO.US,D,20180612,000000,71,86.9,62.9,70.5,49005.8,0
+LVO.US,D,20180613,000000,69.7,74,66.55,71.4,36240.5,0
+LVO.US,D,20180614,000000,75.1,83.699,74.9,77,38138.6,0
+LVO.US,D,20180615,000000,77.7,86,77.1,83.2,75949.4,0
+LVO.US,D,20180618,000000,82.9,90,79.894,86.8,26341.1,0
+LVO.US,D,20180619,000000,88.2,95.2,84.146,95.2,35891.9,0
+LVO.US,D,20180620,000000,94.6,111.1,92.6,104.3,31349.1,0
+LVO.US,D,20180621,000000,104.5,107.9,83.2,91.9,37173.8,0
+LVO.US,D,20180622,000000,91.2,105.095,72.5,79,215544,0
+LVO.US,D,20180625,000000,78.9,80.3,60,61.9,50546,0
+LVO.US,D,20180626,000000,62.4,71,61.662,63.4,32512.4,0
+LVO.US,D,20180627,000000,63,70,58.5,60.1,23066.4,0
+LVO.US,D,20180628,000000,60.2,60.2,53.501,57.6,24502,0
+LVO.US,D,20180629,000000,58.1,59.745,56.7,57.7,14817.3,0
+LVO.US,D,20180702,000000,57.8,60.1,57,57.7,8298.7,0
+LVO.US,D,20180703,000000,56.6,62.1,56.573,60.3,8197.2,0
+LVO.US,D,20180705,000000,60.2,61.992,58,58.8,10952,0
+LVO.US,D,20180706,000000,57,60,57,59.5,2931.1,0
+LVO.US,D,20180709,000000,58.012,60,58.012,59.9,5615.4,0
+LVO.US,D,20180710,000000,60.1,60.1,58,59.3,8573.8,0
+LVO.US,D,20180711,000000,59.3,60,58.2,58.6,6884.2,0
+LVO.US,D,20180712,000000,58.4,58.4,53.8,54.1,6787.1,0
+LVO.US,D,20180713,000000,54,57.1,54,55.4,3634.5,0
+LVO.US,D,20180716,000000,55.3,55.4,52,52.9,5564.5,0
+LVO.US,D,20180717,000000,52.5,52.5,49.9,50.6,4188.3,0
+LVO.US,D,20180718,000000,52.1,52.3,50.9,51.3,1918.1,0
+LVO.US,D,20180719,000000,51.2,54.5,51.15,51.2,4760.8,0
+LVO.US,D,20180720,000000,51.3,51.3,49.1,49.7,5021.7,0
+LVO.US,D,20180723,000000,51.1,51.1,47.6,50.4,6217.4,0
+LVO.US,D,20180724,000000,50.3,56.2,49.8,53.8,9153.2,0
+LVO.US,D,20180725,000000,53.6,55.5,51.15,54.8,3042.1,0
+LVO.US,D,20180726,000000,54.7,58.5,52.5,53.6,3514.5,0
+LVO.US,D,20180727,000000,53.6,55.8,49.08,49.6,4337.1,0
+LVO.US,D,20180730,000000,59.6,59.6,46.7,47.1,5112.8,0
+LVO.US,D,20180731,000000,46.9,48.5,45.51,47.8,2070.8,0
+LVO.US,D,20180801,000000,47.1,51.4,46,46.5,3219.3,0
+LVO.US,D,20180802,000000,46.6,48.8,45.7,48.3,5367.4,0
+LVO.US,D,20180803,000000,47.8,48.3,45.601,47.1,4884.3,0
+LVO.US,D,20180806,000000,49.4,50.3,44.8,45,4934.6,0
+LVO.US,D,20180807,000000,48.287,50.2,45.3,49.8,3976.7,0
+LVO.US,D,20180808,000000,50.2,50.5,48.45,50,963.2,0
+LVO.US,D,20180809,000000,48.525,50,47.949,49.5,863.8,0
+LVO.US,D,20180810,000000,48.5,48.5,46.5,46.5,1682.3,0
+LVO.US,D,20180813,000000,46,49.4,46,46.3,3537,0
+LVO.US,D,20180814,000000,46.913,49.6,46,46.2,2758.1,0
+LVO.US,D,20180815,000000,46,46.5,44.2,44.7,1972.8,0
+LVO.US,D,20180816,000000,44.6,44.6,41.61,43.7,4479.8,0
+LVO.US,D,20180817,000000,43.9,46.66,43.9,44.6,3758.1,0
+LVO.US,D,20180820,000000,44.4,44.8,42.5,43.9,4014.8,0
+LVO.US,D,20180821,000000,43.5,43.5,42.1,42.1,5270.7,0
+LVO.US,D,20180822,000000,42.1,45.968,42.1,44.6,7837.8,0
+LVO.US,D,20180823,000000,44.8,46.2,43.1,43.8,1012.1,0
+LVO.US,D,20180824,000000,44.7,46,44.3,44.6,3645.5,0
+LVO.US,D,20180827,000000,45.5,46,42.5,43.6,3868.8,0
+LVO.US,D,20180828,000000,44.1,45.35,44,44.6,1932.9,0
+LVO.US,D,20180829,000000,46,46,43.3,44,3141.4,0
+LVO.US,D,20180830,000000,45.5,45.5,44.6,44.9,2881.2,0
+LVO.US,D,20180831,000000,44.4,51.1,44.4,50.7,6846.2,0
+LVO.US,D,20180904,000000,52.6,55.5,51.6,54.4,12365.5,0
+LVO.US,D,20180905,000000,56.3,56.3,50.4,54.2,6976.1,0
+LVO.US,D,20180906,000000,55.4,55.797,50.1,51.7,4275.2,0
+LVO.US,D,20180907,000000,51.5,51.655,48.2,48.9,3743,0
+LVO.US,D,20180910,000000,50,52.1,48.1,49.3,1732.3,0
+LVO.US,D,20180911,000000,51.1,51.1,49.7,49.9,711.7,0
+LVO.US,D,20180912,000000,50,52.05,49.1,50,1855.4,0
+LVO.US,D,20180913,000000,50,50,47.2,48,2007.3,0
+LVO.US,D,20180914,000000,48.4,51.1,48.2,48.5,5913.8,0
+LVO.US,D,20180917,000000,48.2,49.1,46.2,46.6,4036.7,0
+LVO.US,D,20180918,000000,47.3,47.3,42.5,45.2,2835.5,0
+LVO.US,D,20180919,000000,45.3,49.4,45.3,47.5,1076.7,0
+LVO.US,D,20180920,000000,47.8,49,47.4,47.8,1221.2,0
+LVO.US,D,20180921,000000,47.9,48.2,35.1,35.1,35407.9,0
+LVO.US,D,20180924,000000,36.9,41.7,34.5,40.5,24543.4,0
+LVO.US,D,20180925,000000,41.1,41.1,38.4,39.6,6848.2,0
+LVO.US,D,20180926,000000,40.8,42.3,40,41.5,5343.3,0
+LVO.US,D,20180927,000000,41.4,42.3,38.6,40.7,4447.3,0
+LVO.US,D,20180928,000000,40.386,41.3,39,39.2,4695.6,0
+LVO.US,D,20181001,000000,39.4,39.899,36.3,37.8,5378.3,0
+LVO.US,D,20181002,000000,37.4,39.3,36.44,36.9,3214.5,0
+LVO.US,D,20181003,000000,37.1,38.3,36,37.9,5856.4,0
+LVO.US,D,20181004,000000,37.5,38.7,35.6,36.3,5326.7,0
+LVO.US,D,20181005,000000,36.1,37.2,33.6,34.5,10719.2,0
+LVO.US,D,20181008,000000,34.5,36.8,28.9,32.5,10276.1,0
+LVO.US,D,20181009,000000,30.5,32.6,26.4,28.4,10274,0
+LVO.US,D,20181010,000000,28.6,31,27.3,27.7,11531.3,0
+LVO.US,D,20181011,000000,27.7,28.7,27.6,28,2520.7,0
+LVO.US,D,20181012,000000,28.4,29.9,27.6,28.3,6115.3,0
+LVO.US,D,20181015,000000,29.4,31.35,28.3,28.6,7912.2,0
+LVO.US,D,20181016,000000,28.7,32,28.7,30.7,4112,0
+LVO.US,D,20181017,000000,30.2,31.2,29.7,30.8,1444,0
+LVO.US,D,20181018,000000,30.4,30.6,29.4,29.8,1042.9,0
+LVO.US,D,20181019,000000,30.1,30.3,27.6,27.7,4703.9,0
+LVO.US,D,20181022,000000,27.9,30,26.1,26.6,3319.4,0
+LVO.US,D,20181023,000000,26,27.3,25.2,26.6,2826.4,0
+LVO.US,D,20181024,000000,26.6,28.3,25.65,28.2,3643.9,0
+LVO.US,D,20181025,000000,28.2,29,26.4,28.5,3282.7,0
+LVO.US,D,20181026,000000,28.2,29.5,26.901,29.4,5465.7,0
+LVO.US,D,20181029,000000,29.7,31.7,27.9,29.1,2055.6,0
+LVO.US,D,20181030,000000,29.1,31.85,28.6,29.3,2304.4,0
+LVO.US,D,20181031,000000,29.7,30.7,28.801,29.6,2128.3,0
+LVO.US,D,20181101,000000,30.1,31.5,29.8,30.5,2684.2,0
+LVO.US,D,20181102,000000,30.9,31.7,30.2,31.1,2191.1,0
+LVO.US,D,20181105,000000,31.3,31.3,30.5,30.5,1452.7,0
+LVO.US,D,20181106,000000,30.6,32.6,30.6,32,2912.7,0
+LVO.US,D,20181107,000000,31.9,36,31.9,32.5,3528.3,0
+LVO.US,D,20181108,000000,33,37.4,33,36.6,4743.8,0
+LVO.US,D,20181109,000000,39,40.5,37.7,40.5,11358.8,0
+LVO.US,D,20181112,000000,40.9,43.6,38.3,42.2,5399.9,0
+LVO.US,D,20181113,000000,43,46.041,40,42,11030.4,0
+LVO.US,D,20181114,000000,42.9,43.3,34,37.5,5916.6,0
+LVO.US,D,20181115,000000,37.5,40.9,37.5,38.9,1706.6,0
+LVO.US,D,20181116,000000,38.8,41.45,38,40.5,4038,0
+LVO.US,D,20181119,000000,40.7,42,38,38.8,2171.7,0
+LVO.US,D,20181120,000000,37.9,39.2,37.9,38.7,989.6,0
+LVO.US,D,20181121,000000,39.9,43.4,39.9,42.2,4864.2,0
+LVO.US,D,20181123,000000,42.2,43.5,40.3,43.5,988.8,0
+LVO.US,D,20181126,000000,43.5,53.2,43,50,14634.2,0
+LVO.US,D,20181127,000000,49.9,49.9,45.591,46,11437.6,0
+LVO.US,D,20181128,000000,46.6,50.5,46.3,48.4,9796.9,0
+LVO.US,D,20181129,000000,48,50.05,48,49.7,10037.1,0
+LVO.US,D,20181130,000000,49.5,54.8,48.55,50.9,20011.3,0
+LVO.US,D,20181203,000000,51.6,55.4,50.05,54.7,11957,0
+LVO.US,D,20181204,000000,55.2,57.499,50.3,52.1,8506.4,0
+LVO.US,D,20181206,000000,49.7,53.35,46.3,46.3,10381.4,0
+LVO.US,D,20181207,000000,46.4,51.5,45.024,48.5,7955.5,0
+LVO.US,D,20181210,000000,48.4,49.1,44.5,49,7449.1,0
+LVO.US,D,20181211,000000,49,50.5,49,49.8,9045.1,0
+LVO.US,D,20181212,000000,49.9,55.9,49.9,53.1,7912,0
+LVO.US,D,20181213,000000,52.9,55,44.45,47.4,8389,0
+LVO.US,D,20181214,000000,47.4,57.4,44.658,54.6,8895.9,0
+LVO.US,D,20181217,000000,54.6,56,40.75,46.4,24045.7,0
+LVO.US,D,20181218,000000,44.1,48.9,41.8,43.1,12368.9,0
+LVO.US,D,20181219,000000,42.9,46.6,40,41,10949.7,0
+LVO.US,D,20181220,000000,42.5,44.2,37.1,41.4,16444.9,0
+LVO.US,D,20181221,000000,41.4,47.3,40.15,46.3,217444,0
+LVO.US,D,20181224,000000,45,47.4,40.3,43.8,14405.7,0
+LVO.US,D,20181226,000000,44.4,44.4,39.5,41.5,17952.5,0
+LVO.US,D,20181227,000000,41.5,56.3,41.2,49.1,75748.2,0
+LVO.US,D,20181228,000000,49.6,50.088,48.4,49,19703.1,0
+LVO.US,D,20181231,000000,48.9,52.027,47,49.5,12093.7,0
+LVO.US,D,20190102,000000,49.3,57.3,48,57.3,10319.3,0
+LVO.US,D,20190103,000000,56.3,58,51.2,55.4,11291.6,0
+LVO.US,D,20190104,000000,56.5,60,52.49,60,6533.4,0
+LVO.US,D,20190107,000000,60,63.6,56.6,58.6,12367.6,0
+LVO.US,D,20190108,000000,59.2,60,56.1,59.4,5380.7,0
+LVO.US,D,20190109,000000,59.5,70,59.5,62.4,22774,0
+LVO.US,D,20190110,000000,62.4,62.6,59,60.4,5620.1,0
+LVO.US,D,20190111,000000,60.1,62.5,59.098,62.1,2124.2,0
+LVO.US,D,20190114,000000,61.9,64.8,60.5,64.3,9127.4,0
+LVO.US,D,20190115,000000,65,71.5,63.201,69.5,15923.6,0
+LVO.US,D,20190116,000000,69.1,69.5,64.5,65.9,5337,0
+LVO.US,D,20190117,000000,65,69.2,65,69.2,6472.6,0
+LVO.US,D,20190118,000000,68,68,65.5,65.9,4022.3,0
+LVO.US,D,20190122,000000,65.7,68.4,60.5,63.1,4809.4,0
+LVO.US,D,20190123,000000,63.1,63.9,60.116,62.5,3594.8,0
+LVO.US,D,20190124,000000,62.5,62.5,60.2,60.7,8263.1,0
+LVO.US,D,20190125,000000,60.9,64.8,60.8,64.3,4421.4,0
+LVO.US,D,20190128,000000,63.4,67.5,62.2,62.7,5697.9,0
+LVO.US,D,20190129,000000,63.1,63.1,59.9,60,6455.1,0
+LVO.US,D,20190130,000000,60.4,63.4,58.3,58.7,3701.8,0
+LVO.US,D,20190131,000000,58.7,68,55.3,60.9,10116.2,0
+LVO.US,D,20190201,000000,60.9,64.2,56.4,58.2,5516.8,0
+LVO.US,D,20190204,000000,58.1,58.1,51.1,52.1,6057.9,0
+LVO.US,D,20190205,000000,53.3,58.5,51.3,58.4,5347.6,0
+LVO.US,D,20190206,000000,58.4,61.5,55.6,55.8,2007.8,0
+LVO.US,D,20190207,000000,55.1,58.6,52.5,53.3,2603,0
+LVO.US,D,20190208,000000,53.5,56.407,52.6,55.4,4042.2,0
+LVO.US,D,20190211,000000,55.2,56.75,53.3,54.6,2640.3,0
+LVO.US,D,20190212,000000,55.4,59.9,55.1,56.4,6747.1,0
+LVO.US,D,20190213,000000,58,61.3,54.773,56.9,5565.1,0
+LVO.US,D,20190214,000000,56.8,59.1,56.7,56.8,4993,0
+LVO.US,D,20190215,000000,57,60,57,57.8,8078.6,0
+LVO.US,D,20190219,000000,57.7,59.6,57.6,57.9,4599.8,0
+LVO.US,D,20190220,000000,58.3,59.5,56,57,6623,0
+LVO.US,D,20190221,000000,57.6,60.6,57.2,59.7,8208.1,0
+LVO.US,D,20190222,000000,60.8,64.3,60.7,61.8,18958.7,0
+LVO.US,D,20190225,000000,63.6,66.1,61,63.6,14098.4,0
+LVO.US,D,20190226,000000,65,72.326,65,67.2,44381.7,0
+LVO.US,D,20190227,000000,67.4,67.4,57.9,60.3,15768.6,0
+LVO.US,D,20190228,000000,64.6,64.6,59.23,59.5,5190.1,0
+LVO.US,D,20190301,000000,60.5,62,57.02,59.9,3844.3,0
+LVO.US,D,20190304,000000,61,61.844,57.1,57.8,6375.2,0
+LVO.US,D,20190305,000000,60,62.2,56.3,61.5,7621.2,0
+LVO.US,D,20190306,000000,62.4,62.4,50.001,52.6,11096.4,0
+LVO.US,D,20190307,000000,52.5,55.7,50.5,53.2,10928.5,0
+LVO.US,D,20190308,000000,53.4,54.4,51.7,52.9,4571.3,0
+LVO.US,D,20190311,000000,53,58.9,51.8,57.4,7618.8,0
+LVO.US,D,20190312,000000,57.7,62.6,56.6,57.4,5609.5,0
+LVO.US,D,20190313,000000,57.7,62.136,57.7,61,6785.8,0
+LVO.US,D,20190314,000000,60.7,62.3,57.1,57.5,4429,0
+LVO.US,D,20190315,000000,57.7,63.4,57.201,62.2,45317.8,0
+LVO.US,D,20190318,000000,62.8,64.9,59.1,63.1,6271.7,0
+LVO.US,D,20190319,000000,66,66,60.3,62.8,9070.2,0
+LVO.US,D,20190320,000000,60.509,63.3,60.3,61.8,4677.3,0
+LVO.US,D,20190321,000000,62,64.8,59.5,61.7,4851.8,0
+LVO.US,D,20190322,000000,60.7,60.7,55.5,57.3,6096.7,0
+LVO.US,D,20190325,000000,57.3,59.6,54.7,57.6,5931,0
+LVO.US,D,20190326,000000,58.6,58.6,52.6,53.3,6960.2,0
+LVO.US,D,20190327,000000,55.28,55.532,50.2,52.4,9925.8,0
+LVO.US,D,20190328,000000,52.257,54.7,51.5,53.9,3519.1,0
+LVO.US,D,20190329,000000,54.6,57.2,53.5,53.8,10139.5,0
+LVO.US,D,20190401,000000,54.6,54.8,52.316,54.7,3707,0
+LVO.US,D,20190402,000000,55.2,55.2,52.3,54.5,3324.9,0
+LVO.US,D,20190403,000000,55.2,55.2,51.698,53.5,3641,0
+LVO.US,D,20190404,000000,53.3,53.3,50,52,10030.9,0
+LVO.US,D,20190405,000000,52.3,53.3,49.7,51.8,5436.3,0
+LVO.US,D,20190408,000000,51.6,52.2,45.7,51.6,3370.4,0
+LVO.US,D,20190409,000000,50.741,51.25,49.1,50,4081.1,0
+LVO.US,D,20190410,000000,49.9,51,45.3,50.3,4785.7,0
+LVO.US,D,20190411,000000,50.3,52.2,46.8,47.4,3690,0
+LVO.US,D,20190412,000000,48,48,44.7,47.2,4888.6,0
+LVO.US,D,20190415,000000,49.562,49.8,46.6,48.7,5885.8,0
+LVO.US,D,20190416,000000,49.2,51.8,48.7,51.1,3888.9,0
+LVO.US,D,20190417,000000,50.853,51.9,48.1,50,3912.4,0
+LVO.US,D,20190418,000000,49.3,51.9,49.3,50,5583.2,0
+LVO.US,D,20190422,000000,50.3,51.204,45.5,46.2,3300.9,0
+LVO.US,D,20190423,000000,46.3,47.343,44.8,45.8,3103.8,0
+LVO.US,D,20190424,000000,50,50,45.2,46.1,3941.1,0
+LVO.US,D,20190425,000000,46,48.1,44.4,45.2,3431.5,0
+LVO.US,D,20190426,000000,45.5,47.9,44.8,47.8,6322.7,0
+LVO.US,D,20190429,000000,47.9,49.9,47.4,49.1,2942.7,0
+LVO.US,D,20190430,000000,49.3,50,48.2,49.7,11504.4,0
+LVO.US,D,20190501,000000,50.2,50.3,46.5,46.6,3654.6,0
+LVO.US,D,20190502,000000,49.6,50.264,46.5,47.1,8570.4,0
+LVO.US,D,20190503,000000,47.7,49.5,47.5,48.8,2212.2,0
+LVO.US,D,20190506,000000,47.6,51,47.2,49.3,2908.4,0
+LVO.US,D,20190507,000000,48.7,51,47,48,9309.7,0
+LVO.US,D,20190508,000000,48.6,51.9,48.6,50.1,7405.1,0
+LVO.US,D,20190509,000000,50.1,51.9,48.1,48.1,4907.6,0
+LVO.US,D,20190510,000000,48.129,50.4,47.1,49.7,4253.3,0
+LVO.US,D,20190513,000000,48.1,49.4,46.5,47,6294.2,0
+LVO.US,D,20190514,000000,47.043,48.4,46.5,47.5,4659.9,0
+LVO.US,D,20190515,000000,46.7,46.7,44.6,45.8,9719.4,0
+LVO.US,D,20190516,000000,46.3,46.9,42,43.6,5977.6,0
+LVO.US,D,20190517,000000,43.6,44.378,41.4,42.5,4566,0
+LVO.US,D,20190520,000000,42.3,42.9,40.5,42.3,2767.7,0
+LVO.US,D,20190521,000000,42.2,42.5,41.123,42.4,3094.7,0
+LVO.US,D,20190522,000000,42.4,43.1,41.8,42.6,3669.7,0
+LVO.US,D,20190523,000000,42.4,42.4,39.9,40,4212.4,0
+LVO.US,D,20190524,000000,40.885,42,40.5,41.1,3877.1,0
+LVO.US,D,20190528,000000,41.1,41.3,40.8,41,1505.4,0
+LVO.US,D,20190529,000000,40.8,40.8,36.7,38.2,2662.1,0
+LVO.US,D,20190530,000000,37.916,38.2,37.5,37.6,4104.4,0
+LVO.US,D,20190531,000000,37.5,38.1,36,37.8,3619.4,0
+LVO.US,D,20190603,000000,37.5,38.5,35.804,37.1,4236.7,0
+LVO.US,D,20190604,000000,37.4,37.4,35.3,35.4,3152.9,0
+LVO.US,D,20190605,000000,35.5,35.5,31.401,33.6,5356.5,0
+LVO.US,D,20190606,000000,33,36.7,33,36.4,9478.2,0
+LVO.US,D,20190607,000000,35,37.2,35,35.1,10263.4,0
+LVO.US,D,20190610,000000,35.3,37,35,35.6,7384.4,0
+LVO.US,D,20190611,000000,36.156,36.156,35,35.3,10061.6,0
+LVO.US,D,20190612,000000,35.6,37.2,33,37.2,4549.5,0
+LVO.US,D,20190613,000000,37.7,37.7,32.9,36.5,3669.8,0
+LVO.US,D,20190614,000000,37.1,37.1,34.63,36.1,2816.2,0
+LVO.US,D,20190617,000000,36,37.3,34.6,37.3,3594.6,0
+LVO.US,D,20190618,000000,37.3,37.3,35.4,37.2,2051.1,0
+LVO.US,D,20190619,000000,36.9,38.8,35.607,38.5,2978.2,0
+LVO.US,D,20190620,000000,38.1,39.5,38.1,38.7,2346.8,0
+LVO.US,D,20190621,000000,38.4,40.8,35.501,40.1,8076.1,0
+LVO.US,D,20190624,000000,40.1,43,39.1,41.7,4839.5,0
+LVO.US,D,20190625,000000,42.2,44.75,41.3,43.5,8512.7,0
+LVO.US,D,20190626,000000,42,46,41.9,44.9,15752.3,0
+LVO.US,D,20190627,000000,44.9,44.9,40.1,41.5,8584.3,0
+LVO.US,D,20190628,000000,41,42.895,40.1,41.5,34523.1,0
+LVO.US,D,20190701,000000,42,42,37.25,37.9,9967.8,0
+LVO.US,D,20190702,000000,40,40.1,36,36.4,6786.4,0
+LVO.US,D,20190703,000000,36.6,36.6,34.7,36.3,2747.6,0
+LVO.US,D,20190705,000000,35.5,36,30.6,33.8,8646.2,0
+LVO.US,D,20190708,000000,34.1,34.1,31.1,31.8,9919.4,0
+LVO.US,D,20190709,000000,31.8,31.8,29,29.3,8838.7,0
+LVO.US,D,20190710,000000,29.5,30.839,28,30.2,8420.1,0
+LVO.US,D,20190711,000000,30.2,30.5,28.6,28.9,4290.8,0
+LVO.US,D,20190712,000000,28.7,28.9,27.5,27.5,8528.7,0
+LVO.US,D,20190715,000000,27.8,29.3,26.5,29.2,5806,0
+LVO.US,D,20190716,000000,29.2,29.4,28.2,29,3545.7,0
+LVO.US,D,20190717,000000,29,30.1,27.1,27.3,13798,0
+LVO.US,D,20190718,000000,27.5,27.6,22.6,24.5,16191.2,0
+LVO.US,D,20190719,000000,24.3,26.2,23.751,25.3,5767.6,0
+LVO.US,D,20190722,000000,25.3,26.7,24.808,26,20461.6,0
+LVO.US,D,20190723,000000,23.8,26.1,23.7,23.8,8031.6,0
+LVO.US,D,20190724,000000,24,24.598,22.204,23.5,11170.7,0
+LVO.US,D,20190725,000000,23.5,24.142,21.2,21.7,9846.9,0
+LVO.US,D,20190726,000000,21.7,28.8,21.7,27.6,26449.3,0
+LVO.US,D,20190729,000000,27.8,28.2,25.5,26.9,18105.8,0
+LVO.US,D,20190730,000000,26.5,27.8,26.2,26.8,7183.4,0
+LVO.US,D,20190731,000000,27.3,30.2,27.3,29.5,10498.9,0
+LVO.US,D,20190801,000000,29.6,29.9,26.5,26.7,5035.6,0
+LVO.US,D,20190802,000000,26.3,26.348,25,25.9,2190.5,0
+LVO.US,D,20190805,000000,25.5,29.1,25.5,28.6,16708.4,0
+LVO.US,D,20190806,000000,29,29.857,27,27.9,16881.7,0
+LVO.US,D,20190807,000000,27.3,28.3,26.65,26.8,8954.9,0
+LVO.US,D,20190808,000000,29.1,30.5,27.6,29.5,18538.3,0
+LVO.US,D,20190809,000000,30,30.5,28.45,29.4,52093.4,0
+LVO.US,D,20190812,000000,29,29,27.2,27.5,1541.1,0
+LVO.US,D,20190813,000000,28.7,29,26.9,27.2,3837.6,0
+LVO.US,D,20190814,000000,27.1,27.1,22.7,23.6,12128.9,0
+LVO.US,D,20190815,000000,27.3,27.7,25,26.8,5766.4,0
+LVO.US,D,20190816,000000,27,27.7,23,23.8,12374.8,0
+LVO.US,D,20190819,000000,24.1,26.1,24,25,5361.4,0
+LVO.US,D,20190820,000000,25.2,27.9,25.2,27.2,10257.2,0
+LVO.US,D,20190821,000000,29,29,24.3,26.6,9497.6,0
+LVO.US,D,20190822,000000,29,29,26.2,26.3,5803.8,0
+LVO.US,D,20190823,000000,27.1,27.65,23,23.6,14157.6,0
+LVO.US,D,20190826,000000,24.8,25.6,24.7,25,5852,0
+LVO.US,D,20190827,000000,25.1,26.05,22.5,23.2,13637.2,0
+LVO.US,D,20190828,000000,23.6,24.4,23.2,23.3,5863,0
+LVO.US,D,20190829,000000,23.6,24.1,21.05,21.9,10701.6,0
+LVO.US,D,20190830,000000,22.2,22.5,21.1,22.2,4390,0
+LVO.US,D,20190903,000000,22.2,22.689,19.9,20.1,14176.2,0
+LVO.US,D,20190904,000000,20.3,20.9,19.3,19.8,7768.1,0
+LVO.US,D,20190905,000000,20.4,21.2,19.7,20.3,10217.6,0
+LVO.US,D,20190906,000000,21,21.45,19.2,19.3,9985.4,0
+LVO.US,D,20190909,000000,19.7,20,18.439,20,8153.2,0
+LVO.US,D,20190910,000000,20.4,23,20,22.4,13869.5,0
+LVO.US,D,20190911,000000,23.2,26.4,22.5,26.4,14524.5,0
+LVO.US,D,20190912,000000,26.4,27.5,25.6,27.2,28104.5,0
+LVO.US,D,20190913,000000,27.7,27.7,21.9,23.4,20175.2,0
+LVO.US,D,20190916,000000,23,23.3,21.7,22.6,12641.7,0
+LVO.US,D,20190917,000000,22.4,22.4,21,22,5932,0
+LVO.US,D,20190918,000000,22.2,22.2,20.916,21.1,7638.9,0
+LVO.US,D,20190919,000000,21.1,22.6,20.4,21.4,15500.7,0
+LVO.US,D,20190920,000000,21.3,21.9,19.9,21.6,45804.9,0
+LVO.US,D,20190923,000000,21.6,22.6,20.5,21.95,6738.9,0
+LVO.US,D,20190924,000000,22.3,22.4,20,20.5,8123.3,0
+LVO.US,D,20190925,000000,20.6,22.7,19.8,22.3,23258.3,0
+LVO.US,D,20190926,000000,22.2,22.5,20.4,20.8,11089.3,0
+LVO.US,D,20190927,000000,20.9,21.1,20.298,20.8,3092.1,0
+LVO.US,D,20190930,000000,20.8,21,20,20.05,10886,0
+LVO.US,D,20191001,000000,20.4,20.4,18.8,19,8452.6,0
+LVO.US,D,20191002,000000,19.5,19.5,18.8,19,5720.1,0
+LVO.US,D,20191003,000000,18.8,22,17,18.1,30752.2,0
+LVO.US,D,20191004,000000,18.1,18.7,18.1,18.3,5644.3,0
+LVO.US,D,20191007,000000,17.2,19.7,15,15.1,39009.2,0
+LVO.US,D,20191008,000000,15.1,16.3,14,14.1,19807.1,0
+LVO.US,D,20191009,000000,14.1,16,13.617,14.9,12483.8,0
+LVO.US,D,20191010,000000,15.1,16.6,14.401,15.9,10530,0
+LVO.US,D,20191011,000000,16.4,17,16.3,16.5,6789.2,0
+LVO.US,D,20191014,000000,16.2,16.8,15.3,15.3,10044.6,0
+LVO.US,D,20191015,000000,15.2,16.1,14.3,15.6,14338.8,0
+LVO.US,D,20191016,000000,15.3,15.9,15.116,15.7,4144.1,0
+LVO.US,D,20191017,000000,15.7,16.6,15.303,15.9,6745.7,0
+LVO.US,D,20191018,000000,15.8,16.15,15.7,15.9,7785.4,0
+LVO.US,D,20191021,000000,16.1,16.2,15,16.1,5803.9,0
+LVO.US,D,20191022,000000,16.6,16.8,15.8,16.1,3532.3,0
+LVO.US,D,20191023,000000,16.3,18.2,16,17.6,12675.4,0
+LVO.US,D,20191024,000000,17.7,18.7,16.55,17.4,12784.8,0
+LVO.US,D,20191025,000000,17.6,17.6,16.5,16.6,3926.2,0
+LVO.US,D,20191028,000000,17.3,20.1,16.7,19.5,12282.6,0
+LVO.US,D,20191029,000000,19.8,19.8,17,17.6,6508,0
+LVO.US,D,20191030,000000,17.5,17.606,16,16.1,8243.6,0
+LVO.US,D,20191031,000000,16,17.2,15,17,8497.1,0
+LVO.US,D,20191101,000000,17,17.8,16.6,16.8,3220.4,0
+LVO.US,D,20191104,000000,17.2,17.4,15.522,16,16173.3,0
+LVO.US,D,20191105,000000,16.3,16.3,15.8,16,4071.3,0
+LVO.US,D,20191106,000000,15.8,16.149,14.8,14.9,6974.2,0
+LVO.US,D,20191107,000000,15,15.5,12.9,12.95,10834.4,0
+LVO.US,D,20191108,000000,14.4,14.701,13,14.2,14633.8,0
+LVO.US,D,20191111,000000,14.5,14.903,13.4,13.7,4739,0
+LVO.US,D,20191112,000000,13.9,15,12.952,14.8,13801.1,0
+LVO.US,D,20191113,000000,14.8,15.226,13,13.6,8888.7,0
+LVO.US,D,20191114,000000,13.5,14.1,12.3,12.35,10937.6,0
+LVO.US,D,20191115,000000,12.3,12.8,11.1,12.75,13856.9,0
+LVO.US,D,20191118,000000,12.7,14,11.9,12.5,9682.9,0
+LVO.US,D,20191119,000000,12.8,14.3,12.301,13.6,14724.5,0
+LVO.US,D,20191120,000000,14,14.7,13.1,14,15727.4,0
+LVO.US,D,20191121,000000,14.4,15.8,14.218,14.9,8014,0
+LVO.US,D,20191122,000000,15.2,16.352,14.4,15.5,15141.5,0
+LVO.US,D,20191125,000000,16.9,18.7,16.576,17.4,30018.5,0
+LVO.US,D,20191126,000000,17.7,18.1,16.8,17.9,10814.2,0
+LVO.US,D,20191127,000000,17.4,19,16.8,18.55,8250.3,0
+LVO.US,D,20191129,000000,19.2,19.7,17.91,19.2,7823.6,0
+LVO.US,D,20191202,000000,19.5,19.5,17.6,19.4,8324.3,0
+LVO.US,D,20191203,000000,19.5,21.4,18.6,19.7,7824.4,0
+LVO.US,D,20191204,000000,21.2,21.35,19.9,20.1,14362.6,0
+LVO.US,D,20191205,000000,20.6,21,20,20.4,11702.7,0
+LVO.US,D,20191206,000000,20.5,23.3,20.5,23,19905.2,0
+LVO.US,D,20191209,000000,23.8,27.4,23.8,25.9,25886.8,0
+LVO.US,D,20191210,000000,26.3,27.4,23.4,24.3,24301.4,0
+LVO.US,D,20191211,000000,24.6,24.6,23,23.4,13281.1,0
+LVO.US,D,20191212,000000,23.7,23.7,22.1,22.2,13299.1,0
+LVO.US,D,20191213,000000,22.5,23.3,20.4,22.5,64572.8,0
+LVO.US,D,20191216,000000,22.9,23,20.2,20.6,16751.5,0
+LVO.US,D,20191217,000000,21.6,21.677,20.3,20.35,17792.1,0
+LVO.US,D,20191218,000000,20.4,20.7,18.7,18.9,18400.4,0
+LVO.US,D,20191219,000000,18.9,20.9,18.5,19.8,14411.3,0
+LVO.US,D,20191220,000000,19.8,20.9,19,19,41421.6,0
+LVO.US,D,20191223,000000,19.9,20.8,17.8,18.2,14941.4,0
+LVO.US,D,20191224,000000,18.2,18.5,17,17,6286,0
+LVO.US,D,20191226,000000,17,17.5,15.25,16.1,17866.2,0
+LVO.US,D,20191227,000000,15.5,16.3,15.5,16.3,12891.6,0
+LVO.US,D,20191230,000000,16.6,17.3,14.5,14.6,29178,0
+LVO.US,D,20191231,000000,15.3,15.5,14.8,15.45,51767.3,0
+LVO.US,D,20200102,000000,15.9,16.9,15.2,16.8,9245.5,0
+LVO.US,D,20200103,000000,17.1,17.1,16,16.4,6420,0
+LVO.US,D,20200106,000000,16.4,18.3,16.2,17.9,11497,0
+LVO.US,D,20200107,000000,18.4,19.6,18.15,18.8,11561.4,0
+LVO.US,D,20200108,000000,20,20,17.2,17.5,15723.9,0
+LVO.US,D,20200109,000000,19,19,16.6,16.6,9382.9,0
+LVO.US,D,20200110,000000,16.8,17.9,15.403,16.15,18394.9,0
+LVO.US,D,20200113,000000,16.6,16.6,14.15,14.9,11426.3,0
+LVO.US,D,20200114,000000,14.9,15.8,14.7,14.9,7502.8,0
+LVO.US,D,20200115,000000,15.5,15.5,14.4,15,15236.9,0
+LVO.US,D,20200116,000000,15.2,17.588,15.2,17.3,13809.9,0
+LVO.US,D,20200117,000000,17.3,17.3,16.3,16.5,28698.6,0
+LVO.US,D,20200121,000000,16.9,16.95,15.7,16.4,21790.3,0
+LVO.US,D,20200122,000000,17.1,17.2,15.4,15.6,12059.4,0
+LVO.US,D,20200123,000000,15.7,16.4,15.4,15.6,9771.6,0
+LVO.US,D,20200124,000000,15.8,16.2,15,15.2,11229.7,0
+LVO.US,D,20200127,000000,15.1,15.3,14.8,15,15903.6,0
+LVO.US,D,20200128,000000,15.5,15.5,14.2,14.8,7141.2,0
+LVO.US,D,20200129,000000,14.7,14.9,12.9,13.3,13308,0
+LVO.US,D,20200130,000000,13.1,13.55,11.9,12.3,37417.6,0
+LVO.US,D,20200131,000000,12.3,14.2,12.3,14,12414.9,0
+LVO.US,D,20200203,000000,14.4,14.7,12.5,13.1,14446.2,0
+LVO.US,D,20200204,000000,13,14.7,12.35,14.5,30736.3,0
+LVO.US,D,20200205,000000,14.4,16.2,13.8,15.7,17092.4,0
+LVO.US,D,20200206,000000,15.6,18.7,15,18.7,74720.4,0
+LVO.US,D,20200207,000000,18.4,18.4,12.7,12.9,66236.9,0
+LVO.US,D,20200210,000000,13.3,14,12.3,13.7,20078.6,0
+LVO.US,D,20200211,000000,13.8,13.8,12.4,13.7,20607.5,0
+LVO.US,D,20200212,000000,13.9,13.9,12.8,13.7,17199.2,0
+LVO.US,D,20200213,000000,13.7,14.7,13,14.6,19506.9,0
+LVO.US,D,20200214,000000,14.8,15,14.2,14.4,17238.6,0
+LVO.US,D,20200218,000000,14.5,15.1,14.4,15,21872.2,0
+LVO.US,D,20200219,000000,15,15.1,14.2,14.7,11642.3,0
+LVO.US,D,20200220,000000,14.6,15.3,14.2,14.7,24489.4,0
+LVO.US,D,20200221,000000,14.8,15.1,13.5,14.5,18941,0
+LVO.US,D,20200224,000000,14.5,14.5,12.944,13.3,15681.9,0
+LVO.US,D,20200225,000000,13.4,13.473,11.426,11.8,22726.8,0
+LVO.US,D,20200226,000000,11.6,12.3,11.5,12.2,26544.5,0
+LVO.US,D,20200227,000000,12.2,12.9,11.5,12,23672.4,0
+LVO.US,D,20200228,000000,11.9,12.6,10.6,12.6,30162.7,0
+LVO.US,D,20200302,000000,13.2,13.434,12,13.4,15044.2,0
+LVO.US,D,20200303,000000,13.5,13.5,12,12.4,11126.2,0
+LVO.US,D,20200304,000000,12.6,13.9,12.3,13.8,18028.3,0
+LVO.US,D,20200305,000000,13.6,13.6,12.5,13.5,17894,0
+LVO.US,D,20200306,000000,13.153,13.854,12.9,13.1,11851.9,0
+LVO.US,D,20200309,000000,12.1,12.937,11,11.6,22535.6,0
+LVO.US,D,20200310,000000,11.6,12,11.504,11.7,13656.3,0
+LVO.US,D,20200311,000000,11.4,12.1,11.4,11.5,21951.3,0
+LVO.US,D,20200312,000000,11.5,11.65,10.1,10.8,21484.5,0
+LVO.US,D,20200313,000000,10.7,13.1,9.5,13.1,27822.8,0
+LVO.US,D,20200316,000000,7.2,12.7,7.2,12.6,40534.6,0
+LVO.US,D,20200317,000000,12.6,13.6,10.965,13.5,27913.5,0
+LVO.US,D,20200318,000000,12.8,13.3,11.9,13.2,21635.9,0
+LVO.US,D,20200319,000000,12.9,13.3,11.5,13.2,24055.3,0
+LVO.US,D,20200320,000000,13,13.9,12.4,13.3,29861.4,0
+LVO.US,D,20200323,000000,13.6,14.5,12.055,14.5,26700.5,0
+LVO.US,D,20200324,000000,14.5,16.1,13,16.1,41182.2,0
+LVO.US,D,20200325,000000,15.8,16.2,15.3,15.8,41628.6,0
+LVO.US,D,20200326,000000,16,16.4,14.8,15.9,20158.6,0
+LVO.US,D,20200327,000000,15.9,15.9,14.2,15.1,11360.6,0
+LVO.US,D,20200330,000000,15.3,15.5,13.9,14.3,5371.3,0
+LVO.US,D,20200331,000000,14.7,15.8,14.65,15.8,21749.1,0
+LVO.US,D,20200401,000000,15.4,15.4,14.3,14.3,12476.6,0
+LVO.US,D,20200402,000000,14.4,15.5,14.1,14.9,15986,0
+LVO.US,D,20200403,000000,15.1,15.7,14.9,15.3,14731.1,0
+LVO.US,D,20200406,000000,15.8,16.1,15.3,16,22876.5,0
+LVO.US,D,20200407,000000,16.6,16.9,15.8,15.9,21959.1,0
+LVO.US,D,20200408,000000,16.6,17,16.201,17,28654.4,0
+LVO.US,D,20200409,000000,16.8,17.2,16.201,16.4,24955.1,0
+LVO.US,D,20200413,000000,16.8,19.5,16.5,18.6,29519.5,0
+LVO.US,D,20200414,000000,19.7,19.7,18.3,18.5,19189.6,0
+LVO.US,D,20200415,000000,18.5,18.5,17.5,17.6,11213.3,0
+LVO.US,D,20200416,000000,18.1,19.2,16.401,19,31667,0
+LVO.US,D,20200417,000000,19.2,25,18.7,22.8,57980,0
+LVO.US,D,20200420,000000,22.8,24.397,22.2,22.8,40833.6,0
+LVO.US,D,20200421,000000,22.7,23.5,19.524,21.55,21079.1,0
+LVO.US,D,20200422,000000,22,22.2,20.8,22,13510.5,0
+LVO.US,D,20200423,000000,21.8,21.85,20.401,21.3,17591,0
+LVO.US,D,20200424,000000,21.4,21.4,20.4,20.6,17591.9,0
+LVO.US,D,20200427,000000,20.5,20.5,19,19.65,31126.8,0
+LVO.US,D,20200428,000000,20,20,16.9,17.4,39393.5,0
+LVO.US,D,20200429,000000,18.1,23.5,17.9,22.4,120165,0
+LVO.US,D,20200430,000000,23.5,28,23.5,25.5,221027,0
+LVO.US,D,20200501,000000,25.6,31.3,25.5,30.3,239208,0
+LVO.US,D,20200504,000000,31.1,31.4,25.3,28.4,102380,0
+LVO.US,D,20200505,000000,29.7,30,26.4,26.5,39188.1,0
+LVO.US,D,20200506,000000,26.9,30.2,25.7,30.1,73008.1,0
+LVO.US,D,20200507,000000,30.9,37,30.9,33.2,157301,0
+LVO.US,D,20200508,000000,35.1,37,31.3,33.8,131912,0
+LVO.US,D,20200511,000000,33.8,34.9,33.1,33.65,73792,0
+LVO.US,D,20200512,000000,34,34.3,30.2,33.1,53159.5,0
+LVO.US,D,20200513,000000,34,34,30.5,32,32848.1,0
+LVO.US,D,20200514,000000,31.9,36.3,30.096,33.8,82121.3,0
+LVO.US,D,20200515,000000,33,35,32.2,34,66230.9,0
+LVO.US,D,20200518,000000,35.8,35.8,33,33.5,70435.2,0
+LVO.US,D,20200519,000000,33.7,34.7,32.001,33.1,47961.5,0
+LVO.US,D,20200520,000000,33.8,34.5,32.5,33.7,44804.3,0
+LVO.US,D,20200521,000000,33.5,34.2,32.8,33.3,28676.1,0
+LVO.US,D,20200522,000000,33.5,33.6,31.3,32.8,39359.5,0
+LVO.US,D,20200526,000000,32.5,32.85,31.2,31.8,43606.5,0
+LVO.US,D,20200527,000000,32.4,32.4,28.2,30.1,68787.7,0
+LVO.US,D,20200528,000000,30.6,31.1,28.9,29.4,47960.6,0
+LVO.US,D,20200529,000000,29.3,29.8,27,28.6,44511.7,0
+LVO.US,D,20200601,000000,29,30,28.6,29,58731.1,0
+LVO.US,D,20200602,000000,29.4,30,28.5,29.2,32902,0
+LVO.US,D,20200603,000000,29.7,31.5,28.8,30.7,57114.1,0
+LVO.US,D,20200604,000000,39.2,41.5,32.9,34.7,515071,0
+LVO.US,D,20200605,000000,34.4,34.4,30.8,33,98240,0
+LVO.US,D,20200608,000000,33.9,33.9,31,32.2,63712.3,0
+LVO.US,D,20200609,000000,32.2,33,29.7,31.6,61937.5,0
+LVO.US,D,20200610,000000,31.7,31.7,29.52,29.9,78810.5,0
+LVO.US,D,20200611,000000,28.9,28.9,26.8,27.8,72876,0
+LVO.US,D,20200612,000000,29.2,30.9,28.1,30.9,58775.8,0
+LVO.US,D,20200615,000000,31,31.95,29.2,30.6,61944.1,0
+LVO.US,D,20200616,000000,31.3,31.7,30.5,30.9,42719,0
+LVO.US,D,20200617,000000,31,38,30.3,35.6,135869,0
+LVO.US,D,20200618,000000,35.9,39.4,33.5,37.5,318809,0
+LVO.US,D,20200619,000000,38.5,39,33.1,38.1,349638,0
+LVO.US,D,20200622,000000,37.8,37.8,34.1,36.3,106607,0
+LVO.US,D,20200623,000000,35.8,37.8,35.1,35.9,82589.3,0
+LVO.US,D,20200624,000000,36.2,36.9,32.3,34.4,95315.3,0
+LVO.US,D,20200625,000000,34.5,34.6,33.1,33.9,38446.2,0
+LVO.US,D,20200626,000000,33.9,34.267,31,33.3,172046,0
+LVO.US,D,20200629,000000,33.8,34.2,31.885,32.8,58051.4,0
+LVO.US,D,20200630,000000,33.1,36.586,32.8,36.2,91762.5,0
+LVO.US,D,20200701,000000,37.1,38.3,33.7,35.7,84540.2,0
+LVO.US,D,20200702,000000,35.9,38.75,34.5,37.7,100722,0
+LVO.US,D,20200706,000000,39.1,48.9,38.1,45.9,357631,0
+LVO.US,D,20200707,000000,45.5,47.9,42.6,45.1,124933,0
+LVO.US,D,20200708,000000,45,45,40.7,42.5,106691,0
+LVO.US,D,20200709,000000,43.7,44.298,40.782,41.3,39740.7,0
+LVO.US,D,20200710,000000,41.4,44.7,40.3,43.2,111945,0
+LVO.US,D,20200713,000000,44,44.1,35.8,37.1,206920,0
+LVO.US,D,20200714,000000,36.9,37.7,35.5,36.6,78236.1,0
+LVO.US,D,20200715,000000,37.2,38.301,36.15,37.65,71099.6,0
+LVO.US,D,20200716,000000,37.7,41.6,36.4,39.95,105062,0
+LVO.US,D,20200717,000000,40.5,42.9,40.1,42.3,115580,0
+LVO.US,D,20200720,000000,42,42.1,40.6,41.3,65693.5,0
+LVO.US,D,20200721,000000,41.3,43.1,41.3,42.2,46397.5,0
+LVO.US,D,20200722,000000,42.4,42.515,39.2,40,60442.2,0
+LVO.US,D,20200723,000000,40.8,42.65,38,39.1,142257,0
+LVO.US,D,20200724,000000,38.8,38.8,35.3,35.7,84734.3,0
+LVO.US,D,20200727,000000,36,36.6,32.1,32.8,100324,0
+LVO.US,D,20200728,000000,33.1,33.6,31.9,32.1,51565.2,0
+LVO.US,D,20200729,000000,32.5,32.8,29.95,30.2,132880,0
+LVO.US,D,20200730,000000,31,33,27,31.4,106400,0
+LVO.US,D,20200731,000000,31.6,32.279,30.3,30.3,49141.4,0
+LVO.US,D,20200803,000000,30.7,32.45,29.5,32.4,86982.3,0
+LVO.US,D,20200804,000000,33,34.4,30.8,31.4,80766.1,0
+LVO.US,D,20200805,000000,32.2,33,30.4,31.5,86862.1,0
+LVO.US,D,20200806,000000,31.3,31.3,27.954,29.4,155807,0
+LVO.US,D,20200807,000000,30.4,30.8,29.592,30.1,82225.9,0
+LVO.US,D,20200810,000000,30.3,32.2,30.2,31.6,127537,0
+LVO.US,D,20200811,000000,31.5,31.7,28.1,28.4,71533.1,0
+LVO.US,D,20200812,000000,29.3,29.5,27.8,27.9,79897.2,0
+LVO.US,D,20200813,000000,27.8,28,25.5,26.4,93471.9,0
+LVO.US,D,20200814,000000,27.1,28.2,26.531,27.2,107896,0
+LVO.US,D,20200817,000000,28.3,29.4,27.3,28.7,98032.5,0
+LVO.US,D,20200818,000000,29.2,30,28,29.6,112364,0
+LVO.US,D,20200819,000000,29.3,30.3,27.8,28.6,164973,0
+LVO.US,D,20200820,000000,28.5,29.7,27.8,29.3,114972,0
+LVO.US,D,20200821,000000,28.3,29.5,27.8,28,86892.1,0
+LVO.US,D,20200824,000000,28.5,28.9,26.7,27,70439.2,0
+LVO.US,D,20200825,000000,27.8,29.5,27,29.2,95508.6,0
+LVO.US,D,20200826,000000,29.4,29.9,27.8,28,89683.2,0
+LVO.US,D,20200827,000000,28.3,28.336,26.6,26.8,82704.2,0
+LVO.US,D,20200828,000000,27.2,27.9,26.5,27.7,61426.9,0
+LVO.US,D,20200831,000000,27.8,28.6,26.85,27,72034.1,0
+LVO.US,D,20200901,000000,27.3,27.7,26.2,26.7,80614.7,0
+LVO.US,D,20200902,000000,27.2,27.2,24.6,25.3,77809.1,0
+LVO.US,D,20200903,000000,25.5,25.6,23,23.4,82745.7,0
+LVO.US,D,20200904,000000,24,24.1,21.7,23.2,60198.3,0
+LVO.US,D,20200908,000000,23.8,26,22.4,24.7,84983.1,0
+LVO.US,D,20200909,000000,25,26.4,24.6,25.8,45954.6,0
+LVO.US,D,20200910,000000,25.9,26.75,25,25.6,58540.4,0
+LVO.US,D,20200911,000000,25.6,26.35,24.6,24.9,34862.4,0
+LVO.US,D,20200914,000000,26,27.2,24.7,27,63499.1,0
+LVO.US,D,20200915,000000,26.8,27.3,25.9,26.55,43895.9,0
+LVO.US,D,20200916,000000,27,27.5,25.253,27.5,71684.7,0
+LVO.US,D,20200917,000000,27.2,29.5,26.2,28.4,125437,0
+LVO.US,D,20200918,000000,28.7,32.65,27.5,30.15,344588,0
+LVO.US,D,20200921,000000,29.2,30.15,26.578,27.8,94698.6,0
+LVO.US,D,20200922,000000,27.738,28.7,26.789,28.6,68947.5,0
+LVO.US,D,20200923,000000,28.5,28.5,25.1,26,57505,0
+LVO.US,D,20200924,000000,25.9,26.8,24.5,26.4,29708.8,0
+LVO.US,D,20200925,000000,26.6,27.2,25.5,26.5,54746.5,0
+LVO.US,D,20200928,000000,27,27.5,25.211,27.3,71515,0
+LVO.US,D,20200929,000000,27.3,27.348,25.7,26.5,29304.7,0
+LVO.US,D,20200930,000000,26.1,27.2,25.4,25.95,50844.1,0
+LVO.US,D,20201001,000000,26.1,26.1,24.8,25.1,59772,0
+LVO.US,D,20201002,000000,24.7,25.3,23.8,24,59025.7,0
+LVO.US,D,20201005,000000,24.2,24.2,22.9,23.1,66696,0
+LVO.US,D,20201006,000000,23.5,24.2,22.6,22.7,79098.6,0
+LVO.US,D,20201007,000000,23.5,23.775,21.9,22,65924.5,0
+LVO.US,D,20201008,000000,22.8,22.8,21.9,21.9,79570,0
+LVO.US,D,20201009,000000,22,24.2,22,23.2,81051.9,0
+LVO.US,D,20201012,000000,23.6,23.6,22.1,22.4,55004.6,0
+LVO.US,D,20201013,000000,22.4,23.1,22.03,23,37133.9,0
+LVO.US,D,20201014,000000,23.4,23.4,22.3,22.6,32997.3,0
+LVO.US,D,20201015,000000,22.6,23.2,22.1,23.2,43207.8,0
+LVO.US,D,20201016,000000,23.2,23.4,22.3,22.4,35407.7,0
+LVO.US,D,20201019,000000,22.4,22.5,20.9,21.1,64051.5,0
+LVO.US,D,20201020,000000,21.1,21.5,20.3,21.4,45090.1,0
+LVO.US,D,20201021,000000,21.5,21.7,20.4,20.9,48222.4,0
+LVO.US,D,20201022,000000,20.8,21.281,20.4,20.9,42969.1,0
+LVO.US,D,20201023,000000,21.1,21.4,20.6,21.3,30030.5,0
+LVO.US,D,20201026,000000,21.3,22.5,19.9,21.4,97092.4,0
+LVO.US,D,20201027,000000,21.5,22.9,21.44,22.3,91066.7,0
+LVO.US,D,20201028,000000,22.2,22.285,20.6,20.9,65362.5,0
+LVO.US,D,20201029,000000,20.8,21.8,20.1,21.7,48444.6,0
+LVO.US,D,20201030,000000,21.5,21.6,20,20.1,41065.4,0
+LVO.US,D,20201102,000000,20.5,20.6,18.011,19.2,81842.7,0
+LVO.US,D,20201103,000000,19.5,21,19.4,20.7,38037.1,0
+LVO.US,D,20201104,000000,20.7,21.1,19.975,20.7,36057.1,0
+LVO.US,D,20201105,000000,21,21.5,20.5,21.3,31386.5,0
+LVO.US,D,20201106,000000,21.2,21.8,20.3,21.7,24784,0
+LVO.US,D,20201109,000000,22.4,22.9,19.7,19.9,63592.6,0
+LVO.US,D,20201110,000000,20,20.3,19.4,19.7,46739.4,0
+LVO.US,D,20201111,000000,20,20.4,19.5,20.1,55367.5,0
+LVO.US,D,20201112,000000,20.3,20.5,18.9,19.2,74373,0
+LVO.US,D,20201113,000000,19.3,20.4,19,20,51213.2,0
+LVO.US,D,20201116,000000,20.1,20.5,19.2,20.5,91466.1,0
+LVO.US,D,20201117,000000,19,19.2,17.8,18.8,88815.9,0
+LVO.US,D,20201118,000000,18.8,19,18.3,18.4,64625,0
+LVO.US,D,20201119,000000,19,20,18.2,19.5,83151.5,0
+LVO.US,D,20201120,000000,19.4,21.2,19.1,21.2,83977.5,0
+LVO.US,D,20201123,000000,21.1,22.7,20.8,22.4,138803,0
+LVO.US,D,20201124,000000,22.6,23.5,21.8,22.1,87380.4,0
+LVO.US,D,20201125,000000,22.7,24.5,21.7,23.9,104521,0
+LVO.US,D,20201127,000000,24.8,25.4,23.5,24.9,52483.4,0
+LVO.US,D,20201130,000000,26.7,26.702,24.5,25,76336,0
+LVO.US,D,20201201,000000,25.7,25.8,23.7,23.9,57628.9,0
+LVO.US,D,20201202,000000,24.1,24.8,23.3,24.5,34320.7,0
+LVO.US,D,20201203,000000,24.4,24.4,23.2,23.5,42650.4,0
+LVO.US,D,20201204,000000,24,25.1,23.8,25,44591.7,0
+LVO.US,D,20201207,000000,25.3,26.1,23.7,25.3,72659.6,0
+LVO.US,D,20201208,000000,25.5,25.5,24.3,25.3,37430.7,0
+LVO.US,D,20201209,000000,25.9,26,23.8,23.9,52454.8,0
+LVO.US,D,20201210,000000,24.8,26.4,23.948,26,82277.3,0
+LVO.US,D,20201211,000000,26.3,31.5,25.768,28.4,256645,0
+LVO.US,D,20201214,000000,28.9,30.5,27.5,27.5,87797.7,0
+LVO.US,D,20201215,000000,28,29.9,26.5,29.6,78427.5,0
+LVO.US,D,20201216,000000,29.5,29.5,27.8,28.9,53893.9,0
+LVO.US,D,20201217,000000,29.6,34.8,29.6,34,230791,0
+LVO.US,D,20201218,000000,33.835,34.909,31,31,127257,0
+LVO.US,D,20201221,000000,31.3,36.9,30.9,36,185816,0
+LVO.US,D,20201222,000000,36.2,39.5,36.2,38.2,150938,0
+LVO.US,D,20201223,000000,38.5,38.8,33.6,34.6,150028,0
+LVO.US,D,20201224,000000,37.4,37.4,33.6,34.4,52641.9,0
+LVO.US,D,20201228,000000,34.953,35.8,33.2,33.2,58965.5,0
+LVO.US,D,20201229,000000,34.3,34.6,32,33.05,61601.3,0
+LVO.US,D,20201230,000000,33.1,35.5,33.1,33.7,52415.7,0
+LVO.US,D,20201231,000000,34.1,34.977,31.4,32.8,105872,0
+LVO.US,D,20210104,000000,33,34.7,31.228,34.1,81158.2,0
+LVO.US,D,20210105,000000,33.8,35.95,33.607,34.7,77142.5,0
+LVO.US,D,20210106,000000,34.7,35,33,33.2,49432.6,0
+LVO.US,D,20210107,000000,35.715,39,35.6,37.3,141098,0
+LVO.US,D,20210108,000000,37,39.4,35.901,38.9,92861.7,0
+LVO.US,D,20210111,000000,38.8,39.2,36.75,37,58821.2,0
+LVO.US,D,20210112,000000,37.5,39,36.8,38.7,64532.7,0
+LVO.US,D,20210113,000000,39,39,36,37.1,77156.6,0
+LVO.US,D,20210114,000000,37.1,38.9,35.4,38.7,79977.4,0
+LVO.US,D,20210115,000000,38.3,38.9,36.2,37.1,64209.2,0
+LVO.US,D,20210119,000000,38.1,41.1,37.21,40.7,224884,0
+LVO.US,D,20210120,000000,40.6,41,38.3,39.2,90861.1,0
+LVO.US,D,20210121,000000,39.4,43,37.5,42,105768,0
+LVO.US,D,20210122,000000,41.8,44.5,40.95,43.9,131114,0
+LVO.US,D,20210125,000000,45.573,45.573,41.6,43,119457,0
+LVO.US,D,20210126,000000,42.7,43.9,41.4,43.2,119587,0
+LVO.US,D,20210127,000000,42,43.5,39.6,40.2,120338,0
+LVO.US,D,20210128,000000,40.8,45.8,38.5,39.4,188614,0
+LVO.US,D,20210129,000000,40.2,41,37.4,38.1,91006.1,0
+LVO.US,D,20210201,000000,39.7,40.3,37.5,40,65714.5,0
+LVO.US,D,20210202,000000,40.2,41.65,39.7,41.1,62645.7,0
+LVO.US,D,20210203,000000,41.6,43.4,41.2,42,76070,0
+LVO.US,D,20210204,000000,42,43,40.6,42.6,69857.4,0
+LVO.US,D,20210205,000000,43.5,44.5,42.6,43.7,56781.7,0
+LVO.US,D,20210208,000000,44.44,45.2,43.1,45,101929,0
+LVO.US,D,20210209,000000,45.1,45.8,43.3,44.4,61704.9,0
+LVO.US,D,20210210,000000,44.7,49.05,44.4,48.2,227889,0
+LVO.US,D,20210211,000000,47.6,51.7,42.3,44.7,366791,0
+LVO.US,D,20210212,000000,45.1,49.1,45.089,48,113174,0
+LVO.US,D,20210216,000000,48.95,51.4,47.5,48.6,135695,0
+LVO.US,D,20210217,000000,49,49.5,45.1,47.3,67626.8,0
+LVO.US,D,20210218,000000,46,46.25,39.8,40.45,148893,0
+LVO.US,D,20210219,000000,42.9,46.6,42.9,45.3,109855,0
+LVO.US,D,20210222,000000,44.5,47.2,43.5,45.3,76668.4,0
+LVO.US,D,20210223,000000,43,43.6,38.377,41.4,129784,0
+LVO.US,D,20210224,000000,41.8,42.3,38.2,38.9,117526,0
+LVO.US,D,20210225,000000,39.7,40.4,34.9,35.4,155197,0
+LVO.US,D,20210226,000000,38.2,39.7,36.55,39.7,98930.7,0
+LVO.US,D,20210301,000000,40.4,42.7,39.9,41.3,125927,0
+LVO.US,D,20210302,000000,41.9,43.8,41,42.7,93824.6,0
+LVO.US,D,20210303,000000,43.5,43.9,41.2,41.3,76350.3,0
+LVO.US,D,20210304,000000,41,41.2,36.1,38.2,110788,0
+LVO.US,D,20210305,000000,38.4,38.992,33.7,38,98078.6,0
+LVO.US,D,20210308,000000,37.3,39.4,37.209,38,43071.2,0
+LVO.US,D,20210309,000000,39.7,41,38.8,41,49061.8,0
+LVO.US,D,20210310,000000,42.2,42.8,40.4,41.7,41649.4,0
+LVO.US,D,20210311,000000,42.4,42.8,41.1,41.9,70860.1,0
+LVO.US,D,20210312,000000,41.3,42.8,40.4,41.6,37922.3,0
+LVO.US,D,20210315,000000,42,42,40.5,40.9,46607.1,0
+LVO.US,D,20210316,000000,41,41.8,40,41.1,39711.8,0
+LVO.US,D,20210317,000000,41.2,46.59,40.7,45.3,139417,0
+LVO.US,D,20210318,000000,45.6,54,44.1,45.3,593906,0
+LVO.US,D,20210319,000000,46.2,51.4,46.2,47.3,198686,0
+LVO.US,D,20210322,000000,50.7,54.7,49.6,53.1,364595,0
+LVO.US,D,20210323,000000,53.8,63.3,52.9,57.1,720932,0
+LVO.US,D,20210324,000000,62.914,67.6,57.8,60.7,1103831,0
+LVO.US,D,20210325,000000,54.3,61.2,51.6,59.7,618226,0
+LVO.US,D,20210326,000000,59.8,69.5,48.6,55.7,1467691,0
+LVO.US,D,20210329,000000,55,56.5,44,44.3,454083,0
+LVO.US,D,20210330,000000,45.2,45.7,38.8,41.1,327560,0
+LVO.US,D,20210331,000000,42,45.4,41.2,43.4,227833,0
+LVO.US,D,20210401,000000,42.7,43.8,40,42.2,297408,0
+LVO.US,D,20210405,000000,43,44.4,41,42.1,186412,0
+LVO.US,D,20210406,000000,41.7,47,41.5,44.8,257012,0
+LVO.US,D,20210407,000000,44.1,44.7,41.2,41.6,135409,0
+LVO.US,D,20210408,000000,42.2,42.866,40.501,41.9,93444.3,0
+LVO.US,D,20210409,000000,41.9,42.3,40.2,40.7,126964,0
+LVO.US,D,20210412,000000,40.3,41,37.1,37.9,185156,0
+LVO.US,D,20210413,000000,38.431,38.5,36.2,38.4,121419,0
+LVO.US,D,20210414,000000,37.7,39.3,37.3,38.4,114245,0
+LVO.US,D,20210415,000000,37.642,39.1,37,37.4,84088,0
+LVO.US,D,20210416,000000,37,37.3,35.1,36.1,133592,0
+LVO.US,D,20210419,000000,35.3,36.2,34,35.7,125226,0
+LVO.US,D,20210420,000000,35.6,36.3,33.6,34.6,107085,0
+LVO.US,D,20210421,000000,34.3,36.3,33.7,35.9,73609.6,0
+LVO.US,D,20210422,000000,36.7,39.1,35.9,38,147718,0
+LVO.US,D,20210423,000000,38,40.1,37.6,39.9,107975,0
+LVO.US,D,20210426,000000,40.2,41.6,38.9,41.4,83120.3,0
+LVO.US,D,20210427,000000,41.6,42,40.2,41.4,84473.8,0
+LVO.US,D,20210428,000000,41.7,43.8,41,43.2,148011,0
+LVO.US,D,20210429,000000,43.8,46,41.6,43.2,190033,0
+LVO.US,D,20210430,000000,42.7,45.2,42,42.9,105300,0
+LVO.US,D,20210503,000000,42.5,43,41.188,42.4,70714.8,0
+LVO.US,D,20210504,000000,41.6,41.8,37.821,38.4,159723,0
+LVO.US,D,20210505,000000,38.7,41.1,38,40.9,85296,0
+LVO.US,D,20210506,000000,40.107,40.8,38.5,40,91316.3,0
+LVO.US,D,20210507,000000,40.7,43,39.8,42,105195,0
+LVO.US,D,20210510,000000,41.6,42.3,38.2,38.4,82796.5,0
+LVO.US,D,20210511,000000,36.8,40,36.1,39.6,83719.7,0
+LVO.US,D,20210512,000000,39,40.5,38.3,38.5,61826.3,0
+LVO.US,D,20210513,000000,39.004,40.2,35.9,37.3,78776.1,0
+LVO.US,D,20210514,000000,38,39.9,37.3,39.5,50323.3,0
+LVO.US,D,20210517,000000,39.5,40.35,38.347,39.4,39547.1,0
+LVO.US,D,20210518,000000,39.4,41.7,38.8,40.4,61511.2,0
+LVO.US,D,20210519,000000,39.7,42.462,38.95,41.4,69197.4,0
+LVO.US,D,20210520,000000,41.6,42.7,41,42.5,54708.1,0
+LVO.US,D,20210521,000000,42.8,44.5,41.5,42.3,92634.5,0
+LVO.US,D,20210524,000000,42.5,45.3,42.373,45,90141.2,0
+LVO.US,D,20210525,000000,45,47.5,44.4,46.3,156798,0
+LVO.US,D,20210526,000000,48.2,48.8,46.5,47.4,109453,0
+LVO.US,D,20210527,000000,47.5,50,46.3,49,89871.5,0
+LVO.US,D,20210528,000000,49.8,51,47.6,49.4,87239.4,0
+LVO.US,D,20210601,000000,50.417,51.6,49,51.1,78309.8,0
+LVO.US,D,20210602,000000,51.5,53.45,51.1,51.7,76185.2,0
+LVO.US,D,20210603,000000,51.7,55.9,50.2,53.3,121967,0
+LVO.US,D,20210604,000000,54.2,57.4,51.25,52.9,257483,0
+LVO.US,D,20210607,000000,54.1,54.1,50.35,51.4,98625.5,0
+LVO.US,D,20210608,000000,52.3,53.5,50.5,52.9,84655.1,0
+LVO.US,D,20210609,000000,53.3,53.799,49.7,50.6,94643.3,0
+LVO.US,D,20210610,000000,50.9,51.2,46,46.3,112137,0
+LVO.US,D,20210611,000000,46.5,48.5,45.65,48.1,72378,0
+LVO.US,D,20210614,000000,48.9,48.986,46.4,47.8,78983.7,0
+LVO.US,D,20210615,000000,47.8,48.5,46.9,48,59938.9,0
+LVO.US,D,20210616,000000,48,48.38,46.7,47.9,58328.4,0
+LVO.US,D,20210617,000000,47.7,47.85,44.8,45.3,95830.6,0
+LVO.US,D,20210618,000000,45,46,44.45,44.5,130785,0
+LVO.US,D,20210621,000000,45,45.8,43.85,45.3,57666.2,0
+LVO.US,D,20210622,000000,44.9,45.3,42.7,43.9,53374.4,0
+LVO.US,D,20210623,000000,43.759,45.7,43.7,45.3,44478.9,0
+LVO.US,D,20210624,000000,45.4,46,43.6,44.3,70897.9,0
+LVO.US,D,20210625,000000,44.4,46.4,44.2,45.6,273929,0
+LVO.US,D,20210628,000000,45.6,46.7,43.6,45.8,124454,0
+LVO.US,D,20210629,000000,46.5,48.572,43.5,47.4,133188,0
+LVO.US,D,20210630,000000,46.9,48,45.3,47.2,123587,0
+LVO.US,D,20210701,000000,47.263,48.7,46.4,47.1,58758.8,0
+LVO.US,D,20210702,000000,47.1,47.5,43.6,44.5,66066.1,0
+LVO.US,D,20210706,000000,44.8,46.8,43.3,45,65320.4,0
+LVO.US,D,20210707,000000,44.7,44.781,41.7,42.2,50444,0
+LVO.US,D,20210708,000000,42.4,42.4,40.4,41.3,46226.5,0
+LVO.US,D,20210709,000000,41.7,42.3,40.834,42.2,31854.7,0
+LVO.US,D,20210712,000000,41.9,42.5,40.2,41.1,33543.2,0
+LVO.US,D,20210713,000000,40.6,41.85,39.3,39.3,56748.3,0
+LVO.US,D,20210714,000000,39.654,40.4,38,38.5,58139.3,0
+LVO.US,D,20210715,000000,38.5,39.9,37.9,39.4,49750.1,0
+LVO.US,D,20210716,000000,39.194,39.7,36.2,36.6,79006.5,0
+LVO.US,D,20210719,000000,35.985,36.6,35.1,35.9,68123.5,0
+LVO.US,D,20210720,000000,35.9,36.55,34.6,36.2,54805.5,0
+LVO.US,D,20210721,000000,36.5,37.8,36.2,37.7,32799.2,0
+LVO.US,D,20210722,000000,37.8,37.8,35.8,36,27457.3,0
+LVO.US,D,20210723,000000,36,36,34.3,35,38939.4,0
+LVO.US,D,20210726,000000,35.1,36.6,34.6,35.4,47317,0
+LVO.US,D,20210727,000000,35,35.3,33.412,34.7,43687.7,0
+LVO.US,D,20210728,000000,34.9,36.4,34.6,35.6,28841.1,0
+LVO.US,D,20210729,000000,35.6,37.2,35.4,36.3,41982.4,0
+LVO.US,D,20210730,000000,35.7,36.5,35,35.4,26443.4,0
+LVO.US,D,20210802,000000,35.344,37.2,35.344,36.7,32427,0
+LVO.US,D,20210803,000000,36.7,36.7,34,34.3,33006.9,0
+LVO.US,D,20210804,000000,34,35.392,33,33.1,35702.2,0
+LVO.US,D,20210805,000000,33.2,35.95,33.1,35.1,37644.8,0
+LVO.US,D,20210806,000000,35.2,35.5,34.2,34.7,22638.4,0
+LVO.US,D,20210809,000000,34.6,35.8,34.2,35.3,20379.5,0
+LVO.US,D,20210810,000000,35.1,35.45,33.4,33.8,61723.6,0
+LVO.US,D,20210811,000000,34.4,37.1,33.495,36.3,73140.2,0
+LVO.US,D,20210812,000000,36,36.1,34.101,34.7,49713.5,0
+LVO.US,D,20210813,000000,34.6,34.856,29.95,31.3,163564,0
+LVO.US,D,20210816,000000,30.9,31.3,29.3,29.4,77633.7,0
+LVO.US,D,20210817,000000,29.3,29.3,26.8,27.2,75851.7,0
+LVO.US,D,20210818,000000,28.4,30,27.3,28.9,76432.9,0
+LVO.US,D,20210819,000000,28.7,29.6,28.1,28.3,66336.5,0
+LVO.US,D,20210820,000000,28.2,30.3,28.2,30,80434.7,0
+LVO.US,D,20210823,000000,30.4,32.05,30.38,31.6,47431.2,0
+LVO.US,D,20210824,000000,31.7,31.8,30.45,31.5,51774.9,0
+LVO.US,D,20210825,000000,31.3,32.7,31.1,32.3,49232.5,0
+LVO.US,D,20210826,000000,32.6,33.5,31.9,32.1,37758.8,0
+LVO.US,D,20210827,000000,32.2,33.506,32,33,26100.1,0
+LVO.US,D,20210830,000000,33.4,34.4,32.4,33.7,53924.3,0
+LVO.US,D,20210831,000000,34.1,34.5,33.2,34.3,30534,0
+LVO.US,D,20210901,000000,34.3,35,33.6,34,35802.2,0
+LVO.US,D,20210902,000000,33.9,35.2,33.6,33.8,33209.6,0
+LVO.US,D,20210903,000000,33.75,33.9,32.5,33,26511.9,0
+LVO.US,D,20210907,000000,33.2,35.45,33.2,34.8,51050.1,0
+LVO.US,D,20210908,000000,35,35.1,32.9,33.1,25788,0
+LVO.US,D,20210909,000000,33,33.95,32.85,33.6,28655.8,0
+LVO.US,D,20210910,000000,33.8,34.242,32.4,32.5,29959.6,0
+LVO.US,D,20210913,000000,32.5,35.2,31.686,33.9,58672.1,0
+LVO.US,D,20210914,000000,34,34.3,32.1,32.5,40994.7,0
+LVO.US,D,20210915,000000,33.3,34.773,32.3,33.6,45355.8,0
+LVO.US,D,20210916,000000,33.4,34.5,32,33.9,43200.1,0
+LVO.US,D,20210917,000000,34.3,35.7,33,33.7,115267,0
+LVO.US,D,20210920,000000,32.9,33.535,30.4,30.4,74388.3,0
+LVO.US,D,20210921,000000,31,31.7,30.2,31,41998.6,0
+LVO.US,D,20210922,000000,31,31.901,30.2,30.8,31916.2,0
+LVO.US,D,20210923,000000,31,33,30.3,31.6,57932.1,0
+LVO.US,D,20210924,000000,31.2,33.4,31.2,32.9,51197,0
+LVO.US,D,20210927,000000,32.585,33.2,32.2,32.6,49560.5,0
+LVO.US,D,20210928,000000,32.4,32.5,30.4,30.7,45215.5,0
+LVO.US,D,20210929,000000,30.8,30.9,29.7,29.8,30679.9,0
+LVO.US,D,20210930,000000,30.3,30.5,29.5,29.9,32039.4,0
+LVO.US,D,20211001,000000,30,31.8,29.7,31.6,49539,0
+LVO.US,D,20211004,000000,31.6,31.79,30.1,30.1,26255.2,0
+LVO.US,D,20211005,000000,30.1,30.7,29.85,30.7,23669.3,0
+LVO.US,D,20211006,000000,29.2,31,29.2,30.1,12060,0
+LVO.US,D,20211007,000000,30.8,30.95,27.8,28.4,44314.3,0
+LVO.US,D,20211008,000000,28.4,29.25,26.8,27.8,32693.5,0
+LVO.US,D,20211011,000000,26.9,28.5,26.5,26.9,30229.9,0
+LVO.US,D,20211012,000000,26.9,27.85,26.9,27.3,20127.2,0
+LVO.US,D,20211013,000000,27,29.5,26.3,29.1,40283.4,0
+LVO.US,D,20211014,000000,29.1,29.5,28.2,28.4,22602.6,0
+LVO.US,D,20211015,000000,29.1,29.9,28.3,29.1,35253.4,0
+LVO.US,D,20211018,000000,29,30.2,28,29.8,37472.7,0
+LVO.US,D,20211019,000000,29.5,31.6,29.001,30.7,43021,0
+LVO.US,D,20211020,000000,30.7,31,29.6,30.3,13785.9,0
+LVO.US,D,20211021,000000,30,30.1,28.9,28.9,16955.5,0
+LVO.US,D,20211022,000000,28.8,29.3,27.5,28,30054.7,0
+LVO.US,D,20211025,000000,28,29.4,27.6,28,40360.8,0
+LVO.US,D,20211026,000000,28.9,29.1,27.3,27.9,42167.2,0
+LVO.US,D,20211027,000000,27.3,27.8,26.8,26.9,21151,0
+LVO.US,D,20211028,000000,26.9,28.35,26,28.1,118637,0
+LVO.US,D,20211029,000000,24.5,26.446,22.45,22.9,211234,0
+LVO.US,D,20211101,000000,23.1,24.9,23.1,24.4,60517.9,0
+LVO.US,D,20211102,000000,24.2,25,23.5,24.2,33516.1,0
+LVO.US,D,20211103,000000,23.8,24.7,23.6,23.9,44134.9,0
+LVO.US,D,20211104,000000,23.8,24.4,23.4,24,31458.9,0
+LVO.US,D,20211105,000000,24.4,24.4,23.4,23.9,48066.2,0
+LVO.US,D,20211108,000000,23.8,24.2,23.3,23.7,38936.5,0
+LVO.US,D,20211109,000000,23.5,23.7,21.502,22.4,61884.3,0
+LVO.US,D,20211110,000000,23.8,24,22.6,23,51330.8,0
+LVO.US,D,20211111,000000,23.7,23.8,22.3,22.6,33118.8,0
+LVO.US,D,20211112,000000,22.9,23.15,22,22.2,21017.8,0
+LVO.US,D,20211115,000000,22.2,22.8,21.5,22.8,38189.1,0
+LVO.US,D,20211116,000000,22.7,22.7,21.5,22.2,29489.2,0
+LVO.US,D,20211117,000000,22.2,22.8,21.4,22.1,42306.8,0
+LVO.US,D,20211118,000000,22.5,22.5,20.7,21.7,49579,0
+LVO.US,D,20211119,000000,21.3,21.5,20.5,20.8,48019.3,0
+LVO.US,D,20211122,000000,21,21.195,19.6,20,75360.4,0
+LVO.US,D,20211123,000000,20,21,19.5,20.9,36877.2,0
+LVO.US,D,20211124,000000,20.7,21.8,20.4,21.5,12519.7,0
+LVO.US,D,20211126,000000,21.8,21.8,19.7,20.4,27388.2,0
+LVO.US,D,20211129,000000,20.4,20.4,18.8,19,54473.6,0
+LVO.US,D,20211130,000000,18.3,18.9,17.3,18.3,64867.5,0
+LVO.US,D,20211201,000000,18.5,19.567,17.1,17.1,50808.9,0
+LVO.US,D,20211202,000000,17.2,17.6,16.6,17.5,40173.1,0
+LVO.US,D,20211203,000000,17.7,17.85,16.1,17,42387.3,0
+LVO.US,D,20211206,000000,17,17.8,16.1,17.6,40515.2,0
+LVO.US,D,20211207,000000,17.9,19.2,17.7,18.5,32378.1,0
+LVO.US,D,20211208,000000,17.6,19.1,17.6,18.5,28107.5,0
+LVO.US,D,20211209,000000,19,19,17.5,17.5,32137.5,0
+LVO.US,D,20211210,000000,17.6,17.9,16.5,16.6,30818.3,0
+LVO.US,D,20211213,000000,16.5,16.6,15.5,16,33023.7,0
+LVO.US,D,20211214,000000,15.7,16.1,15.2,15.5,31071.2,0
+LVO.US,D,20211215,000000,15.4,16.2,14.6,15.7,37811.8,0
+LVO.US,D,20211216,000000,15.8,16.5,14.8,15.1,35948.8,0
+LVO.US,D,20211217,000000,15,15.7,14.3,15.3,63185.6,0
+LVO.US,D,20211220,000000,14.3,14.5,13.2,13.3,57724.3,0
+LVO.US,D,20211221,000000,13.6,13.9,13.408,13.8,28874.4,0
+LVO.US,D,20211222,000000,13.8,13.8,13.1,13.6,42402.2,0
+LVO.US,D,20211223,000000,13.5,13.95,13.4,13.9,31926.1,0
+LVO.US,D,20211227,000000,13.9,14,13.5,13.7,43757,0
+LVO.US,D,20211228,000000,14.9,15.7,12.9,14.1,1741058,0
+LVO.US,D,20211229,000000,13.6,13.9,11.9,12.2,272692,0
+LVO.US,D,20211230,000000,12,12.32,11.6,11.8,110634,0
+LVO.US,D,20211231,000000,11.6,12.9,11.4,12.8,176628,0
+LVO.US,D,20220103,000000,13,13.199,12,12.6,109816,0
+LVO.US,D,20220104,000000,12.5,12.8,11.2,11.8,63132.8,0
+LVO.US,D,20220105,000000,11.5,11.8,10.55,10.7,81689.7,0
+LVO.US,D,20220106,000000,10.1,10.6,9.308,10.15,132449,0
+LVO.US,D,20220107,000000,10,10.7,10,10.1,44624.4,0
+LVO.US,D,20220110,000000,10.2,10.2,9.355,9.749,97159.5,0
+LVO.US,D,20220111,000000,10.2,10.6,9.5,10.2,68009.5,0
+LVO.US,D,20220112,000000,10.5,10.5,9.902,10.1,49773.5,0
+LVO.US,D,20220113,000000,10,10.1,9.301,9.351,37279.8,0
+LVO.US,D,20220114,000000,9.5,9.5,8.81,8.948,51645.2,0
+LVO.US,D,20220118,000000,9.305,9.6,8.4,8.569,63726,0
+LVO.US,D,20220119,000000,8.8,9.071,8,8.074,77786.4,0
+LVO.US,D,20220120,000000,8.2,9.34,8.145,8.351,132957,0
+LVO.US,D,20220121,000000,8.289,8.3,7.751,7.776,57772.5,0
+LVO.US,D,20220124,000000,8.164,8.2,7.1,8.005,71856.9,0
+LVO.US,D,20220125,000000,7.9,8.65125,7.66901,8.226,37139.2,0
+LVO.US,D,20220126,000000,8.426,9.452,8.021,8.427,86760.6,0
+LVO.US,D,20220127,000000,8.633,9.167,7.894,7.931,155710,0
+LVO.US,D,20220128,000000,7.858,9.1,7.581,8.33,36811.7,0
+LVO.US,D,20220131,000000,8.688,9.4,8.33,9.383,38494,0
+LVO.US,D,20220201,000000,9.553,10.3,9.2,10,50546.9,0
+LVO.US,D,20220202,000000,10.1,10.2,8.777,9.094,44076.6,0
+LVO.US,D,20220203,000000,9.1,9.346,8.601,8.974,36430.8,0
+LVO.US,D,20220204,000000,8.83,9.4,8.551,9.283,14540.2,0
+LVO.US,D,20220207,000000,9.004,9.3,8.5,8.714,31262.5,0
+LVO.US,D,20220208,000000,8.763,8.999,8.35,8.569,25887.1,0
+LVO.US,D,20220209,000000,8.621,8.969,8.366,8.535,47454.9,0
+LVO.US,D,20220210,000000,8.3,8.805,8.002,8.011,62890.1,0
+LVO.US,D,20220211,000000,8.5,10.2,8.25,9.7,366580,0
+LVO.US,D,20220214,000000,9.8,9.8,8.794,8.805,89796.2,0
+LVO.US,D,20220215,000000,8.8,9.5,8.8,9.207,62279.8,0
+LVO.US,D,20220216,000000,9.5,10.15,9.35,10.1,88073.5,0
+LVO.US,D,20220217,000000,10,10.3,8.90001,9.078,93375.6,0
+LVO.US,D,20220218,000000,9.101,9.5,8.736,8.979,33972.6,0
+LVO.US,D,20220222,000000,8.604,8.89,8.2,8.284,44684.5,0
+LVO.US,D,20220223,000000,8.3,8.9,8.1,8.215,48843.8,0
+LVO.US,D,20220224,000000,8.1,8.412,7.8,8.363,68682.7,0
+LVO.US,D,20220225,000000,8.268,9,8.06,8.669,30880.2,0
+LVO.US,D,20220228,000000,8.536,8.858,8.12601,8.554,27193.5,0
+LVO.US,D,20220301,000000,8.9,9,8.3,8.382,27435.8,0
+LVO.US,D,20220302,000000,8.3,8.99,8.162,8.786,35154.2,0
+LVO.US,D,20220303,000000,8.9,9.09899,7.9,8.009,35481.8,0
+LVO.US,D,20220304,000000,8.052,8.202,7.74601,7.8,22072.9,0
+LVO.US,D,20220307,000000,7.728,8.85,7.501,8.407,48296.9,0
+LVO.US,D,20220308,000000,8.382,9.7,8.3,9.414,46654.5,0
+LVO.US,D,20220309,000000,9.449,10.2,8.957,8.957,44483.5,0
+LVO.US,D,20220310,000000,9.052,9.436,8.438,8.632,19570.6,0
+LVO.US,D,20220311,000000,8.534,9,8,8.203,21403.7,0
+LVO.US,D,20220314,000000,8.424,8.424,7.3,7.425,28181.5,0
+LVO.US,D,20220315,000000,7.64,7.931,7.5,7.791,14906.6,0
+LVO.US,D,20220316,000000,7.996,8.7,7.6,7.91,48467,0
+LVO.US,D,20220317,000000,8,8,7.5,7.716,37888.1,0
+LVO.US,D,20220318,000000,7.71,8.385,7.6,8.072,66799.5,0
+LVO.US,D,20220321,000000,8.088,8.1,7.4,7.478,40215.9,0
+LVO.US,D,20220322,000000,7.46,7.935,7.332,7.477,56696.1,0
+LVO.US,D,20220323,000000,7.534,7.718,7.31,7.349,41540.8,0
+LVO.US,D,20220324,000000,7.349,7.78,7.151,7.5,32694.6,0
+LVO.US,D,20220325,000000,7.5,7.8,7.205,7.261,31359.8,0
+LVO.US,D,20220328,000000,7.346,7.734,7.151,7.591,37088.1,0
+LVO.US,D,20220329,000000,7.7,8.5,7.3,8.162,53501.8,0
+LVO.US,D,20220330,000000,8.3,8.475,7.9,7.949,33595.4,0
+LVO.US,D,20220331,000000,8.058,8.39,7.8,8.16,25444.8,0
+LVO.US,D,20220401,000000,8.4,9.4,8.1,8.926,166918,0
+LVO.US,D,20220404,000000,8.721,9,8.401,8.861,38783.4,0
+LVO.US,D,20220405,000000,9,9.935,8.851,9.514,128055,0
+LVO.US,D,20220406,000000,9.2,10.9,9.1,9.7,84052.7,0
+LVO.US,D,20220407,000000,9.9,11,9.601,10,70445.5,0
+LVO.US,D,20220408,000000,10.4,10.599,9,9.1,46406.2,0
+LVO.US,D,20220411,000000,8.75,9.254,8.511,9.059,34117.8,0
+LVO.US,D,20220412,000000,9.022,9.06,8.4,8.6,47102.3,0
+LVO.US,D,20220413,000000,8.4,8.9,8.4,8.607,25471.7,0
+LVO.US,D,20220414,000000,8.601,8.9,8.08699,8.4,32362.9,0
+LVO.US,D,20220418,000000,8.375,8.375,7.8,7.8,52754.4,0
+LVO.US,D,20220419,000000,8,8.0995,7.8,7.875,29309.1,0
+LVO.US,D,20220420,000000,8.19,8.5,7.8,8.1,25981.3,0
+LVO.US,D,20220421,000000,8.5,8.5,7.8,7.804,37815.4,0
+LVO.US,D,20220422,000000,7.8,7.943,7.33,7.399,42535.1,0
+LVO.US,D,20220425,000000,7.539,7.933,7.401,7.8,37951.2,0
+LVO.US,D,20220426,000000,7.949,8.2,7.44,7.6,30148.9,0
+LVO.US,D,20220427,000000,7.495,7.699,7.201,7.3,43761.8,0
+LVO.US,D,20220428,000000,7.342,7.697,6.677,7.216,53173.2,0
+LVO.US,D,20220429,000000,7.203,7.853,6.8,6.8,44337.6,0
+LVO.US,D,20220502,000000,7,7.4,6.9,7.35,29791.5,0
+LVO.US,D,20220503,000000,7.786,7.8,7.376,7.508,30112.9,0
+LVO.US,D,20220504,000000,7.538,7.679,7.203,7.595,18995.7,0
+LVO.US,D,20220505,000000,7.555,7.8,7.21,7.3,24300.6,0
+LVO.US,D,20220506,000000,7.361,7.662,7.2,7.3,28735.1,0
+LVO.US,D,20220509,000000,7.105,7.208,6.3,6.521,54850.3,0
+LVO.US,D,20220510,000000,6.6,6.701,6.02,6.501,47633.7,0
+LVO.US,D,20220511,000000,5.874,6.2,5.81,5.952,67572.9,0
+LVO.US,D,20220512,000000,6.196,6.231,5.60001,5.735,37020.6,0
+LVO.US,D,20220513,000000,5.964,6.291,5.8,6.016,46919.4,0
+LVO.US,D,20220516,000000,6,6.623,6,6.3,40273.7,0
+LVO.US,D,20220517,000000,6.615,6.715,6.419,6.684,21227.2,0
+LVO.US,D,20220518,000000,6.708,7,6.483,6.496,34442.7,0
+LVO.US,D,20220519,000000,6.485,8.2,6.485,7.4,92842,0
+LVO.US,D,20220520,000000,7.5,8.2,6.7,7,46379.1,0
+LVO.US,D,20220523,000000,6.699,7.5,6.671,6.929,63322.2,0
+LVO.US,D,20220524,000000,7.063,7.422,6.149,6.3,46816.9,0
+LVO.US,D,20220525,000000,6.49,7.95,6.412,6.979,84594.3,0
+LVO.US,D,20220526,000000,6.63,7.8,6.5,7.293,25033.3,0
+LVO.US,D,20220527,000000,7.3,7.8,7.3,7.588,22266.8,0
+LVO.US,D,20220531,000000,7.69,8.7,7.6,8.4,37104,0
+LVO.US,D,20220601,000000,8.4,8.8,7.752,7.964,26441.1,0
+LVO.US,D,20220602,000000,7.859,8.93,7.75,8.752,34936.9,0
+LVO.US,D,20220603,000000,8.609,9.144,8.33,8.8,22926.6,0
+LVO.US,D,20220606,000000,8.797,9.4,8.797,9.3,40410.6,0
+LVO.US,D,20220607,000000,9.046,11.2,8.802,10.8,74999.8,0
+LVO.US,D,20220608,000000,10.7,11.4,10.2,10.8,44650.4,0
+LVO.US,D,20220609,000000,10.5,12.5,10.5,11.9,81265.7,0
+LVO.US,D,20220610,000000,11.9,12.2,10.3,10.9,44832.7,0
+LVO.US,D,20220613,000000,10.6,10.6,9.721,10.05,47247.8,0
+LVO.US,D,20220614,000000,10.1,10.3,9.888,9.99,21811.4,0
+LVO.US,D,20220615,000000,10,11,9.8,10.2,36575.5,0
+LVO.US,D,20220616,000000,10.2,10.2,9.113,9.475,25114.2,0
+LVO.US,D,20220617,000000,9.5,9.818,9,9.657,43638.9,0
+LVO.US,D,20220621,000000,9.787,10.1,8.5,8.67,66405.8,0
+LVO.US,D,20220622,000000,8.793,9.15,8.67,9,41073.9,0
+LVO.US,D,20220623,000000,8.9,10.1,8.801,10,37764.6,0
+LVO.US,D,20220624,000000,10,10.3,8.671,8.671,746431,0
+LVO.US,D,20220627,000000,8.578,9,7.5,7.7,88938,0
+LVO.US,D,20220628,000000,7.801,8.3,7.501,7.6,45649.7,0
+LVO.US,D,20220629,000000,8.2,8.9,7.505,8,202577,0
+LVO.US,D,20220630,000000,8,8.7,7.875,8.563,39784.3,0
+LVO.US,D,20220701,000000,8.306,9.1,8.25,8.8,30282,0
+LVO.US,D,20220705,000000,8.8,9.892,8.8,9.608,49494.8,0
+LVO.US,D,20220706,000000,9.9,10.2,9.3,9.742,33014.4,0
+LVO.US,D,20220707,000000,9.9,10.9,9.9,10.8,35022.7,0
+LVO.US,D,20220708,000000,10.5,11.5,10.5,11.3,28682.8,0
+LVO.US,D,20220711,000000,11.4,11.499,10.5,11,23043.5,0
+LVO.US,D,20220712,000000,10.9,11.6,10.5,11.4,39029.3,0
+LVO.US,D,20220713,000000,11.3,11.6,10.845,11.5,18556.3,0
+LVO.US,D,20220714,000000,11.2,12.4,11.2,12.1,27078.7,0
+LVO.US,D,20220715,000000,11.6,14.3,10.7,11.1,130287,0
+LVO.US,D,20220718,000000,11.2,12.3,11,11.1,29534.7,0
+LVO.US,D,20220719,000000,11.1,12.2,11,11,38608.5,0
+LVO.US,D,20220720,000000,10.7,11.6,10.6,11.5,86934.9,0
+LVO.US,D,20220721,000000,11.4,12,11.1,11.9,21769.1,0
+LVO.US,D,20220722,000000,11.8,12.4,11.8,12,23946.8,0
+LVO.US,D,20220725,000000,12.2,12.2,11.794,12,21917.6,0
+LVO.US,D,20220726,000000,11.8,12.2,11.4,11.5,12355.2,0
+LVO.US,D,20220727,000000,11.5,12.15,11.3,11.9,23508.7,0
+LVO.US,D,20220728,000000,12.1,12.2,11.6,11.6,27325.6,0
+LVO.US,D,20220729,000000,11.8,12.1,11.4,11.6,37157.8,0
+LVO.US,D,20220801,000000,11.5,12.199,11.5,11.8,22090.7,0
+LVO.US,D,20220802,000000,11.7,12.9,11.7,12.9,59199.6,0
+LVO.US,D,20220803,000000,12.8,13.843,12.8,13.5,32900.7,0
+LVO.US,D,20220804,000000,13.2,13.3,12.9,13,14495.5,0
+LVO.US,D,20220805,000000,12.9,13.2,12.7,13.1,14674.4,0
+LVO.US,D,20220808,000000,13.2,14.1,12.9,14,29906.5,0
+LVO.US,D,20220809,000000,13.7,13.9,12.7,12.7,31100.4,0
+LVO.US,D,20220810,000000,12.9,14.2,12.9,13.8,26674.8,0
+LVO.US,D,20220811,000000,13.7,14.1,12.6,12.8,39744.3,0
+LVO.US,D,20220812,000000,13,13.3,11.9,12.7,27517.5,0
+LVO.US,D,20220815,000000,12.3,12.8,11.9,12.1,34052.5,0
+LVO.US,D,20220816,000000,11.7,12.1,9.802,10.6,96899.5,0
+LVO.US,D,20220817,000000,10.4,10.6,10.2,10.4,36595.8,0
+LVO.US,D,20220818,000000,10.5,11,10.1,10.6,23934.1,0
+LVO.US,D,20220819,000000,10.2,10.999,10.1,10.1,11684.5,0
+LVO.US,D,20220822,000000,10.2,10.4,9.5,9.668,19354.8,0
+LVO.US,D,20220823,000000,9.7,9.9,9.5,9.623,13873.9,0
+LVO.US,D,20220824,000000,9.5,9.792,9.101,9.179,14899.3,0
+LVO.US,D,20220825,000000,9.2,9.6,9.11699,9.223,19417.1,0
+LVO.US,D,20220826,000000,9.112,9.498,8.701,9.1,29438.5,0
+LVO.US,D,20220829,000000,9.004,9.777,9.004,9.664,7006.9,0
+LVO.US,D,20220830,000000,9.64,9.899,9,9.011,10201.2,0
+LVO.US,D,20220831,000000,8.841,10.5,8.841,9.999,17873.9,0
+LVO.US,D,20220901,000000,9.699,9.999,9.01,9.137,13248.6,0
+LVO.US,D,20220902,000000,9.3,10.2,9.253,9.984,23515.3,0
+LVO.US,D,20220906,000000,10.1,10.8,9.675,10.7,21466.9,0
+LVO.US,D,20220907,000000,10.9,11.5,10.2,11.5,24045,0
+LVO.US,D,20220908,000000,11.2,11.6,9.901,10.7,21571.5,0
+LVO.US,D,20220909,000000,10.7,11.8,10.4,10.6,28325.9,0
+LVO.US,D,20220912,000000,11,11.8,10.6,10.9,28761.6,0
+LVO.US,D,20220913,000000,10.9,11.6,10.2,11.3,44231.7,0
+LVO.US,D,20220914,000000,11.2,11.2,10.3,10.3,35853.1,0
+LVO.US,D,20220915,000000,10.3,10.8,10,10.1,13486.2,0
+LVO.US,D,20220916,000000,9.851,10.4,9.5,9.5,10027.9,0
+LVO.US,D,20220919,000000,9.509,9.509,8.501,9.001,23699.2,0
+LVO.US,D,20220920,000000,8.842,9.179,8.002,8.302,15058.9,0
+LVO.US,D,20220921,000000,8.4,9.019,8.2,8.231,12883.3,0
+LVO.US,D,20220922,000000,8.188,8.44301,7.875,8.174,12953.3,0
+LVO.US,D,20220923,000000,7.8,7.9,7.33,7.5,25994.9,0
+LVO.US,D,20220926,000000,7.5,7.79999,6.65,7.104,30682.4,0
+LVO.US,D,20220927,000000,7.303,7.5,6.535,7.406,29161.8,0
+LVO.US,D,20220928,000000,7.184,7.699,6.568,7.65,15954.4,0
+LVO.US,D,20220929,000000,6.832,7.4,6.832,7.309,12345.8,0
+LVO.US,D,20220930,000000,7.28,7.8,7.096,7.096,13148.5,0
+LVO.US,D,20221003,000000,7.4,7.6,7.202,7.425,10565.8,0
+LVO.US,D,20221004,000000,7.432,8.3,7.432,7.912,13345.2,0
+LVO.US,D,20221005,000000,8.018,8.7,7.903,8.377,7444.7,0
+LVO.US,D,20221006,000000,8.4,8.4,7.7,7.899,4034.4,0
+LVO.US,D,20221007,000000,7.7,8.29999,7.402,7.6,9937.6,0
+LVO.US,D,20221010,000000,7.6,7.8,7.5,7.752,6046.7,0
+LVO.US,D,20221011,000000,7.7,7.9,7.408,7.514,6889.2,0
+LVO.US,D,20221012,000000,7.514,7.8,7.5,7.601,2132.8,0
+LVO.US,D,20221013,000000,7.27,7.525,7.1,7.273,12263.6,0
+LVO.US,D,20221014,000000,7.27,7.5,7.1,7.262,7902.8,0
+LVO.US,D,20221017,000000,7.5,7.8,7.201,7.5,3611.3,0
+LVO.US,D,20221018,000000,7.738,8.005,7.5,7.703,10476.7,0
+LVO.US,D,20221019,000000,7.727,8,7.121,7.751,14151.8,0
+LVO.US,D,20221020,000000,7.797,8,7.41,7.451,15456.3,0
+LVO.US,D,20221021,000000,7.581,8,7.507,7.752,16321.4,0
+LVO.US,D,20221024,000000,8,8.1,7.55,7.901,35925.6,0
+LVO.US,D,20221025,000000,8,8.7,7.9,8.202,43103,0
+LVO.US,D,20221026,000000,8.202,8.5,7.6,7.801,20439.3,0
+LVO.US,D,20221027,000000,7.584,8.468,7.501,7.85,14927.6,0
+LVO.US,D,20221028,000000,7.906,7.925,7.55,7.724,12984.7,0
+LVO.US,D,20221031,000000,8,8,7,7.142,53340,0
+LVO.US,D,20221101,000000,7.2,7.499,6.988,7.101,37020,0
+LVO.US,D,20221102,000000,7.1,7.298,6.85,7.002,32068,0
+LVO.US,D,20221103,000000,7.001,7.4,6.851,7.1,42894.3,0
+LVO.US,D,20221104,000000,7.291,7.3,6.85,6.968,21790.4,0
+LVO.US,D,20221107,000000,6.95,7.1,6.795,7.002,28564.5,0
+LVO.US,D,20221108,000000,6.8,7.187,6.8,6.953,7315.9,0
+LVO.US,D,20221109,000000,7.1,7.1,6.8,6.961,9292,0
+LVO.US,D,20221110,000000,6.989,7.5,6.989,7.301,34053.6,0
+LVO.US,D,20221111,000000,7.1,7.899,7.1,7.6,21962.6,0
+LVO.US,D,20221114,000000,7.433,7.773,7.188,7.499,11141.5,0
+LVO.US,D,20221115,000000,7.499,8,7.33901,7.752,13635.8,0
+LVO.US,D,20221116,000000,7.5,7.7,7.011,7.057,12395.8,0
+LVO.US,D,20221117,000000,7.38,7.38,6.85,6.904,26410.7,0
+LVO.US,D,20221118,000000,6.95,6.95,6.503,6.7,35429.7,0
+LVO.US,D,20221121,000000,6.6,6.92,6.502,6.8,23751.5,0
+LVO.US,D,20221122,000000,7.099,7.099,6.7,6.8,15762.2,0
+LVO.US,D,20221123,000000,6.977,7.32,6.751,7.304,18393.9,0
+LVO.US,D,20221125,000000,7.085,7.365,7.018,7.103,3523.3,0
+LVO.US,D,20221128,000000,7.005,7.3,6.829,7.1,14861.9,0
+LVO.US,D,20221129,000000,7.1,7.289,6.831,6.9,28641.9,0
+LVO.US,D,20221130,000000,7.1,7.17,6.5,6.8,28898.3,0
+LVO.US,D,20221201,000000,6.8,6.929,6.501,6.8,14762.9,0
+LVO.US,D,20221202,000000,6.546,6.546,6.10101,6.361,24097.3,0
+LVO.US,D,20221205,000000,6.5,6.56574,5.877,6.05,46985.5,0
+LVO.US,D,20221206,000000,6.39,6.453,5.907,6.111,2649.5,0
+LVO.US,D,20221207,000000,6.797,6.797,6.001,6.051,21540.6,0
+LVO.US,D,20221208,000000,6.5,6.5,5.7,6.015,51568.3,0
+LVO.US,D,20221209,000000,5.921,6.15,5.8,5.973,7701.8,0
+LVO.US,D,20221212,000000,5.973,6.099,5.615,5.829,21583.3,0
+LVO.US,D,20221213,000000,5.9,5.998,5.601,5.804,85098.4,0
+LVO.US,D,20221214,000000,5.871,5.998,5.6,5.723,37425.6,0
+LVO.US,D,20221215,000000,5.8,5.873,5.501,5.577,46832.1,0
+LVO.US,D,20221216,000000,5.668,5.99699,5.334,5.4,21944.4,0
+LVO.US,D,20221219,000000,5.329,5.4,5,5.015,40270.9,0
+LVO.US,D,20221220,000000,5.002,5.2,4.83,5.01,33490.7,0
+LVO.US,D,20221221,000000,5.034,5.35,5,5.1,19660.6,0
+LVO.US,D,20221222,000000,5.1,5.36299,5.051,5.231,15521.4,0
+LVO.US,D,20221223,000000,5.231,5.997,5.2,5.79,47913.6,0
+LVO.US,D,20221227,000000,5.6,5.749,5.01,5.351,17109.8,0
+LVO.US,D,20221228,000000,5.389,5.656,5.05,5.21,19963.5,0
+LVO.US,D,20221229,000000,5.054,5.998,5.054,5.751,35071.5,0
+LVO.US,D,20221230,000000,5.565,6.599,5.501,6.435,78531.4,0
+LVO.US,D,20230103,000000,6.659,7,6.3,6.42,13602.8,0
+LVO.US,D,20230104,000000,6.562,6.997,6.40001,6.798,17755.5,0
+LVO.US,D,20230105,000000,6.594,7.1,6.456,6.948,7930.4,0
+LVO.US,D,20230106,000000,7.1,7.4,6.8,7.088,11546.3,0
+LVO.US,D,20230109,000000,7,7.3,6.86,7.1,10778.6,0
+LVO.US,D,20230110,000000,7.086,7.7,7.086,7.601,14177.1,0
+LVO.US,D,20230111,000000,8.1,8.3,7.6,8.199,24011.4,0
+LVO.US,D,20230112,000000,8.199,8.199,7.6,7.826,17331.9,0
+LVO.US,D,20230113,000000,8,8.4,8,8.12,24879.7,0
+LVO.US,D,20230117,000000,8,8.2,7.702,7.72,13748.7,0
+LVO.US,D,20230118,000000,7.8,8.195,7.596,7.855,7078.2,0
+LVO.US,D,20230119,000000,7.619,7.998,7.4,7.5,20689.5,0
+LVO.US,D,20230120,000000,7.4,7.8,7.4,7.75,5909.2,0
+LVO.US,D,20230123,000000,7.7,7.977,7.7,7.751,12254.3,0
+LVO.US,D,20230124,000000,7.676,7.866,7.3,7.8,10963.2,0
+LVO.US,D,20230125,000000,7.8,7.8,7.2,7.403,15807.3,0
+LVO.US,D,20230126,000000,7.405,7.7,7.301,7.403,9467.8,0
+LVO.US,D,20230127,000000,7.181,7.933,7.10001,7.828,5665.2,0
+LVO.US,D,20230130,000000,7.83,7.84646,7.476,7.5,8806.5,0
+LVO.US,D,20230131,000000,7.4,7.777,7.394,7.7,7136.7,0
+LVO.US,D,20230201,000000,7.8,7.8,7.4,7.446,11801.4,0
+LVO.US,D,20230202,000000,8.4,8.4,7.611,8.09,25377,0
+LVO.US,D,20230203,000000,7.9,8.2,7.45,7.9,19534.9,0
+LVO.US,D,20230206,000000,8.2,8.2,7.662,7.9,5030,0
+LVO.US,D,20230207,000000,8.3,11.8,8.3,10,70391.1,0
+LVO.US,D,20230208,000000,9.8,9.999,7.6,9.5,41237.9,0
+LVO.US,D,20230209,000000,9.5,10.9,9.4,9.7,34888,0
+LVO.US,D,20230210,000000,9.6,10.4,9.501,10.2,9495.8,0
+LVO.US,D,20230213,000000,10.5,10.5,9.921,10.45,5697.1,0
+LVO.US,D,20230214,000000,10.3,11.1,10.2,11,15360.8,0
+LVO.US,D,20230215,000000,11.2,11.6,10.831,11.3,38896.3,0
+LVO.US,D,20230216,000000,11.6,11.8,10.9,11,21394.4,0
+LVO.US,D,20230217,000000,11,11.5,10.7,11.3,16392.5,0
+LVO.US,D,20230221,000000,10.7,11.6,10.4,10.7,31287.6,0
+LVO.US,D,20230222,000000,10.6,11,10.4,10.4,18016.9,0
+LVO.US,D,20230223,000000,10.6,10.8,10.423,10.5,10233.1,0
+LVO.US,D,20230224,000000,10.4,10.822,10.2,10.4,8183.5,0
+LVO.US,D,20230227,000000,10.6,10.8,9.851,9.9,10081.8,0
+LVO.US,D,20230228,000000,10,10,9.302,9.69,18248.2,0
+LVO.US,D,20230301,000000,9.5,11.5,9.5,10.6,48439.8,0
+LVO.US,D,20230302,000000,10.9,11.8,10.6,11.6,24642.3,0
+LVO.US,D,20230303,000000,11.7,11.9,11,11.2,34382.6,0
+LVO.US,D,20230306,000000,11.4,14,11,13.3,142162,0
+LVO.US,D,20230307,000000,13.1,13.3,12.4,12.7,65437.9,0
+LVO.US,D,20230308,000000,13.2,13.2,12.302,12.5,13718,0
+LVO.US,D,20230309,000000,12.5,13.1,11.7,12,26520.5,0
+LVO.US,D,20230310,000000,12,12.297,11.2,11.2,27575.9,0
+LVO.US,D,20230313,000000,11,11.1,8.2,8.783,48731.4,0
+LVO.US,D,20230314,000000,8.8,10.5,8.8,9.3,15228.7,0
+LVO.US,D,20230315,000000,9.3,9.5,7.8,8.401,25903.7,0
+LVO.US,D,20230316,000000,8.2,10.25,8.1,9.409,59773.5,0
+LVO.US,D,20230317,000000,9.9,10.399,9.68451,9.856,38478.3,0
+LVO.US,D,20230320,000000,9.9,11,9.86,10.9,51433.5,0
+LVO.US,D,20230321,000000,11.1,12.009,11.1,11.4,68047.9,0
+LVO.US,D,20230322,000000,11.7,11.8,10.5,11.1,52558.2,0
+LVO.US,D,20230323,000000,11.4,11.9,11.1,11.3,31687.1,0
+LVO.US,D,20230324,000000,11.2,12,11,11.2,29118.6,0
+LVO.US,D,20230327,000000,11.5,11.8,10.727,11.3,27807.5,0
+LVO.US,D,20230328,000000,11.3,11.5,10.6,11.1,22398.3,0
+LVO.US,D,20230329,000000,11,11.1,10.4,10.4,11641.2,0
+LVO.US,D,20230330,000000,10.5,11,10,10.2,79307.8,0
+LVO.US,D,20230331,000000,10.1,12.2,10.1,11.4,70178.8,0
+LVO.US,D,20230403,000000,11.5,13.5,11.4,12.3,48990.6,0
+LVO.US,D,20230404,000000,12.8,12.8,11.4,11.6,61393.2,0
+LVO.US,D,20230405,000000,11.6,12.1,11.2,11.7,26030.6,0
+LVO.US,D,20230406,000000,11.4,12,11.3,11.8,14860.8,0
+LVO.US,D,20230410,000000,11.8,15.6,11.7,14,281606,0
+LVO.US,D,20230411,000000,13.9,14.507,13.5,13.7,65614.5,0
+LVO.US,D,20230412,000000,13.7,14.6,13.6,13.7,58943.5,0
+LVO.US,D,20230413,000000,14.3,14.3,13.3,14.1,44892.6,0
+LVO.US,D,20230414,000000,14.5,14.5,13.5,14.2,60982.3,0
+LVO.US,D,20230417,000000,14.1,15.1,13.7,14,64023.4,0
+LVO.US,D,20230418,000000,14.1,14.9,14,14.15,40628.5,0
+LVO.US,D,20230419,000000,14,14.501,13.8,13.95,29028.1,0
+LVO.US,D,20230420,000000,14.1,14.4,13.6,14,47702.3,0
+LVO.US,D,20230421,000000,14,14.3,13.2,13.9,44074.9,0
+LVO.US,D,20230424,000000,13.9,14.1,13,13.1,20594.8,0
+LVO.US,D,20230425,000000,13.4,13.4,12.5,12.9,27360.5,0
+LVO.US,D,20230426,000000,13.1,13.49,11.7,12.4,49010.3,0
+LVO.US,D,20230427,000000,12.5,13.7,12.3,13.3,62420.4,0
+LVO.US,D,20230428,000000,13.4,17,13.4,17,267141,0
+LVO.US,D,20230501,000000,16.2,17.3,15.5,15.6,77197,0
+LVO.US,D,20230502,000000,15.6,16.9,14.4,14.5,88407.8,0
+LVO.US,D,20230503,000000,14.5,16.05,14.2,15.9,46462.5,0
+LVO.US,D,20230504,000000,15.9,15.9,14.5,15.3,24254.1,0
+LVO.US,D,20230505,000000,15.3,16,15,15.3,35481.9,0
+LVO.US,D,20230508,000000,15.4,15.6,14.1,14.4,30053.6,0
+LVO.US,D,20230509,000000,15.1,15.1,13.9,14,24502.2,0
+LVO.US,D,20230510,000000,14.3,14.7,14,14.6,12721.4,0
+LVO.US,D,20230511,000000,14.2,15.7,14.2,15.5,25557.7,0
+LVO.US,D,20230512,000000,15.5,16.1,15.4,15.6,22368,0
+LVO.US,D,20230515,000000,15.9,16,15.4,15.5,16893.5,0
+LVO.US,D,20230516,000000,15.5,15.9,14.9,15.1,6511.5,0
+LVO.US,D,20230517,000000,15.1,16,15.1,15.65,18070.4,0
+LVO.US,D,20230518,000000,15.7,15.899,15.3,15.8,11414.8,0
+LVO.US,D,20230519,000000,15.7,15.7,14.5,15.05,28545.6,0
+LVO.US,D,20230522,000000,15,15.3,14.207,14.5,24473.9,0
+LVO.US,D,20230523,000000,14.6,14.6,12.8,12.9,29577.4,0
+LVO.US,D,20230524,000000,12.7,13.2,11.8,12.25,21057.6,0
+LVO.US,D,20230525,000000,11.9,12.5,11.8,12.1,25093,0
+LVO.US,D,20230526,000000,12,13.3,11.9,12.8,21627.7,0
+LVO.US,D,20230530,000000,12.8,12.8,11.9,12.3,11933.8,0
+LVO.US,D,20230531,000000,12.3,12.48,11.1,11.2,20556.6,0
+LVO.US,D,20230601,000000,11.4,12.4,11.2,12,8579.3,0
+LVO.US,D,20230602,000000,12,12.8,11.8,12.3,12413.9,0
+LVO.US,D,20230605,000000,12.1,12.699,11.6,12.3,12431,0
+LVO.US,D,20230606,000000,11.9,13.1,11.8,12.4,17742.5,0
+LVO.US,D,20230607,000000,12.7,12.999,12.101,12.6,8634.4,0
+LVO.US,D,20230608,000000,12.5,12.7,12.107,12.4,5136.3,0
+LVO.US,D,20230609,000000,12.3,13.9,12,13.5,27133.3,0
+LVO.US,D,20230612,000000,13.4,14.3,13.213,13.7,16713.1,0
+LVO.US,D,20230613,000000,13.8,15,13,13,38550.7,0
+LVO.US,D,20230614,000000,12.8,15,12.5,14.4,52461.4,0
+LVO.US,D,20230615,000000,14.6,15.4,13.8,14.6,31383.3,0
+LVO.US,D,20230616,000000,14,15.6,14,15.3,38473.4,0
+LVO.US,D,20230620,000000,15.3,15.9,14.5,15.9,19217,0
+LVO.US,D,20230621,000000,15.2,16.1,15.1,15.6,22511.9,0
+LVO.US,D,20230622,000000,16,16,14.6,15,16544.5,0
+LVO.US,D,20230623,000000,14.8,15.8,14.7,15.8,40515.4,0
+LVO.US,D,20230626,000000,15.6,16.5,15.2,16.3,65751.2,0
+LVO.US,D,20230627,000000,17,17,14.6,16,52983,0
+LVO.US,D,20230628,000000,15.6,16.9,15.6,16,37297.4,0
+LVO.US,D,20230629,000000,16.4,17,16,16.8,16521.8,0
+LVO.US,D,20230630,000000,17,17.6,16.7,17.6,32122.4,0
+LVO.US,D,20230703,000000,17.3,17.4,16.8,17.4,8640.2,0
+LVO.US,D,20230705,000000,17.5,18.1,16.4,16.9,25823.3,0
+LVO.US,D,20230706,000000,16.3,16.85,15.2,15.7,26494.9,0
+LVO.US,D,20230707,000000,15.9,17.2,15.9,16.9,15397.2,0
+LVO.US,D,20230710,000000,17.1,17.5,16.6,16.8,14853.2,0
+LVO.US,D,20230711,000000,16.8,17.5,16.8,16.9,41688.9,0
+LVO.US,D,20230712,000000,17.1,18,16.9,17.85,32195.7,0
+LVO.US,D,20230713,000000,17.8,18,17.5,17.7,17220.1,0
+LVO.US,D,20230714,000000,17.9,18.3,16.7,16.8,22682.9,0
+LVO.US,D,20230717,000000,16.8,17.5,16.5,17.2,29964.6,0
+LVO.US,D,20230718,000000,17,17.225,16.1,16.4,17737.6,0
+LVO.US,D,20230719,000000,16.5,16.9,15.9,16,23701.4,0
+LVO.US,D,20230720,000000,15.9,16.5,15.7,15.8,14549,0
+LVO.US,D,20230721,000000,15.8,16.499,15.5,16.1,15789.9,0
+LVO.US,D,20230724,000000,16.2,16.2,15.5,16.1,15431.6,0
+LVO.US,D,20230725,000000,16,17.51,15.7,17,20324.2,0
+LVO.US,D,20230726,000000,17.2,17.979,16.6,17.8,20747.7,0
+LVO.US,D,20230727,000000,18.1,18.5,17.546,18.3,20763.9,0
+LVO.US,D,20230728,000000,18.4,19.9,18.305,19.1,38300.1,0
+LVO.US,D,20230731,000000,19,19.799,19,19.3,21469.5,0
+LVO.US,D,20230801,000000,19.3,20.1,18.8,19.4,55067.2,0
+LVO.US,D,20230802,000000,19.2,19.7,18.6,18.8,20250,0
+LVO.US,D,20230803,000000,18.7,19.3,18.3,18.5,19217.5,0
+LVO.US,D,20230804,000000,18.4,18.75,17.6,17.6,23304.3,0
+LVO.US,D,20230807,000000,17.8,18.4,17.1,17.3,13011.6,0
+LVO.US,D,20230808,000000,17.3,17.7,16.6,16.6,15411.1,0
+LVO.US,D,20230809,000000,16.5,16.6,15.2,15.3,24229,0
+LVO.US,D,20230810,000000,14.8,18,14.8,16.9,40224.8,0
+LVO.US,D,20230811,000000,16.9,17.6,16.501,16.9,17415,0
+LVO.US,D,20230814,000000,17.1,19.099,16.8,18.9,33309.8,0
+LVO.US,D,20230815,000000,18.8,18.858,17.38,17.7,21044.8,0
+LVO.US,D,20230816,000000,17.9,18.4,17.6,17.7,15283.5,0
+LVO.US,D,20230817,000000,17.6,17.6,16.9,16.9,31673.4,0
+LVO.US,D,20230818,000000,16.6,16.8,15.999,16.1,25257.3,0
+LVO.US,D,20230821,000000,16.4,18,16.4,17.6,27456.4,0
+LVO.US,D,20230822,000000,18,18.1,17.4,17.7,16328.8,0
+LVO.US,D,20230823,000000,17.7,17.9,16.7,17,10551.4,0
+LVO.US,D,20230824,000000,17.1,17.8,17.1,17.3,11083.2,0
+LVO.US,D,20230825,000000,16.7,17.799,16.7,16.8,14168.7,0
+LVO.US,D,20230828,000000,17.1,17.4,16.211,16.7,10081.6,0
+LVO.US,D,20230829,000000,16.6,17.9,16.2,17.5,25618.4,0
+LVO.US,D,20230830,000000,17.9,20.686,17.3,20.1,73654.7,0
+LVO.US,D,20230831,000000,20.3,21.8,20,21.4,42063.7,0
+LVO.US,D,20230901,000000,21.9,21.9,18.5,18.75,85866,0
+LVO.US,D,20230905,000000,17.4,18.8,16.3,17.5,42639.3,0
+LVO.US,D,20230906,000000,17.6,18.2,16.2,16.4,42872,0
+LVO.US,D,20230907,000000,16.3,16.45,15.7,16.4,18913.4,0
+LVO.US,D,20230908,000000,16.7,17.5,14.5,14.7,90990,0
+LVO.US,D,20230911,000000,15.1,15.1,13.701,14.2,36048.2,0
+LVO.US,D,20230912,000000,13.7,13.7,11.25,11.4,73262.6,0
+LVO.US,D,20230913,000000,11.4,11.8,10.7,10.8,53269.3,0
+LVO.US,D,20230914,000000,11,12.7,10.7,12.5,48163.1,0
+LVO.US,D,20230915,000000,12,13.9,12,13.7,65683.2,0
+LVO.US,D,20230918,000000,13.7,14.5,12.8,13,52659,0
+LVO.US,D,20230919,000000,12.9,12.9,11.5,12.3,24145.6,0
+LVO.US,D,20230920,000000,12.3,12.3,10.7,10.75,38289.8,0
+LVO.US,D,20230921,000000,10.8,10.8,10,10.1,43280,0
+LVO.US,D,20230922,000000,10.2,10.75,10.2,10.5,15799.5,0
+LVO.US,D,20230925,000000,10.6,10.6,10.1,10.2,14099.6,0
+LVO.US,D,20230926,000000,10.2,10.9,10.1,10.1,15661.6,0
+LVO.US,D,20230927,000000,10,10.79,9.6,9.7,65607.3,0
+LVO.US,D,20230928,000000,9.9,10.1,9.604,9.7,16853.3,0
+LVO.US,D,20230929,000000,9.7,9.9,9.252,9.562,22712.6,0
+LVO.US,D,20231002,000000,9.6,9.738,9.1,9.21,22600.5,0
+LVO.US,D,20231003,000000,9.21,9.21,8.92,9.173,25536.7,0
+LVO.US,D,20231004,000000,9.1,10,8.401,9.2,44477.9,0
+LVO.US,D,20231005,000000,9.1,10.4,9,9.6,21233.9,0
+LVO.US,D,20231006,000000,9.6,10.4,9.52,10.1,14884.4,0
+LVO.US,D,20231009,000000,9.968,10.588,9.75,10,4428.4,0
+LVO.US,D,20231010,000000,10.1,10.4,9.8,10.1,9175.7,0
+LVO.US,D,20231011,000000,10,10.7,9.2,9.403,20990.3,0
+LVO.US,D,20231012,000000,9.403,9.664,9.1,9.422,4021.8,0
+LVO.US,D,20231013,000000,9.422,9.799,9.175,9.226,3226.8,0
+LVO.US,D,20231016,000000,9.226,10,9.226,9.7,8184.5,0
+LVO.US,D,20231017,000000,9.409,10.7,9.409,10.5,20048.5,0
+LVO.US,D,20231018,000000,10.1,11.3,10.1,10.4,30341.2,0
+LVO.US,D,20231019,000000,10.4,10.5,9.672,10,29446.8,0
+LVO.US,D,20231020,000000,10.15,10.3,9.702,9.9,7050.3,0
+LVO.US,D,20231023,000000,9.9,10.2,9.501,9.801,6185.3,0
+LVO.US,D,20231024,000000,9.85,10.9,9.75,10.5,19984.2,0
+LVO.US,D,20231025,000000,10.6,10.6,10,10.4,19974.1,0
+LVO.US,D,20231026,000000,10.1,10.8,10,10.7,24684.8,0
+LVO.US,D,20231027,000000,10.8,10.801,10,10,13664.4,0
+LVO.US,D,20231030,000000,9.612,10.4,9.5,9.988,29511.6,0
+LVO.US,D,20231031,000000,10.3,10.3,9.53,9.56,7692.9,0
+LVO.US,D,20231101,000000,9.7,11.2,9.5,10.2,33738.7,0
+LVO.US,D,20231102,000000,10.1,11,10.1,10.7,14821.8,0
+LVO.US,D,20231103,000000,10.1,10.9,10.1,10.7,16863.3,0
+LVO.US,D,20231106,000000,10.7,11.2,10.6,10.7,11472.9,0
+LVO.US,D,20231107,000000,10.717,12.9,10.6,11.2,72312.1,0
+LVO.US,D,20231108,000000,11.5,12.4,10.9,12.2,46652.9,0
+LVO.US,D,20231109,000000,11.2,11.9,11,11.4,18542.1,0
+LVO.US,D,20231110,000000,12.1,12.1,11,11.2,10363.7,0
+LVO.US,D,20231113,000000,10.9,11.2,10.3,10.7,13041.2,0
+LVO.US,D,20231114,000000,10.8,11.4,10.5,11.2,13305.8,0
+LVO.US,D,20231115,000000,11,11.8,10.839,11.7,10032.8,0
+LVO.US,D,20231116,000000,11.5,11.8,10.5,10.8,8521.1,0
+LVO.US,D,20231117,000000,10.6,11.9,10.6,11.8,9240.4,0
+LVO.US,D,20231120,000000,11.5,11.8,11,11.3,11496.1,0
+LVO.US,D,20231121,000000,10.9,11.3,10,10.5,7938.2,0
+LVO.US,D,20231122,000000,11,11,10.1,10.2,5869.1,0
+LVO.US,D,20231124,000000,10.1,10.698,10.1,10.1,3677.8,0
+LVO.US,D,20231127,000000,10,10.4,10,10.1,10983.4,0
+LVO.US,D,20231128,000000,10.3,10.6,10.1,10.1,5904.2,0
+LVO.US,D,20231129,000000,10.4,10.6,10.2,10.5,4600.8,0
+LVO.US,D,20231130,000000,10.3,11,10,10.1,21127.5,0
+LVO.US,D,20231201,000000,10.4,10.7,10.1,10.6,13678,0
+LVO.US,D,20231204,000000,10.5,10.7,10.2,10.6,9159.5,0
+LVO.US,D,20231205,000000,10.4,10.7,10.2,10.3,4277.1,0
+LVO.US,D,20231206,000000,10.2,10.8,10.2,10.4,10426.6,0
+LVO.US,D,20231207,000000,10.4,10.6,10.2,10.5,10785.3,0
+LVO.US,D,20231208,000000,10.6,11,10.5,10.7,11007.6,0
+LVO.US,D,20231211,000000,10.5,10.66,9.8,10.3,12773.4,0
+LVO.US,D,20231212,000000,10.3,10.3,9.57,9.6,11085.4,0
+LVO.US,D,20231213,000000,9.62,10.6,9.6,10.3,24227.5,0
+LVO.US,D,20231214,000000,10.3,11.2,10.3,11.15,18780.6,0
+LVO.US,D,20231215,000000,11.4,11.895,10.7,11,57750.1,0
+LVO.US,D,20231218,000000,10.9,11.8,10.8,11.2,25330.5,0
+LVO.US,D,20231219,000000,11.3,11.8,10.7,10.8,22650.3,0
+LVO.US,D,20231220,000000,10.7,11.9,10.7,11.2,22874.2,0
+LVO.US,D,20231221,000000,11.4,11.6,10.8,11.4,9261.3,0
+LVO.US,D,20231222,000000,11.3,12.266,11.2,12.1,18393.2,0
+LVO.US,D,20231226,000000,11.9,12,11.2,11.3,28734.9,0
+LVO.US,D,20231227,000000,11.3,12.4,11.3,12.1,53740.6,0
+LVO.US,D,20231228,000000,12.1,13.8,12.1,13.2,43508.9,0
+LVO.US,D,20231229,000000,13,14.7,13,13.9,44702.2,0
+LVO.US,D,20240102,000000,13.1,13.9,12.2,12.5,32862,0
+LVO.US,D,20240103,000000,12,12.7,11.8,12.5,22319.8,0
+LVO.US,D,20240104,000000,12.4,13.7,12.4,12.7,14925.8,0
+LVO.US,D,20240105,000000,12.5,13.2,12.3,12.9,15813.2,0
+LVO.US,D,20240108,000000,12.8,13.7,12.617,13.6,8882.8,0
+LVO.US,D,20240109,000000,13.2,14.7,12.9,14,27907.1,0
+LVO.US,D,20240110,000000,14,14.3,13.2,13.5,11264.5,0
+LVO.US,D,20240111,000000,13.2,13.5,12.8,12.9,13907.8,0
+LVO.US,D,20240112,000000,13.3,13.3,12.6,13,5620.5,0
+LVO.US,D,20240116,000000,12.8,13.294,12.6,12.8,7404.6,0
+LVO.US,D,20240117,000000,12.6,13.1,12.5,13,2871.1,0
+LVO.US,D,20240118,000000,12.8,13.5,12.4,13.4,15679.1,0
+LVO.US,D,20240119,000000,13.4,13.9,13,13.3,20909,0
+LVO.US,D,20240122,000000,13.4,13.9,13.3,13.5,19206.4,0
+LVO.US,D,20240123,000000,13.5,13.8,13,13.2,16593.7,0
+LVO.US,D,20240124,000000,13.3,15.3,13.2,15.15,71481.1,0
+LVO.US,D,20240125,000000,15.1,15.2,13.6,13.9,30191.1,0
+LVO.US,D,20240126,000000,13.9,15.4,13.9,15.1,32267,0
+LVO.US,D,20240129,000000,14.8,15.1,14.3,14.7,15608.7,0
+LVO.US,D,20240130,000000,14.6,15.4,14.2,14.4,23840.1,0
+LVO.US,D,20240131,000000,14.1,14.7,14.1,14.3,16219.1,0
+LVO.US,D,20240201,000000,14.3,14.3,13.9,14.3,10621.8,0
+LVO.US,D,20240202,000000,13.9,14.8,13.9,14.3,10770.6,0
+LVO.US,D,20240205,000000,14.3,15.5,14.3,15.5,32022,0
+LVO.US,D,20240206,000000,15.5,15.9,15.2,15.9,21254,0
+LVO.US,D,20240207,000000,15.9,15.9,14.3,14.7,23399.4,0
+LVO.US,D,20240208,000000,14,15.664,10.2,14.9,67505,0
+LVO.US,D,20240209,000000,14.6,15,13.8,14,7023.3,0
+LVO.US,D,20240212,000000,14,15.3,14,15,15728.4,0
+LVO.US,D,20240213,000000,14.5,15.3,14.2,14.6,11879.5,0
+LVO.US,D,20240214,000000,14.3,14.4,13.6,14.1,23381.1,0
+LVO.US,D,20240215,000000,14.4,14.7,13.5,14.4,15158.2,0
+LVO.US,D,20240216,000000,14.3,15.35,14.3,14.5,17862.5,0
+LVO.US,D,20240220,000000,14.2,15.9,14.001,15.7,40209,0
+LVO.US,D,20240221,000000,15.7,16.65,15.5,16,33952.8,0
+LVO.US,D,20240222,000000,16.25,17.3,16.25,16.8,32303.7,0
+LVO.US,D,20240223,000000,16.7,17.4,16.5,17.1,26093.4,0
+LVO.US,D,20240226,000000,17,17.5,16,16.9,27762.6,0
+LVO.US,D,20240227,000000,16.8,17.5,16.6,16.8,20205.4,0
+LVO.US,D,20240228,000000,17,17.5,16.35,16.5,33449.9,0
+LVO.US,D,20240229,000000,16.7,17.1,15.3,16.2,63333.8,0
+LVO.US,D,20240301,000000,16.2,16.5,15.5,15.8,16223.8,0
+LVO.US,D,20240304,000000,15.6,17.4,14.95,17.2,52166.9,0
+LVO.US,D,20240305,000000,16.3,17.8,16.2,17.2,24372,0
+LVO.US,D,20240306,000000,17.8,19.3,17.4,19,53149.8,0
+LVO.US,D,20240307,000000,19.3,20.3,18.3,19.3,53378.8,0
+LVO.US,D,20240308,000000,19.5,19.8,18.1,18.7,35916.2,0
+LVO.US,D,20240311,000000,18.5,19.8,18,18.2,33266.6,0
+LVO.US,D,20240312,000000,18.5,19.1,17.1,18.55,31060.6,0
+LVO.US,D,20240313,000000,18.7,19.3,17.6,18.7,31401.9,0
+LVO.US,D,20240314,000000,18.5,19.415,18.2,18.2,30214.8,0
+LVO.US,D,20240315,000000,18.7,19.2,18.3,18.4,40982.4,0
+LVO.US,D,20240318,000000,18.4,19.4,18.4,18.8,20845.2,0
+LVO.US,D,20240319,000000,19.1,21.5,18.9,20.6,64827,0
+LVO.US,D,20240320,000000,20.9,21.1,19.3,19.8,54173.3,0
+LVO.US,D,20240321,000000,19.9,20.8,19.5,20.5,51489.9,0
+LVO.US,D,20240322,000000,20.4,21,20.105,20.4,55883.7,0
+LVO.US,D,20240325,000000,20.5,20.5,17.8,19.5,53169.7,0
+LVO.US,D,20240326,000000,19,19.7,18.997,19.2,31865.1,0
+LVO.US,D,20240327,000000,19.5,19.7,18.8,19.3,25428.8,0
+LVO.US,D,20240328,000000,19.4,19.7,19.25,19.5,54905.8,0
+LVO.US,D,20240401,000000,19.5,19.6,18.3,18.5,43156,0
+LVO.US,D,20240402,000000,18.7,18.95,18.4,18.7,23192,0
+LVO.US,D,20240403,000000,18.7,20,18.6,18.6,32713.6,0
+LVO.US,D,20240404,000000,18.7,19.25,18.2,19,34342.1,0
+LVO.US,D,20240405,000000,18.8,19.7,18.8,19.5,19783.4,0
+LVO.US,D,20240408,000000,19.8,19.8,19.1,19.5,25781.8,0
+LVO.US,D,20240409,000000,19.5,19.7,18.3,18.3,39302.8,0
+LVO.US,D,20240410,000000,18.6,18.9,17.8,18.2,21812.1,0
+LVO.US,D,20240411,000000,18.1,18.6,17.7,18.3,23655.3,0
+LVO.US,D,20240412,000000,18.4,18.6,17.1,17.5,29598.4,0
+LVO.US,D,20240415,000000,17.5,18,16.8,17.3,41165.4,0
+LVO.US,D,20240416,000000,17.1,17.3,16.4,16.6,19061.6,0
+LVO.US,D,20240417,000000,16.7,16.9,15.4,16.7,38544.4,0
+LVO.US,D,20240418,000000,16.7,17.389,15.8,17,52395.3,0
+LVO.US,D,20240419,000000,16.9,17.4,16,16.6,29194.5,0
+LVO.US,D,20240422,000000,16.7,17.4,16.2,17.2,28936,0
+LVO.US,D,20240423,000000,17,18.2,17,17.4,23313.7,0
+LVO.US,D,20240424,000000,17.4,18.9,17.4,18.8,29211,0
+LVO.US,D,20240425,000000,19,19,17.7,18.5,29611.4,0
+LVO.US,D,20240426,000000,18.6,19.4,18.3,18.95,31377,0
+LVO.US,D,20240429,000000,19.8,19.85,18.8,19.3,42386.6,0
+LVO.US,D,20240430,000000,19.2,19.6,18.4,19,34661.9,0
+LVO.US,D,20240501,000000,19.3,19.3,18.4,18.4,14394.5,0
+LVO.US,D,20240502,000000,18.7,19.1,18.506,19.1,26444,0
+LVO.US,D,20240503,000000,19.2,19.7,18.95,19.3,21144.3,0
+LVO.US,D,20240506,000000,18.7,19.8,18.7,19.5,24647.1,0
+LVO.US,D,20240507,000000,19.7,19.8,18.8,18.9,28633.7,0
+LVO.US,D,20240508,000000,18.9,19.5,17.9,18.2,21809.3,0
+LVO.US,D,20240509,000000,18.3,19.2,18.3,18.75,21721.3,0
+LVO.US,D,20240510,000000,18.9,19,17.9,18,17257.9,0
+LVO.US,D,20240513,000000,17.9,19,17.6,18,34759.9,0
+LVO.US,D,20240514,000000,18,18.5,17.6,18,19351.5,0
+LVO.US,D,20240515,000000,18,18.8,18,18.4,24596.9,0
+LVO.US,D,20240516,000000,18.5,18.8,18,18.1,13545.2,0
+LVO.US,D,20240517,000000,18.1,18.7,18,18.3,18183.1,0
+LVO.US,D,20240520,000000,18.1,18.6,17.6,17.7,13151.9,0
+LVO.US,D,20240521,000000,17.6,18.1,17.15,18,16616.2,0
+LVO.US,D,20240522,000000,17.7,18.1,17.2,17.4,23840.4,0
+LVO.US,D,20240523,000000,17.7,17.8,16.6,16.9,24425.3,0
+LVO.US,D,20240524,000000,16.7,18.2,16.6,17.6,26605.2,0
+LVO.US,D,20240528,000000,18,18,16.9,17,22446.6,0
+LVO.US,D,20240529,000000,17,17.3,16.9,17.2,23582.1,0
+LVO.US,D,20240530,000000,16.9,17.495,16.5,16.8,19024.5,0
+LVO.US,D,20240531,000000,16.6,17,15.9,16.5,20072.6,0
+LVO.US,D,20240603,000000,16.8,17.1,15.9,16.4,28081.6,0
+LVO.US,D,20240604,000000,16.5,17.35,16.5,17.3,23572.2,0
+LVO.US,D,20240605,000000,17.2,17.9,17,17.8,34262.3,0
+LVO.US,D,20240606,000000,17.8,18.8,17.6,18.3,45758.9,0
+LVO.US,D,20240607,000000,18,18.3,16.7,17.1,36196.9,0
+LVO.US,D,20240610,000000,17,17.5,16.5,16.8,31804,0
+LVO.US,D,20240611,000000,16.6,17.1,16.3,16.8,21759.9,0
+LVO.US,D,20240612,000000,17.4,18.3,17.1,17.8,58968.3,0
+LVO.US,D,20240613,000000,17.8,18.8,17.4,18.5,23707.3,0
+LVO.US,D,20240614,000000,18.3,18.9,18.2,18.2,26711.6,0
+LVO.US,D,20240617,000000,18.1,18.2,17.3,17.4,20766.1,0
+LVO.US,D,20240618,000000,17.3,17.6,16.5,16.5,29988.9,0
+LVO.US,D,20240620,000000,16.6,17,16.1,16.4,25501,0
+LVO.US,D,20240621,000000,16.3,16.602,15.3,15.9,62307.6,0
+LVO.US,D,20240624,000000,15.6,15.8,14.8,15.4,57500.3,0
+LVO.US,D,20240625,000000,15.5,15.8,15.1,15.1,40806.1,0
+LVO.US,D,20240626,000000,14.8,15.6,13.8,15,58310,0
+LVO.US,D,20240627,000000,14.5,16.3,14.5,15.45,52694.7,0
+LVO.US,D,20240628,000000,15.3,16.3,15.1,15.7,809492,0
+LVO.US,D,20240701,000000,15.4,15.6,14.3,14.8,52713.1,0
+LVO.US,D,20240702,000000,14.5,14.9,14.2,14.4,24971.2,0
+LVO.US,D,20240703,000000,14.6,14.8,14.3,14.7,16195.1,0
+LVO.US,D,20240705,000000,14.5,14.7,13.3,13.4,34154.4,0
+LVO.US,D,20240708,000000,13,13.9,12.1,13.8,64483.7,0
+LVO.US,D,20240709,000000,13.7,14.1,13.4,13.5,29378.9,0
+LVO.US,D,20240710,000000,13.6,13.6,13.2,13.4,14245.8,0
+LVO.US,D,20240711,000000,13.3,14.6,13.3,14.4,37838.9,0
+LVO.US,D,20240712,000000,14.6,14.7,13.9,14.1,25345,0
+LVO.US,D,20240715,000000,13.9,14.3,13.7,14.2,34284.1,0
+LVO.US,D,20240716,000000,14.4,15.3,14.399,15.3,42050,0
+LVO.US,D,20240717,000000,15.2,16,14.65,15.3,47141.4,0
+LVO.US,D,20240718,000000,15.4,16.7,15,15.4,56460.6,0
+LVO.US,D,20240719,000000,16,16.1,14.8,14.9,29456,0
+LVO.US,D,20240722,000000,15.1,15.35,14.5,14.9,22646.9,0
+LVO.US,D,20240723,000000,15,15.9,14.85,15.5,27619.3,0
+LVO.US,D,20240724,000000,15.4,15.4,14.8,14.8,22964.8,0
+LVO.US,D,20240725,000000,15,16.3,14.8,16.1,71887.5,0
+LVO.US,D,20240726,000000,16.3,16.7,16,16.4,26503.2,0
+LVO.US,D,20240729,000000,16.3,16.9,15.82,16,19773.3,0
+LVO.US,D,20240730,000000,16,16.8,15.8,16.45,26742.7,0
+LVO.US,D,20240731,000000,16.6,17.6,16.55,17,45294.1,0
+LVO.US,D,20240801,000000,17.3,17.4,15,16.15,44425.3,0
+LVO.US,D,20240802,000000,15.5,15.899,14.9,15.6,25105.9,0
+LVO.US,D,20240805,000000,14.3,15.5,14.1,14.8,37400.5,0
+LVO.US,D,20240806,000000,15,15.8,14.7,15.1,20626.3,0
+LVO.US,D,20240807,000000,15.2,15.7,14.1,14.2,27130.4,0
+LVO.US,D,20240808,000000,14.4,15.2,14.1,15.2,20491.8,0
+LVO.US,D,20240809,000000,15.1,15.3,14.4,14.7,13043.6,0
+LVO.US,D,20240812,000000,14.6,15.101,14.402,14.9,25770.2,0
+LVO.US,D,20240813,000000,16.3,17.3,14.5,15.8,47763.1,0
+LVO.US,D,20240814,000000,16.1,16.5,15.6,15.8,14390.5,0
+LVO.US,D,20240815,000000,16,17,16,16.6,26097.7,0
+LVO.US,D,20240816,000000,16.6,17.3,16.211,17.1,20943.7,0
+LVO.US,D,20240819,000000,17,17.6,16.4,16.6,23422.3,0
+LVO.US,D,20240820,000000,16.7,17.5,16.4,17.45,17315.7,0
+LVO.US,D,20240821,000000,17.5,18,17.15,17.5,25612.4,0
+LVO.US,D,20240822,000000,17.7,17.7,16.7,16.7,14560.2,0
+LVO.US,D,20240823,000000,17,17.8,16.8,17.5,34142.6,0
+LVO.US,D,20240826,000000,17.8,18.002,17.2,18,45110.5,0
+LVO.US,D,20240827,000000,17.9,17.95,17.1,17.9,22782.5,0
+LVO.US,D,20240828,000000,17.8,18.15,17.2,17.4,15315.9,0
+LVO.US,D,20240829,000000,17.7,17.7,17.2,17.5,20578.8,0
+LVO.US,D,20240830,000000,17.5,17.6,17,17.4,11334.2,0
+LVO.US,D,20240903,000000,17.3,17.3,15,15.8,38757.1,0
+LVO.US,D,20240904,000000,15.9,16.4,15.9,16,14139.5,0
+LVO.US,D,20240905,000000,16,16.15,15.65,15.8,8320.9,0
+LVO.US,D,20240906,000000,16.1,16.4,15,15.2,15097.8,0
+LVO.US,D,20240909,000000,15.5,15.699,15,15.3,13405,0
+LVO.US,D,20240910,000000,15.3,15.5,14.3,14.3,17462.8,0
+LVO.US,D,20240911,000000,14.1,15,14.1,15,15372,0
+LVO.US,D,20240912,000000,15.2,15.3,14.601,15,15252.7,0
+LVO.US,D,20240913,000000,15.3,15.391,14.55,14.7,21849.6,0
+LVO.US,D,20240916,000000,14.9,14.9,14.5,14.7,10043.4,0
+LVO.US,D,20240917,000000,14.9,15.2,14.502,14.8,11698.8,0
+LVO.US,D,20240918,000000,14.7,14.9,14.3,14.3,13692.3,0
+LVO.US,D,20240919,000000,14.7,14.9,13.4,14.5,48785.2,0
+LVO.US,D,20240920,000000,14.5,14.9,13.8,13.8,139863,0
+LVO.US,D,20240923,000000,13.7,14.021,11.9,12,60915,0
+LVO.US,D,20240924,000000,12.1,12.4,10.331,10.95,86092.5,0
+LVO.US,D,20240925,000000,10.7,11.8,10.7,11.8,56585.7,0
+LVO.US,D,20240926,000000,11.9,12.1,10.95,11.5,36283.3,0
+LVO.US,D,20240927,000000,11.55,11.55,10.5,10.6,48032.7,0
+LVO.US,D,20240930,000000,10.6,10.9,9.464,9.488,80723.1,0
+LVO.US,D,20241001,000000,9.608,12,6.401,7.3,709668,0
+LVO.US,D,20241002,000000,7.44,7.729,6.788,7.498,165170,0
+LVO.US,D,20241003,000000,7.3,7.3,6.62,6.92,116251,0
+LVO.US,D,20241004,000000,7.1,7.1,6.611,6.8,52973.4,0
+LVO.US,D,20241007,000000,6.8,6.898,6.195,6.262,65792.1,0
+LVO.US,D,20241008,000000,6.258,6.73,6,6.436,71191.5,0
+LVO.US,D,20241009,000000,6.5,7.55,6.401,7.444,140965,0
+LVO.US,D,20241010,000000,7.5,7.5,6.66,7.064,98851.1,0
+LVO.US,D,20241011,000000,7.25,7.25,6.852,7.076,43837.4,0
+LVO.US,D,20241014,000000,7,7.025,6.499,6.55,37390.2,0
+LVO.US,D,20241015,000000,6.741,6.8,5.701,6.131,93377.8,0
+LVO.US,D,20241016,000000,6.2,6.726,5.9,6.726,45956,0
+LVO.US,D,20241017,000000,6.622,6.899,6.274,6.641,19051.4,0
+LVO.US,D,20241018,000000,6.8,6.844,6.421,6.488,61204,0
+LVO.US,D,20241021,000000,6.921,6.9755,6.055,6.126,98513.6,0
+LVO.US,D,20241022,000000,6.126,6.456,5.931,6.234,34085.6,0
+LVO.US,D,20241023,000000,6.19,6.2,5.992,6.128,27965.7,0
+LVO.US,D,20241024,000000,6.347,6.489,5.62,5.62,82564.3,0
+LVO.US,D,20241025,000000,5.728,6.145,5.62,5.849,29503.9,0
+LVO.US,D,20241028,000000,6.072,6.75,5.906,6.606,84142.9,0
+LVO.US,D,20241029,000000,6.669,6.737,6.1,6.219,34673.2,0
+LVO.US,D,20241030,000000,6.2,6.98,6.146,6.716,88057.2,0
+LVO.US,D,20241031,000000,6.695,7.187,6.201,6.9,103601,0
+LVO.US,D,20241101,000000,6.806,7.9,6.806,7.744,132959,0
+LVO.US,D,20241104,000000,7.78,7.817,7.208,7.309,25009.1,0
+LVO.US,D,20241105,000000,7.455,7.5045,6.851,7.058,35112.4,0
+LVO.US,D,20241106,000000,7.49,9.1,7.063,9.068,125604,0
+LVO.US,D,20241107,000000,8.5,9.5,8.099,8.508,78470.1,0
+LVO.US,D,20241108,000000,8.4,8.968,8.238,8.86,21188.1,0
+LVO.US,D,20241111,000000,8.9,9.5,8.86,9.08,72147.4,0
+LVO.US,D,20241112,000000,9,9.2,8.877,8.9,35554.3,0
+LVO.US,D,20241113,000000,8.9,9.13,8.864,8.908,37821.7,0
+LVO.US,D,20241114,000000,9.12,9.12,8.176,8.255,33076.7,0
+LVO.US,D,20241115,000000,8.5,8.59,7.393,7.8,29210.9,0
+LVO.US,D,20241118,000000,8,8.612,7.92,8.002,17662.5,0
+LVO.US,D,20241119,000000,8.002,8.1705,7.555,7.699,16191.2,0
+LVO.US,D,20241120,000000,7.6,8.02,7.14,7.971,31341.6,0
+LVO.US,D,20241121,000000,7.564,8.499,7.564,8.31,17446.6,0
+LVO.US,D,20241122,000000,8.277,8.8,8.106,8.777,24981.2,0
+LVO.US,D,20241125,000000,8.848,9.2,8.70199,9.05,23195.9,0
+LVO.US,D,20241126,000000,9.15,9.8,8.595,9.402,65865.3,0
+LVO.US,D,20241127,000000,9.49,9.89,8.798,9.7,49600.7,0
+LVO.US,D,20241129,000000,9.9,10.2,9.318,10,26043,0
+LVO.US,D,20241202,000000,9.9,10.3,9.312,9.496,28532.1,0
+LVO.US,D,20241203,000000,9.619,10.6,9.619,10.5,25143.7,0
+LVO.US,D,20241204,000000,10.7,10.7,10,10.3,16871,0
+LVO.US,D,20241205,000000,10.4,11,10,10.6,31575.7,0
+LVO.US,D,20241206,000000,10.8,10.9,10.2,10.6,16959.8,0
+LVO.US,D,20241209,000000,10.6,11,10.1,10.4,21909.5,0
+LVO.US,D,20241210,000000,10.3,11.5,10.3,11.4,50755.1,0
+LVO.US,D,20241211,000000,11.4,12.1,11,11.6,50217.8,0
+LVO.US,D,20241212,000000,11.7,11.7,10.2,10.5,35897.2,0
+LVO.US,D,20241213,000000,10.7,10.7,10.1,10.2,28301.4,0
+LVO.US,D,20241216,000000,10.1,10.6,9.642,10.3,37043.1,0
+LVO.US,D,20241217,000000,10.1,10.35,9.8,10.2,18143.5,0
+LVO.US,D,20241218,000000,10.7,11.5,10.2,10.5,74515.1,0
+LVO.US,D,20241219,000000,10.7,11.15,10.6,10.9,36756.1,0
+LVO.US,D,20241220,000000,10.7,12.2,10.62,12.2,131753,0
+LVO.US,D,20241223,000000,11.9,12.2,11.3,11.8,33107.2,0
+LVO.US,D,20241224,000000,11.8,11.95,11.232,11.5,10499.8,0
+LVO.US,D,20241226,000000,11.4,11.991,11.2,11.8,15621.5,0
+LVO.US,D,20241227,000000,11.6,12,11.416,11.9,32190.6,0
+LVO.US,D,20241230,000000,12,15.2,11.5,14.7,262709,0
+LVO.US,D,20241231,000000,16,16,13.3,14.7,154769,0
+LVO.US,D,20250102,000000,15.3,15.3,12.1,12.4,92092.5,0
+LVO.US,D,20250103,000000,12.7,13.8,12.2,13.7,35970.1,0
+LVO.US,D,20250106,000000,14,14,12.65,12.8,43044.2,0
+LVO.US,D,20250107,000000,13,13.3,12.4,13,32195.4,0
+LVO.US,D,20250108,000000,12.6,12.7,11.7,11.9,30226.5,0
+LVO.US,D,20250110,000000,12.2,12.6,11.6,12,28819,0
+LVO.US,D,20250113,000000,11.5,12,11,11.4,27311.9,0
+LVO.US,D,20250114,000000,11.5,12,11.25,11.8,27124.6,0
+LVO.US,D,20250115,000000,12.1,12.294,11.2,11.5,20458.3,0
+LVO.US,D,20250116,000000,11.5,12.799,11.5,11.7,46605.1,0
+LVO.US,D,20250117,000000,11.9,11.95,11.4,11.8,29144.9,0
+LVO.US,D,20250121,000000,12.1,12.5,11.8,12,28877.8,0
+LVO.US,D,20250122,000000,11.92,12.21,11.5,11.5,15647.4,0
+LVO.US,D,20250123,000000,11.6,13.2,11.6,12.6,65971.7,0
+LVO.US,D,20250124,000000,12.5,12.65,11.8,12,28005.4,0
+LVO.US,D,20250127,000000,11.7,12.1,11.406,11.6,25007.1,0
+LVO.US,D,20250128,000000,11.6,11.9,11.1,11.7,22577.8,0
+LVO.US,D,20250129,000000,11.5,11.85,11.05,11.5,19183.6,0
+LVO.US,D,20250130,000000,11.6,12.3,11.2,12,22600,0
+LVO.US,D,20250131,000000,13.6,16,13.2,14.5,668389,0
+LVO.US,D,20250203,000000,14.4,15.3,12.85,13.1,112583,0
+LVO.US,D,20250204,000000,12.8,13.25,11.6,12.35,84433.9,0
+LVO.US,D,20250205,000000,12.6,12.85,11.9,12.45,66057.4,0
+LVO.US,D,20250206,000000,12.5,13.15,11.4,11.4,37209.5,0
+LVO.US,D,20250207,000000,11.6,12.6,11.5,11.7,55862.9,0
+LVO.US,D,20250210,000000,12.2,12.299,11.5,12,26320.2,0
+LVO.US,D,20250211,000000,12,12.3,11.6,11.8,32525,0
+LVO.US,D,20250212,000000,11.6,12.4,11.3,11.8,47823.5,0
+LVO.US,D,20250213,000000,10.1,10.65,8.7,9.603,200633,0
+LVO.US,D,20250214,000000,10,10.299,9.051,9.252,50027.4,0
+LVO.US,D,20250218,000000,9.1,9.5,8.2,8.433,83135.6,0
+LVO.US,D,20250219,000000,8.5,9.531,8.5,8.805,43524.4,0
+LVO.US,D,20250220,000000,8.71,9.3,8.5,8.96,30985.6,0
+LVO.US,D,20250221,000000,9.1,9.209,8.4,8.422,59751.8,0
+LVO.US,D,20250224,000000,8.5,8.94999,7.751,8.26,41394.7,0
+LVO.US,D,20250225,000000,8.291,8.68,7.9505,7.991,21023.4,0
+LVO.US,D,20250226,000000,7.971,8.24,7.5,7.579,45783.4,0
+LVO.US,D,20250227,000000,7.6,8.41,7.6,7.662,54965.1,0
+LVO.US,D,20250228,000000,7.502,7.82,7.5,7.744,21816.2,0
+LVO.US,D,20250303,000000,7.8,7.961,7.314,7.388,33523.6,0
+LVO.US,D,20250304,000000,7.283,7.4,7,7.2,25445.7,0
+LVO.US,D,20250305,000000,7.204,7.966,7.00101,7.37,16665.7,0
+LVO.US,D,20250306,000000,7.297,8.3,7.102,7.916,32348.8,0
+LVO.US,D,20250307,000000,7.805,7.946,7.107,7.301,27693.5,0
+LVO.US,D,20250310,000000,7.2,7.34787,6.8645,6.865,39678.3,0
+LVO.US,D,20250311,000000,7.17,7.302,6.505,6.889,24060.1,0
+LVO.US,D,20250312,000000,6.755,7.4244,6.746,7.296,23853.4,0
+LVO.US,D,20250313,000000,7.5,7.501,6.7,6.821,15409.6,0
+LVO.US,D,20250314,000000,7,7.591,7,7.549,50418.6,0
+LVO.US,D,20250317,000000,7.5,8.1,7.433,7.803,26588.2,0
+LVO.US,D,20250318,000000,7.689,7.957,6.951,6.951,31777.6,0
+LVO.US,D,20250319,000000,7.013,7.322,7.013,7.202,11535.4,0
+LVO.US,D,20250320,000000,7.4,8.688,7.201,8.163,89923.5,0
+LVO.US,D,20250321,000000,8.01,8.46,7.602,8.46,48235,0
+LVO.US,D,20250324,000000,8.5,8.584,7.74,8.551,36392.4,0
+LVO.US,D,20250325,000000,8.551,8.551,7.954,8.184,33257.7,0
+LVO.US,D,20250326,000000,8.256,8.306,7.9,8.122,8644.5,0
+LVO.US,D,20250327,000000,8.2,8.2,7.71,7.724,12453.6,0
+LVO.US,D,20250328,000000,7.83,7.884,7.1,7.26,14921.1,0
+LVO.US,D,20250331,000000,7.2,7.387,6.99,6.99,24710.4,0
+LVO.US,D,20250401,000000,7,7.377,6.724,7.002,16176.4,0
+LVO.US,D,20250402,000000,6.863,7.318,6.801,7.158,19764.9,0
+LVO.US,D,20250403,000000,6.723,6.774,6.161,6.232,32845.6,0
+LVO.US,D,20250404,000000,6.2,7.273,6,6.13,69310.1,0
+LVO.US,D,20250407,000000,6,6.461,5.521,5.879,59702.7,0
+LVO.US,D,20250408,000000,5.6,6.535,5.6,6,44408.9,0
+LVO.US,D,20250409,000000,6.031,6.997,5.701,6.896,37947.8,0
+LVO.US,D,20250410,000000,6.789,6.969,6.526,6.838,15710,0
+LVO.US,D,20250411,000000,6.8,7.298,6.6,7.249,37875.1,0
+LVO.US,D,20250414,000000,6.81,7.242,6.599,6.601,40185.7,0
+LVO.US,D,20250415,000000,6.602,6.781,6.185,6.201,31596.1,0
+LVO.US,D,20250416,000000,6.166,6.914,6.166,6.569,41240.5,0
+LVO.US,D,20250417,000000,6.533,6.816,6.375,6.421,35565.8,0
+LVO.US,D,20250421,000000,6.301,6.438,6.052,6.143,16836.6,0
+LVO.US,D,20250422,000000,6.3,6.503,6.106,6.38,17205.7,0
+LVO.US,D,20250423,000000,6.426,6.838,6.209,6.449,15975.3,0
+LVO.US,D,20250424,000000,6.4,6.8,6.21,6.347,29668.5,0
+LVO.US,D,20250425,000000,6.211,6.429,6.055,6.097,29342,0
+LVO.US,D,20250428,000000,6.1,6.61,5.92699,6.551,32180.5,0
+LVO.US,D,20250429,000000,6.432,7.7,6.425,7.537,48596.7,0
+LVO.US,D,20250430,000000,7.69,9.74,7.06,8.784,199634,0
+LVO.US,D,20250501,000000,8.79,8.79,7.082,7.175,66158.2,0
+LVO.US,D,20250502,000000,7.217,7.333,6.801,7.206,24860,0
+LVO.US,D,20250505,000000,7.1,7.456,6.036,6.901,57148.9,0
+LVO.US,D,20250506,000000,7.6,7.6,6.9005,6.942,19819.8,0
+LVO.US,D,20250507,000000,6.9,7.23231,6.71,7.02,11999.5,0
+LVO.US,D,20250508,000000,7.012,7.1635,6.7,7.079,13605.8,0
+LVO.US,D,20250509,000000,7.183,7.69,6.98,7.193,12605.8,0
+LVO.US,D,20250512,000000,7.236,7.684,6.992,7.562,16894.9,0
+LVO.US,D,20250513,000000,7.7,7.7,7.222,7.486,12147.4,0
+LVO.US,D,20250514,000000,7.46,7.7,7.155,7.344,22346.9,0
+LVO.US,D,20250515,000000,7.41,9.54,7.22,8.999,139303,0
+LVO.US,D,20250516,000000,8.8,9.8,8.3,9.557,57096.3,0
+LVO.US,D,20250519,000000,9.1,9.204,8.71,8.9,14876,0
+LVO.US,D,20250520,000000,8.8,8.903,8.257,8.365,7751.2,0
+LVO.US,D,20250521,000000,8.2,8.382,8,8.186,11815.7,0
+LVO.US,D,20250522,000000,8.4,8.4,7.801,7.885,20913.9,0
+LVO.US,D,20250523,000000,7.7,8.186,7.6,7.646,15974.9,0
+LVO.US,D,20250527,000000,7.7,7.7,7.361,7.595,23769.1,0
+LVO.US,D,20250528,000000,7.585,7.875,7.05,7.842,42618.4,0
+LVO.US,D,20250529,000000,7.864,7.932,7.36,7.396,32457.8,0
+LVO.US,D,20250530,000000,7.428,7.499,7.2,7.39,24633.1,0
+LVO.US,D,20250602,000000,7.3,7.493,7.2,7.379,18173.8,0
+LVO.US,D,20250603,000000,7.4,7.579,7.25,7.569,16935.1,0
+LVO.US,D,20250604,000000,7.483,8.103,7.25,8.103,28167.2,0
+LVO.US,D,20250605,000000,8.011,8.995,7.915,8.398,29292.2,0
+LVO.US,D,20250606,000000,8.6,8.995,8.304,8.64,29831.7,0
+LVO.US,D,20250609,000000,8.6,9.199,8,8.2,20990,0
+LVO.US,D,20250610,000000,8.386,8.5,7.982,8.41,20433.3,0
+LVO.US,D,20250611,000000,8.501,8.95,8.17101,8.656,45272,0
+LVO.US,D,20250612,000000,8.7,8.825,7.939,8.205,22719.6,0
+LVO.US,D,20250613,000000,7.9,8.44951,7.713,7.974,32281.7,0
+LVO.US,D,20250616,000000,8.157,9.146,7.896,8.64,60620.7,0
+LVO.US,D,20250617,000000,8.456,9.199,8.204,8.632,71960.4,0
+LVO.US,D,20250618,000000,8.33,8.614,7.457,7.677,69701.4,0
+LVO.US,D,20250620,000000,7.6,7.75001,6.9,7.181,47339.8,0
+LVO.US,D,20250623,000000,7.183,7.631,7.183,7.545,39213.3,0
+LVO.US,D,20250624,000000,7.67,7.84,7.229,7.372,58147.8,0
+LVO.US,D,20250625,000000,7.4,8.3375,7.4,8.195,69475.9,0
+LVO.US,D,20250626,000000,8.252,8.412,7.903,8.019,27918,0
+LVO.US,D,20250627,000000,8.044,8.173,7.315,7.315,948254,0
+LVO.US,D,20250630,000000,7.3,7.7,7.3,7.549,36549.3,0
+LVO.US,D,20250701,000000,7.5,8.856,7.401,8.612,63499.4,0
+LVO.US,D,20250702,000000,8.9,9.2,8.8,9.05,50039.8,0
+LVO.US,D,20250703,000000,9.001,9.117,8.521,8.846,51405,0
+LVO.US,D,20250707,000000,8.967,8.967,8.285,8.501,44384,0
+LVO.US,D,20250708,000000,8.3,8.6,7.6,7.669,68793.7,0
+LVO.US,D,20250709,000000,8.199,8.199,7.72,7.967,38031.9,0
+LVO.US,D,20250710,000000,7.8,8.198,7.7,7.7,32084.9,0
+LVO.US,D,20250711,000000,7.741,8.05,7.5,7.555,41851.3,0
+LVO.US,D,20250714,000000,7.7,7.799,7.501,7.731,28735.4,0
+LVO.US,D,20250715,000000,7.813,8,7.501,7.501,40414.2,0
+LVO.US,D,20250716,000000,7.197,7.999,6.514,7.7,415120,0
+LVO.US,D,20250717,000000,7.899,7.92,7.2,7.2,85073,0
+LVO.US,D,20250718,000000,7.064,7.19,6.659,6.86,117852,0
+LVO.US,D,20250721,000000,7.016,7.2,6.6,6.629,96004.2,0
+LVO.US,D,20250722,000000,6.7,6.899,6.4,6.798,46359.8,0
+LVO.US,D,20250723,000000,6.9,7.169,6.701,7.113,50579.8,0
+LVO.US,D,20250724,000000,7.2,7.504,6.9,7.354,84945.8,0
+LVO.US,D,20250725,000000,7.4,7.499,7.219,7.26,26194.7,0
+LVO.US,D,20250728,000000,7.22,7.398,6.9085,7.275,73200,0
+LVO.US,D,20250729,000000,7.275,7.298,6.85,6.897,61298.5,0
+LVO.US,D,20250730,000000,6.887,6.912,6.6215,6.68,38367.5,0
+LVO.US,D,20250731,000000,6.9,6.9,6.531,6.542,46844.6,0
+LVO.US,D,20250801,000000,6.4,6.77098,6.3,6.481,69972,0
+LVO.US,D,20250804,000000,6.4,6.698,6.37,6.52,37677.5,0
+LVO.US,D,20250805,000000,6.401,6.6,6.35,6.504,39973.1,0
+LVO.US,D,20250806,000000,6.46,6.5,6.3,6.389,23656.1,0
+LVO.US,D,20250807,000000,6.3,6.499,6.3,6.34,20284.8,0
+LVO.US,D,20250808,000000,6.4,6.41,5.921,6.053,95228,0
+LVO.US,D,20250811,000000,6.3,6.3,5.901,6.011,23162.3,0
+LVO.US,D,20250812,000000,6.012,6.299,5.846,6.199,30887.1,0
+LVO.US,D,20250813,000000,6.163,6.854,5.921,6.54,82911.9,0
+LVO.US,D,20250814,000000,6.6,7.2,6.2,6.492,165025,0
+LVO.US,D,20250815,000000,6.3,6.51899,6.09,6.375,94424.6,0
+LVO.US,D,20250818,000000,6.35,6.498,6.1,6.26,44527.3,0
+LVO.US,D,20250819,000000,6.3,6.37501,5.92,6.109,65620.6,0
+LVO.US,D,20250820,000000,6.1,6.11,5.712,5.87,61591.2,0
+LVO.US,D,20250821,000000,5.897,6.096,5.6,5.9,92879.3,0
+LVO.US,D,20250822,000000,5.83,6.3,5.83,6.008,63494.2,0
+LVO.US,D,20250825,000000,6.008,6.199,5.937,5.945,58077.3,0
+LVO.US,D,20250826,000000,5.8,5.99999,5.352,5.4,117581,0
+LVO.US,D,20250827,000000,5.812,6.017,5.522,5.903,68297.4,0
+LVO.US,D,20250828,000000,6,6,5.61,5.658,75452.5,0
+LVO.US,D,20250829,000000,5.6,5.659,5.3,5.5,101883,0
+LVO.US,D,20250902,000000,5.6,5.6,5,5.036,112261,0
+LVO.US,D,20250903,000000,5.1,5.18,4.805,4.958,79874.8,0
+LVO.US,D,20250904,000000,5,5.001,4.407,4.477,65051.1,0
+LVO.US,D,20250905,000000,4.5,4.654,4.296,4.435,88186.3,0
+LVO.US,D,20250908,000000,4.5,4.699,4.302,4.523,75371.6,0
+LVO.US,D,20250909,000000,4.543,5.094,4.543,4.93,93374.8,0
+LVO.US,D,20250910,000000,5.1,5.199,4.953,5.079,78479.3,0
+LVO.US,D,20250911,000000,5.3,5.498,5.175,5.322,164428,0
+LVO.US,D,20250912,000000,5.345,5.792,5.2,5.74211,131388,0
+LVO.US,D,20250915,000000,5.9,5.9,5.15,5.25,104718,0
+LVO.US,D,20250916,000000,5.399,5.5,5.2,5.319,36014.9,0
+LVO.US,D,20250917,000000,5.469,5.539,4.775,4.775,93629.3,0
+LVO.US,D,20250918,000000,4.95,5.311,4.705,5.231,108914,0
+LVO.US,D,20250919,000000,5.175,5.21,5.033,5.146,62249.5,0
+LVO.US,D,20250922,000000,5.2,5.36,5,5.054,39306.7,0
+LVO.US,D,20250923,000000,5.4,5.4,4.95,4.95,23947.1,0
+LVO.US,D,20250924,000000,5.151,5.151,4.6,4.644,78994.2,0
+LVO.US,D,20250925,000000,4.5,4.621,4.305,4.534,54795.6,0
+LVO.US,D,20250926,000000,4.53,5,4.46,4.82,295459,0
+LVO.US,D,20250929,000000,4.83,4.8582,4.5,4.5,128731,0
+LVO.US,D,20250930,000000,4.54,4.635,4.0201,4.13,153212,0
+LVO.US,D,20251001,000000,4.2,4.3465,4.01,4.28,124041,0
+LVO.US,D,20251002,000000,4.28,4.56,4.16,4.29,129549,0
+LVO.US,D,20251003,000000,4.32,4.43,4.17,4.29,202850,0
+LVO.US,D,20251006,000000,4.29,4.345,4.13,4.13,79045,0
+LVO.US,D,20251007,000000,4.15,4.29,4.05,4.12,77997,0
+LVO.US,D,20251008,000000,4.13,4.3397,4.12,4.25,145219,0
+LVO.US,D,20251009,000000,4.25,4.32,4.16,4.19,111709,0
+LVO.US,D,20251010,000000,4.19,4.2664,3.93,3.98,210499,0
+LVO.US,D,20251013,000000,4,4.3,3.92,4.2,239342,0
+LVO.US,D,20251014,000000,4.15,4.561,4.06,4.46,115707,0
+LVO.US,D,20251015,000000,4.53,4.87,4.511,4.84,119775,0
+LVO.US,D,20251016,000000,4.88,4.9348,4.55,4.6,73449,0
+LVO.US,D,20251017,000000,4.59,4.67,4.338,4.5,66730,0
+LVO.US,D,20251020,000000,4.52,4.68,4.46,4.65,71295,0
+LVO.US,D,20251021,000000,4.66,5.35,4.5,5.27,199587,0
+LVO.US,D,20251022,000000,5.27,5.37,5,5.16,221493,0
+LVO.US,D,20251023,000000,5.21,5.73,5.15,5.64,92523,0
+LVO.US,D,20251024,000000,5.61,6.04,5.53,5.55,166586,0
+LVO.US,D,20251027,000000,5.63,5.79,5.13,5.38,110323,0
+LVO.US,D,20251028,000000,5.35,5.55,5.28,5.31,115581,0
+LVO.US,D,20251029,000000,5.22,5.52,5.1305,5.26,109696,0
+LVO.US,D,20251030,000000,5.2,5.53,5.08,5.37,65783,0
+LVO.US,D,20251031,000000,5.41,5.8,5.3,5.6,114560,0
+LVO.US,D,20251103,000000,5.55,5.747,5.16,5.19,130832,0
+LVO.US,D,20251104,000000,5.15,5.3199,5.08,5.17,39661,0
+LVO.US,D,20251105,000000,5.11,5.36,5.11,5.22,23623,0
+LVO.US,D,20251106,000000,5.23,5.3151,5.11,5.16,33500,0
+LVO.US,D,20251107,000000,5.12,5.12,4.95,5.01,86837,0
+LVO.US,D,20251110,000000,5.07,5.19,4.79,4.84,48552,0
+LVO.US,D,20251111,000000,4.81,4.98,4.63,4.93,100746,0
+LVO.US,D,20251112,000000,4.74,5.51,4.36,5.09,172421,0
+LVO.US,D,20251113,000000,4.88,5,4.18,4.29,468838,0
+LVO.US,D,20251114,000000,4.34,4.71,4.22,4.51,160804,0
+LVO.US,D,20251117,000000,4.48,4.628,4.18,4.36,64999,0
+LVO.US,D,20251118,000000,4.26,4.54,4.0901,4.41,118017,0
+LVO.US,D,20251119,000000,4.36,4.71,4.36,4.58,66834,0
+LVO.US,D,20251120,000000,4.64,4.74,4.24,4.33,51716,0
+LVO.US,D,20251121,000000,4.38,4.5598,4.18,4.35,67907,0
+LVO.US,D,20251124,000000,4.32,4.59,4.32,4.47,53811,0
+LVO.US,D,20251125,000000,4.47,4.64,4.2302,4.57,52701,0
+LVO.US,D,20251126,000000,4.51,4.69,4.34,4.53,90437,0
+LVO.US,D,20251128,000000,4.62,4.82,4.45,4.7,44907,0
+LVO.US,D,20251201,000000,4.65,4.8,4.55,4.64,56143,0
+LVO.US,D,20251202,000000,4.6401,4.81,4.55,4.76,120663,0
+LVO.US,D,20251203,000000,4.74,4.86,4.57,4.69,143239,0
+LVO.US,D,20251204,000000,4.69,4.96,4.49,4.61,252758,0
+LVO.US,D,20251205,000000,4.86,5.09,4.6325,4.9,172779,0
+LVO.US,D,20251208,000000,4.87,5.2,4.7758,5.01,78690,0
+LVO.US,D,20251209,000000,5.06,5.27,5.0201,5.13,81731,0
+LVO.US,D,20251210,000000,5.07,5.43,4.99,5.32,160637,0
+LVO.US,D,20251211,000000,5.29,5.4899,5.09,5.14,109897,0
+LVO.US,D,20251212,000000,5.27,5.38,5.07,5.15,90436,0
+LVO.US,D,20251215,000000,5.19,5.39,4.71,4.89,107470,0
+LVO.US,D,20251216,000000,4.92,5.16,4.8,5.1,51395,0
+LVO.US,D,20251217,000000,5.11,5.2868,4.65,4.71,206627,0
+LVO.US,D,20251218,000000,4.78,5,4.52,4.69,380879,0
+LVO.US,D,20251219,000000,4.745,4.845,4.62,4.76,48840,0
+LVO.US,D,20251222,000000,4.7903,4.83,3.94,4.3,218049,0
+LVO.US,D,20251223,000000,4.27,4.405,4.04,4.25,62560,0
+LVO.US,D,20251224,000000,4.23,4.44,4.2,4.39,22845,0
+LVO.US,D,20251226,000000,4.36,4.485,4.295,4.41,56352,0
+LVO.US,D,20251229,000000,4.38,4.5,4.08,4.22,98136,0
+LVO.US,D,20251230,000000,4.17,4.4,3.97,4.19,85421,0
+LVO.US,D,20251231,000000,4.2,4.76,4.01,4.72,276667,0
+LVO.US,D,20260102,000000,4.72,4.76,4.51,4.54,28405,0
+LVO.US,D,20260105,000000,4.58,4.695,4.45,4.48,24189,0
+LVO.US,D,20260106,000000,4.51,4.62,4.3511,4.46,19335,0
+LVO.US,D,20260107,000000,4.44,4.56,4.19,4.21,42116,0
+LVO.US,D,20260108,000000,4.19,4.31,3.82,4.03,122792,0
+LVO.US,D,20260109,000000,4.07,4.32,3.7,4.11,119759,0
+LVO.US,D,20260112,000000,4.1,4.24,3.96,3.99,27818,0
+LVO.US,D,20260113,000000,4.03,4.045,3.8,3.96,42370,0
+LVO.US,D,20260114,000000,3.97,4.2,3.97,4.11,25446,0
+LVO.US,D,20260115,000000,4.29,4.595,4.17,4.31,29313,0
+LVO.US,D,20260116,000000,4.39,4.49,4.23,4.27,26098,0
+LVO.US,D,20260120,000000,4.22,4.4,4,4.11,51832,0
+LVO.US,D,20260121,000000,4.3,4.45,4.01,4.28,46091,0
+LVO.US,D,20260122,000000,4.29,4.67,4.29,4.57,41940,0
+LVO.US,D,20260123,000000,4.54,4.755,4.52,4.52,20953,0
+LVO.US,D,20260126,000000,4.47,4.61,4,4.38,69070,0
+LVO.US,D,20260127,000000,4.29,4.59,4.2501,4.47,40069,0
+LVO.US,D,20260128,000000,4.395,4.75,4.395,4.63,39766,0
+LVO.US,D,20260129,000000,4.55,4.78,4.15,4.65,68021,0
+LVO.US,D,20260130,000000,4.79,4.81,4.51,4.81,64147,0
+LVO.US,D,20260202,000000,4.73,4.81,4.28,4.58,132270,0
+LVO.US,D,20260203,000000,4.59,4.82,4.385,4.41,14734,0
+LVO.US,D,20260204,000000,4.39,4.53,4.08,4.43,78562,0
+LVO.US,D,20260205,000000,4.3,4.7,4,4.18,94520,0
+LVO.US,D,20260206,000000,4.09,5.2,4.01,5.08,141418,0
+LVO.US,D,20260209,000000,5,5.21,4.69,5.13,53576,0
+LVO.US,D,20260210,000000,5.16,5.5,4.64,4.69,81159,0
+LVO.US,D,20260211,000000,4.73,5.1,4.57,4.955,44145,0
+LVO.US,D,20260212,000000,5.21,5.21,4.22,4.8,237459,0
+LVO.US,D,20260213,000000,4.87,5.35,4.7301,5.19,58755,0
+LVO.US,D,20260217,000000,5.1,5.2,4.91,4.955,18103,0
+LVO.US,D,20260218,000000,5.35,5.55,5.0601,5.2,49879,0
diff --git a/daily/us/nasdaq stocks/2/maciw.us.txt b/daily/us/nasdaq stocks/2/maciw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32dad4c1e3c373f8836dcb9f8cf23bc4d0faa5f3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/maciw.us.txt	
@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MACIW.US,D,20240718,000000,0.11,0.1101,0.11,0.11,55275,0
+MACIW.US,D,20240719,000000,0.11,0.11,0.1,0.11,284721,0
+MACIW.US,D,20240724,000000,0.1,0.11,0.1,0.11,18216,0
+MACIW.US,D,20240725,000000,0.1001,0.1001,0.1,0.1,161096,0
+MACIW.US,D,20240729,000000,0.105,0.11,0.105,0.11,4029,0
+MACIW.US,D,20240730,000000,0.11,0.11,0.11,0.11,100,0
+MACIW.US,D,20240731,000000,0.11,0.11,0.102,0.11,7525,0
+MACIW.US,D,20240801,000000,0.11,0.11,0.11,0.11,600,0
+MACIW.US,D,20240802,000000,0.091275,0.091275,0.091275,0.091275,120,0
+MACIW.US,D,20240805,000000,0.102,0.102,0.1001,0.1001,17942,0
+MACIW.US,D,20240807,000000,0.11,0.11,0.1072,0.1072,892,0
+MACIW.US,D,20240809,000000,0.1,0.1,0.09,0.09,225000,0
+MACIW.US,D,20240812,000000,0.1,0.13,0.1,0.13,111699,0
+MACIW.US,D,20240813,000000,0.11,0.11,0.11,0.11,248,0
+MACIW.US,D,20240814,000000,0.11,0.11,0.11,0.11,200,0
+MACIW.US,D,20240815,000000,0.1076,0.1076,0.1076,0.1076,200,0
+MACIW.US,D,20240819,000000,0.104,0.104,0.1002,0.1039,843,0
+MACIW.US,D,20240820,000000,0.12,0.12,0.11,0.11,51684,0
+MACIW.US,D,20240821,000000,0.12,0.12,0.12,0.12,482,0
+MACIW.US,D,20240823,000000,0.12,0.12,0.1001,0.12,1100,0
+MACIW.US,D,20240827,000000,0.1047,0.12,0.1,0.116376,120507,0
+MACIW.US,D,20240828,000000,0.104,0.104,0.1,0.1,44056,0
+MACIW.US,D,20240829,000000,0.104,0.104,0.1,0.1,541,0
+MACIW.US,D,20240830,000000,0.12,0.12,0.12,0.12,2500,0
+MACIW.US,D,20240903,000000,0.1,0.1,0.09,0.0961,11739,0
+MACIW.US,D,20240904,000000,0.096,0.096,0.09,0.09,100024,0
+MACIW.US,D,20240905,000000,0.092,0.12,0.0852,0.12,54320,0
+MACIW.US,D,20240906,000000,0.1155,0.1155,0.1155,0.1155,384,0
+MACIW.US,D,20240909,000000,0.12,0.12,0.1132,0.1132,20631,0
+MACIW.US,D,20240911,000000,0.104,0.12,0.104,0.12,10799,0
+MACIW.US,D,20240912,000000,0.1,0.12,0.1,0.12,60384,0
+MACIW.US,D,20240916,000000,0.1001,0.1001,0.1,0.1,2071,0
+MACIW.US,D,20240917,000000,0.0902,0.1306,0.0852,0.1305,64257,0
+MACIW.US,D,20240918,000000,0.14,0.14,0.0854,0.12,3271,0
+MACIW.US,D,20240919,000000,0.14,0.14,0.11,0.11,800,0
+MACIW.US,D,20240923,000000,0.1196,0.1196,0.1196,0.1196,296,0
+MACIW.US,D,20240924,000000,0.0851,0.11,0.0851,0.11,50724,0
+MACIW.US,D,20240926,000000,0.1398,0.1398,0.1336,0.1336,4311,0
+MACIW.US,D,20240927,000000,0.1079,0.1079,0.1079,0.1079,176,0
+MACIW.US,D,20240930,000000,0.09,0.09,0.09,0.09,792,0
+MACIW.US,D,20241001,000000,0.1299,0.13,0.1299,0.13,429,0
+MACIW.US,D,20241002,000000,0.0988,0.0988,0.0912,0.0987,1065,0
+MACIW.US,D,20241007,000000,0.1298,0.1298,0.1007,0.1007,1087,0
+MACIW.US,D,20241009,000000,0.098,0.1,0.098,0.1,2002,0
+MACIW.US,D,20241014,000000,0.097,0.097,0.0902,0.0969,1022,0
+MACIW.US,D,20241015,000000,0.117199,0.117199,0.1036,0.1036,934,0
+MACIW.US,D,20241016,000000,0.1034,0.1172,0.100001,0.1172,1257,0
+MACIW.US,D,20241021,000000,0.0976,0.0976,0.0976,0.0976,1800,0
+MACIW.US,D,20241024,000000,0.0958,0.0958,0.0957,0.0957,800,0
+MACIW.US,D,20241031,000000,0.1112,0.1112,0.0901,0.0901,335,0
+MACIW.US,D,20241111,000000,0.094,0.094,0.094,0.094,199,0
+MACIW.US,D,20241113,000000,0.092,0.092,0.092,0.092,1812,0
+MACIW.US,D,20241114,000000,0.0966,0.1127,0.0921,0.11,2034,0
+MACIW.US,D,20241115,000000,0.115,0.115,0.115,0.115,100,0
+MACIW.US,D,20241120,000000,0.0901,0.0901,0.0901,0.0901,527,0
+MACIW.US,D,20241121,000000,0.0966,0.0966,0.0921,0.0951,3185,0
+MACIW.US,D,20241122,000000,0.103856,0.104,0.103856,0.104,1422,0
+MACIW.US,D,20241125,000000,0.1,0.1125,0.1,0.11,545495,0
+MACIW.US,D,20241126,000000,0.11,0.1125,0.11,0.11,3255,0
+MACIW.US,D,20241127,000000,0.1054,0.1054,0.1054,0.1054,862,0
+MACIW.US,D,20241129,000000,0.112,0.115,0.112,0.115,625,0
+MACIW.US,D,20241203,000000,0.11,0.11,0.11,0.11,7500,0
+MACIW.US,D,20241204,000000,0.11,0.11,0.105,0.1051,20000,0
+MACIW.US,D,20241206,000000,0.11,0.12,0.11,0.11,76028,0
+MACIW.US,D,20241209,000000,0.12,0.12,0.12,0.12,78000,0
+MACIW.US,D,20241211,000000,0.1269,0.13,0.1128,0.1128,8412,0
+MACIW.US,D,20241212,000000,0.1217,0.1217,0.1217,0.1217,100,0
+MACIW.US,D,20241213,000000,0.113,0.113,0.113,0.113,195,0
+MACIW.US,D,20241220,000000,0.1139,0.1139,0.11,0.1101,26461,0
+MACIW.US,D,20241230,000000,0.11,0.1298,0.11,0.1101,27426,0
+MACIW.US,D,20241231,000000,0.1259,0.1298,0.115,0.115,21120,0
+MACIW.US,D,20250103,000000,0.112703,0.112703,0.112703,0.112703,313,0
+MACIW.US,D,20250106,000000,0.1215,0.1305,0.12,0.13,70693,0
+MACIW.US,D,20250107,000000,0.1301,0.1301,0.1301,0.1301,2501,0
+MACIW.US,D,20250108,000000,0.13,0.136025,0.13,0.13,21672,0
+MACIW.US,D,20250110,000000,0.13,0.13,0.13,0.13,1061,0
+MACIW.US,D,20250115,000000,0.13,0.13,0.13,0.13,74878,0
+MACIW.US,D,20250117,000000,0.165,0.165,0.165,0.165,1500,0
+MACIW.US,D,20250121,000000,0.23,0.330358,0.132,0.2499,2930,0
+MACIW.US,D,20250122,000000,0.2499,0.2499,0.175501,0.1971,1749,0
+MACIW.US,D,20250123,000000,0.2499,0.296,0.19,0.19,2729,0
+MACIW.US,D,20250124,000000,0.13,0.1383,0.13,0.1382,1285,0
+MACIW.US,D,20250127,000000,0.169,0.169,0.13,0.154,916,0
+MACIW.US,D,20250128,000000,0.13,0.1556,0.13,0.13,146388,0
+MACIW.US,D,20250130,000000,0.13,0.13,0.13,0.13,132,0
+MACIW.US,D,20250131,000000,0.15,0.15,0.13,0.13,25687,0
+MACIW.US,D,20250203,000000,0.13,0.13,0.13,0.13,115,0
+MACIW.US,D,20250204,000000,0.13,0.13,0.13,0.13,701,0
+MACIW.US,D,20250205,000000,0.13,0.15,0.13,0.14,304727,0
+MACIW.US,D,20250207,000000,0.14,0.14,0.13,0.14,10000,0
+MACIW.US,D,20250210,000000,0.1475,0.1475,0.1475,0.1475,157,0
+MACIW.US,D,20250212,000000,0.13,0.13,0.13,0.13,25000,0
+MACIW.US,D,20250213,000000,0.14,0.14,0.13,0.1375,130901,0
+MACIW.US,D,20250214,000000,0.1306,0.131,0.13,0.131,13677,0
+MACIW.US,D,20250220,000000,0.1718,0.1718,0.131,0.131,2425,0
+MACIW.US,D,20250224,000000,0.1466,0.1466,0.135,0.135,227,0
+MACIW.US,D,20250227,000000,0.1782,0.19,0.131,0.1351,18740,0
+MACIW.US,D,20250228,000000,0.1756,0.1756,0.13,0.133376,19421,0
+MACIW.US,D,20250304,000000,0.1201,0.1255,0.12,0.1255,36673,0
+MACIW.US,D,20250306,000000,0.12,0.1201,0.12,0.1201,909,0
+MACIW.US,D,20250311,000000,0.1201,0.14,0.1201,0.14,226716,0
+MACIW.US,D,20250317,000000,0.2,0.2,0.15,0.15,82102,0
+MACIW.US,D,20250318,000000,0.12,0.12,0.12,0.12,5191,0
+MACIW.US,D,20250319,000000,0.1329,0.1676,0.119734,0.13,8868,0
+MACIW.US,D,20250320,000000,0.388458,0.388458,0.13,0.1429,3206,0
+MACIW.US,D,20250324,000000,0.1546,0.1546,0.13,0.14,1839,0
+MACIW.US,D,20250325,000000,0.16,0.16,0.14,0.14,1095,0
+MACIW.US,D,20250326,000000,0.17,0.17,0.15,0.15,22254,0
+MACIW.US,D,20250327,000000,0.1501,0.1501,0.135,0.135,332,0
+MACIW.US,D,20250328,000000,0.145197,0.1818,0.13,0.1348,11027,0
+MACIW.US,D,20250401,000000,0.1981,0.1981,0.1981,0.1981,685,0
+MACIW.US,D,20250402,000000,0.1666,0.1704,0.145,0.145,78435,0
+MACIW.US,D,20250404,000000,0.167744,0.167744,0.167744,0.167744,1020,0
+MACIW.US,D,20250407,000000,0.1514,0.1514,0.14,0.14,21275,0
+MACIW.US,D,20250409,000000,0.12,0.1201,0.12,0.1201,859,0
+MACIW.US,D,20250414,000000,0.13,0.1402,0.1201,0.1201,18975,0
+MACIW.US,D,20250416,000000,0.16,0.18,0.1101,0.1188,5246,0
+MACIW.US,D,20250417,000000,0.1201,0.1201,0.1201,0.1201,113,0
+MACIW.US,D,20250421,000000,0.1103,0.1281,0.1103,0.1176,3046,0
+MACIW.US,D,20250422,000000,0.1179,0.118,0.1179,0.118,299,0
+MACIW.US,D,20250423,000000,0.1465,0.1536,0.118,0.118,26055,0
+MACIW.US,D,20250428,000000,0.15,0.15,0.13843,0.13843,2100,0
+MACIW.US,D,20250429,000000,0.1599,0.1674,0.13,0.13,9180,0
+MACIW.US,D,20250502,000000,0.159,0.159,0.1572,0.1572,1300,0
+MACIW.US,D,20250506,000000,0.16,0.16,0.16,0.16,199,0
+MACIW.US,D,20250512,000000,0.1763,0.2,0.1602,0.2,400,0
+MACIW.US,D,20250513,000000,0.17,0.17,0.17,0.17,400,0
+MACIW.US,D,20250516,000000,0.23,0.2318,0.2,0.2,79962,0
+MACIW.US,D,20250520,000000,0.200001,0.235,0.200001,0.235,344,0
+MACIW.US,D,20250522,000000,0.1821,0.1872,0.1603,0.18,33298,0
+MACIW.US,D,20250523,000000,0.196,0.2138,0.1746,0.1746,29643,0
+MACIW.US,D,20250527,000000,0.18,0.18,0.17,0.175,6249,0
+MACIW.US,D,20250528,000000,0.19505,0.1951,0.122,0.122,3041,0
+MACIW.US,D,20250530,000000,0.12,0.2,0.12,0.1518,2514,0
+MACIW.US,D,20250602,000000,0.15,0.15,0.1302,0.1499,2230,0
+MACIW.US,D,20250603,000000,0.1499,0.151,0.1302,0.15,17561,0
+MACIW.US,D,20250604,000000,0.15,0.1776,0.14,0.14,146903,0
+MACIW.US,D,20250605,000000,0.16,0.184,0.1495,0.17,25652,0
+MACIW.US,D,20250609,000000,0.1909,0.2,0.1909,0.2,454,0
+MACIW.US,D,20250610,000000,0.2054,0.2107,0.1851,0.19,103313,0
+MACIW.US,D,20250611,000000,0.19,0.2352,0.1661,0.174,8998,0
+MACIW.US,D,20250612,000000,0.1701,0.2073,0.1701,0.2073,6479,0
+MACIW.US,D,20250616,000000,0.2073,0.2456,0.17,0.17,546,0
+MACIW.US,D,20250617,000000,0.1677,0.1993,0.1638,0.1993,610,0
+MACIW.US,D,20250618,000000,0.2288,0.2628,0.2,0.2628,185847,0
+MACIW.US,D,20250620,000000,0.283436,0.4978,0.26,0.28,14000,0
+MACIW.US,D,20250623,000000,0.274,0.446,0.274,0.28,25319,0
+MACIW.US,D,20250625,000000,0.2928,0.2928,0.2928,0.2928,341,0
+MACIW.US,D,20250626,000000,0.26,0.26,0.26,0.26,456,0
+MACIW.US,D,20250627,000000,0.3,0.3987,0.3,0.3,113305,0
+MACIW.US,D,20250630,000000,0.31,0.31,0.3,0.3,25688,0
+MACIW.US,D,20250701,000000,0.3001,0.3001,0.3,0.3,649,0
+MACIW.US,D,20250702,000000,0.3,0.3001,0.28,0.28,13914,0
+MACIW.US,D,20250703,000000,0.3,0.3,0.2999,0.2999,3545,0
+MACIW.US,D,20250707,000000,0.377244,0.377244,0.377244,0.377244,168,0
+MACIW.US,D,20250708,000000,0.31,0.31,0.31,0.31,279,0
+MACIW.US,D,20250709,000000,0.3,0.3,0.3,0.3,567,0
+MACIW.US,D,20250714,000000,0.35,0.35,0.35,0.35,225,0
+MACIW.US,D,20250717,000000,0.3,0.3,0.3,0.3,602,0
+MACIW.US,D,20250723,000000,0.3,0.3002,0.3,0.3002,464,0
+MACIW.US,D,20250724,000000,0.2719,0.2719,0.2719,0.2719,396,0
+MACIW.US,D,20250725,000000,0.2231,0.2799,0.2179,0.21795,400,0
+MACIW.US,D,20250729,000000,0.26,0.2623,0.26,0.2623,1429,0
+MACIW.US,D,20250730,000000,0.3,0.310403,0.252,0.2999,17157,0
+MACIW.US,D,20250731,000000,0.3,0.3,0.16,0.198,53047,0
+MACIW.US,D,20250801,000000,0.2,0.2,0.1286,0.185,16888,0
+MACIW.US,D,20250804,000000,0.18,0.191,0.101301,0.159916,10925,0
+MACIW.US,D,20250805,000000,0.135301,0.15085,0.135301,0.14,3314,0
+MACIW.US,D,20250806,000000,0.1616,0.1616,0.161492,0.1615,2317,0
+MACIW.US,D,20250807,000000,0.15,0.15,0.1352,0.1352,4475,0
+MACIW.US,D,20250808,000000,0.1349,0.15,0.1299,0.14,16483,0
+MACIW.US,D,20250811,000000,0.1668,0.2072,0.1668,0.18,97088,0
+MACIW.US,D,20250814,000000,0.1642,0.1728,0.1416,0.1727,2179,0
+MACIW.US,D,20250820,000000,0.14241,0.14241,0.14241,0.14241,115,0
+MACIW.US,D,20250822,000000,0.219,0.28,0.1522,0.152791,22775,0
+MACIW.US,D,20250826,000000,0.143,0.143,0.143,0.143,280,0
+MACIW.US,D,20250827,000000,0.15,0.15,0.15,0.15,301,0
+MACIW.US,D,20250828,000000,0.141,0.1927,0.14,0.185,34779,0
+MACIW.US,D,20250829,000000,0.1457,0.18,0.1403,0.18,1806,0
+MACIW.US,D,20250905,000000,0.16,0.16,0.16,0.16,259,0
+MACIW.US,D,20250908,000000,0.165,0.165,0.165,0.165,276,0
+MACIW.US,D,20250909,000000,0.165,0.165,0.165,0.165,458,0
+MACIW.US,D,20250912,000000,0.176,0.176,0.17,0.17,3652,0
+MACIW.US,D,20250915,000000,0.1601,0.1601,0.1601,0.1601,571,0
+MACIW.US,D,20250916,000000,0.19,0.1999,0.151,0.151,3114,0
+MACIW.US,D,20250918,000000,0.1869,0.2,0.18,0.2,14420,0
+MACIW.US,D,20250919,000000,0.2,0.22,0.14,0.1721,14263,0
+MACIW.US,D,20250922,000000,0.244899,0.244899,0.161,0.17,843,0
+MACIW.US,D,20250929,000000,0.21,0.24,0.21,0.23,22542,0
+MACIW.US,D,20250930,000000,0.156369,0.156369,0.156369,0.156369,254,0
+MACIW.US,D,20251001,000000,0.19505,0.19505,0.19505,0.19505,131,0
+MACIW.US,D,20251002,000000,0.24,0.24,0.2244,0.2244,288,0
+MACIW.US,D,20251006,000000,0.1941,0.2012,0.1941,0.1999,1807,0
+MACIW.US,D,20251007,000000,0.1918,0.1918,0.1824,0.1876,869,0
+MACIW.US,D,20251008,000000,0.1814,0.1814,0.1814,0.1814,124,0
+MACIW.US,D,20251009,000000,0.1599,0.17,0.15,0.15,13630,0
+MACIW.US,D,20251010,000000,0.1456,0.15,0.1456,0.15,20220,0
+MACIW.US,D,20251015,000000,0.1885,0.1885,0.1885,0.1885,157,0
+MACIW.US,D,20251016,000000,0.2084,0.2084,0.1546,0.1999,5358,0
+MACIW.US,D,20251021,000000,0.189504,0.189504,0.1793,0.1793,1291,0
+MACIW.US,D,20251022,000000,0.191,0.191,0.16,0.1768,20665,0
+MACIW.US,D,20251023,000000,0.1501,0.1501,0.1501,0.1501,2310,0
+MACIW.US,D,20251024,000000,0.16,0.1908,0.16,0.16,59022,0
+MACIW.US,D,20251027,000000,0.16,0.1902,0.16,0.19,33371,0
+MACIW.US,D,20251028,000000,0.190499,0.190499,0.190499,0.190499,331,0
+MACIW.US,D,20251029,000000,0.1903,0.1904,0.1903,0.1904,257,0
+MACIW.US,D,20251031,000000,0.1902,0.2,0.1886,0.1886,89681,0
+MACIW.US,D,20251103,000000,0.26,0.2788,0.16001,0.16001,4241,0
+MACIW.US,D,20251110,000000,0.171,0.1711,0.17,0.1701,8091,0
+MACIW.US,D,20251111,000000,0.17,0.17,0.17,0.17,23777,0
+MACIW.US,D,20251114,000000,0.2174,0.2174,0.16,0.1601,8472,0
+MACIW.US,D,20251118,000000,0.16,0.16,0.1599,0.1599,3765,0
+MACIW.US,D,20251120,000000,0.1501,0.1501,0.1501,0.1501,241,0
+MACIW.US,D,20251124,000000,0.151,0.1511,0.151,0.1511,442,0
+MACIW.US,D,20251125,000000,0.1918,0.1918,0.1918,0.1918,189,0
+MACIW.US,D,20251128,000000,0.172,0.172,0.172,0.172,292,0
+MACIW.US,D,20251201,000000,0.173,0.186001,0.172,0.181181,4727,0
+MACIW.US,D,20251203,000000,0.15,0.18,0.14,0.18,1700,0
+MACIW.US,D,20251204,000000,0.179,0.199,0.147501,0.147501,3579,0
+MACIW.US,D,20251205,000000,0.1597,0.1597,0.1597,0.1597,2793,0
+MACIW.US,D,20251212,000000,0.15,0.15,0.1401,0.1401,2341,0
+MACIW.US,D,20251224,000000,0.142,0.142,0.141,0.141,800,0
+MACIW.US,D,20251226,000000,0.141,0.141,0.141,0.141,136,0
+MACIW.US,D,20251230,000000,0.141,0.18,0.141,0.18,2087,0
+MACIW.US,D,20251231,000000,0.1401,0.1401,0.1401,0.1401,317,0
+MACIW.US,D,20260108,000000,0.18,0.18,0.17,0.17,2449,0
+MACIW.US,D,20260112,000000,0.19,0.19,0.165099,0.189999,797,0
+MACIW.US,D,20260113,000000,0.1578,0.1578,0.1578,0.1578,482,0
+MACIW.US,D,20260114,000000,0.156,0.156121,0.15,0.156121,2169,0
+MACIW.US,D,20260115,000000,0.16,0.16,0.15,0.15,20615,0
+MACIW.US,D,20260116,000000,0.15,0.1502,0.14,0.14,44064,0
+MACIW.US,D,20260120,000000,0.13,0.14,0.13,0.14,4320,0
+MACIW.US,D,20260121,000000,0.13,0.1302,0.13,0.1301,4306,0
+MACIW.US,D,20260123,000000,0.1723,0.1723,0.1723,0.1723,383,0
+MACIW.US,D,20260126,000000,0.170101,0.170101,0.1399,0.1699,6949,0
+MACIW.US,D,20260128,000000,0.1362,0.1362,0.1361,0.1361,270,0
+MACIW.US,D,20260129,000000,0.13,0.1668,0.13,0.1668,850,0
+MACIW.US,D,20260130,000000,0.17,0.17,0.1699,0.1699,362,0
+MACIW.US,D,20260202,000000,0.155,0.158,0.155,0.155,5903,0
+MACIW.US,D,20260203,000000,0.14,0.14,0.14,0.14,279,0
+MACIW.US,D,20260204,000000,0.14,0.14,0.132,0.132,240,0
+MACIW.US,D,20260205,000000,0.13,0.13,0.122,0.122,7292,0
+MACIW.US,D,20260206,000000,0.12,0.12,0.1124,0.1177,46474,0
+MACIW.US,D,20260209,000000,0.1308,0.1308,0.1308,0.1308,1242,0
+MACIW.US,D,20260213,000000,0.11051,0.11051,0.11051,0.11051,415,0
diff --git a/daily/us/nasdaq stocks/2/mask.us.txt b/daily/us/nasdaq stocks/2/mask.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c919045a4704fb7e83d69f2df0adc69fc1dc15f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mask.us.txt	
@@ -0,0 +1,279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MASK.US,D,20250108,000000,3.85,3.99,3.25,3.25,544300,0
+MASK.US,D,20250110,000000,3.29,3.38,2.82,2.83,128332,0
+MASK.US,D,20250113,000000,2.88,3.0999,2.7,2.76,40816,0
+MASK.US,D,20250114,000000,2.8001,2.91,2.72,2.739,32859,0
+MASK.US,D,20250115,000000,2.7668,2.7714,2.5,2.5,74560,0
+MASK.US,D,20250116,000000,2.55,2.8,2.54,2.61,33839,0
+MASK.US,D,20250117,000000,2.69,2.85,2.61,2.76,31844,0
+MASK.US,D,20250121,000000,2.82,3.05,2.675,2.819,393708,0
+MASK.US,D,20250122,000000,2.8824,3.1,2.7,2.83,363314,0
+MASK.US,D,20250123,000000,2.79,3.03,2.77,2.93,268741,0
+MASK.US,D,20250124,000000,2.8496,3,2.81,2.89,105811,0
+MASK.US,D,20250127,000000,2.8,2.9796,2.73,2.8898,30973,0
+MASK.US,D,20250128,000000,2.9,2.9,2.6501,2.66,15113,0
+MASK.US,D,20250129,000000,2.73,2.83,2.7,2.82,43905,0
+MASK.US,D,20250130,000000,2.7415,2.922,2.7415,2.91,45249,0
+MASK.US,D,20250131,000000,2.876,3.0729,2.7598,2.86,189641,0
+MASK.US,D,20250203,000000,2.8,2.9885,2.78,2.87,28700,0
+MASK.US,D,20250204,000000,2.71,2.902,2.65,2.81,76711,0
+MASK.US,D,20250205,000000,2.85,2.85,2.6,2.805,33144,0
+MASK.US,D,20250206,000000,2.55,2.8,2.55,2.71,11718,0
+MASK.US,D,20250207,000000,2.65,2.76,2.61,2.65,28832,0
+MASK.US,D,20250210,000000,2.66,2.72,2.59,2.64,22919,0
+MASK.US,D,20250211,000000,2.65,2.8049,2.63,2.63,4666,0
+MASK.US,D,20250212,000000,2.73,3.07,2.65,2.8,87607,0
+MASK.US,D,20250213,000000,2.81,2.97,2.7001,2.97,30909,0
+MASK.US,D,20250214,000000,2.9,2.99,2.7385,2.77,28477,0
+MASK.US,D,20250218,000000,2.56,2.81,2.56,2.68,67485,0
+MASK.US,D,20250219,000000,2.75,2.8,2.6845,2.7595,9498,0
+MASK.US,D,20250220,000000,2.8,2.8,2.7101,2.7651,13601,0
+MASK.US,D,20250221,000000,2.84,2.9904,2.7,2.77,9132,0
+MASK.US,D,20250224,000000,2.72,2.75,2.65,2.7,16480,0
+MASK.US,D,20250225,000000,2.82,2.95,2.7,2.72,80867,0
+MASK.US,D,20250226,000000,2.75,2.8,2.7,2.75,16756,0
+MASK.US,D,20250227,000000,2.75,2.92,2.65,2.7,23922,0
+MASK.US,D,20250228,000000,2.73,2.7534,2.66,2.68,12422,0
+MASK.US,D,20250303,000000,2.73,2.78,2.51,2.62,12565,0
+MASK.US,D,20250304,000000,2.5,2.7,2.5,2.68,16988,0
+MASK.US,D,20250305,000000,2.79,2.8662,2.69,2.8,55385,0
+MASK.US,D,20250306,000000,2.8552,2.8552,2.74,2.74,52139,0
+MASK.US,D,20250307,000000,2.795,2.795,2.64,2.7,14182,0
+MASK.US,D,20250310,000000,2.7,2.85,2.6,2.85,6721,0
+MASK.US,D,20250311,000000,2.755,2.79,2.68,2.68,17345,0
+MASK.US,D,20250312,000000,2.8269,2.831,2.67,2.82,11992,0
+MASK.US,D,20250313,000000,2.8,2.95,2.8,2.895,9869,0
+MASK.US,D,20250314,000000,2.95,3.075,2.91,2.98,17613,0
+MASK.US,D,20250317,000000,3,3.44,2.89,3.3,139464,0
+MASK.US,D,20250318,000000,3.41,3.41,3.22,3.22,62990,0
+MASK.US,D,20250319,000000,3.28,3.8017,3.22,3.77,71712,0
+MASK.US,D,20250320,000000,3.84,3.94,3.71,3.76,39279,0
+MASK.US,D,20250321,000000,3.86,4.1924,3.85,4.1,118381,0
+MASK.US,D,20250324,000000,4.13,4.15,3.38,3.38,114257,0
+MASK.US,D,20250325,000000,3.3,3.68,3.17,3.57,95784,0
+MASK.US,D,20250326,000000,3.6984,3.9052,3.51,3.62,62388,0
+MASK.US,D,20250327,000000,3.73,3.92,3.57,3.92,55573,0
+MASK.US,D,20250328,000000,4,4,3.7,3.87,76010,0
+MASK.US,D,20250331,000000,3.85,3.89,3.64,3.7,100691,0
+MASK.US,D,20250401,000000,3.7,3.76,3.48,3.5,71327,0
+MASK.US,D,20250402,000000,3.6001,3.615,3.35,3.51,126580,0
+MASK.US,D,20250403,000000,3.5,3.67,3.44,3.62,52936,0
+MASK.US,D,20250404,000000,3.5,3.75,3.49,3.67,66227,0
+MASK.US,D,20250407,000000,3.47,3.67,3.32,3.44,119408,0
+MASK.US,D,20250408,000000,3.52,3.65,3.14,3.245,90331,0
+MASK.US,D,20250409,000000,3.2,3.3702,3.1,3.16,106957,0
+MASK.US,D,20250410,000000,3.15,3.35,3.08,3.16,46212,0
+MASK.US,D,20250411,000000,3.2,3.31,2.9,3.2,63994,0
+MASK.US,D,20250414,000000,3.2,3.36,3.04,3.3,68122,0
+MASK.US,D,20250415,000000,3.3526,3.46,3.29,3.45,21207,0
+MASK.US,D,20250416,000000,3.4,3.58,3.32,3.52,33121,0
+MASK.US,D,20250417,000000,3.6,4,3.45,3.6,28339,0
+MASK.US,D,20250421,000000,3.53,3.57,3.22,3.22,83088,0
+MASK.US,D,20250422,000000,3.3643,3.532,3.35,3.46,41001,0
+MASK.US,D,20250423,000000,3.49,3.8,3.3,3.49,58894,0
+MASK.US,D,20250424,000000,3.5,3.53,3.34,3.4,24271,0
+MASK.US,D,20250425,000000,3.42,3.44,3.33,3.42,15769,0
+MASK.US,D,20250428,000000,3.42,3.4201,3.28,3.37,9042,0
+MASK.US,D,20250429,000000,3.4001,3.51,3.31,3.5,10610,0
+MASK.US,D,20250430,000000,3.43,3.64,3.25,3.25,16124,0
+MASK.US,D,20250501,000000,3.35,3.45,3,3.235,25268,0
+MASK.US,D,20250502,000000,3.25,3.475,3.15,3.28,21446,0
+MASK.US,D,20250505,000000,3.26,3.26,3.12,3.23,18516,0
+MASK.US,D,20250506,000000,3.13,3.39,3.11,3.39,17702,0
+MASK.US,D,20250507,000000,3.22,3.45,3.165,3.21,26471,0
+MASK.US,D,20250508,000000,3.21,3.46,3.09,3.35,56574,0
+MASK.US,D,20250509,000000,3.2,3.5,3.15,3.44,61943,0
+MASK.US,D,20250512,000000,3.46,3.74,3.4,3.74,11012,0
+MASK.US,D,20250513,000000,3.41,3.69,3.41,3.6,27478,0
+MASK.US,D,20250514,000000,3.49,3.6001,3.46,3.56,50863,0
+MASK.US,D,20250515,000000,3.312,3.581,3.312,3.41,31554,0
+MASK.US,D,20250516,000000,3.4173,3.49,3.31,3.31,40456,0
+MASK.US,D,20250519,000000,3.32,3.68,3.31,3.65,54262,0
+MASK.US,D,20250520,000000,3.6,3.6667,3.41,3.51,51413,0
+MASK.US,D,20250521,000000,3.49,3.83,3.45,3.66,123641,0
+MASK.US,D,20250522,000000,3.55,3.73,3.5,3.57,49761,0
+MASK.US,D,20250523,000000,3.59,3.8145,3.51,3.51,57214,0
+MASK.US,D,20250527,000000,3.65,3.65,3.25,3.46,85184,0
+MASK.US,D,20250528,000000,3.44,3.58,3.44,3.52,28768,0
+MASK.US,D,20250529,000000,3.55,3.76,3.54,3.55,56761,0
+MASK.US,D,20250530,000000,3.55,3.82,3.54,3.54,50820,0
+MASK.US,D,20250602,000000,3.55,3.55,3.335,3.34,30681,0
+MASK.US,D,20250603,000000,3.33,3.33,3.06,3.16,70538,0
+MASK.US,D,20250604,000000,3.2,3.2,2.9,3.07,63673,0
+MASK.US,D,20250605,000000,3.23,3.29,3.0699,3.1,69833,0
+MASK.US,D,20250606,000000,3.15,3.1836,3.06,3.15,27847,0
+MASK.US,D,20250609,000000,3.15,3.41,3.12,3.32,41986,0
+MASK.US,D,20250610,000000,3.05,3.43,3.05,3.24,51083,0
+MASK.US,D,20250611,000000,3.22,3.55,3.22,3.41,59270,0
+MASK.US,D,20250612,000000,3.42,3.505,3.3,3.43,16927,0
+MASK.US,D,20250613,000000,3.4,3.5,3.32,3.5,39298,0
+MASK.US,D,20250616,000000,3.5,3.77,3.46,3.71,108614,0
+MASK.US,D,20250617,000000,3.635,3.765,3.55,3.64,111112,0
+MASK.US,D,20250618,000000,3.5901,3.68,3.33,3.5,96566,0
+MASK.US,D,20250620,000000,3.45,3.45,3.22,3.35,52063,0
+MASK.US,D,20250623,000000,3.37,3.41,3.24,3.31,66381,0
+MASK.US,D,20250624,000000,3.32,3.42,3.25,3.3,80918,0
+MASK.US,D,20250625,000000,3.3,3.4119,3.08,3.16,143818,0
+MASK.US,D,20250626,000000,3.11,3.22,2.6,2.61,192859,0
+MASK.US,D,20250627,000000,2.708,3.16,2.13,2.22,117520,0
+MASK.US,D,20250630,000000,2.03,2.45,2,2.18,189130,0
+MASK.US,D,20250701,000000,2.11,2.28,2.1,2.24,119556,0
+MASK.US,D,20250702,000000,2.27,2.4482,2.2,2.32,127701,0
+MASK.US,D,20250703,000000,2.3,2.5108,2.21,2.35,66375,0
+MASK.US,D,20250707,000000,2.34,2.45,2.283,2.283,106604,0
+MASK.US,D,20250708,000000,2.29,2.3685,2.1,2.156,81145,0
+MASK.US,D,20250709,000000,2.22,2.26,2.005,2.11,125401,0
+MASK.US,D,20250710,000000,2.11,2.4,2.1,2.14,111782,0
+MASK.US,D,20250711,000000,2.14,2.175,1.6,1.73,263028,0
+MASK.US,D,20250714,000000,1.83,1.86,1.4,1.46,291410,0
+MASK.US,D,20250715,000000,1.46,1.51,1.25,1.32,219823,0
+MASK.US,D,20250716,000000,1.27,1.335,1.2249,1.24,48242,0
+MASK.US,D,20250717,000000,1.28,1.45,1.25,1.34,108665,0
+MASK.US,D,20250718,000000,1.3587,1.41,1.3133,1.34,39342,0
+MASK.US,D,20250721,000000,1.33,1.49,1.3205,1.36,32777,0
+MASK.US,D,20250722,000000,1.36,1.435,1.25,1.33,135838,0
+MASK.US,D,20250723,000000,1.35,1.4098,1.12,1.26,174168,0
+MASK.US,D,20250724,000000,1.26,1.39,1.2216,1.306,30508,0
+MASK.US,D,20250725,000000,1.34,1.35,1.26,1.26,37263,0
+MASK.US,D,20250728,000000,1.3,1.36,1.04,1.27,177271,0
+MASK.US,D,20250729,000000,1.2,1.26,1.06,1.1,114319,0
+MASK.US,D,20250730,000000,1.112,1.2129,1.11,1.14,44901,0
+MASK.US,D,20250731,000000,1.13,1.26,1.111,1.14,71836,0
+MASK.US,D,20250801,000000,1.18,1.18,1.06,1.1,24465,0
+MASK.US,D,20250804,000000,1.05,1.3199,1.05,1.06,30537,0
+MASK.US,D,20250805,000000,1.05,1.14,1.05,1.07,18622,0
+MASK.US,D,20250806,000000,1.09,1.17,1.05,1.06,74332,0
+MASK.US,D,20250807,000000,1.06,1.06,0.94,0.942,72438,0
+MASK.US,D,20250808,000000,1.015,1.015,0.97,0.9956,13491,0
+MASK.US,D,20250811,000000,1,1.065,1,1.03,46021,0
+MASK.US,D,20250812,000000,1.03,1.06,0.9858,1,7851,0
+MASK.US,D,20250813,000000,0.96,1.1,0.95,0.9562,31801,0
+MASK.US,D,20250814,000000,0.97,0.971,0.89,0.9,27441,0
+MASK.US,D,20250815,000000,0.92,0.9999,0.8701,0.989999,64064,0
+MASK.US,D,20250818,000000,1,1,0.8598,0.8855,39028,0
+MASK.US,D,20250819,000000,0.897,1.22,0.7796,0.82,2297644,0
+MASK.US,D,20250820,000000,0.824,0.839999,0.7,0.75,325990,0
+MASK.US,D,20250821,000000,0.803,0.803,0.7,0.72,160772,0
+MASK.US,D,20250822,000000,0.7201,0.79,0.6648,0.7231,107195,0
+MASK.US,D,20250825,000000,0.736249,0.77,0.663,0.663,107667,0
+MASK.US,D,20250826,000000,0.731162,1.11,0.47,0.57,7926696,0
+MASK.US,D,20250827,000000,0.57,0.749,0.56,0.65,879503,0
+MASK.US,D,20250828,000000,0.62,0.64,0.5849,0.64,148977,0
+MASK.US,D,20250829,000000,0.64,0.7,0.6311,0.673,285835,0
+MASK.US,D,20250902,000000,0.673,0.685,0.6063,0.657,204637,0
+MASK.US,D,20250903,000000,0.6461,0.67,0.63,0.635,70352,0
+MASK.US,D,20250904,000000,0.639,0.7445,0.61,0.68,726334,0
+MASK.US,D,20250905,000000,0.6611,0.68999,0.6204,0.6519,272959,0
+MASK.US,D,20250908,000000,0.6221,0.736,0.6221,0.6402,258816,0
+MASK.US,D,20250909,000000,0.6311,0.6562,0.5605,0.6353,6697103,0
+MASK.US,D,20250910,000000,0.72,0.8386,0.624001,0.6938,4131280,0
+MASK.US,D,20250911,000000,0.64,0.71,0.61,0.6901,679541,0
+MASK.US,D,20250912,000000,0.68,0.6999,0.641,0.698,248241,0
+MASK.US,D,20250915,000000,0.6339,0.6898,0.57,0.6201,532018,0
+MASK.US,D,20250916,000000,0.64,0.65,0.6,0.621399,179451,0
+MASK.US,D,20250917,000000,0.63,0.640751,0.6016,0.6157,161996,0
+MASK.US,D,20250918,000000,0.6157,0.6695,0.5957,0.605399,220557,0
+MASK.US,D,20250919,000000,0.627,0.65,0.575001,0.6005,221439,0
+MASK.US,D,20250922,000000,0.6015,0.66,0.601,0.6479,1736414,0
+MASK.US,D,20250923,000000,0.675,0.714,0.6111,0.637,3011305,0
+MASK.US,D,20250924,000000,0.635,0.645001,0.6026,0.6152,378774,0
+MASK.US,D,20250925,000000,0.6135,0.62,0.58,0.5882,362390,0
+MASK.US,D,20250926,000000,0.595,0.6323,0.5882,0.62,808803,0
+MASK.US,D,20250929,000000,0.66,0.66,0.5635,0.5749,727923,0
+MASK.US,D,20250930,000000,0.57,0.6035,0.56001,0.5714,19876592,0
+MASK.US,D,20251001,000000,0.6801,0.72,0.6,0.6046,14893332,0
+MASK.US,D,20251002,000000,0.6,0.6399,0.5814,0.5964,1222349,0
+MASK.US,D,20251003,000000,0.59,0.61,0.5851,0.60199,409683,0
+MASK.US,D,20251006,000000,0.5966,0.6355,0.58,0.601601,1203409,0
+MASK.US,D,20251007,000000,0.59,0.6,0.5724,0.578101,543394,0
+MASK.US,D,20251008,000000,0.5715,0.59,0.5705,0.5757,285846,0
+MASK.US,D,20251009,000000,0.5715,0.59,0.5581,0.56955,211783,0
+MASK.US,D,20251010,000000,0.5525,0.5597,0.486,0.491,451536,0
+MASK.US,D,20251013,000000,0.4763,0.495399,0.4715,0.4813,157692,0
+MASK.US,D,20251014,000000,0.465,0.4889,0.459,0.4734,137485,0
+MASK.US,D,20251015,000000,0.4734,0.52,0.466199,0.4885,329645,0
+MASK.US,D,20251016,000000,0.5736,0.89,0.5456,0.5733,44120340,0
+MASK.US,D,20251017,000000,0.525,0.61,0.512,0.535,810067,0
+MASK.US,D,20251020,000000,0.5137,0.5496,0.49,0.5147,539058,0
+MASK.US,D,20251021,000000,0.549,0.5495,0.51,0.5308,290522,0
+MASK.US,D,20251022,000000,0.531,0.531,0.4848,0.4951,390461,0
+MASK.US,D,20251023,000000,0.4848,0.5274,0.48,0.511,211072,0
+MASK.US,D,20251024,000000,0.5,0.5553,0.5,0.54,246830,0
+MASK.US,D,20251027,000000,0.54,0.59,0.54,0.5599,280077,0
+MASK.US,D,20251028,000000,0.5516,0.57,0.5302,0.5312,163825,0
+MASK.US,D,20251029,000000,0.5298,0.5712,0.501,0.501,108186,0
+MASK.US,D,20251030,000000,0.5104,0.5299,0.4935,0.517,163110,0
+MASK.US,D,20251031,000000,0.5015,0.537,0.4909,0.5078,95930,0
+MASK.US,D,20251103,000000,0.52,0.55,0.5036,0.5107,60310,0
+MASK.US,D,20251104,000000,0.5,0.52,0.491,0.512,53020,0
+MASK.US,D,20251105,000000,0.515,0.52,0.4908,0.519,2879460,0
+MASK.US,D,20251106,000000,0.536,0.637,0.5,0.57,1295552,0
+MASK.US,D,20251107,000000,0.52,0.536999,0.512,0.53,256497,0
+MASK.US,D,20251110,000000,0.5225,0.52739,0.52,0.5242,126927,0
+MASK.US,D,20251111,000000,0.5243,0.5274,0.49,0.5138,189240,0
+MASK.US,D,20251112,000000,0.5137,0.5265,0.5,0.5261,137163,0
+MASK.US,D,20251113,000000,0.5103,0.5477,0.5,0.5112,199393,0
+MASK.US,D,20251114,000000,0.4993,0.544,0.4801,0.5299,286602,0
+MASK.US,D,20251117,000000,0.5389,0.5395,0.5,0.508,132501,0
+MASK.US,D,20251118,000000,0.508,0.54,0.49,0.5001,100637,0
+MASK.US,D,20251119,000000,0.51,0.5195,0.48,0.483,126103,0
+MASK.US,D,20251120,000000,0.48,0.4933,0.42,0.4586,387806,0
+MASK.US,D,20251121,000000,0.437,0.448,0.35,0.37,539835,0
+MASK.US,D,20251124,000000,0.38,0.42,0.38,0.41,120467,0
+MASK.US,D,20251125,000000,0.3945,0.42,0.3795,0.4006,78950,0
+MASK.US,D,20251126,000000,0.37,0.4396,0.37,0.4099,123774,0
+MASK.US,D,20251128,000000,0.4099,0.4099,0.38,0.385,58995,0
+MASK.US,D,20251201,000000,0.387,0.440812,0.3725,0.39,58605,0
+MASK.US,D,20251202,000000,0.37,0.39,0.3505,0.3695,177406,0
+MASK.US,D,20251203,000000,0.3696,0.38,0.355,0.355,76695,0
+MASK.US,D,20251204,000000,0.36,0.375304,0.357541,0.3753,124362,0
+MASK.US,D,20251205,000000,0.3745,0.4036,0.3576,0.37,77060,0
+MASK.US,D,20251208,000000,0.395,0.395,0.3516,0.3529,101159,0
+MASK.US,D,20251209,000000,0.35,0.3685,0.34,0.34,64591,0
+MASK.US,D,20251210,000000,0.361,0.384,0.32,0.3202,78260,0
+MASK.US,D,20251211,000000,0.328,0.3281,0.27755,0.3024,174142,0
+MASK.US,D,20251212,000000,0.319,0.319,0.3,0.3007,151987,0
+MASK.US,D,20251215,000000,0.4859,0.6653,0.4,0.41,204583662,0
+MASK.US,D,20251216,000000,0.3137,0.3401,0.28,0.3401,6031463,0
+MASK.US,D,20251217,000000,0.306,0.311,0.219595,0.262,2979375,0
+MASK.US,D,20251218,000000,0.2348,0.2605,0.22,0.24,1259191,0
+MASK.US,D,20251219,000000,0.2415,0.26,0.22,0.24,989010,0
+MASK.US,D,20251222,000000,0.2222,0.2482,0.2204,0.24,615059,0
+MASK.US,D,20251223,000000,0.236,0.236,0.22,0.22,810821,0
+MASK.US,D,20251224,000000,0.226,0.226,0.2,0.2,571605,0
+MASK.US,D,20251226,000000,0.19,0.2003,0.175,0.183,687137,0
+MASK.US,D,20251229,000000,0.2577,0.2929,0.2245,0.2606,153169782,0
+MASK.US,D,20251230,000000,0.2606,0.3036,0.234,0.2502,17528385,0
+MASK.US,D,20251231,000000,0.2495,0.268,0.2302,0.2406,3142719,0
+MASK.US,D,20260102,000000,0.2189,0.253,0.2074,0.252,2004229,0
+MASK.US,D,20260105,000000,0.3112,0.33619,0.289,0.3274,69632840,0
+MASK.US,D,20260106,000000,0.336,0.488,0.3152,0.4208,20456256,0
+MASK.US,D,20260107,000000,0.4897,0.5148,0.4031,0.4462,21972943,0
+MASK.US,D,20260108,000000,0.4043,0.48,0.4011,0.4346,5313848,0
+MASK.US,D,20260109,000000,0.4312,0.4599,0.3501,0.3726,4759625,0
+MASK.US,D,20260112,000000,0.4005,0.446,0.37,0.402,2528434,0
+MASK.US,D,20260113,000000,0.3957,0.3987,0.35,0.3663,1274683,0
+MASK.US,D,20260114,000000,0.3518,0.3518,0.3005,0.3005,2129823,0
+MASK.US,D,20260115,000000,0.2993,0.3276,0.2706,0.323,15551366,0
+MASK.US,D,20260116,000000,0.3095,0.3095,0.286,0.29,1649186,0
+MASK.US,D,20260120,000000,0.285,0.29,0.256,0.2593,1600302,0
+MASK.US,D,20260121,000000,0.253,0.2593,0.2326,0.2539,871320,0
+MASK.US,D,20260122,000000,0.2557,0.2972,0.254,0.2821,1449174,0
+MASK.US,D,20260123,000000,0.2778,0.28,0.2592,0.2631,667505,0
+MASK.US,D,20260126,000000,0.2635,0.268,0.24,0.24,1257296,0
+MASK.US,D,20260127,000000,0.25,0.2571,0.2233,0.231,1465056,0
+MASK.US,D,20260128,000000,0.22,0.24,0.216,0.23,1123502,0
+MASK.US,D,20260129,000000,0.2555,0.271,0.2219,0.2614,20016984,0
+MASK.US,D,20260130,000000,0.245,0.2786,0.2365,0.2492,2051543,0
+MASK.US,D,20260202,000000,0.2488,0.27,0.231,0.2311,1021648,0
+MASK.US,D,20260203,000000,0.23,0.2381,0.22,0.226,1316207,0
+MASK.US,D,20260204,000000,0.2215,0.229,0.213,0.229,492195,0
+MASK.US,D,20260205,000000,0.2288,0.2359,0.219,0.23,1105904,0
+MASK.US,D,20260206,000000,0.2203,0.23,0.2174,0.2205,403279,0
+MASK.US,D,20260209,000000,0.222,0.2261,0.21,0.2158,360275,0
+MASK.US,D,20260210,000000,0.2185,0.23,0.215,0.2266,436238,0
+MASK.US,D,20260211,000000,0.23,0.2486,0.216,0.23,1105565,0
+MASK.US,D,20260212,000000,0.2283,0.2486,0.222,0.244,1912834,0
+MASK.US,D,20260213,000000,0.24,0.24,0.2149,0.2243,2197570,0
+MASK.US,D,20260217,000000,0.21,0.21,0.2003,0.2063,521908,0
+MASK.US,D,20260218,000000,0.2,0.200999,0.1609,0.1712,1901088,0
diff --git a/daily/us/nasdaq stocks/2/mbavw.us.txt b/daily/us/nasdaq stocks/2/mbavw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b64e5bf119c9e44bcf2f52053d5cb0fbc7fa7e03
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbavw.us.txt	
@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBAVW.US,D,20240924,000000,0.12,0.15,0.12,0.13,133799,0
+MBAVW.US,D,20240926,000000,0.12,0.126,0.11,0.11,314102,0
+MBAVW.US,D,20240927,000000,0.1421,0.15,0.1421,0.15,8601,0
+MBAVW.US,D,20240930,000000,0.1441,0.15,0.1101,0.15,1508,0
+MBAVW.US,D,20241001,000000,0.14,0.14,0.12,0.13,52143,0
+MBAVW.US,D,20241003,000000,0.1894,0.1894,0.1201,0.120101,932,0
+MBAVW.US,D,20241004,000000,0.2113,0.2113,0.1301,0.1301,821,0
+MBAVW.US,D,20241007,000000,0.15,0.15,0.14,0.14,10875,0
+MBAVW.US,D,20241008,000000,0.1319,0.17,0.1319,0.17,19483,0
+MBAVW.US,D,20241009,000000,0.182,0.182,0.17,0.17,289,0
+MBAVW.US,D,20241014,000000,0.1514,0.17,0.1514,0.17,205,0
+MBAVW.US,D,20241017,000000,0.17,0.17,0.14,0.15,600500,0
+MBAVW.US,D,20241018,000000,0.15,0.16,0.15,0.16,299913,0
+MBAVW.US,D,20241028,000000,0.1605,0.1605,0.1501,0.1501,500,0
+MBAVW.US,D,20241105,000000,0.18555,0.18555,0.18555,0.18555,128,0
+MBAVW.US,D,20241108,000000,0.17,0.17,0.16,0.16,400,0
+MBAVW.US,D,20241113,000000,0.1501,0.16,0.1501,0.16,3230,0
+MBAVW.US,D,20241114,000000,0.154,0.154,0.15,0.15,9272,0
+MBAVW.US,D,20241115,000000,0.154,0.154,0.15,0.15,2686,0
+MBAVW.US,D,20241118,000000,0.13,0.13,0.13,0.13,500,0
+MBAVW.US,D,20241120,000000,0.15,0.15,0.15,0.15,3801,0
+MBAVW.US,D,20241121,000000,0.15,0.15,0.15,0.15,8209,0
+MBAVW.US,D,20241122,000000,0.1315,0.16,0.1315,0.154,188220,0
+MBAVW.US,D,20241125,000000,0.13,0.16,0.13,0.1503,51581,0
+MBAVW.US,D,20241126,000000,0.16,0.16,0.15,0.15,1213,0
+MBAVW.US,D,20241127,000000,0.15,0.154,0.15,0.154,5023,0
+MBAVW.US,D,20241202,000000,0.154761,0.16,0.1509,0.16,250313,0
+MBAVW.US,D,20241204,000000,0.16,0.16,0.15,0.1501,69231,0
+MBAVW.US,D,20241205,000000,0.166,0.17,0.15,0.17,91603,0
+MBAVW.US,D,20241206,000000,0.17,0.1814,0.17,0.1814,75872,0
+MBAVW.US,D,20241209,000000,0.166,0.18,0.16,0.1659,57792,0
+MBAVW.US,D,20241212,000000,0.155,0.18,0.155,0.18,250286,0
+MBAVW.US,D,20241213,000000,0.162,0.19,0.1551,0.19,15303,0
+MBAVW.US,D,20241216,000000,0.17,0.17,0.17,0.17,45000,0
+MBAVW.US,D,20241217,000000,0.1701,0.1701,0.1701,0.1701,2295,0
+MBAVW.US,D,20241231,000000,0.18,0.182,0.18,0.18,47035,0
+MBAVW.US,D,20250102,000000,0.1908,0.1908,0.182,0.182,400,0
+MBAVW.US,D,20250107,000000,0.18,0.18,0.18,0.18,47501,0
+MBAVW.US,D,20250108,000000,0.182,0.182,0.18,0.18,46836,0
+MBAVW.US,D,20250110,000000,0.1895,0.19,0.1887,0.1899,705,0
+MBAVW.US,D,20250113,000000,0.19,0.19,0.19,0.19,10726,0
+MBAVW.US,D,20250114,000000,0.18,0.1925,0.18,0.192,31004,0
+MBAVW.US,D,20250116,000000,0.19,0.19,0.19,0.19,285,0
+MBAVW.US,D,20250117,000000,0.202,0.205,0.202,0.205,3100,0
+MBAVW.US,D,20250122,000000,0.205,0.205,0.205,0.205,1574,0
+MBAVW.US,D,20250123,000000,0.195,0.205,0.195,0.205,15393,0
+MBAVW.US,D,20250124,000000,0.1904,0.1904,0.190001,0.190001,251,0
+MBAVW.US,D,20250128,000000,0.1911,0.1911,0.19,0.19,1318,0
+MBAVW.US,D,20250129,000000,0.2,0.2,0.2,0.2,185000,0
+MBAVW.US,D,20250130,000000,0.205,0.205,0.2,0.2,10382,0
+MBAVW.US,D,20250204,000000,0.22,0.22,0.2,0.2,35050,0
+MBAVW.US,D,20250205,000000,0.2179,0.2179,0.2179,0.2179,1192,0
+MBAVW.US,D,20250206,000000,0.2001,0.2001,0.2001,0.2001,210,0
+MBAVW.US,D,20250207,000000,0.2001,0.2359,0.2001,0.23295,11004,0
+MBAVW.US,D,20250210,000000,0.25,0.25,0.238,0.25,37020,0
+MBAVW.US,D,20250214,000000,0.2477,0.25,0.2477,0.25,30214,0
+MBAVW.US,D,20250219,000000,0.25,0.25,0.25,0.25,201,0
+MBAVW.US,D,20250224,000000,0.22,0.23,0.22,0.23,6235,0
+MBAVW.US,D,20250225,000000,0.275,0.275,0.23,0.2562,19107,0
+MBAVW.US,D,20250226,000000,0.2719,0.275,0.235,0.2439,2608,0
+MBAVW.US,D,20250227,000000,0.235,0.235,0.235,0.235,654,0
+MBAVW.US,D,20250228,000000,0.275,0.275,0.26,0.26,45695,0
+MBAVW.US,D,20250303,000000,0.2808,0.2866,0.2699,0.27,6608,0
+MBAVW.US,D,20250304,000000,0.29,0.29,0.27,0.27,44237,0
+MBAVW.US,D,20250305,000000,0.25,0.25,0.25,0.25,3839,0
+MBAVW.US,D,20250306,000000,0.235,0.27,0.235,0.27,1473,0
+MBAVW.US,D,20250307,000000,0.28,0.28,0.26,0.265,1506,0
+MBAVW.US,D,20250310,000000,0.241,0.2877,0.2409,0.28,755,0
+MBAVW.US,D,20250312,000000,0.27,0.273,0.27,0.273,337579,0
+MBAVW.US,D,20250313,000000,0.27,0.27,0.27,0.27,210,0
+MBAVW.US,D,20250314,000000,0.27,0.27,0.27,0.27,133,0
+MBAVW.US,D,20250317,000000,0.27,0.28,0.27,0.27,25650,0
+MBAVW.US,D,20250318,000000,0.27,0.27,0.27,0.27,78970,0
+MBAVW.US,D,20250319,000000,0.27,0.29,0.27,0.29,95932,0
+MBAVW.US,D,20250320,000000,0.27,0.27,0.27,0.27,474,0
+MBAVW.US,D,20250327,000000,0.29,0.295,0.28,0.295,16263,0
+MBAVW.US,D,20250331,000000,0.29,0.29,0.29,0.29,5322,0
+MBAVW.US,D,20250401,000000,0.28,0.28,0.28,0.28,2465,0
+MBAVW.US,D,20250402,000000,0.2899,0.2999,0.2899,0.2999,12528,0
+MBAVW.US,D,20250403,000000,0.29,0.3,0.2801,0.3,1806,0
+MBAVW.US,D,20250407,000000,0.27,0.27,0.27,0.27,10000,0
+MBAVW.US,D,20250408,000000,0.27,0.27,0.27,0.27,22457,0
+MBAVW.US,D,20250409,000000,0.288,0.3,0.27,0.3,1811,0
+MBAVW.US,D,20250414,000000,0.2701,0.2702,0.27,0.2702,10196,0
+MBAVW.US,D,20250415,000000,0.22,0.2208,0.22,0.2208,14530,0
+MBAVW.US,D,20250416,000000,0.1939,0.240001,0.17,0.240001,16242,0
+MBAVW.US,D,20250417,000000,0.24,0.24,0.24,0.24,1474,0
+MBAVW.US,D,20250422,000000,0.25,0.25,0.25,0.25,3847,0
+MBAVW.US,D,20250423,000000,0.2999,0.3001,0.29,0.2999,10205,0
+MBAVW.US,D,20250424,000000,0.3,0.32,0.29,0.29,64854,0
+MBAVW.US,D,20250425,000000,0.3,0.32,0.3,0.32,42040,0
+MBAVW.US,D,20250428,000000,0.31,0.31,0.2783,0.2783,11723,0
+MBAVW.US,D,20250429,000000,0.3,0.3,0.2533,0.3,32688,0
+MBAVW.US,D,20250430,000000,0.3,0.3166,0.3,0.3166,9740,0
+MBAVW.US,D,20250501,000000,0.32,0.4476,0.3199,0.4033,22369,0
+MBAVW.US,D,20250502,000000,0.367803,0.367803,0.322926,0.322926,835,0
+MBAVW.US,D,20250505,000000,0.335,0.335,0.325,0.325,25105,0
+MBAVW.US,D,20250507,000000,0.375,0.375,0.375,0.375,393,0
+MBAVW.US,D,20250508,000000,0.38,0.38,0.375,0.38,18237,0
+MBAVW.US,D,20250513,000000,0.39,0.46,0.39,0.4182,69717,0
+MBAVW.US,D,20250514,000000,0.454,0.46,0.3914,0.3914,4950,0
+MBAVW.US,D,20250515,000000,0.46,0.46,0.45,0.45,1422,0
+MBAVW.US,D,20250516,000000,0.46,0.46,0.43,0.43,1578,0
+MBAVW.US,D,20250519,000000,0.46,0.46,0.46,0.46,237,0
+MBAVW.US,D,20250520,000000,0.46,0.46,0.43,0.44,27170,0
+MBAVW.US,D,20250521,000000,0.42,0.42,0.3999,0.4,51935,0
+MBAVW.US,D,20250527,000000,1.07,1.44,1.07,1.31,1764512,0
+MBAVW.US,D,20250528,000000,1.4,1.7004,1.35,1.6,548894,0
+MBAVW.US,D,20250529,000000,1.6162,1.7,1.585,1.6495,99504,0
+MBAVW.US,D,20250530,000000,1.675,1.85,1.6,1.821205,210192,0
+MBAVW.US,D,20250602,000000,1.78,2,1.44,1.95,133873,0
+MBAVW.US,D,20250603,000000,1.9,1.9,1.8,1.855,49765,0
+MBAVW.US,D,20250604,000000,1.85,1.9,1.81,1.83,186901,0
+MBAVW.US,D,20250605,000000,1.8401,2.28,1.83,2.1,262606,0
+MBAVW.US,D,20250606,000000,2.27,2.27,1.74,2.05,15702,0
+MBAVW.US,D,20250609,000000,2.04,2.15,2,2.12,226518,0
+MBAVW.US,D,20250610,000000,2.02,2.12,1.98,2,29596,0
+MBAVW.US,D,20250611,000000,2.05,3,2.04,2.35,118064,0
+MBAVW.US,D,20250612,000000,2.4,2.5999,2.4,2.4,11046,0
+MBAVW.US,D,20250613,000000,2.2,2.4,2.2,2.35,20521,0
+MBAVW.US,D,20250616,000000,2.35,2.45,2.21,2.27,94255,0
+MBAVW.US,D,20250617,000000,2.2,2.2,2.2,2.2,662,0
+MBAVW.US,D,20250618,000000,2.19,2.6,2.19,2.41,37745,0
+MBAVW.US,D,20250620,000000,2.65,3,2.5499,2.8,174440,0
+MBAVW.US,D,20250623,000000,2.75,2.75,2.21,2.4,57049,0
+MBAVW.US,D,20250624,000000,2.74,2.74,2.325,2.4,28123,0
+MBAVW.US,D,20250625,000000,2.37,2.37,1.5,1.6,161997,0
+MBAVW.US,D,20250626,000000,1.73,1.8467,1.54,1.75,64410,0
+MBAVW.US,D,20250627,000000,1.76,1.9976,1.46,1.72,44302,0
+MBAVW.US,D,20250630,000000,1.78,1.8,1.6,1.75,85021,0
+MBAVW.US,D,20250701,000000,1.9,2.09,1.9,1.9,31882,0
+MBAVW.US,D,20250702,000000,1.8244,1.8244,1.8244,1.8244,671,0
+MBAVW.US,D,20250703,000000,1.8586,1.9,1.8511,1.861,6168,0
+MBAVW.US,D,20250707,000000,1.8,2,1.8,1.96,3616,0
+MBAVW.US,D,20250708,000000,1.95,1.95,1.75,1.85,570014,0
+MBAVW.US,D,20250709,000000,1.97,1.98,1.85,1.87,83625,0
+MBAVW.US,D,20250710,000000,1.9,1.95,1.75,1.87,74666,0
+MBAVW.US,D,20250711,000000,1.9,1.92,1.85,1.89,142531,0
+MBAVW.US,D,20250714,000000,1.99,2,1.9,1.95,35891,0
+MBAVW.US,D,20250715,000000,1.9094,1.95,1.85,1.92,35651,0
+MBAVW.US,D,20250716,000000,1.95,1.95,1.89,1.9,13310,0
+MBAVW.US,D,20250717,000000,1.89,1.95,1.85,1.9,33147,0
+MBAVW.US,D,20250718,000000,1.85,1.9,1.85,1.85,37232,0
+MBAVW.US,D,20250721,000000,1.85,1.8659,1.7,1.7,20487,0
+MBAVW.US,D,20250722,000000,1.71,1.8001,1.7,1.75,17108,0
+MBAVW.US,D,20250723,000000,1.77,1.77,1.65,1.7,40494,0
+MBAVW.US,D,20250724,000000,1.76,1.76,1.7,1.7,9456,0
+MBAVW.US,D,20250725,000000,1.83,1.83,1.6228,1.7,20307,0
+MBAVW.US,D,20250728,000000,1.7553,1.7553,1.65,1.7,15600,0
+MBAVW.US,D,20250729,000000,1.56,1.6201,1.55,1.55,10381,0
+MBAVW.US,D,20250730,000000,1.65,1.65,1.57,1.58,32704,0
+MBAVW.US,D,20250731,000000,1.58,1.6,1.58,1.6,1664,0
+MBAVW.US,D,20250801,000000,1.58,1.69,1.58,1.615,28467,0
+MBAVW.US,D,20250804,000000,1.55,1.6616,1.55,1.58,5406,0
+MBAVW.US,D,20250805,000000,1.58,1.7,1.58,1.67,14063,0
+MBAVW.US,D,20250806,000000,1.69,1.69,1.58,1.58,2743,0
+MBAVW.US,D,20250807,000000,1.65,1.69,1.57,1.58,30501,0
+MBAVW.US,D,20250808,000000,1.6,1.6,1.58,1.5801,23924,0
+MBAVW.US,D,20250811,000000,1.52,1.575,1.5,1.5,326221,0
+MBAVW.US,D,20250812,000000,1.522,1.53,1.45,1.46,12439,0
+MBAVW.US,D,20250813,000000,1.54,1.54,1.46,1.49,1724,0
+MBAVW.US,D,20250814,000000,1.475,1.5,1.45,1.47,11795,0
+MBAVW.US,D,20250815,000000,1.47,1.48,1.36,1.37,9987,0
+MBAVW.US,D,20250818,000000,1.4499,1.4499,1.41,1.41,1733,0
+MBAVW.US,D,20250819,000000,1.4,1.4,1.27,1.35,8331,0
+MBAVW.US,D,20250820,000000,1.35,1.35,1.28,1.35,5769,0
+MBAVW.US,D,20250821,000000,1.38,1.48,1.36,1.46,1477,0
+MBAVW.US,D,20250822,000000,1.44,1.48,1.44,1.45,2543,0
+MBAVW.US,D,20250825,000000,1.46,1.46,1.4,1.4,12502,0
+MBAVW.US,D,20250826,000000,1.373,1.39,1.373,1.39,3043,0
+MBAVW.US,D,20250827,000000,1.375,1.375,1.31,1.35,13523,0
+MBAVW.US,D,20250828,000000,1.37,1.385,1.3498,1.35,47881,0
+MBAVW.US,D,20250829,000000,1.365,1.365,1.3,1.3,97312,0
+MBAVW.US,D,20250902,000000,1.26,1.28,1.26,1.28,545,0
+MBAVW.US,D,20250903,000000,1.28,1.28,1.17,1.18,5055,0
+MBAVW.US,D,20250904,000000,1.18,1.2,1.1,1.1,14409,0
+MBAVW.US,D,20250905,000000,1.135,1.2,1.11,1.133,7102,0
+MBAVW.US,D,20250908,000000,1.12,1.12,1.11,1.11,1970,0
+MBAVW.US,D,20250909,000000,1.18,1.18,1.12,1.12,2296,0
+MBAVW.US,D,20250910,000000,1.2486,1.2486,1.0831,1.0831,2675,0
+MBAVW.US,D,20250911,000000,0.96,1.125,0.96,1.1,1100,0
+MBAVW.US,D,20250912,000000,1.12,1.15,1.09,1.09,4268,0
+MBAVW.US,D,20250915,000000,1.15,1.15,1.09,1.13,7352,0
+MBAVW.US,D,20250916,000000,1.15,1.23,1.15,1.17,100814,0
+MBAVW.US,D,20250917,000000,1.18,1.25,1.13,1.175,43622,0
+MBAVW.US,D,20250918,000000,1.25,1.25,1.2,1.21,2805,0
+MBAVW.US,D,20250919,000000,1.2,1.25,1.18,1.2499,13906,0
+MBAVW.US,D,20250922,000000,1.35,1.35,1.2281,1.2295,7788,0
+MBAVW.US,D,20250923,000000,1.24,1.24,1.21,1.22,12062,0
+MBAVW.US,D,20250924,000000,1.21,1.27,1.21,1.25,9370,0
+MBAVW.US,D,20250925,000000,1.24,1.37,1.24,1.25,5640,0
+MBAVW.US,D,20250926,000000,1.2164,1.48,1.2164,1.47,7320,0
+MBAVW.US,D,20250929,000000,1.27,1.27,1.27,1.27,243,0
+MBAVW.US,D,20250930,000000,1.22,1.3573,1.21,1.22,16384,0
+MBAVW.US,D,20251001,000000,1.225,1.225,1.2,1.22,55172,0
+MBAVW.US,D,20251002,000000,1.2,1.21,1.06,1.19,58549,0
+MBAVW.US,D,20251003,000000,1.2,1.2,1.1752,1.19,8459,0
+MBAVW.US,D,20251006,000000,1.08,1.2,1.08,1.18,3801,0
+MBAVW.US,D,20251007,000000,1.2,1.21,1.1935,1.205,49991,0
+MBAVW.US,D,20251008,000000,1.2,1.21,1.19,1.21,1414,0
+MBAVW.US,D,20251009,000000,1.2,1.21,1.1937,1.2,1593,0
+MBAVW.US,D,20251010,000000,1.21,1.4,1.2,1.3999,19910,0
+MBAVW.US,D,20251013,000000,1.205,1.25,1.2,1.21,29099,0
+MBAVW.US,D,20251014,000000,1.2164,1.37,1.19,1.25,124559,0
+MBAVW.US,D,20251015,000000,1.29,1.35,1.25,1.26,111049,0
+MBAVW.US,D,20251016,000000,1.29,1.345,1.2415,1.3,11892,0
+MBAVW.US,D,20251017,000000,1.25,1.25,1.1452,1.25,8197,0
+MBAVW.US,D,20251020,000000,1.2,1.2,1.2,1.2,877,0
+MBAVW.US,D,20251021,000000,1.25,1.25,1.2,1.2,5050,0
+MBAVW.US,D,20251022,000000,1.2,1.2,1.1,1.11,70920,0
+MBAVW.US,D,20251023,000000,1.15,1.15,1.11,1.1246,13345,0
+MBAVW.US,D,20251024,000000,1.15,1.15,1.13,1.14,4866,0
+MBAVW.US,D,20251027,000000,1.1498,1.15,1.1304,1.15,25050,0
+MBAVW.US,D,20251028,000000,1.15,1.25,1.14,1.15,95475,0
+MBAVW.US,D,20251029,000000,1.1352,1.18,1.1316,1.18,9291,0
+MBAVW.US,D,20251030,000000,1.15,1.15,1.1,1.1,6033,0
+MBAVW.US,D,20251031,000000,1.03,1.07,1,1.07,14687,0
+MBAVW.US,D,20251103,000000,1,1.075,0.8173,0.88,68047,0
+MBAVW.US,D,20251104,000000,0.84,0.9486,0.84,0.8645,9471,0
+MBAVW.US,D,20251105,000000,0.9,0.99,0.9,0.9,1191,0
+MBAVW.US,D,20251106,000000,1,1.005,0.96,1,5993,0
+MBAVW.US,D,20251107,000000,0.95,0.985,0.95,0.95,13353,0
+MBAVW.US,D,20251110,000000,0.95,0.95,0.95,0.95,366,0
+MBAVW.US,D,20251111,000000,0.896,0.896,0.81,0.8959,1793,0
+MBAVW.US,D,20251112,000000,0.87995,0.8815,0.87995,0.8802,396182,0
+MBAVW.US,D,20251113,000000,0.83,0.9013,0.8201,0.8624,4273,0
+MBAVW.US,D,20251118,000000,0.8718,0.8718,0.81,0.81,1583,0
+MBAVW.US,D,20251119,000000,0.81,0.8545,0.7601,0.8496,19211,0
+MBAVW.US,D,20251120,000000,0.85,0.85,0.7601,0.8,7749,0
+MBAVW.US,D,20251121,000000,0.76,0.77,0.66959,0.6932,4769,0
+MBAVW.US,D,20251126,000000,0.8,0.8,0.8,0.8,1008,0
+MBAVW.US,D,20251201,000000,0.8,0.8,0.8,0.8,3716,0
+MBAVW.US,D,20251202,000000,0.8,0.89,0.8,0.817579,6529,0
+MBAVW.US,D,20251204,000000,0.7149,0.78,0.7149,0.76,61133,0
+MBAVW.US,D,20251205,000000,0.75,0.75,0.725001,0.74,85969,0
+MBAVW.US,D,20251208,000000,0.71,0.78,0.71,0.7776,92564,0
+MBAVW.US,D,20251210,000000,0.7498,0.78,0.745,0.745054,7530,0
+MBAVW.US,D,20251211,000000,0.75,0.9713,0.75,0.8206,52900,0
+MBAVW.US,D,20251212,000000,0.88,0.89,0.84,0.84,5500,0
+MBAVW.US,D,20251215,000000,0.85,0.85,0.8499,0.85,4377,0
+MBAVW.US,D,20251216,000000,0.75,0.76,0.7002,0.75,80780,0
+MBAVW.US,D,20251219,000000,0.72,0.72,0.7,0.72,3800,0
+MBAVW.US,D,20251222,000000,0.73,0.85,0.73,0.85,239427,0
+MBAVW.US,D,20251223,000000,0.864,0.864,0.864,0.864,496,0
+MBAVW.US,D,20251224,000000,0.85,0.88,0.85,0.88,65507,0
+MBAVW.US,D,20251226,000000,0.8501,0.8501,0.8501,0.8501,6046,0
+MBAVW.US,D,20251229,000000,0.8197,0.9,0.8197,0.875,16150,0
+MBAVW.US,D,20251230,000000,0.9,0.9,0.87,0.875,444135,0
+MBAVW.US,D,20251231,000000,0.9173,0.9173,0.875,0.875,7612,0
+MBAVW.US,D,20260105,000000,0.9,0.95,0.875,0.9001,10687,0
+MBAVW.US,D,20260106,000000,0.9001,0.9001,0.9001,0.9001,230,0
+MBAVW.US,D,20260112,000000,0.9,0.9597,0.9,0.933372,16253,0
+MBAVW.US,D,20260114,000000,0.94,0.94,0.94,0.94,299,0
+MBAVW.US,D,20260120,000000,0.9,0.9,0.9,0.9,16290,0
+MBAVW.US,D,20260121,000000,0.915,0.915,0.915,0.915,123,0
+MBAVW.US,D,20260127,000000,0.6501,0.9199,0.6501,0.9199,1832,0
+MBAVW.US,D,20260128,000000,0.94,0.9475,0.885,0.89,6900,0
+MBAVW.US,D,20260130,000000,0.86,0.9598,0.86,0.9,14916,0
+MBAVW.US,D,20260202,000000,0.9,0.9,0.7403,0.7715,91635,0
+MBAVW.US,D,20260203,000000,0.8999,0.9,0.85,0.8994,149473,0
+MBAVW.US,D,20260204,000000,0.8,0.99,0.8,0.9001,16668,0
+MBAVW.US,D,20260205,000000,0.9798,0.9798,0.8999,0.8999,48667,0
+MBAVW.US,D,20260206,000000,0.82,0.9,0.82,0.9,13276,0
+MBAVW.US,D,20260209,000000,0.8,0.8,0.8,0.8,26104,0
+MBAVW.US,D,20260210,000000,0.7999,0.7999,0.7,0.7,4634,0
+MBAVW.US,D,20260211,000000,0.65,0.75,0.634601,0.74,10760,0
+MBAVW.US,D,20260212,000000,0.69,0.7375,0.69,0.7085,60649,0
+MBAVW.US,D,20260213,000000,0.69,0.7,0.67,0.67,24302,0
+MBAVW.US,D,20260217,000000,0.85,0.88,0.7,0.85,8466,0
+MBAVW.US,D,20260218,000000,0.8,0.8,0.8,0.8,1100,0
diff --git a/daily/us/nasdaq stocks/2/mbio.us.txt b/daily/us/nasdaq stocks/2/mbio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc9cd87fd1f291ec957a48edc6cac7b8bc1ea800
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbio.us.txt	
@@ -0,0 +1,2135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBIO.US,D,20170822,000000,7124.65,7387.15,7123.15,7349.65,53.4106704,0
+MBIO.US,D,20170823,000000,7687.1,9374.55,7349.65,8707.05,157.767888,0
+MBIO.US,D,20170824,000000,8812.05,8812.05,8099.6,8234.6,25.6199476,0
+MBIO.US,D,20170825,000000,8392.1,8437.1,8294.6,8362.1,37.907228599999996,0
+MBIO.US,D,20170828,000000,8624.55,9524.5,8583.1,9524.5,253.9473634,0
+MBIO.US,D,20170829,000000,9449.55,9637,8624.55,9637,159.3172988,0
+MBIO.US,D,20170830,000000,9599.5,10012,9524.5,9824.5,214.21871040000002,0
+MBIO.US,D,20170831,000000,9937,9937,9419.55,9734.5,72.64629880000001,0
+MBIO.US,D,20170901,000000,9697,9824.5,9367.05,9824.5,52.2746136,0
+MBIO.US,D,20170905,000000,9749.5,9749.5,9374.55,9554.5,68.0060668,0
+MBIO.US,D,20170906,000000,9494.55,9749.5,9284.55,9434.55,118.0645696,0
+MBIO.US,D,20170907,000000,9524.5,9547.3,9344.55,9434.55,60.884377400000005,0
+MBIO.US,D,20170908,000000,9412.05,9434.55,9247.05,9262.05,40.3300164,0
+MBIO.US,D,20170911,000000,9449.55,9449.55,8249.6,8984.55,59.666983200000004,0
+MBIO.US,D,20170912,000000,8999.55,9478.8,8962.05,9164.55,62.733803200000004,0
+MBIO.US,D,20170913,000000,9337.05,9337.05,8917.05,8917.05,46.5636614,0
+MBIO.US,D,20170914,000000,9314.55,9337.05,8992.05,9074.55,47.1796922,0
+MBIO.US,D,20170915,000000,9149.55,9292.05,8699.55,9149.55,57.5175424,0
+MBIO.US,D,20170918,000000,9337.05,9367.05,9074.55,9187.05,70.7182024,0
+MBIO.US,D,20170919,000000,9284.55,9337.05,9149.55,9337.05,37.2698634,0
+MBIO.US,D,20170920,000000,9337.05,9352.05,8324.6,8721.3,112.34695040000001,0
+MBIO.US,D,20170921,000000,8969.55,9195.05,8568.9,8849.55,34.688401,0
+MBIO.US,D,20170922,000000,8924.55,8924.55,8474.6,8532.7,42.342117,0
+MBIO.US,D,20170925,000000,8549.55,8549.55,7477.9,8017.1,119.2699632,0
+MBIO.US,D,20170926,000000,8242.1,8242.1,7601.6,7844.6,53.7786888,0
+MBIO.US,D,20170927,000000,8467.1,8549.55,7727.6,8542.05,116.6738334,0
+MBIO.US,D,20170928,000000,8489.6,8527.05,8249.6,8354.6,23.541176999999998,0
+MBIO.US,D,20170929,000000,8452.1,8879.55,7808.45,8879.55,23.2198276,0
+MBIO.US,D,20171002,000000,8534.85,8834.55,8362,8369.6,63.929863,0
+MBIO.US,D,20171003,000000,8474.6,8587.05,8209.25,8264.6,25.8866276,0
+MBIO.US,D,20171004,000000,8242.1,8242.1,7874.6,8017.1,32.1122722,0
+MBIO.US,D,20171005,000000,8137.1,8249.6,7987.1,8062.1,48.615764,0
+MBIO.US,D,20171006,000000,8024.6,8054.6,7507.2,7724.6,60.2670132,0
+MBIO.US,D,20171009,000000,8108.15,8108.15,7574.6,7664.6,42.435455000000005,0
+MBIO.US,D,20171010,000000,7786.7,8414.6,7424.65,7424.65,53.058652800000004,0
+MBIO.US,D,20171011,000000,7499.65,7717.1,7327.15,7349.65,45.6316148,0
+MBIO.US,D,20171012,000000,7499.65,7499.65,7162.15,7439.65,43.1781588,0
+MBIO.US,D,20171013,000000,7484.65,7687.1,7394.65,7424.65,10.5858626,0
+MBIO.US,D,20171016,000000,7484.65,7687.1,7162.15,7394.55,44.062203000000004,0
+MBIO.US,D,20171017,000000,7356.15,7537.1,7139.65,7214.65,34.8177408,0
+MBIO.US,D,20171018,000000,7424.65,7424.65,7244.65,7315.9,2.233445,0
+MBIO.US,D,20171019,000000,7154.65,7304.7,6824.65,6974.65,46.0196342,0
+MBIO.US,D,20171020,000000,7049.65,7049.65,6337.2,6674.65,105.0972546,0
+MBIO.US,D,20171023,000000,6849.4,6929.65,6562.15,6562.15,24.3572178,0
+MBIO.US,D,20171024,000000,6569.65,6862.15,6562.15,6718.9,24.814573999999997,0
+MBIO.US,D,20171025,000000,6659.65,6749.65,6164.7,6674.65,46.4476556,0
+MBIO.US,D,20171026,000000,6682.15,6682.15,6502,6584.65,13.5660116,0
+MBIO.US,D,20171027,000000,6786.05,6973.9,6562.15,6622.15,28.002733400000004,0
+MBIO.US,D,20171030,000000,6749.65,7537.1,6749.65,7492.15,113.999033,0
+MBIO.US,D,20171031,000000,7687.1,8999.55,7317.4,8812.05,295.3641008,0
+MBIO.US,D,20171101,000000,8902.05,9322.05,8257.15,8594.55,215.48944060000002,0
+MBIO.US,D,20171102,000000,8609.55,9104.55,8062.1,8219.6,88.5404268,0
+MBIO.US,D,20171103,000000,8242.1,8257.1,7687.1,7724.7,69.1314564,0
+MBIO.US,D,20171106,000000,8165.5,8422.1,7762.1,7799.6,35.6657832,0
+MBIO.US,D,20171107,000000,7724.6,7874.6,7589.6,7874.6,20.7397036,0
+MBIO.US,D,20171108,000000,7874.6,8217.4,7589.6,7874.6,30.645532199999998,0
+MBIO.US,D,20171109,000000,7874.6,8212.1,7529.6,8009.6,75.4851074,0
+MBIO.US,D,20171110,000000,7949.6,7964.6,7507.1,7799.6,41.240728600000004,0
+MBIO.US,D,20171113,000000,7752.75,7874.6,7580.6,7822.1,31.0268846,0
+MBIO.US,D,20171114,000000,7649.6,7874.6,7312.15,7349.65,63.413837199999996,0
+MBIO.US,D,20171115,000000,7424.65,7567.1,7027.15,7492.15,63.276497,0
+MBIO.US,D,20171116,000000,7394.65,7837.1,7162.15,7237.15,84.95624760000001,0
+MBIO.US,D,20171117,000000,7222.15,7717.1,7222.15,7477.15,78.1412402,0
+MBIO.US,D,20171120,000000,7492.15,7492.15,7079.65,7079.65,49.4318048,0
+MBIO.US,D,20171121,000000,7342.15,7342.15,6787.15,6937.15,86.490991,0
+MBIO.US,D,20171122,000000,6892.15,7124.65,6562.15,6754.85,171.1858922,0
+MBIO.US,D,20171124,000000,6884.65,7004.65,6592.15,6764.65,23.4771738,0
+MBIO.US,D,20171127,000000,6892.15,7604.6,6040.95,6727.15,295.6267806,0
+MBIO.US,D,20171128,000000,6787.15,7949.6,6727.15,7207.15,182.63713140000002,0
+MBIO.US,D,20171129,000000,7387.15,7484.65,6532.15,6667.15,179.67031640000002,0
+MBIO.US,D,20171130,000000,6727.15,7469.65,6569.65,7237.15,80.86404300000001,0
+MBIO.US,D,20171201,000000,7349.65,7649.6,7109.65,7184.65,38.109905399999995,0
+MBIO.US,D,20171204,000000,7124.65,7687.1,7057.15,7229.65,219.79898939999998,0
+MBIO.US,D,20171205,000000,7297.15,8017.1,7057.15,8002.1,103.2464954,0
+MBIO.US,D,20171206,000000,7904.6,8489.6,7874.6,8309.6,187.969398,0
+MBIO.US,D,20171207,000000,8407.1,8437.1,7987.1,8242.1,155.1104218,0
+MBIO.US,D,20171208,000000,8242.1,8774.55,8242.1,8632.05,217.2415282,0
+MBIO.US,D,20171211,000000,8797.05,9333,7979.6,8249.65,263.4038362,0
+MBIO.US,D,20171212,000000,8579.55,8722.05,7908.35,7979.6,216.8321744,0
+MBIO.US,D,20171213,000000,7912.1,8811.3,7912.1,8639.55,443.0594852,0
+MBIO.US,D,20171214,000000,8572.05,8962.05,8234.6,8759.55,318.5372594,0
+MBIO.US,D,20171215,000000,8834.55,9217.05,8497.1,8842.05,806.6269960000001,0
+MBIO.US,D,20171218,000000,8797.05,9134.55,8332.1,8519.55,230.94621340000003,0
+MBIO.US,D,20171219,000000,8579.55,8992.05,8167.1,8512.05,124.1448736,0
+MBIO.US,D,20171220,000000,8437.1,8557.05,7874.6,8197.1,135.6787836,0
+MBIO.US,D,20171221,000000,8332.1,8842.05,8242.1,8579.55,112.2829472,0
+MBIO.US,D,20171222,000000,8639.55,9187.05,8549.55,8849.55,180.0930042,0
+MBIO.US,D,20171226,000000,8849.55,9262.05,8737.05,8812.05,110.2561792,0
+MBIO.US,D,20171227,000000,8737.05,9089.55,8474.6,8617.05,81.5987464,0
+MBIO.US,D,20171228,000000,8684.55,8977.05,8504.55,8834.55,51.5585778,0
+MBIO.US,D,20171229,000000,8909.55,9142.05,8849.55,8992.05,73.1423236,0
+MBIO.US,D,20180102,000000,9044.55,9149.55,8887.05,9037.05,161.9707648,0
+MBIO.US,D,20180103,000000,8924.55,8999.55,8632.05,8714.55,101.7424202,0
+MBIO.US,D,20180104,000000,8879.55,8984.55,8415.35,8932.05,103.17982540000001,0
+MBIO.US,D,20180105,000000,8834.55,9123.3,8737.05,8917.05,88.0630696,0
+MBIO.US,D,20180108,000000,8984.55,9145.5,8797.05,8864.55,66.58066219999999,0
+MBIO.US,D,20180109,000000,8992.05,8999.55,8684.55,8782.05,44.742236999999996,0
+MBIO.US,D,20180110,000000,8962.05,9667,8849.55,8947.05,142.6844672,0
+MBIO.US,D,20180111,000000,9014.55,9442.05,8774.55,9284.55,114.04303519999999,0
+MBIO.US,D,20180112,000000,9262.05,9307.05,8804.55,8827.05,117.24986220000001,0
+MBIO.US,D,20180116,000000,8947.05,9052.05,8279.6,8474.6,154.4650562,0
+MBIO.US,D,20180117,000000,8564.55,9224.55,8549.55,9007.05,113.0643196,0
+MBIO.US,D,20180118,000000,8887.05,9194.55,8632.8,9074.55,82.84280860000001,0
+MBIO.US,D,20180119,000000,9157.05,9449.55,8849.55,9187.05,191.5935792,0
+MBIO.US,D,20180122,000000,9224.55,9449.55,8827.15,9134.55,139.40963680000002,0
+MBIO.US,D,20180123,000000,9262.05,9262.05,8999.55,9067.05,70.196843,0
+MBIO.US,D,20180124,000000,9112.05,9337.05,8917.05,9104.55,98.4702566,0
+MBIO.US,D,20180125,000000,9220.8,9336.95,8999.55,9022.05,100.2823472,0
+MBIO.US,D,20180126,000000,9022.05,9179.55,8819.2,9059.55,130.726536,0
+MBIO.US,D,20180129,000000,9097.05,9520.25,8864.55,9029.55,175.8647928,0
+MBIO.US,D,20180130,000000,8939.55,9212,8737.05,9119.55,83.31883239999999,0
+MBIO.US,D,20180131,000000,9018.3,9194.55,8804.55,8954.55,121.83942499999999,0
+MBIO.US,D,20180201,000000,9149.55,9284.55,8819.55,8872.05,77.99189940000001,0
+MBIO.US,D,20180202,000000,8864.55,9100.85,8159.6,8437.1,295.5894454,0
+MBIO.US,D,20180205,000000,8444.6,8752.05,7807.1,8002.1,80.5000248,0
+MBIO.US,D,20180206,000000,7972.1,8384.6,7529.6,7717.1,119.33396640000001,0
+MBIO.US,D,20180207,000000,7762.1,8479.75,7762.1,8204.6,124.6889008,0
+MBIO.US,D,20180208,000000,8249.6,8249.6,7889.6,8017.1,62.8778104,0
+MBIO.US,D,20180209,000000,8069.6,8842.05,7522.1,7604.6,41.3634014,0
+MBIO.US,D,20180212,000000,7702.1,7904.6,7499.65,7807.1,49.4451388,0
+MBIO.US,D,20180213,000000,7867.1,8474.6,7649.6,8204.6,195.7817886,0
+MBIO.US,D,20180214,000000,8182.1,8542.05,7799.6,8114.6,164.61489699999998,0
+MBIO.US,D,20180215,000000,8212.1,8249.6,7874.6,7927.1,67.8807272,0
+MBIO.US,D,20180216,000000,7994.6,8767.05,7861.1,8384.6,68.9607812,0
+MBIO.US,D,20180220,000000,8332.1,8623.8,8062.1,8144.6,86.4269878,0
+MBIO.US,D,20180221,000000,8212.1,8482.1,7942.1,8287.1,82.43878839999999,0
+MBIO.US,D,20180222,000000,8317.1,8617.05,8024.6,8257.1,151.214227,0
+MBIO.US,D,20180223,000000,8332.1,8624.55,8182.1,8362.1,42.655466,0
+MBIO.US,D,20180226,000000,8399.6,8455.85,7919.6,8062.1,87.9323964,0
+MBIO.US,D,20180227,000000,8144.6,8474.6,8129.6,8392.1,21.095721400000002,0
+MBIO.US,D,20180228,000000,8227.55,8377.1,8084.6,8369.6,8.3417504,0
+MBIO.US,D,20180301,000000,8302.1,8466.35,7829.6,7994.6,73.2383284,0
+MBIO.US,D,20180302,000000,8024.6,8197.1,7875.35,8167.1,106.3213158,0
+MBIO.US,D,20180305,000000,8219.6,8369.6,7964.6,8249.6,134.1773752,0
+MBIO.US,D,20180306,000000,7889.6,8294.6,7874.6,8219.6,200.1940092,0
+MBIO.US,D,20180307,000000,8272.1,8272.1,7919.6,8227.1,138.4562558,0
+MBIO.US,D,20180308,000000,8212.1,8624.55,7972.1,8609.55,221.1203888,0
+MBIO.US,D,20180309,000000,8572.05,8602.05,8137.1,8587.05,152.247612,0
+MBIO.US,D,20180312,000000,8572.05,8684.55,8339.6,8587.05,148.7927726,0
+MBIO.US,D,20180313,000000,8512.05,8650.8,8414.6,8474.6,72.1462738,0
+MBIO.US,D,20180314,000000,8519.55,8684.55,8288.95,8399.6,177.0875206,0
+MBIO.US,D,20180315,000000,8474.6,8474.6,8152.1,8227.1,157.1425234,0
+MBIO.US,D,20180316,000000,8249.6,8992.05,8212.1,8984.55,193.7883556,0
+MBIO.US,D,20180319,000000,8969.55,8992,8287.1,8444.6,130.9358798,0
+MBIO.US,D,20180320,000000,8512.05,8902.05,8294.6,8504.55,108.5000914,0
+MBIO.US,D,20180321,000000,8467.1,8902.05,8369.6,8587.05,68.3474172,0
+MBIO.US,D,20180322,000000,8489.6,8744.55,8339.6,8407.1,43.5701784,0
+MBIO.US,D,20180323,000000,8452.1,8737.05,8339.6,8399.6,57.9002282,0
+MBIO.US,D,20180326,000000,8467.1,8624.55,8174.6,8302.1,113.32166579999999,0
+MBIO.US,D,20180327,000000,8305.85,8384.6,8114.6,8249.6,89.0471188,0
+MBIO.US,D,20180328,000000,8204.6,8204.6,7874.6,7972.1,58.1535742,0
+MBIO.US,D,20180329,000000,8009.6,8279.6,7852.85,8204.6,64.9405802,0
+MBIO.US,D,20180402,000000,8347.1,8384.6,7949.6,8242.1,76.90517840000001,0
+MBIO.US,D,20180403,000000,8294.6,8347.1,8088.35,8249.6,100.63303140000001,0
+MBIO.US,D,20180404,000000,8167.1,8167.1,7972.1,8054.6,58.724269400000004,0
+MBIO.US,D,20180405,000000,8122.1,8152.1,7724.6,8144.6,347.2093596,0
+MBIO.US,D,20180406,000000,8077.1,8077.1,7570.85,7777.1,151.1355564,0
+MBIO.US,D,20180409,000000,7784.6,8032.1,6974.65,7432.15,175.60077959999998,0
+MBIO.US,D,20180410,000000,7522.1,7694.6,7312.15,7424.65,62.3111154,0
+MBIO.US,D,20180411,000000,7649.6,7792.1,7649.6,7649.6,104.9425802,0
+MBIO.US,D,20180412,000000,7687.1,7942.1,7552.1,7702.1,77.50654180000001,0
+MBIO.US,D,20180413,000000,7747.1,8309.6,7514.6,8024.6,124.2382116,0
+MBIO.US,D,20180416,000000,7994.6,8077.1,7544.6,7642.1,110.5001914,0
+MBIO.US,D,20180417,000000,7694.6,7739.6,7387.15,7499.65,125.4302712,0
+MBIO.US,D,20180418,000000,7507.1,7679.6,7424.65,7469.65,147.9567308,0
+MBIO.US,D,20180419,000000,7499.65,7574.6,7312.15,7394.65,93.9953662,0
+MBIO.US,D,20180420,000000,7349.65,7499.65,7274.65,7379.65,268.8281074,0
+MBIO.US,D,20180423,000000,7334.65,7447.15,7019.65,7244.65,105.4972746,0
+MBIO.US,D,20180424,000000,7282.15,7282.15,6787.15,6944.65,101.0490522,0
+MBIO.US,D,20180425,000000,6997.15,7034.65,6584.65,6644.65,88.7071018,0
+MBIO.US,D,20180426,000000,6682.15,7027.05,6629.65,6734.65,117.592546,0
+MBIO.US,D,20180427,000000,6787.15,7162.15,6787.15,6982.15,98.43158799999999,0
+MBIO.US,D,20180430,000000,7042.15,7237.15,6644.65,6742.15,103.2504956,0
+MBIO.US,D,20180501,000000,6719.65,7102.15,6674.65,6862.15,104.2865474,0
+MBIO.US,D,20180502,000000,6869.65,6937.15,6592.15,6749.65,101.10372160000001,0
+MBIO.US,D,20180503,000000,6719.65,7049.65,6532.15,6584.65,129.1304562,0
+MBIO.US,D,20180504,000000,6577.15,6899.65,6284.7,6682.15,109.4094702,0
+MBIO.US,D,20180507,000000,6704.65,6817.15,6547.15,6614.65,120.526026,0
+MBIO.US,D,20180508,000000,6637.15,6742.15,6420.45,6599.65,35.9257962,0
+MBIO.US,D,20180509,000000,6592.15,6772.15,6232.2,6449.7,128.9437802,0
+MBIO.US,D,20180510,000000,6442.2,6599.65,5872.3,6134.7,104.511892,0
+MBIO.US,D,20180511,000000,6112.2,6277.2,5662.2,6187.2,195.8124568,0
+MBIO.US,D,20180514,000000,6224.7,6562.15,6059.7,6292.2,109.8774936,0
+MBIO.US,D,20180515,000000,6209.7,6479.7,5774.7,6292.2,105.0772536,0
+MBIO.US,D,20180516,000000,6337.2,6382.2,6067.2,6089.7,127.58904580000001,0
+MBIO.US,D,20180517,000000,6067.2,6262.2,5827.2,5992.2,106.5826622,0
+MBIO.US,D,20180518,000000,5954.7,5984.7,5662.2,5707.2,185.3786018,0
+MBIO.US,D,20180521,000000,5722.2,5849.7,5182.25,5497.25,158.2985812,0
+MBIO.US,D,20180522,000000,5542.2,5752.2,5107.25,5257.25,151.4169038,0
+MBIO.US,D,20180523,000000,5287.25,5698.95,5287.25,5654.7,190.2668462,0
+MBIO.US,D,20180524,000000,5654.7,5947.2,5452.25,5557.2,155.3624344,0
+MBIO.US,D,20180525,000000,5549.7,5774.7,5482.25,5677.2,105.2279278,0
+MBIO.US,D,20180529,000000,5662.2,5924.7,5399.75,5662.2,120.71270200000001,0
+MBIO.US,D,20180530,000000,5669.7,5992.2,5549.7,5699.7,92.04993560000001,0
+MBIO.US,D,20180531,000000,5699.7,5932.2,5482.25,5564.7,75.4344382,0
+MBIO.US,D,20180601,000000,5579.7,5812.2,5498,5707.2,96.424821,0
+MBIO.US,D,20180604,000000,5722.2,5909.7,5452.25,5542.2,68.05006900000001,0
+MBIO.US,D,20180605,000000,5549.7,5782.2,5474.75,5639.7,61.6950846,0
+MBIO.US,D,20180606,000000,5662.2,5714.7,5467.25,5542.2,100.7557042,0
+MBIO.US,D,20180607,000000,5572.2,5767.2,5114.75,5377.25,131.6545824,0
+MBIO.US,D,20180608,000000,5399.75,5437.25,5212.25,5302.25,54.845408799999994,0
+MBIO.US,D,20180611,000000,5294.75,5575.95,5084.75,5264.75,83.7961896,0
+MBIO.US,D,20180612,000000,5264.75,5407.25,5189.75,5407.25,66.6139972,0
+MBIO.US,D,20180613,000000,5377.25,5579.7,5249.75,5399.75,69.24079520000001,0
+MBIO.US,D,20180614,000000,5459.75,5924.7,5219.75,5917.2,79.7946562,0
+MBIO.US,D,20180615,000000,5887.2,5887.2,5497.25,5819.7,185.15725740000002,0
+MBIO.US,D,20180618,000000,5752.2,5752.2,5257.25,5317.25,108.5147588,0
+MBIO.US,D,20180619,000000,5302.25,5403.5,5159.75,5362.25,89.78182220000001,0
+MBIO.US,D,20180620,000000,5362.25,5407.25,5099.75,5144.75,171.95259719999999,0
+MBIO.US,D,20180621,000000,5137.25,5294.75,4627.27,5009.75,219.77632160000002,0
+MBIO.US,D,20180622,000000,5129.75,5354.75,4882.4,5279.75,2444.4528832,0
+MBIO.US,D,20180625,000000,4942.26,5347.25,4687.27,5212.25,200.8927108,0
+MBIO.US,D,20180626,000000,5264.75,5571.45,5152.25,5287.25,100.5170256,0
+MBIO.US,D,20180627,000000,5309.75,5459,5002.25,5084.75,113.945697,0
+MBIO.US,D,20180628,000000,5069.75,5249.75,4949.75,5234.75,74.4023866,0
+MBIO.US,D,20180629,000000,5249.75,5324.75,5107.25,5167.25,68.2514124,0
+MBIO.US,D,20180702,000000,5122.25,5392.25,5092.25,5152.25,70.0821706,0
+MBIO.US,D,20180703,000000,5234.75,5474.75,5174.75,5392.25,82.2401118,0
+MBIO.US,D,20180705,000000,5437.25,5437.25,5302.25,5407.25,67.35270080000001,0
+MBIO.US,D,20180706,000000,5414.75,5744.7,5377.25,5504.7,108.6881008,0
+MBIO.US,D,20180709,000000,5549.7,5752.2,5351.2,5684.7,92.8033066,0
+MBIO.US,D,20180710,000000,5752.2,5774.7,5392.15,5549.7,100.9530474,0
+MBIO.US,D,20180711,000000,5504.7,5707.15,5396,5564.7,56.5214926,0
+MBIO.US,D,20180712,000000,5602.2,5677.2,5377.25,5579.7,63.83385820000001,0
+MBIO.US,D,20180713,000000,5752.2,5752.2,5468.05,5617.2,115.1244226,0
+MBIO.US,D,20180716,000000,5602.2,5654.7,5294.8,5587.2,79.1212892,0
+MBIO.US,D,20180717,000000,5564.7,5707.2,5366,5422.25,76.39848640000001,0
+MBIO.US,D,20180718,000000,5407.25,5564.7,5344.7,5534.7,53.9440304,0
+MBIO.US,D,20180719,000000,5534.7,5624.7,5381,5602.2,38.2232444,0
+MBIO.US,D,20180720,000000,5624.7,5639.7,5482.25,5549.7,49.1451238,0
+MBIO.US,D,20180723,000000,5519.7,5594.7,5287.25,5362.25,70.8542092,0
+MBIO.US,D,20180724,000000,5362.25,5489.75,5189.75,5309.75,94.9034116,0
+MBIO.US,D,20180725,000000,5339.75,5572.2,5339.75,5527.2,64.35388420000001,0
+MBIO.US,D,20180726,000000,5534.7,5632.2,5324.75,5429.75,46.608997,0
+MBIO.US,D,20180727,000000,5452.25,5512.2,5137.25,5144.75,51.235895,0
+MBIO.US,D,20180730,000000,5099.75,5212.25,4732.27,4792.26,94.3887192,0
+MBIO.US,D,20180731,000000,4829.76,5227.25,4822.26,5137.25,90.28584740000001,0
+MBIO.US,D,20180801,000000,5174.75,5294.75,4874.75,4964.75,70.16084120000001,0
+MBIO.US,D,20180802,000000,4957.25,5152.25,4856,4972.25,96.25281240000001,0
+MBIO.US,D,20180803,000000,4979.75,4979.75,4627.27,4649.77,79.377302,0
+MBIO.US,D,20180806,000000,4687.27,4799.76,4537.35,4702.26,63.204493400000004,0
+MBIO.US,D,20180807,000000,4642.27,4867.26,4402.28,4799.76,90.491191,0
+MBIO.US,D,20180808,000000,4822.26,5062.25,4739.76,5002.25,72.6276312,0
+MBIO.US,D,20180809,000000,4987.25,4987.25,4703.01,4919.76,96.2861474,0
+MBIO.US,D,20180810,000000,4904.76,4904.76,4627.27,4807.26,59.73632,0
+MBIO.US,D,20180813,000000,4799.76,4882.26,4485.52,4702.26,76.7265028,0
+MBIO.US,D,20180814,000000,4792.26,4822.26,4432.28,4492.27,105.5746118,0
+MBIO.US,D,20180815,000000,4484.77,4777.26,4484.77,4649.77,54.512058800000005,0
+MBIO.US,D,20180816,000000,4702.26,4919.76,4499.78,4867.26,66.8086736,0
+MBIO.US,D,20180817,000000,4852.26,4942.26,4619.77,4634.77,51.606580199999996,0
+MBIO.US,D,20180820,000000,4657.27,4777.26,4507.27,4709.77,58.9869492,0
+MBIO.US,D,20180821,000000,4739.76,4874.75,4619.77,4852.26,52.0746036,0
+MBIO.US,D,20180822,000000,4874.75,4949.75,4822.26,4889.76,39.7233194,0
+MBIO.US,D,20180823,000000,4912.25,5099.75,4687.27,4844.76,140.19100920000002,0
+MBIO.US,D,20180824,000000,4874.75,5024.75,4732.27,4796.01,68.0074002,0
+MBIO.US,D,20180827,000000,4844.76,5197.25,4815.28,5054.75,64.8192408,0
+MBIO.US,D,20180828,000000,5092.25,5092.25,4987.25,5024.75,73.7996898,0
+MBIO.US,D,20180829,000000,5047.25,5302.25,5032.25,5174.75,80.4866908,0
+MBIO.US,D,20180830,000000,5152.25,5526.45,5152.25,5257.25,90.27384679999999,0
+MBIO.US,D,20180831,000000,5257.25,5324.75,5129.75,5189.75,53.3640014,0
+MBIO.US,D,20180904,000000,5174.75,5575.5,5017.25,5099.75,40.8860442,0
+MBIO.US,D,20180905,000000,5129.75,5129.75,4739.76,4829.76,70.8462088,0
+MBIO.US,D,20180906,000000,4844.76,4844.76,4567.27,4769.76,42.567461599999994,0
+MBIO.US,D,20180907,000000,4762.26,4964.75,4634.77,4904.76,40.3006816,0
+MBIO.US,D,20180910,000000,4942.26,4942.26,4724.77,4844.76,23.4691734,0
+MBIO.US,D,20180911,000000,4807.26,4987.25,4807.26,4949.75,34.128373,0
+MBIO.US,D,20180912,000000,4904.76,5073.5,4904.76,4957.25,32.234944999999996,0
+MBIO.US,D,20180913,000000,5002.25,5002.25,4552.27,4597.27,62.8404752,0
+MBIO.US,D,20180914,000000,4567.27,4634.77,4477.28,4567.27,36.7645048,0
+MBIO.US,D,20180917,000000,4657.27,4657.27,4424.78,4589.77,37.1538576,0
+MBIO.US,D,20180918,000000,4514.78,4799.76,4447.28,4769.76,49.9078286,0
+MBIO.US,D,20180919,000000,4567.27,4919.76,4514.78,4784.76,56.664166400000006,0
+MBIO.US,D,20180920,000000,4762.26,4949.75,4544.77,4559.77,128.1770752,0
+MBIO.US,D,20180921,000000,4552.27,4747.27,4409.78,4604.77,121.33940000000001,0
+MBIO.US,D,20180924,000000,4619.77,4747.27,4387.28,4417.28,58.3175824,0
+MBIO.US,D,20180925,000000,4447.28,4604.02,4207.29,4282.28,91.571245,0
+MBIO.US,D,20180926,000000,4259.78,4769.76,4259.78,4642.27,86.6696666,0
+MBIO.US,D,20180927,000000,4499.78,4642.27,4304.78,4477.28,55.0080836,0
+MBIO.US,D,20180928,000000,4500.38,4522.27,4364.78,4462.28,29.373468600000002,0
+MBIO.US,D,20181001,000000,4439.78,4537.28,3757.31,4207.29,145.13125620000002,0
+MBIO.US,D,20181002,000000,4184.79,4282.28,3817.31,4237.29,92.4699566,0
+MBIO.US,D,20181003,000000,4162.29,4259.78,3974.8,4012.3,33.555011,0
+MBIO.US,D,20181004,000000,4012.3,4192.29,3997.3,4042.3,36.715169,0
+MBIO.US,D,20181005,000000,4027.3,4117.3,3824.81,3884.8,44.0062002,0
+MBIO.US,D,20181008,000000,3899.8,3989.8,3824.81,3907.3,19.514309,0
+MBIO.US,D,20181009,000000,3884.8,3982.3,3689.82,3719.81,59.922996000000005,0
+MBIO.US,D,20181010,000000,3637.32,3772.31,3482.15,3532.32,61.572411800000005,0
+MBIO.US,D,20181011,000000,3524.82,3637.32,3449.83,3472.32,17.6035468,0
+MBIO.US,D,20181012,000000,3502.32,3562.32,3344.83,3404.83,56.324149399999996,0
+MBIO.US,D,20181015,000000,3427.33,3682.31,3419.83,3637.32,27.854726,0
+MBIO.US,D,20181016,000000,3584.82,3854.8,3584.82,3854.8,23.2771638,0
+MBIO.US,D,20181017,000000,3809.81,3892.3,3547.32,3569.82,21.6250812,0
+MBIO.US,D,20181018,000000,3539.82,3719.21,3427.33,3629.82,17.2315282,0
+MBIO.US,D,20181019,000000,3562.32,3742.32,3449.83,3742.32,47.575712,0
+MBIO.US,D,20181022,000000,3884.8,3884.8,3329.84,3352.33,37.53521,0
+MBIO.US,D,20181023,000000,3314.84,3719.81,3112.34,3217.34,19.7129856,0
+MBIO.US,D,20181024,000000,3239.84,3374.83,3037.35,3209.84,47.435705,0
+MBIO.US,D,20181025,000000,3225.66,3299.84,2999.85,3119.84,86.2683132,0
+MBIO.US,D,20181026,000000,3074.84,3179.84,2774.86,2999.85,177.9995662,0
+MBIO.US,D,20181029,000000,3007.35,3037.35,2849.86,2984.85,43.816857399999996,0
+MBIO.US,D,20181030,000000,3149.84,3149.84,2819.86,2909.86,30.8028734,0
+MBIO.US,D,20181031,000000,2954.85,3232.27,2954.85,2984.85,39.061953,0
+MBIO.US,D,20181101,000000,2992.35,3187.34,2992.35,3022.35,31.7869226,0
+MBIO.US,D,20181102,000000,3037.35,3659.81,3037.35,3487.32,150.3701848,0
+MBIO.US,D,20181105,000000,3449.83,3569.82,3217.34,3329.84,62.195109599999995,0
+MBIO.US,D,20181106,000000,3412.33,3742.32,3352.33,3389.83,45.722286000000004,0
+MBIO.US,D,20181107,000000,3412.33,3734.81,3382.33,3652.32,51.282564,0
+MBIO.US,D,20181108,000000,3674.82,4544.77,3674.82,4334.78,92.851309,0
+MBIO.US,D,20181109,000000,4349.78,4454.77,3929.8,3944.8,44.619564200000006,0
+MBIO.US,D,20181112,000000,4132.3,4132.3,3419.83,3427.33,37.460539600000004,0
+MBIO.US,D,20181113,000000,3509.82,3509.82,3292.34,3299.84,58.6976014,0
+MBIO.US,D,20181114,000000,3142.34,3194.84,2932.36,2992.35,52.770638399999996,0
+MBIO.US,D,20181115,000000,2947.36,3202.34,2894.86,3082.34,27.884060800000004,0
+MBIO.US,D,20181116,000000,3082.34,3299.84,3082.34,3187.34,89.1671248,0
+MBIO.US,D,20181119,000000,3247.34,3284.84,3067.34,3247.34,102.0544358,0
+MBIO.US,D,20181120,000000,3149.84,3367.33,2857.36,2939.86,112.3376166,0
+MBIO.US,D,20181121,000000,2947.36,3262.34,2879.86,3187.34,64.563228,0
+MBIO.US,D,20181123,000000,3179.84,3299.84,2999.85,3112.34,46.1183058,0
+MBIO.US,D,20181126,000000,3007.35,3082.34,2753.11,2804.86,87.0216842,0
+MBIO.US,D,20181127,000000,2834.86,2954.1,2812.36,2872.36,84.9349132,0
+MBIO.US,D,20181128,000000,2752.36,3052.34,2752.36,2887.36,76.0744702,0
+MBIO.US,D,20181129,000000,2872.36,2947.36,2715.62,2744.86,56.6775004,0
+MBIO.US,D,20181130,000000,2699.86,3126.6,2699.86,3007.35,145.5366098,0
+MBIO.US,D,20181203,000000,3022.35,3044.85,2812.36,2812.36,47.1516908,0
+MBIO.US,D,20181204,000000,2917.36,3119.84,2534.88,2602.37,110.1375066,0
+MBIO.US,D,20181206,000000,2579.87,2722.36,2347.38,2407.38,68.3394168,0
+MBIO.US,D,20181207,000000,2407.38,2624.87,2362.38,2579.87,86.16564140000001,0
+MBIO.US,D,20181210,000000,2587.37,2587.37,2422.38,2482.38,91.5659114,0
+MBIO.US,D,20181211,000000,2527.38,2549.88,2369.88,2392.38,62.519125800000005,0
+MBIO.US,D,20181212,000000,2369.88,2537.28,2324.89,2422.38,61.6524158,0
+MBIO.US,D,20181213,000000,2437.38,2512.38,2174.89,2219.89,44.692901199999994,0
+MBIO.US,D,20181214,000000,2212.39,2249.89,2099.9,2129.9,94.8727434,0
+MBIO.US,D,20181217,000000,2129.9,2212.39,1777.41,2107.4,166.6523322,0
+MBIO.US,D,20181218,000000,2114.9,2296.24,1942.4,1972.4,154.0023664,0
+MBIO.US,D,20181219,000000,1994.9,2099.9,1867.4,1897.4,280.9153784,0
+MBIO.US,D,20181220,000000,1987.4,2061.42,1852.4,1904.9,153.8850272,0
+MBIO.US,D,20181221,000000,1912.4,1949.9,1687.42,1769.91,188.116072,0
+MBIO.US,D,20181224,000000,1762.41,1942.4,1702.41,1859.9,137.8722266,0
+MBIO.US,D,20181226,000000,1874.9,1927.4,1679.92,1724.92,152.5822954,0
+MBIO.US,D,20181227,000000,1709.92,2234.89,1634.92,2122.4,394.5557268,0
+MBIO.US,D,20181228,000000,2077.4,2362.38,1913.38,2287.39,237.9212288,0
+MBIO.US,D,20181231,000000,2287.39,2406.63,1979.9,2204.89,396.4904902,0
+MBIO.US,D,20190102,000000,2152.39,2354.13,2152.39,2264.88,52.2132772,0
+MBIO.US,D,20190103,000000,2264.88,2474.88,2227.39,2234.89,36.5698284,0
+MBIO.US,D,20190104,000000,2212.39,2459.88,2047.4,2377.38,102.5944628,0
+MBIO.US,D,20190107,000000,2377.38,2647.37,2369.88,2504.88,32.718969200000004,0
+MBIO.US,D,20190108,000000,2519.88,2587.37,2377.38,2467.38,59.1216226,0
+MBIO.US,D,20190109,000000,2549.88,2549.88,2384.88,2422.38,22.105105199999997,0
+MBIO.US,D,20190110,000000,2407.38,2572.37,2407.38,2474.88,66.0219676,0
+MBIO.US,D,20190111,000000,2467.38,2669.86,2467.38,2527.38,35.7044518,0
+MBIO.US,D,20190114,000000,2519.88,2654.86,2444.88,2467.38,31.261563000000002,0
+MBIO.US,D,20190115,000000,2362.38,2452.38,2294.88,2422.38,50.430521399999996,0
+MBIO.US,D,20190116,000000,2414.88,2557.37,2414.88,2452.38,31.782922400000004,0
+MBIO.US,D,20190117,000000,2437.38,2497.38,2399.88,2452.38,48.055735999999996,0
+MBIO.US,D,20190118,000000,2459.88,2504.88,2347.38,2482.38,112.4109536,0
+MBIO.US,D,20190122,000000,2452.38,2497.38,2242.39,2257.38,78.0252344,0
+MBIO.US,D,20190123,000000,2287.39,2362.38,2182.39,2212.39,28.7401036,0
+MBIO.US,D,20190124,000000,2227.39,2324.89,2204.89,2279.89,38.4592562,0
+MBIO.US,D,20190125,000000,2280.63,2309.88,2212.39,2309.88,46.6996682,0
+MBIO.US,D,20190128,000000,2272.38,2332.38,2249.89,2287.39,16.0648032,0
+MBIO.US,D,20190129,000000,2354.88,2549.88,2354.88,2444.88,65.06992,0
+MBIO.US,D,20190130,000000,2444.88,2581.37,2429.88,2557.37,105.4332714,0
+MBIO.US,D,20190131,000000,2579.87,2849.86,2579.87,2789.86,90.6671998,0
+MBIO.US,D,20190201,000000,2834.86,2948.1,2699.86,2804.86,69.790156,0
+MBIO.US,D,20190204,000000,2842.36,2849.86,2759.86,2849.86,68.7114354,0
+MBIO.US,D,20190205,000000,2894.86,2992.35,2816.11,2879.86,80.10533840000001,0
+MBIO.US,D,20190206,000000,2857.36,3548,2857.36,3307.33,100.0223342,0
+MBIO.US,D,20190207,000000,3344.83,3532.32,3224.84,3344.83,169.348467,0
+MBIO.US,D,20190208,000000,3337.34,4252.28,3299.91,4207.29,339.9983324,0
+MBIO.US,D,20190211,000000,4267.28,4741.26,3134.84,3479.82,487.87505920000007,0
+MBIO.US,D,20190212,000000,3562.32,3599.82,3452.68,3494.82,57.761554600000004,0
+MBIO.US,D,20190213,000000,3524.82,3524.82,3314.84,3352.33,45.8862942,0
+MBIO.US,D,20190214,000000,3352.33,3419.83,3089.84,3232.34,76.1424736,0
+MBIO.US,D,20190215,000000,3187.34,3502.32,3150.59,3352.33,143.3498338,0
+MBIO.US,D,20190219,000000,3344.83,3374.75,3074.84,3149.84,84.8562426,0
+MBIO.US,D,20190220,000000,3217.34,3224.84,3007.35,3067.34,83.8201908,0
+MBIO.US,D,20190221,000000,3044.85,3127.34,3007.35,3022.35,49.777155400000005,0
+MBIO.US,D,20190222,000000,3149.84,3333.58,3074.84,3299.84,57.26953,0
+MBIO.US,D,20190225,000000,3352.33,3366.66,3134.84,3277.34,44.0582028,0
+MBIO.US,D,20190226,000000,3262.34,3442.33,3075.14,3269.83,61.7017516,0
+MBIO.US,D,20190227,000000,3292.34,3359.83,3134.84,3322.34,16.8088404,0
+MBIO.US,D,20190228,000000,3307.33,3449.83,3037.35,3097.34,60.7110354,0
+MBIO.US,D,20190301,000000,3149.84,3149.84,2819.86,3007.35,92.5752952,0
+MBIO.US,D,20190304,000000,3037.35,3052.34,2827.36,2827.36,83.1614912,0
+MBIO.US,D,20190305,000000,2857.36,3127.34,2849.86,3037.35,59.914995600000005,0
+MBIO.US,D,20190306,000000,3059.84,3059.84,2654.86,2752.36,69.5914794,0
+MBIO.US,D,20190307,000000,2850.98,2999.85,2804.86,2909.86,24.2532126,0
+MBIO.US,D,20190308,000000,2909.86,2984.85,2699.86,2699.86,84.42155419999999,0
+MBIO.US,D,20190311,000000,2737.36,2984.85,2737.36,2834.86,60.4310214,0
+MBIO.US,D,20190312,000000,2887.36,3329.84,2864.86,3044.85,50.3051818,0
+MBIO.US,D,20190313,000000,3037.35,3254.84,2977.35,3142.34,37.491207800000005,0
+MBIO.US,D,20190314,000000,3134.84,3209.84,2969.85,3052.34,21.9517642,0
+MBIO.US,D,20190315,000000,3052.34,3314.84,3052.34,3179.84,107.88939420000001,0
+MBIO.US,D,20190318,000000,3172.34,3284.84,3029.85,3089.84,50.30651520000001,0
+MBIO.US,D,20190319,000000,3104.84,3104.84,2917.36,2962.35,39.9913328,0
+MBIO.US,D,20190320,000000,2924.86,3097.34,2842.36,3022.35,58.9082786,0
+MBIO.US,D,20190321,000000,2992.35,3142.34,2924.86,2984.85,50.3718518,0
+MBIO.US,D,20190322,000000,2939.86,2939.86,2609.87,2639.87,80.9920494,0
+MBIO.US,D,20190325,000000,2609.87,2752.36,2546.12,2684.86,36.3431504,0
+MBIO.US,D,20190326,000000,2752.36,2752.36,2564.87,2602.37,87.00034980000001,0
+MBIO.US,D,20190327,000000,2624.87,2662.36,2459.88,2639.87,44.1968764,0
+MBIO.US,D,20190328,000000,2677.36,2692.36,2557.37,2602.37,37.5472106,0
+MBIO.US,D,20190329,000000,2600.5,2654.86,2549.88,2557.37,56.296148,0
+MBIO.US,D,20190401,000000,2602.37,2649.84,2444.88,2452.38,79.2079602,0
+MBIO.US,D,20190402,000000,2474.88,2497.38,2279.89,2459.88,102.38111880000001,0
+MBIO.US,D,20190403,000000,2497.38,2579.87,2482.38,2549.88,28.7387702,0
+MBIO.US,D,20190404,000000,2572.37,2624.87,2482.38,2624.87,38.8126072,0
+MBIO.US,D,20190405,000000,2624.87,2737.36,2587.44,2714.86,30.1001716,0
+MBIO.US,D,20190408,000000,2707.36,2729.86,2572.37,2654.86,76.083804,0
+MBIO.US,D,20190409,000000,2654.86,2714.86,2504.88,2579.87,63.4711734,0
+MBIO.US,D,20190410,000000,2572.37,2647.37,2452.38,2474.88,33.5190092,0
+MBIO.US,D,20190411,000000,2414.88,2519.88,2351.73,2414.88,84.1402068,0
+MBIO.US,D,20190412,000000,2557.37,2594.87,2279.89,2294.88,51.129223,0
+MBIO.US,D,20190415,000000,2287.39,2287.39,2062.4,2084.9,86.33498320000001,0
+MBIO.US,D,20190416,000000,2092.4,2212.39,2092.4,2107.4,52.397286400000006,0
+MBIO.US,D,20190417,000000,2122.4,2144.9,1942.4,1994.9,1739.6883134,0
+MBIO.US,D,20190418,000000,5984.7,7649.6,4057.29,4229.79,50093.944572,0
+MBIO.US,D,20190422,000000,4177.29,4799.76,3786.93,4709.77,7670.0208152000005,0
+MBIO.US,D,20190423,000000,4589.77,5174.75,4342.28,4537.28,4515.1097442,0
+MBIO.US,D,20190424,000000,4409.78,4604.77,4169.79,4248.54,2057.542872,0
+MBIO.US,D,20190425,000000,4199.79,4417.2,3824.81,3884.8,1902.4137826,0
+MBIO.US,D,20190426,000000,3832.31,4079.87,3614.82,3667.32,1131.5405742,0
+MBIO.US,D,20190429,000000,3659.81,3817.31,3389.83,3427.33,1116.709166,0
+MBIO.US,D,20190430,000000,2984.85,3202.34,2909.86,3112.34,4348.2280672,0
+MBIO.US,D,20190501,000000,3157.34,3217.34,2999.85,3022.35,1087.3223634,0
+MBIO.US,D,20190502,000000,2992.35,3037.35,2857.36,2954.85,1239.2432924000002,0
+MBIO.US,D,20190503,000000,2954.85,3202.34,2954.85,3067.34,766.3369816000001,0
+MBIO.US,D,20190506,000000,2992.35,3284.84,2984.85,3187.34,854.396051,0
+MBIO.US,D,20190507,000000,3112.34,3194.84,2969.85,3059.84,662.9691468,0
+MBIO.US,D,20190508,000000,3052.34,3172.34,2999.85,3082.34,777.6882158000001,0
+MBIO.US,D,20190509,000000,3052.34,3112.34,2932.36,3059.84,608.0957366,0
+MBIO.US,D,20190510,000000,3067.34,3374.83,2849.86,3239.84,1921.9000902,0
+MBIO.US,D,20190513,000000,3172.34,3307.33,3074.84,3164.84,598.583261,0
+MBIO.US,D,20190514,000000,3164.84,3232.34,2999.85,3052.34,732.336615,0
+MBIO.US,D,20190515,000000,3044.85,3044.85,2894.86,2992.35,739.3369650000001,0
+MBIO.US,D,20190516,000000,3082.34,3119.84,2939.86,2969.85,1160.3273468,0
+MBIO.US,D,20190517,000000,2947.36,3134.84,2857.36,3059.84,841.702083,0
+MBIO.US,D,20190520,000000,3044.85,3067.34,2864.86,2909.86,435.60844599999996,0
+MBIO.US,D,20190521,000000,2924.86,2935.96,2774.86,2782.36,565.9029604,0
+MBIO.US,D,20190522,000000,2767.36,2857.36,2684.86,2744.86,570.0791692,0
+MBIO.US,D,20190523,000000,2707.36,2767.36,2467.38,2519.88,538.6375972000001,0
+MBIO.US,D,20190524,000000,2564.87,2692.36,2437.38,2564.87,437.9858982,0
+MBIO.US,D,20190528,000000,2549.88,2654.86,2467.38,2617.37,304.3298824,0
+MBIO.US,D,20190529,000000,2594.87,2654.86,2474.88,2624.87,335.5781114,0
+MBIO.US,D,20190530,000000,2639.87,2684.86,2497.38,2512.38,248.1230722,0
+MBIO.US,D,20190531,000000,2482.38,2617.37,2437.38,2572.37,199.5046414,0
+MBIO.US,D,20190603,000000,2587.37,2617.37,2513.8,2579.87,329.369801,0
+MBIO.US,D,20190604,000000,2609.87,2639.87,2452.45,2549.88,205.490274,0
+MBIO.US,D,20190605,000000,2557.37,2579.87,2452.38,2504.88,245.2402614,0
+MBIO.US,D,20190606,000000,2504.88,2557.37,2362.38,2407.38,233.264996,0
+MBIO.US,D,20190607,000000,2407.38,2512.38,2324.89,2467.38,374.3973856,0
+MBIO.US,D,20190610,000000,2459.88,2602.37,2422.38,2519.88,303.7205186,0
+MBIO.US,D,20190611,000000,2534.88,2579.87,2444.88,2542.38,197.6672162,0
+MBIO.US,D,20190612,000000,2534.88,2744.86,2527.38,2654.86,275.0950874,0
+MBIO.US,D,20190613,000000,2654.86,2759.86,2512.75,2707.36,241.48274020000002,0
+MBIO.US,D,20190614,000000,2707.36,2746.36,2557.37,2624.87,193.71768540000002,0
+MBIO.US,D,20190617,000000,2647.37,2849.86,2587.37,2834.86,197.5058748,0
+MBIO.US,D,20190618,000000,2864.86,2924.86,2812.36,2849.86,235.6877838,0
+MBIO.US,D,20190619,000000,2857.36,2857.36,2658.62,2714.86,215.5134418,0
+MBIO.US,D,20190620,000000,2722.36,2781.31,2497.38,2527.38,342.43845439999996,0
+MBIO.US,D,20190621,000000,2714.86,3037.35,2527.38,3014.85,1063.1198200000001,0
+MBIO.US,D,20190624,000000,3029.85,3037.35,2647.37,2654.86,885.7269508,0
+MBIO.US,D,20190625,000000,2632.37,2647.37,2549.88,2572.37,287.941063,0
+MBIO.US,D,20190626,000000,2602.37,2789.86,2534.88,2669.86,318.2732462,0
+MBIO.US,D,20190627,000000,2654.86,2654.86,2549.88,2632.37,329.3591338,0
+MBIO.US,D,20190628,000000,2617.37,2842.36,2579.87,2759.86,1871.6295768,0
+MBIO.US,D,20190701,000000,2774.86,2849.86,2714.86,2744.86,237.9265624,0
+MBIO.US,D,20190702,000000,2744.86,2804.86,2632.37,2692.36,177.21819380000002,0
+MBIO.US,D,20190703,000000,2699.86,2699.86,2594.87,2624.87,97.9622312,0
+MBIO.US,D,20190705,000000,2617.37,2707.36,2594.87,2624.87,139.7563208,0
+MBIO.US,D,20190708,000000,2639.87,2662.36,2549.88,2579.87,153.44100500000002,0
+MBIO.US,D,20190709,000000,2579.87,2684.86,2579.87,2669.86,115.2844306,0
+MBIO.US,D,20190710,000000,2669.86,2684.86,2564.87,2639.87,161.3520672,0
+MBIO.US,D,20190711,000000,2624.87,2658.62,2474.88,2572.37,176.42748759999998,0
+MBIO.US,D,20190712,000000,2564.87,2617.37,2534.88,2549.88,89.9791654,0
+MBIO.US,D,20190715,000000,2549.88,2557.37,2519.88,2519.88,91.6939178,0
+MBIO.US,D,20190716,000000,2519.88,2561.12,2508.62,2527.38,148.17940860000002,0
+MBIO.US,D,20190717,000000,2519.88,2519.88,2369.88,2407.38,208.5090916,0
+MBIO.US,D,20190718,000000,2399.88,2463.62,2294.88,2399.88,179.6396482,0
+MBIO.US,D,20190719,000000,2377.38,2467.38,2347.38,2437.38,81.5054084,0
+MBIO.US,D,20190722,000000,2339.88,2429.88,2298.64,2339.88,143.07382,0
+MBIO.US,D,20190723,000000,2369.88,2459.88,2272.46,2324.89,422.12377180000004,0
+MBIO.US,D,20190724,000000,2362.38,2559.24,2272.38,2519.88,464.5952286,0
+MBIO.US,D,20190725,000000,2549.88,2587.37,2385.33,2429.88,232.1942758,0
+MBIO.US,D,20190726,000000,2452.38,2519.88,2384.88,2407.38,203.55417720000003,0
+MBIO.US,D,20190729,000000,2414.88,2467.38,2347.38,2392.38,172.968648,0
+MBIO.US,D,20190730,000000,2369.88,2429.88,2279.89,2347.38,196.5324928,0
+MBIO.US,D,20190731,000000,2347.38,2414.88,2287.39,2287.39,239.7373196,0
+MBIO.US,D,20190801,000000,2294.88,2384.88,2235.42,2272.38,200.09133740000001,0
+MBIO.US,D,20190802,000000,2257.38,2288.89,2193.86,2219.89,173.6713498,0
+MBIO.US,D,20190805,000000,2272.38,2324.89,2144.9,2152.39,271.700251,0
+MBIO.US,D,20190806,000000,2174.89,2219.81,2039.9,2054.9,190.5268592,0
+MBIO.US,D,20190807,000000,2032.4,2144.9,1994.9,2114.9,206.0396348,0
+MBIO.US,D,20190808,000000,2129.9,2362.38,2107.4,2309.88,319.309298,0
+MBIO.US,D,20190809,000000,2309.88,2369.88,2189.82,2249.89,175.0434184,0
+MBIO.US,D,20190812,000000,2227.39,2302.38,2107.4,2167.39,212.0332678,0
+MBIO.US,D,20190813,000000,2362.38,2849.86,2319.41,2662.36,1424.4498856,0
+MBIO.US,D,20190814,000000,2639.87,2947.28,2467.38,2797.36,1270.683531,0
+MBIO.US,D,20190815,000000,2774.86,2962.35,2718.62,2767.36,585.0012486,0
+MBIO.US,D,20190816,000000,2737.36,2954.85,2707.36,2917.36,582.8931431999999,0
+MBIO.US,D,20190819,000000,2924.86,3168.59,2864.86,3104.84,792.5356247999999,0
+MBIO.US,D,20190820,000000,3127.34,3134.84,2960.55,3037.35,323.369501,0
+MBIO.US,D,20190821,000000,3059.84,3637.32,3022.35,3487.32,1027.3286972,0
+MBIO.US,D,20190822,000000,3569.82,3599.82,3014.85,3337.34,2350.044163,0
+MBIO.US,D,20190823,000000,3262.34,3277.34,3074.84,3089.84,404.77623780000005,0
+MBIO.US,D,20190826,000000,3134.84,3134.84,2879.86,2917.36,519.62598,0
+MBIO.US,D,20190827,000000,3022.35,3134.84,2789.86,2819.86,401.4014024,0
+MBIO.US,D,20190828,000000,2797.36,2973.75,2707.36,2887.36,226.0699696,0
+MBIO.US,D,20190829,000000,2917.36,3172.34,2902.36,3097.34,357.14985659999996,0
+MBIO.US,D,20190830,000000,3097.34,3112.34,2898.83,2954.85,222.5097916,0
+MBIO.US,D,20190903,000000,3022.35,3022.35,2850.68,2879.86,127.1716916,0
+MBIO.US,D,20190904,000000,2917.36,2984.85,2827.36,2857.36,159.6386482,0
+MBIO.US,D,20190905,000000,2909.86,3059.84,2857.36,2977.35,272.460289,0
+MBIO.US,D,20190906,000000,2984.85,3127.34,2917.36,3037.35,383.8671924,0
+MBIO.US,D,20190909,000000,3074.84,3299.84,2969.85,3082.34,338.1542402,0
+MBIO.US,D,20190910,000000,3052.34,3269.83,2969.85,3247.34,215.7734548,0
+MBIO.US,D,20190911,000000,3224.84,3412.33,3172.34,3397.33,379.412303,0
+MBIO.US,D,20190912,000000,3382.33,3382.33,3217.34,3322.34,200.19800940000002,0
+MBIO.US,D,20190913,000000,3359.83,3517.32,3277.34,3457.32,315.1704244,0
+MBIO.US,D,20190916,000000,3449.83,3599.82,3337.34,3344.83,221.36973460000002,0
+MBIO.US,D,20190917,000000,3344.83,3419.83,3202.34,3217.34,195.6937842,0
+MBIO.US,D,20190918,000000,3209.84,3209.84,3037.35,3082.34,229.8074898,0
+MBIO.US,D,20190919,000000,3089.84,3217.34,3059.84,3059.84,220.3070148,0
+MBIO.US,D,20190920,000000,3059.84,3142.34,3014.85,3142.34,533.666682,0
+MBIO.US,D,20190923,000000,3112.34,3179.84,2992.35,3119.84,417.4835398,0
+MBIO.US,D,20190924,000000,3097.34,3172.34,2827.36,2879.86,355.76045380000005,0
+MBIO.US,D,20190925,000000,2879.86,2925.83,2765.94,2819.86,167.555044,0
+MBIO.US,D,20190926,000000,2849.86,2852.56,2624.87,2684.86,248.692434,0
+MBIO.US,D,20190927,000000,2692.36,2729.86,2534.88,2564.87,334.7287356,0
+MBIO.US,D,20190930,000000,2572.37,2647.37,2422.38,2444.88,418.43558740000003,0
+MBIO.US,D,20191001,000000,2437.38,2527.38,2392.38,2414.88,167.5177088,0
+MBIO.US,D,20191002,000000,2399.88,2407.38,2317.39,2354.88,237.71321840000002,0
+MBIO.US,D,20191003,000000,2347.38,2347.38,2189.89,2264.88,272.4896238,0
+MBIO.US,D,20191004,000000,2257.38,2317.39,2212.39,2272.38,159.0372848,0
+MBIO.US,D,20191007,000000,2257.38,2407.38,2212.39,2332.38,332.07660300000003,0
+MBIO.US,D,20191008,000000,2317.39,2317.39,2174.89,2197.39,325.8842934,0
+MBIO.US,D,20191009,000000,2212.39,2272.38,2152.39,2174.89,135.5361098,0
+MBIO.US,D,20191010,000000,2234.89,2257.38,2129.9,2174.89,215.7401198,0
+MBIO.US,D,20191011,000000,2204.89,2249.89,2152.39,2152.39,204.7089016,0
+MBIO.US,D,20191014,000000,2152.39,2182.39,2077.4,2099.9,278.1045712,0
+MBIO.US,D,20191015,000000,2114.9,2257.38,2084.9,2174.89,278.6565988,0
+MBIO.US,D,20191016,000000,2204.89,2405.13,2189.89,2309.88,395.7504532,0
+MBIO.US,D,20191017,000000,2347.38,2369.88,2249.89,2309.88,840.0259992,0
+MBIO.US,D,20191018,000000,2302.38,2324.89,2174.89,2234.89,582.2264432000001,0
+MBIO.US,D,20191021,000000,2242.39,2264.88,2167.39,2182.39,193.07365320000002,0
+MBIO.US,D,20191022,000000,2174.89,2219.89,2107.4,2137.4,136.4094868,0
+MBIO.US,D,20191023,000000,2152.39,2182.39,2099.9,2137.4,343.41316980000005,0
+MBIO.US,D,20191024,000000,2137.4,2137.4,2017.4,2047.4,430.20550920000005,0
+MBIO.US,D,20191025,000000,2062.4,2171.29,2024.9,2129.9,958.5425914,0
+MBIO.US,D,20191028,000000,2137.4,2137.4,2054.9,2099.9,389.5074744,0
+MBIO.US,D,20191029,000000,2084.9,2093.07,2024.9,2032.4,229.07678660000002,0
+MBIO.US,D,20191030,000000,2039.9,2069.9,1957.4,2009.9,435.901794,0
+MBIO.US,D,20191031,000000,1987.4,2062.4,1964.9,1987.4,354.3963856,0
+MBIO.US,D,20191101,000000,2002.4,2136.8,1987.4,2084.9,379.8029892,0
+MBIO.US,D,20191104,000000,2077.4,2163.64,2062.4,2077.4,209.0464518,0
+MBIO.US,D,20191105,000000,2114.9,2129.9,2069.9,2099.9,225.96863120000003,0
+MBIO.US,D,20191106,000000,2099.9,2131.09,2002.4,2009.9,203.230161,0
+MBIO.US,D,20191107,000000,2032.4,2047.4,1949.9,1987.4,222.44445500000003,0
+MBIO.US,D,20191108,000000,1979.9,2099.9,1979.9,2047.4,409.71381800000006,0
+MBIO.US,D,20191111,000000,2032.4,2047.4,1994.9,2032.4,157.1398566,0
+MBIO.US,D,20191112,000000,2039.9,2077.4,1979.9,2002.4,278.533926,0
+MBIO.US,D,20191113,000000,1957.4,2009.9,1957.4,1979.9,309.51147480000003,0
+MBIO.US,D,20191114,000000,1972.4,2009.9,1889.9,1949.9,430.714868,0
+MBIO.US,D,20191115,000000,1972.4,2129.9,1882.4,2122.4,438.3432494,0
+MBIO.US,D,20191118,000000,2122.4,2122.4,1964.9,1972.4,254.452722,0
+MBIO.US,D,20191119,000000,1979.9,2009.9,1919.9,1927.4,404.2975472,0
+MBIO.US,D,20191120,000000,2032.4,2159.89,1994.9,2047.4,820.8570407999999,0
+MBIO.US,D,20191121,000000,2047.4,2197.39,1987.4,2122.4,480.3933518,0
+MBIO.US,D,20191122,000000,2137.4,2174.89,2082.12,2099.9,393.0023158,0
+MBIO.US,D,20191125,000000,2107.4,2257.38,2107.4,2219.89,529.2904632,0
+MBIO.US,D,20191126,000000,2227.39,2264.88,2144.9,2174.89,469.1381224,0
+MBIO.US,D,20191127,000000,2182.39,2242.39,2167.39,2167.39,250.4511886,0
+MBIO.US,D,20191129,000000,2159.89,2414.88,2144.9,2377.38,339.943663,0
+MBIO.US,D,20191202,000000,2467.38,2482.38,2324.89,2452.38,318.4652558,0
+MBIO.US,D,20191203,000000,2474.88,2542.38,2369.88,2534.88,340.650365,0
+MBIO.US,D,20191204,000000,2557.37,2954.85,2498.05,2909.86,1129.376466,0
+MBIO.US,D,20191205,000000,2969.85,2969.85,2752.36,2872.36,537.7282184,0
+MBIO.US,D,20191206,000000,2954.85,2962.35,2699.86,2887.36,1199.5239732,0
+MBIO.US,D,20191209,000000,2797.36,2842.36,2257.38,2377.38,1389.9334932000002,0
+MBIO.US,D,20191210,000000,2399.88,2452.38,2224.54,2444.88,702.5137906000001,0
+MBIO.US,D,20191211,000000,2399.88,2444.88,2324.89,2354.88,346.33198239999996,0
+MBIO.US,D,20191212,000000,2324.89,2347.38,2264.88,2302.38,612.417286,0
+MBIO.US,D,20191213,000000,2302.38,2372.43,2249.89,2309.88,359.1832916,0
+MBIO.US,D,20191216,000000,2332.38,2362.38,2227.39,2279.89,210.12517240000003,0
+MBIO.US,D,20191217,000000,2287.39,2317.39,2242.39,2272.38,262.87981,0
+MBIO.US,D,20191218,000000,2287.39,2459.88,2272.38,2414.88,460.3043474,0
+MBIO.US,D,20191219,000000,2422.38,2519.88,2362.38,2497.38,236.5798284,0
+MBIO.US,D,20191220,000000,2497.38,2579.87,2467.45,2557.37,377.7042176,0
+MBIO.US,D,20191223,000000,2572.37,2842.36,2542.38,2804.86,673.620346,0
+MBIO.US,D,20191224,000000,2842.36,2917.36,2758.58,2872.36,223.7538538,0
+MBIO.US,D,20191226,000000,2857.36,2962.35,2834.86,2909.86,352.0989374,0
+MBIO.US,D,20191227,000000,2917.36,2947.36,2834.86,2864.86,256.48215680000004,0
+MBIO.US,D,20191230,000000,2812.36,2909.86,2722.36,2842.36,278.9152784,0
+MBIO.US,D,20191231,000000,2887.36,3149.84,2774.86,3059.84,865.5539422,0
+MBIO.US,D,20200102,000000,3142.34,3152.09,2932.36,3074.84,353.91369480000003,0
+MBIO.US,D,20200103,000000,3037.35,3067.34,2879.86,2917.36,353.00164920000003,0
+MBIO.US,D,20200106,000000,2902.36,3078.6,2857.36,3059.84,409.1644572,0
+MBIO.US,D,20200107,000000,3052.34,3127.34,2932.36,2977.35,385.56861080000004,0
+MBIO.US,D,20200108,000000,2977.35,3119.84,2812.36,3104.84,872.9449784,0
+MBIO.US,D,20200109,000000,3225.06,3486.95,3127.34,3142.34,1608.3897488,0
+MBIO.US,D,20200110,000000,3157.34,3202.34,3044.85,3112.34,485.3562666,0
+MBIO.US,D,20200113,000000,3127.34,3127.34,3026.7,3112.34,400.626697,0
+MBIO.US,D,20200114,000000,3104.84,3149.84,2962.35,2984.85,335.01941680000004,0
+MBIO.US,D,20200115,000000,2992.35,3112.34,2931.08,2999.85,449.1931252,0
+MBIO.US,D,20200116,000000,3067.34,3464.82,2969.85,3389.83,1391.3215625999999,0
+MBIO.US,D,20200117,000000,3389.83,3412.33,3224.84,3247.34,448.85844180000004,0
+MBIO.US,D,20200121,000000,3277.34,3307.33,3112.34,3157.34,511.685583,0
+MBIO.US,D,20200122,000000,3194.84,3281.38,3074.84,3119.84,404.440221,0
+MBIO.US,D,20200123,000000,3104.84,3149.84,3007.35,3127.34,307.842058,0
+MBIO.US,D,20200124,000000,3142.34,3172.34,2872.36,2977.35,484.4935568,0
+MBIO.US,D,20200127,000000,2879.86,2992.35,2849.86,2954.85,227.4900406,0
+MBIO.US,D,20200128,000000,2977.35,3015.15,2932.36,2992.35,133.780022,0
+MBIO.US,D,20200129,000000,2984.85,3037.35,2954.85,2984.85,201.5527438,0
+MBIO.US,D,20200130,000000,2954.85,2977.35,2759.86,2834.86,298.5442598,0
+MBIO.US,D,20200131,000000,2819.86,2819.86,2699.86,2752.36,275.807123,0
+MBIO.US,D,20200203,000000,2782.36,2849.86,2759.86,2819.86,294.361384,0
+MBIO.US,D,20200204,000000,2864.86,2909.86,2812.36,2857.36,245.59227900000002,0
+MBIO.US,D,20200205,000000,2887.36,2984.78,2857.36,2924.86,358.3205818,0
+MBIO.US,D,20200206,000000,2984.85,2984.85,2864.86,2909.86,289.67581640000003,0
+MBIO.US,D,20200207,000000,2894.86,2894.86,2782.44,2819.86,271.100221,0
+MBIO.US,D,20200210,000000,2842.36,2872.36,2789.86,2857.36,145.61394700000002,0
+MBIO.US,D,20200211,000000,2887.36,2909.86,2827.36,2864.86,198.64326499999999,0
+MBIO.US,D,20200212,000000,2894.86,2924.86,2804.86,2857.36,160.3560174,0
+MBIO.US,D,20200213,000000,2842.36,2902.36,2812.36,2834.86,178.9742816,0
+MBIO.US,D,20200214,000000,2842.36,2864.86,2774.86,2819.86,190.236178,0
+MBIO.US,D,20200218,000000,2879.86,2954.85,2777.48,2872.36,347.47603960000004,0
+MBIO.US,D,20200219,000000,2947.36,3119.84,2849.86,2924.86,782.7551358000001,0
+MBIO.US,D,20200220,000000,2924.86,2992.35,2827.36,2917.36,380.11633820000003,0
+MBIO.US,D,20200221,000000,2887.36,3074.84,2887.36,2969.85,743.5745102,0
+MBIO.US,D,20200224,000000,2924.86,2984.85,2827.36,2962.35,477.3812012,0
+MBIO.US,D,20200225,000000,2984.85,3044.85,2399.88,2459.88,1091.1052192,0
+MBIO.US,D,20200226,000000,2416.6,2549.88,2347.38,2392.38,608.1117374,0
+MBIO.US,D,20200227,000000,2287.39,2329.68,2129.9,2204.89,449.029117,0
+MBIO.US,D,20200228,000000,2174.89,2234.89,2047.4,2189.89,585.4946066,0
+MBIO.US,D,20200302,000000,2212.39,2332.38,2107.4,2317.39,266.4879904,0
+MBIO.US,D,20200303,000000,2347.38,2392.38,2189.89,2249.89,235.07975340000002,0
+MBIO.US,D,20200304,000000,2309.88,2369.88,2265.48,2309.88,248.9484468,0
+MBIO.US,D,20200305,000000,2249.89,2362.38,2227.39,2279.89,226.3099816,0
+MBIO.US,D,20200306,000000,2189.96,2234.89,2129.9,2219.89,286.154307,0
+MBIO.US,D,20200309,000000,2039.9,2144.9,1994.9,2047.4,302.05910220000004,0
+MBIO.US,D,20200310,000000,2159.89,2159.89,1949.9,2047.4,285.0929206,0
+MBIO.US,D,20200311,000000,2024.9,2024.9,1717.42,1762.41,405.3762678,0
+MBIO.US,D,20200312,000000,1702.41,1709.92,1417.43,1432.43,518.3792510000001,0
+MBIO.US,D,20200313,000000,1537.42,1664.91,1334.94,1537.42,608.477089,0
+MBIO.US,D,20200316,000000,1499.92,1732.42,1364.93,1589.92,716.3584828,0
+MBIO.US,D,20200317,000000,1754.91,2159.89,1709.92,2077.4,846.7250008,0
+MBIO.US,D,20200318,000000,2144.9,2152.39,1619.92,1754.91,574.5380588,0
+MBIO.US,D,20200319,000000,1762.41,1949.9,1762.41,1837.41,409.34713300000004,0
+MBIO.US,D,20200320,000000,1882.4,1891.1,1724.92,1769.91,411.0725526,0
+MBIO.US,D,20200323,000000,1769.91,1792.41,1477.42,1567.42,618.29758,0
+MBIO.US,D,20200324,000000,1679.92,1822.41,1619.92,1814.91,360.15267339999997,0
+MBIO.US,D,20200325,000000,1859.9,2024.9,1687.42,1837.41,345.983965,0
+MBIO.US,D,20200326,000000,1859.9,2039.9,1852.48,2024.9,202.7581374,0
+MBIO.US,D,20200327,000000,1957.4,1994.9,1837.41,1957.4,274.26971280000004,0
+MBIO.US,D,20200330,000000,1949.9,1994.9,1882.4,1987.4,146.4099868,0
+MBIO.US,D,20200331,000000,1979.9,2212.39,1919.9,2009.9,355.0697526,0
+MBIO.US,D,20200401,000000,2002.4,2012.9,1724.92,1747.42,326.2376444,0
+MBIO.US,D,20200402,000000,1747.42,1904.9,1747.42,1859.9,173.8593592,0
+MBIO.US,D,20200403,000000,1852.4,1890.5,1822.41,1859.9,130.3771852,0
+MBIO.US,D,20200406,000000,1964.9,2054.9,1957.4,2047.4,223.1751582,0
+MBIO.US,D,20200407,000000,2107.4,2137.32,1882.4,1889.9,283.75285360000004,0
+MBIO.US,D,20200408,000000,1949.9,2062.4,1807.41,1972.4,467.88472640000003,0
+MBIO.US,D,20200409,000000,1964.9,2062.4,1897.4,2024.9,318.9679476,0
+MBIO.US,D,20200413,000000,2024.9,2084.9,1978.4,2039.9,131.1918926,0
+MBIO.US,D,20200414,000000,2084.9,2204.89,2032.4,2182.39,301.5430764,0
+MBIO.US,D,20200415,000000,2099.9,2302.38,2042.6,2227.39,254.5833952,0
+MBIO.US,D,20200416,000000,2227.39,2272.38,2062.4,2099.9,238.6639326,0
+MBIO.US,D,20200417,000000,2174.89,2249.89,2129.9,2227.39,194.2350446,0
+MBIO.US,D,20200420,000000,2324.89,2384.88,2167.09,2197.39,208.843775,0
+MBIO.US,D,20200421,000000,2137.4,2197.39,2062.4,2137.4,106.2906476,0
+MBIO.US,D,20200422,000000,2212.39,2279.89,2114.9,2159.89,156.56916139999998,0
+MBIO.US,D,20200423,000000,2174.89,2287.39,2099.9,2114.9,130.9012114,0
+MBIO.US,D,20200424,000000,2144.9,2182.76,2062.4,2099.9,181.8170904,0
+MBIO.US,D,20200427,000000,2122.4,2324.89,2122.4,2279.89,287.1623574,0
+MBIO.US,D,20200428,000000,2309.88,2317.39,2189.89,2249.89,122.06210279999999,0
+MBIO.US,D,20200429,000000,2317.39,2324.89,2114.9,2137.4,382.9231452,0
+MBIO.US,D,20200430,000000,2159.89,2213.14,2062.4,2069.9,292.7759714,0
+MBIO.US,D,20200501,000000,2069.9,2069.9,1844.91,1972.4,309.3941356,0
+MBIO.US,D,20200504,000000,1957.4,2054.9,1927.4,2032.4,128.48909079999999,0
+MBIO.US,D,20200505,000000,2062.4,2178.64,2040.72,2084.9,257.6968842,0
+MBIO.US,D,20200506,000000,2107.4,2219.89,2039.9,2129.9,170.6925342,0
+MBIO.US,D,20200507,000000,2182.39,2182.39,2062.4,2092.4,189.70681820000001,0
+MBIO.US,D,20200508,000000,2137.4,2204.89,2064.35,2092.4,177.3395332,0
+MBIO.US,D,20200511,000000,2099.9,2467.38,2092.4,2392.38,568.2030754,0
+MBIO.US,D,20200512,000000,2504.88,2542.38,2167.39,2212.39,648.9231112,0
+MBIO.US,D,20200513,000000,2212.39,2294.88,2069.9,2182.39,267.2120266,0
+MBIO.US,D,20200514,000000,2114.9,2152.16,2062.4,2107.4,350.8388744,0
+MBIO.US,D,20200515,000000,2099.9,2099.9,2047.4,2054.9,169.5964794,0
+MBIO.US,D,20200518,000000,2152.39,2246.14,2073.64,2107.4,252.8033062,0
+MBIO.US,D,20200519,000000,2114.9,2167.39,1987.4,2009.9,231.538243,0
+MBIO.US,D,20200520,000000,2062.4,2384.88,2062.4,2347.38,875.9011262,0
+MBIO.US,D,20200521,000000,2347.38,2422.38,2227.39,2339.88,635.7291182,0
+MBIO.US,D,20200522,000000,2347.38,2392.38,2257.38,2309.88,360.50602440000006,0
+MBIO.US,D,20200526,000000,2519.88,3149.84,2504.88,2774.86,5256.6814876,0
+MBIO.US,D,20200527,000000,2842.36,2879.78,2474.88,2737.36,1231.8175878,0
+MBIO.US,D,20200528,000000,2782.36,2804.86,2662.36,2677.36,471.4382374,0
+MBIO.US,D,20200529,000000,2677.36,2827.36,2639.87,2797.36,648.8417738,0
+MBIO.US,D,20200601,000000,2834.86,2964.75,2782.36,2819.86,609.197125,0
+MBIO.US,D,20200602,000000,2864.86,2894.86,2737.36,2827.36,374.8680758,0
+MBIO.US,D,20200603,000000,2849.86,2849.86,2681.12,2804.86,654.7487358,0
+MBIO.US,D,20200604,000000,2827.36,3104.84,2744.86,2954.85,1109.1327872,0
+MBIO.US,D,20200605,000000,3037.35,3292.34,2932.36,3262.34,1646.4529852,0
+MBIO.US,D,20200608,000000,3322.34,3359.83,3127.34,3194.84,829.4534706000001,0
+MBIO.US,D,20200609,000000,3172.34,3224.84,3104.84,3187.34,628.8487742,0
+MBIO.US,D,20200610,000000,3217.34,3637.32,3136.87,3449.83,2173.3459952,0
+MBIO.US,D,20200611,000000,2519.88,2579.87,2429.88,2437.38,7323.3008134,0
+MBIO.US,D,20200612,000000,2519.88,2542.38,2362.38,2362.38,2023.7758504,0
+MBIO.US,D,20200615,000000,2384.88,2474.88,2347.38,2414.88,1545.3412632000002,0
+MBIO.US,D,20200616,000000,2647.37,2692.36,2474.88,2549.88,3832.9743058,0
+MBIO.US,D,20200617,000000,2624.87,2692.36,2279.89,2369.88,4291.6132366,0
+MBIO.US,D,20200618,000000,2399.88,2467.38,2384.96,2459.88,1419.9963295999999,0
+MBIO.US,D,20200619,000000,2467.38,2489.88,2369.88,2422.38,1614.5980592,0
+MBIO.US,D,20200622,000000,2452.38,2474.88,2362.38,2437.38,1029.4181350000001,0
+MBIO.US,D,20200623,000000,2459.88,2474.88,2343.64,2377.38,1273.1276532000002,0
+MBIO.US,D,20200624,000000,2362.38,2381.88,2189.89,2362.38,1531.5099050000001,0
+MBIO.US,D,20200625,000000,2369.88,2396.13,2294.88,2354.88,676.3284814,0
+MBIO.US,D,20200626,000000,2384.88,2429.88,2349.34,2384.88,2016.1794706,0
+MBIO.US,D,20200629,000000,2422.38,2474.88,2347.38,2388.63,1490.8425384,0
+MBIO.US,D,20200630,000000,2392.38,2422.38,2324.89,2384.88,1244.1195362,0
+MBIO.US,D,20200701,000000,2399.88,2410.46,2264.88,2358.63,1181.4550698,0
+MBIO.US,D,20200702,000000,2377.38,2392.38,2257.38,2294.88,1289.1617882,0
+MBIO.US,D,20200706,000000,2309.88,2362.38,2249.89,2347.38,825.3746000000001,0
+MBIO.US,D,20200707,000000,2339.88,2422.38,2272.38,2399.88,1158.2965786000002,0
+MBIO.US,D,20200708,000000,2414.88,2422.38,2272.38,2392.38,994.5750595999999,0
+MBIO.US,D,20200709,000000,2347.38,2391.26,2287.39,2347.38,802.1987746000001,0
+MBIO.US,D,20200710,000000,2354.88,2399.88,2294.88,2377.38,775.2227592,0
+MBIO.US,D,20200713,000000,2362.38,2392.38,2257.38,2257.38,1326.0622998000001,0
+MBIO.US,D,20200714,000000,2272.38,2317.39,2212.39,2309.88,763.6088452000001,0
+MBIO.US,D,20200715,000000,2317.39,2384.88,2272.46,2354.88,876.1624726,0
+MBIO.US,D,20200716,000000,2347.38,2376.63,2287.39,2332.38,805.420269,0
+MBIO.US,D,20200717,000000,2339.88,2729.86,2339.88,2609.87,4682.9034668,0
+MBIO.US,D,20200720,000000,2654.86,2857.36,2564.87,2759.86,3175.1347488,0
+MBIO.US,D,20200721,000000,2737.36,2767.36,2606.12,2609.87,1537.5742082,0
+MBIO.US,D,20200722,000000,2594.87,2654.86,2497.38,2519.88,974.708733,0
+MBIO.US,D,20200723,000000,2519.88,2608.74,2414.88,2459.88,1413.5680082000001,0
+MBIO.US,D,20200724,000000,2459.88,2494.22,2377.38,2437.38,891.7032496,0
+MBIO.US,D,20200727,000000,2444.88,2512.38,2324.89,2399.88,885.037583,0
+MBIO.US,D,20200728,000000,2377.38,2422.38,2347.38,2362.38,368.8891102,0
+MBIO.US,D,20200729,000000,2369.88,2399.88,2242.39,2287.39,1313.8123540000001,0
+MBIO.US,D,20200730,000000,2287.39,2309.88,2219.89,2272.38,813.2979962000001,0
+MBIO.US,D,20200731,000000,2302.38,2324.89,2204.89,2309.88,912.7589690000001,0
+MBIO.US,D,20200803,000000,2384.88,2564.87,2279.89,2519.88,2567.561705,0
+MBIO.US,D,20200804,000000,2542.38,2543.35,2399.88,2444.88,1077.9445612,0
+MBIO.US,D,20200805,000000,2467.38,2504.88,2429.88,2474.88,694.6933996,0
+MBIO.US,D,20200806,000000,2474.88,2489.88,2384.88,2444.88,799.2812954,0
+MBIO.US,D,20200807,000000,2452.38,2594.87,2422.38,2534.88,1550.81087,0
+MBIO.US,D,20200810,000000,2549.88,2617.37,2512.45,2587.37,1073.7763528,0
+MBIO.US,D,20200811,000000,2519.88,2594.87,2287.39,2302.38,1946.4426506,0
+MBIO.US,D,20200812,000000,2324.89,2354.8,2249.89,2324.89,1445.4229342,0
+MBIO.US,D,20200813,000000,2392.38,2399.88,2276.13,2317.39,1559.2006228000002,0
+MBIO.US,D,20200814,000000,2332.38,2335.98,2279.89,2317.39,606.0182994,0
+MBIO.US,D,20200817,000000,2437.38,2692.36,2399.88,2639.87,5289.8924814,0
+MBIO.US,D,20200818,000000,2699.86,2722.36,2512.38,2609.87,2667.526703,0
+MBIO.US,D,20200819,000000,2609.87,2669.86,2572.37,2647.37,950.3661826,0
+MBIO.US,D,20200820,000000,2617.37,2744.86,2617.37,2692.36,1439.0092802,0
+MBIO.US,D,20200821,000000,2684.86,2752.36,2647.37,2684.86,839.6246458,0
+MBIO.US,D,20200824,000000,2722.36,2722.36,2414.88,2467.38,1651.6999142000002,0
+MBIO.US,D,20200825,000000,2497.38,2534.88,2399.88,2482.38,1200.3746824,0
+MBIO.US,D,20200826,000000,2482.38,2557.37,2414.88,2444.88,887.4003677999999,0
+MBIO.US,D,20200827,000000,2452.38,2482.38,2362.38,2429.88,927.9917306,0
+MBIO.US,D,20200828,000000,2444.88,2452.38,2377.38,2429.88,629.5354752000001,0
+MBIO.US,D,20200831,000000,2485.52,2512.38,2332.38,2452.38,2356.0391294,0
+MBIO.US,D,20200901,000000,2437.38,2549.88,2407.38,2497.38,1288.3070788,0
+MBIO.US,D,20200902,000000,2467.38,2488.9,2392.38,2444.88,922.7274674,0
+MBIO.US,D,20200903,000000,2437.38,2467.38,2332.38,2377.38,1065.2959288,0
+MBIO.US,D,20200904,000000,2369.88,2384.8,2174.89,2332.38,1953.3496625999999,0
+MBIO.US,D,20200908,000000,2287.39,2392.38,2227.92,2332.38,1075.1924236,0
+MBIO.US,D,20200909,000000,2369.88,2384.88,2302.38,2317.39,579.9676636,0
+MBIO.US,D,20200910,000000,2339.88,2399.88,2309.88,2324.89,746.6453303999999,0
+MBIO.US,D,20200911,000000,2332.38,2594.87,2332.38,2564.87,3525.2709214,0
+MBIO.US,D,20200914,000000,2567.5,2812.36,2512.38,2774.86,3287.6363736,0
+MBIO.US,D,20200915,000000,2827.36,2902.36,2677.36,2838.61,2482.6481262,0
+MBIO.US,D,20200916,000000,2917.36,3014.85,2699.86,2789.86,3537.5955375999997,0
+MBIO.US,D,20200917,000000,2737.36,2797.36,2639.87,2699.86,1601.8854236,0
+MBIO.US,D,20200918,000000,2744.86,3022.35,2566.29,2909.86,11600.5639992,0
+MBIO.US,D,20200921,000000,2834.86,2887.36,2654.86,2722.36,2598.8846044,0
+MBIO.US,D,20200922,000000,2722.36,2752.36,2534.88,2609.87,2366.6823282,0
+MBIO.US,D,20200923,000000,2639.87,2639.87,2317.39,2354.88,2613.2346552,0
+MBIO.US,D,20200924,000000,2339.88,2403.63,2249.89,2347.38,2131.5479053999998,0
+MBIO.US,D,20200925,000000,2332.38,2444.88,2309.88,2354.88,1466.4706532,0
+MBIO.US,D,20200928,000000,2424.86,2424.86,2302.38,2347.38,1145.5292736000001,0
+MBIO.US,D,20200929,000000,2339.88,2414.88,2309.88,2369.88,1369.3444638,0
+MBIO.US,D,20200930,000000,2369.88,2422.38,2339.88,2362.38,1304.1692052,0
+MBIO.US,D,20201001,000000,2384.88,2429.88,2332.38,2369.88,952.5489584,0
+MBIO.US,D,20201002,000000,2362.38,2452.38,2347.38,2384.88,1377.9328932,0
+MBIO.US,D,20201005,000000,2414.88,2467.38,2369.88,2452.38,1419.4496356,0
+MBIO.US,D,20201006,000000,2474.88,2579.87,2407.38,2452.38,2497.0141777999997,0
+MBIO.US,D,20201007,000000,2504.88,2557.22,2456.12,2519.88,1273.6503460000001,0
+MBIO.US,D,20201008,000000,2587.37,2714.86,2557.37,2647.37,2929.6918106,0
+MBIO.US,D,20201009,000000,2639.87,2660.04,2504.88,2527.38,1938.9716104000001,0
+MBIO.US,D,20201012,000000,2534.88,2542.38,2362.38,2444.88,2170.6698614,0
+MBIO.US,D,20201013,000000,2429.88,2478.62,2369.88,2452.38,1567.1743548,0
+MBIO.US,D,20201014,000000,2459.88,2519.88,2369.88,2392.38,2004.8429038,0
+MBIO.US,D,20201015,000000,2392.38,2414.88,2257.38,2399.88,2741.7237459999997,0
+MBIO.US,D,20201016,000000,2377.38,2423.5,2302.38,2354.88,1824.8739058,0
+MBIO.US,D,20201019,000000,2362.38,2399.88,2294.88,2332.38,1512.1996062,0
+MBIO.US,D,20201020,000000,2324.89,2362.38,2197.39,2324.89,2799.633308,0
+MBIO.US,D,20201021,000000,2302.38,2317.39,1987.4,2107.4,5300.4836776,0
+MBIO.US,D,20201022,000000,2107.4,2137.4,1927.4,2122.4,4181.435728,0
+MBIO.US,D,20201023,000000,2174.89,2234.89,2017.4,2212.39,4121.4833972,0
+MBIO.US,D,20201026,000000,2062.4,2133.64,1814.91,1994.9,5018.9069328000005,0
+MBIO.US,D,20201027,000000,2069.9,2084.9,1964.9,2039.9,1532.416617,0
+MBIO.US,D,20201028,000000,1994.9,2129.9,1919.9,2069.9,2208.8717714000004,0
+MBIO.US,D,20201029,000000,2099.9,2186.14,1964.9,2114.9,1744.4752194,0
+MBIO.US,D,20201030,000000,2114.9,2144.9,1946.16,1998.65,1588.8234372000002,0
+MBIO.US,D,20201102,000000,2032.4,2073.64,1987.4,2062.4,878.5785933999999,0
+MBIO.US,D,20201103,000000,2062.4,2107.4,1972.4,2077.4,1285.5256064,0
+MBIO.US,D,20201104,000000,2174.89,2204.89,2092.47,2182.39,1697.1235186,0
+MBIO.US,D,20201105,000000,2182.39,2204.89,2032.4,2099.9,1797.8432209999999,0
+MBIO.US,D,20201106,000000,2107.4,2114.9,1972.4,2024.9,1336.5508241999999,0
+MBIO.US,D,20201109,000000,2062.4,2174.89,2039.9,2069.9,2006.920341,0
+MBIO.US,D,20201110,000000,2092.4,2144.9,1979.9,2144.9,1753.5943419999999,0
+MBIO.US,D,20201111,000000,2174.89,2249.89,2107.4,2249.89,1519.3652978000002,0
+MBIO.US,D,20201112,000000,2249.89,2272.38,2174.89,2212.39,1164.2568766,0
+MBIO.US,D,20201113,000000,2234.89,2309.88,2189.89,2287.39,1364.4962214,0
+MBIO.US,D,20201116,000000,2324.89,2339.88,2197.39,2272.38,1756.8158364,0
+MBIO.US,D,20201117,000000,2279.89,2321.13,2129.9,2272.38,2119.2979596,0
+MBIO.US,D,20201118,000000,2294.88,2376.03,2242.39,2317.39,2164.9802436,0
+MBIO.US,D,20201119,000000,2324.89,2414.88,2264.81,2392.38,1664.983245,0
+MBIO.US,D,20201120,000000,2377.38,2459.88,2347.38,2444.88,1691.2592254,0
+MBIO.US,D,20201123,000000,2497.38,2542.38,2407.38,2519.88,2855.3147586,0
+MBIO.US,D,20201124,000000,2534.88,2549.88,2377.38,2399.88,2728.9911094,0
+MBIO.US,D,20201125,000000,2407.38,2583.62,2347.38,2549.88,3227.408029,0
+MBIO.US,D,20201127,000000,2542.38,2617.37,2512.38,2594.87,1237.7432174,0
+MBIO.US,D,20201130,000000,2617.37,2849.86,2504.88,2774.86,6016.052787600001,0
+MBIO.US,D,20201201,000000,2849.86,2954.85,2755.73,2789.86,4115.2857539999995,0
+MBIO.US,D,20201202,000000,2804.86,2932.36,2759.86,2909.86,3710.1428312,0
+MBIO.US,D,20201203,000000,2924.86,2992.35,2872.36,2894.86,3872.600287,0
+MBIO.US,D,20201204,000000,2924.86,2992.35,2864.86,2879.86,4064.5525507999996,0
+MBIO.US,D,20201207,000000,2879.86,2951.1,2249.89,2332.38,13642.1740746,0
+MBIO.US,D,20201208,000000,2407.38,2422.38,2152.39,2317.39,7661.0176984,0
+MBIO.US,D,20201209,000000,2302.38,2369.88,2114.9,2159.89,6166.2949659999995,0
+MBIO.US,D,20201210,000000,2159.89,2302.38,2084.9,2152.39,3614.0393596,0
+MBIO.US,D,20201211,000000,2159.89,2219.89,2017.4,2077.4,5064.379873,0
+MBIO.US,D,20201214,000000,2129.9,2129.9,1912.4,2024.9,5472.573615,0
+MBIO.US,D,20201215,000000,2199.94,2294.88,2129.9,2227.39,7597.8305392,0
+MBIO.US,D,20201216,000000,2242.39,2324.89,2159.89,2249.89,3241.2513878,0
+MBIO.US,D,20201217,000000,2234.89,2302.38,2197.39,2287.39,2412.4566168,0
+MBIO.US,D,20201218,000000,2287.39,2467.38,2268.64,2309.88,7640.9740296,0
+MBIO.US,D,20201221,000000,2332.38,2459.88,2294.88,2437.38,3459.0462770000004,0
+MBIO.US,D,20201222,000000,2429.88,2613.62,2294.88,2519.88,7499.906976599999,0
+MBIO.US,D,20201223,000000,2684.86,3149.84,2639.87,2999.85,24842.095376,0
+MBIO.US,D,20201224,000000,3033.6,3179.84,2737.36,3134.84,8514.7817178,0
+MBIO.US,D,20201228,000000,3142.34,3209.84,2932.36,2969.85,5773.2593152,0
+MBIO.US,D,20201229,000000,2999.85,3074.84,2797.36,2834.86,4904.0038546000005,0
+MBIO.US,D,20201230,000000,2866.06,2977.35,2819.86,2939.86,2293.8653542,0
+MBIO.US,D,20201231,000000,2962.35,2962.35,2825.56,2838.61,1935.1834210000002,0
+MBIO.US,D,20210104,000000,2857.36,3007.35,2744.86,2962.35,4376.532149000001,0
+MBIO.US,D,20210105,000000,2999.85,3269.83,2928.6,3157.34,6863.4524888,0
+MBIO.US,D,20210106,000000,3172.34,3217.34,2887.36,2984.85,5948.0133858,0
+MBIO.US,D,20210107,000000,3007.35,3187.34,2962.35,3142.34,4719.0479406,0
+MBIO.US,D,20210108,000000,3142.34,3164.84,2939.86,3119.84,3995.7824458,0
+MBIO.US,D,20210111,000000,3074.84,3329.84,2981.1,3292.34,5760.7400226,0
+MBIO.US,D,20210112,000000,3322.34,3419.83,3194.84,3269.83,4232.0502586,0
+MBIO.US,D,20210113,000000,3269.83,3359.83,3172.34,3337.34,3191.952923,0
+MBIO.US,D,20210114,000000,3344.83,3629.74,3269.83,3532.32,4878.5692496,0
+MBIO.US,D,20210115,000000,3554.82,3652.32,3271.26,3389.83,4329.783144999999,0
+MBIO.US,D,20210119,000000,3494.82,3622.32,3352.33,3532.32,3385.5626030000003,0
+MBIO.US,D,20210120,000000,3659.81,3839.81,3502.32,3697.31,7196.762486799999,0
+MBIO.US,D,20210121,000000,3787.31,3787.31,3581.07,3599.82,3895.6721072,0
+MBIO.US,D,20210122,000000,3669.19,3892.3,3659.81,3869.8,7366.6069786,0
+MBIO.US,D,20210125,000000,3899.8,3914.8,3074.84,3592.32,9663.5951556,0
+MBIO.US,D,20210126,000000,3661.46,3674.82,3352.33,3367.33,4068.9754386,0
+MBIO.US,D,20210127,000000,3262.34,3382.33,3044.85,3112.34,5708.5734144,0
+MBIO.US,D,20210128,000000,3119.84,3254.76,3059.84,3164.84,4358.651255000001,0
+MBIO.US,D,20210129,000000,3157.34,3292.34,2894.86,3127.34,5679.2292806,0
+MBIO.US,D,20210201,000000,3127.34,3183.59,3007.35,3157.34,2978.315575,0
+MBIO.US,D,20210202,000000,3347.46,3382.33,3164.84,3262.34,4953.979686600001,0
+MBIO.US,D,20210203,000000,3374.83,3487.32,3262.34,3352.33,5285.2629166,0
+MBIO.US,D,20210204,000000,3404.83,3554.82,3303.59,3479.82,4010.7351934000003,0
+MBIO.US,D,20210205,000000,3509.82,3509.9,3382.33,3502.32,2838.5752549999997,0
+MBIO.US,D,20210208,000000,3524.82,3629.82,3449.83,3581.07,3604.58022,0
+MBIO.US,D,20210209,000000,3629.82,3667.32,3539.82,3577.32,2833.835018,0
+MBIO.US,D,20210210,000000,3577.32,3607.32,3352.33,3479.82,3433.0569776,0
+MBIO.US,D,20210211,000000,3479.82,3524.82,3247.34,3307.33,4060.8843674,0
+MBIO.US,D,20210212,000000,3299.84,3329.84,3149.84,3299.84,3548.1227306,0
+MBIO.US,D,20210216,000000,3344.83,3344.83,3059.84,3074.84,4214.8187304,0
+MBIO.US,D,20210217,000000,3074.84,3127.34,2962.35,3082.34,3993.8636832,0
+MBIO.US,D,20210218,000000,3007.35,3059.84,2894.78,2969.85,2644.4575495999998,0
+MBIO.US,D,20210219,000000,3014.85,3146.1,2999.85,3067.34,2595.4751006,0
+MBIO.US,D,20210222,000000,3029.85,3088.57,2857.36,2864.86,3060.906371,0
+MBIO.US,D,20210223,000000,2767.36,2872.36,2584.37,2759.86,4561.5587332000005,0
+MBIO.US,D,20210224,000000,2737.36,2894.86,2707.36,2782.36,2665.0185776,0
+MBIO.US,D,20210225,000000,2729.86,2793.61,2528.43,2587.37,4194.776395,0
+MBIO.US,D,20210226,000000,2654.86,2729.86,2504.88,2647.37,4395.5317656,0
+MBIO.US,D,20210301,000000,2699.86,2737.36,2662.36,2729.86,1830.3368456,0
+MBIO.US,D,20210302,000000,2722.36,2774.86,2647.37,2692.36,2707.388696,0
+MBIO.US,D,20210303,000000,2662.36,2699.86,2519.88,2527.38,3527.8670512,0
+MBIO.US,D,20210304,000000,2512.38,2564.87,2257.38,2339.88,5376.9368334,0
+MBIO.US,D,20210305,000000,2362.38,2384.88,2088.64,2377.38,6087.460357800001,0
+MBIO.US,D,20210308,000000,2407.38,2422.38,2212.39,2264.88,2371.7759161999998,0
+MBIO.US,D,20210309,000000,2339.88,2558.04,2317.39,2519.88,4061.676407,0
+MBIO.US,D,20210310,000000,2564.87,2564.87,2407.38,2557.37,4218.94427,0
+MBIO.US,D,20210311,000000,2572.37,2677.36,2523.62,2639.87,3502.8137986,0
+MBIO.US,D,20210312,000000,2579.87,2587.37,2474.88,2572.37,2215.3400948000003,0
+MBIO.US,D,20210315,000000,2744.86,2868.6,2707.36,2797.36,5608.0097198,0
+MBIO.US,D,20210316,000000,2834.86,2842.36,2587.37,2722.36,3828.5540848,0
+MBIO.US,D,20210317,000000,2647.37,2696.12,2579.87,2632.37,2486.6883282000003,0
+MBIO.US,D,20210318,000000,2632.37,2767.36,2527.38,2564.87,4581.135712,0
+MBIO.US,D,20210319,000000,2617.37,2669.86,2512.38,2654.86,3126.8270002,0
+MBIO.US,D,20210322,000000,2669.86,2714.86,2609.87,2654.86,2073.3329948,0
+MBIO.US,D,20210323,000000,2639.87,2639.87,2444.88,2482.38,3117.749213,0
+MBIO.US,D,20210324,000000,2497.38,2534.88,2283.63,2302.38,3686.7856634000004,0
+MBIO.US,D,20210325,000000,2317.39,2594.87,2279.89,2594.87,4651.6645716,0
+MBIO.US,D,20210326,000000,2587.37,2587.37,2332.38,2429.88,3281.6120724,0
+MBIO.US,D,20210329,000000,2437.38,2474.88,2294.88,2302.38,2901.7770815999997,0
+MBIO.US,D,20210330,000000,2294.88,2414.88,2212.39,2392.38,3094.9667406,0
+MBIO.US,D,20210331,000000,2399.88,2504.88,2381.13,2489.88,2549.0794476,0
+MBIO.US,D,20210401,000000,2497.38,2557.37,2459.88,2512.38,2227.9740598000003,0
+MBIO.US,D,20210405,000000,2542.38,2542.38,2456.12,2489.88,1285.3295966,0
+MBIO.US,D,20210406,000000,2489.88,2564.87,2482.38,2497.38,1568.3037445999998,0
+MBIO.US,D,20210407,000000,2504.88,2512.38,2384.88,2384.88,1798.9979454000002,0
+MBIO.US,D,20210408,000000,2414.88,2647.37,2384.88,2609.87,5019.9816531999995,0
+MBIO.US,D,20210409,000000,2594.87,2602.37,2377.38,2392.38,3222.8117992,0
+MBIO.US,D,20210412,000000,2414.88,2414.88,2279.89,2317.39,1959.0886162000002,0
+MBIO.US,D,20210413,000000,2317.39,2376.63,2287.39,2362.38,1701.1037176000002,0
+MBIO.US,D,20210414,000000,2399.88,2453.35,2347.38,2384.88,2133.0653146,0
+MBIO.US,D,20210415,000000,2399.88,2433.63,2354.88,2377.38,1449.7151488,0
+MBIO.US,D,20210416,000000,2369.88,2369.96,2234.89,2287.39,2130.7238642,0
+MBIO.US,D,20210419,000000,2249.89,2317.39,2129.9,2129.9,4107.7680448,0
+MBIO.US,D,20210420,000000,2174.89,2287.39,2114.9,2264.88,2735.656776,0
+MBIO.US,D,20210421,000000,2249.89,2362.38,2234.89,2347.38,1811.383898,0
+MBIO.US,D,20210422,000000,2369.88,2426.13,2294.88,2384.88,2714.835735,0
+MBIO.US,D,20210423,000000,2377.38,2429.88,2339.88,2362.38,1309.2014568,0
+MBIO.US,D,20210426,000000,2332.38,2482.38,2328.63,2459.88,1670.1288356,0
+MBIO.US,D,20210427,000000,2467.38,2489.88,2407.38,2437.38,882.3521154,0
+MBIO.US,D,20210428,000000,2414.88,2489.88,2388.63,2452.38,783.5751768,0
+MBIO.US,D,20210429,000000,2467.38,2467.38,2369.88,2437.38,1088.5610920000001,0
+MBIO.US,D,20210430,000000,2422.38,2460.02,2387.13,2422.38,1048.2564102,0
+MBIO.US,D,20210503,000000,2422.38,2444.88,2354.88,2392.38,1404.1782053999998,0
+MBIO.US,D,20210504,000000,2354.88,2357.96,2227.39,2279.89,2183.6878456,0
+MBIO.US,D,20210505,000000,2279.89,2332.38,2212.39,2227.39,1502.0097633999999,0
+MBIO.US,D,20210506,000000,2219.89,2242.39,2137.4,2204.89,1591.2182235999999,0
+MBIO.US,D,20210507,000000,2249.89,2294.88,2227.39,2287.39,1383.922526,0
+MBIO.US,D,20210510,000000,2302.38,2309.88,2174.89,2182.39,2028.6267596,0
+MBIO.US,D,20210511,000000,2099.9,2234.89,2099.9,2204.89,1238.9726122,0
+MBIO.US,D,20210512,000000,2197.39,2339.88,2141.14,2152.39,5195.8651136,0
+MBIO.US,D,20210513,000000,2174.89,2219.89,2009.9,2024.9,3291.6885762,0
+MBIO.US,D,20210514,000000,2047.4,2122.4,2032.4,2092.4,1477.4098668000001,0
+MBIO.US,D,20210517,000000,2077.4,2180.89,2046.88,2144.9,2413.9353574,0
+MBIO.US,D,20210518,000000,2257.38,2452.38,2227.39,2377.38,6567.5670285999995,0
+MBIO.US,D,20210519,000000,2332.38,2381.13,2279.89,2347.38,3864.5198830000004,0
+MBIO.US,D,20210520,000000,2369.88,2437.38,2317.39,2437.38,2535.9947934,0
+MBIO.US,D,20210521,000000,2459.88,2489.88,2392.38,2452.38,1961.484736,0
+MBIO.US,D,20210524,000000,2452.38,2474.88,2384.88,2407.38,1565.7862854,0
+MBIO.US,D,20210525,000000,2399.88,2433.63,2354.88,2369.88,1300.1210028,0
+MBIO.US,D,20210526,000000,2392.38,2504.88,2373.63,2497.38,1714.725732,0
+MBIO.US,D,20210527,000000,2504.88,2546.12,2452.38,2512.38,1504.0578658000002,0
+MBIO.US,D,20210528,000000,2527.38,2579.87,2474.88,2512.38,2265.2479234,0
+MBIO.US,D,20210601,000000,2542.38,2548.38,2444.88,2497.38,1598.5439232,0
+MBIO.US,D,20210602,000000,2504.88,2512.38,2407.38,2429.88,2430.834869,0
+MBIO.US,D,20210603,000000,2414.88,2459.88,2392.38,2437.38,1505.7566174,0
+MBIO.US,D,20210604,000000,2497.38,2707.36,2448.63,2669.86,5723.6355008,0
+MBIO.US,D,20210607,000000,2714.04,2829.01,2677.36,2729.86,4014.5273830000006,0
+MBIO.US,D,20210608,000000,2767.36,2827.36,2632.37,2812.36,5198.753258,0
+MBIO.US,D,20210609,000000,2849.86,2887.36,2782.36,2819.86,2597.2018536,0
+MBIO.US,D,20210610,000000,2819.86,2864.86,2759.86,2857.36,2297.9375578,0
+MBIO.US,D,20210611,000000,2999.85,3044.85,2767.36,2842.36,5991.4288898,0
+MBIO.US,D,20210614,000000,2849.86,2857.36,2748.62,2759.86,2570.1978368,0
+MBIO.US,D,20210615,000000,2774.86,2786.11,2647.37,2677.36,2688.794433,0
+MBIO.US,D,20210616,000000,2654.86,2699.86,2512.45,2609.87,4061.523066,0
+MBIO.US,D,20210617,000000,2609.87,2647.37,2512.38,2572.37,2252.2646076,0
+MBIO.US,D,20210618,000000,2568.62,2647.37,2527.38,2579.87,3197.1771842,0
+MBIO.US,D,20210621,000000,2609.87,2644.6,2467.38,2542.38,2417.7355474,0
+MBIO.US,D,20210622,000000,2534.88,2579.87,2459.88,2572.37,2054.7040634,0
+MBIO.US,D,20210623,000000,2564.87,2617.37,2523.62,2564.87,1527.6270442,0
+MBIO.US,D,20210624,000000,2564.87,2639.87,2564.87,2609.87,1702.6557952,0
+MBIO.US,D,20210625,000000,2639.87,2737.36,2609.87,2662.36,8948.1793866,0
+MBIO.US,D,20210628,000000,2677.36,2771.11,2654.86,2722.36,2396.3811464,0
+MBIO.US,D,20210629,000000,2707.36,2711.12,2527.38,2534.88,2095.3687632,0
+MBIO.US,D,20210630,000000,2542.38,2549.88,2467.38,2489.88,1988.9967782,0
+MBIO.US,D,20210701,000000,2489.88,2527.38,2426.13,2519.88,1441.752084,0
+MBIO.US,D,20210702,000000,2549.88,2549.88,2377.46,2392.38,1903.5191712,0
+MBIO.US,D,20210706,000000,2392.38,2399.88,2287.39,2339.88,1972.3666134,0
+MBIO.US,D,20210707,000000,2332.38,2347.38,2189.89,2264.88,1920.096,0
+MBIO.US,D,20210708,000000,2234.89,2332.38,2219.89,2302.38,1465.099918,0
+MBIO.US,D,20210709,000000,2302.38,2354.88,2279.89,2347.38,1114.2877116,0
+MBIO.US,D,20210712,000000,2339.88,2369.88,2279.89,2302.38,1067.8627238,0
+MBIO.US,D,20210713,000000,2287.39,2317.39,2212.39,2219.89,1466.5399900000002,0
+MBIO.US,D,20210714,000000,2249.89,2249.89,2159.96,2197.39,1683.1068178000003,0
+MBIO.US,D,20210715,000000,2197.39,2234.89,2159.89,2204.89,1376.20214,0
+MBIO.US,D,20210716,000000,2219.89,2234.89,2156.14,2167.39,1099.3256302,0
+MBIO.US,D,20210719,000000,2122.4,2178.64,2099.9,2137.4,1464.8092368,0
+MBIO.US,D,20210720,000000,2152.39,2227.39,2137.4,2219.89,1459.6476454,0
+MBIO.US,D,20210721,000000,2212.39,2272.38,2189.89,2249.89,840.6353630000001,0
+MBIO.US,D,20210722,000000,2219.89,2234.89,2159.89,2174.89,977.8262222000001,0
+MBIO.US,D,20210723,000000,2174.89,2189.89,2062.4,2099.9,1711.178888,0
+MBIO.US,D,20210726,000000,2099.9,2159.89,2062.4,2062.4,1076.4178182,0
+MBIO.US,D,20210727,000000,2054.9,2129.9,1979.9,2122.4,1716.8258369999999,0
+MBIO.US,D,20210728,000000,2099.9,2182.39,2077.4,2144.9,1213.7993536000001,0
+MBIO.US,D,20210729,000000,2167.39,2197.39,2126.14,2189.89,983.1944906,0
+MBIO.US,D,20210730,000000,2159.89,2208.64,2137.4,2167.39,1710.2908436,0
+MBIO.US,D,20210802,000000,2174.89,2189.89,2084.9,2092.4,1865.439934,0
+MBIO.US,D,20210803,000000,2122.4,2129.9,2039.9,2047.4,1243.8248548000001,0
+MBIO.US,D,20210804,000000,2032.4,2088.64,2002.4,2024.9,1100.8150380000002,0
+MBIO.US,D,20210805,000000,2009.9,2129.9,2002.4,2114.9,1246.2063072,0
+MBIO.US,D,20210806,000000,2242.39,2308.46,2182.39,2234.89,3486.3129736000005,0
+MBIO.US,D,20210809,000000,2249.89,2257.38,2152.39,2189.89,1437.1238526000002,0
+MBIO.US,D,20210810,000000,2204.89,2212.39,2081.14,2099.9,1229.5561414000001,0
+MBIO.US,D,20210811,000000,2126.74,2126.74,2064.27,2107.4,993.2683276,0
+MBIO.US,D,20210812,000000,2092.4,2107.4,2074.47,2084.9,1066.1786396,0
+MBIO.US,D,20210813,000000,2114.9,2242.39,2032.4,2047.4,3710.7775296,0
+MBIO.US,D,20210816,000000,2039.9,2039.9,1942.4,1994.9,2015.1660866,0
+MBIO.US,D,20210817,000000,1987.4,2163.64,1987.4,2152.39,2683.9221893999998,0
+MBIO.US,D,20210818,000000,2130.64,2186.14,2069.9,2092.4,1404.4755536,0
+MBIO.US,D,20210819,000000,2069.9,2137.32,1957.4,1979.9,1618.387582,0
+MBIO.US,D,20210820,000000,1994.9,2032.4,1972.4,2002.4,1210.3178462,0
+MBIO.US,D,20210823,000000,2047.4,2159.89,2036.15,2152.39,1665.9366260000002,0
+MBIO.US,D,20210824,000000,2144.9,2204.89,2096.14,2197.39,1614.8234038,0
+MBIO.US,D,20210825,000000,2189.89,2227.39,2152.39,2174.89,1039.2839616,0
+MBIO.US,D,20210826,000000,2159.89,2261.14,2123.14,2204.89,2055.649444,0
+MBIO.US,D,20210827,000000,2204.89,2292.63,2189.89,2264.88,1066.8826748,0
+MBIO.US,D,20210830,000000,2257.38,2312.36,2204.89,2212.39,1481.9114252,0
+MBIO.US,D,20210831,000000,2212.39,2317.39,2212.39,2279.89,1005.1915904,0
+MBIO.US,D,20210901,000000,2272.38,2309.88,2216.14,2249.89,1198.8692738,0
+MBIO.US,D,20210902,000000,2249.89,2279.89,2219.89,2249.89,735.1714234000001,0
+MBIO.US,D,20210903,000000,2234.89,2272.38,2152.39,2234.89,1454.6473954,0
+MBIO.US,D,20210907,000000,2204.89,2287.39,2189.89,2212.39,740.8570410000001,0
+MBIO.US,D,20210908,000000,2204.89,2204.89,2099.9,2122.4,1539.6916474000002,0
+MBIO.US,D,20210909,000000,2129.9,2208.64,2111.14,2159.89,857.4082016000001,0
+MBIO.US,D,20210910,000000,2167.39,2189.89,2099.9,2137.4,921.2900622,0
+MBIO.US,D,20210913,000000,2152.39,2159.89,2084.9,2099.9,769.045117,0
+MBIO.US,D,20210914,000000,2107.4,2156.14,2047.4,2047.4,977.8195552000001,0
+MBIO.US,D,20210915,000000,2047.4,2077.4,2021.15,2039.9,1115.3931002000002,0
+MBIO.US,D,20210916,000000,2047.4,2084.9,2002.4,2077.4,635.1090872,0
+MBIO.US,D,20210917,000000,2054.9,2174.89,2054.9,2159.89,1867.586708,0
+MBIO.US,D,20210920,000000,2047.4,2111.14,1949.9,1957.4,2366.6076577999997,0
+MBIO.US,D,20210921,000000,1994.9,2032.48,1949.9,2009.9,1358.4479190000002,0
+MBIO.US,D,20210922,000000,2024.9,2062.4,1979.9,2032.4,1136.4808212,0
+MBIO.US,D,20210923,000000,2054.9,2103.64,2002.4,2099.9,1540.4596858,0
+MBIO.US,D,20210924,000000,2077.4,2112.57,2028.65,2032.4,962.4334526,0
+MBIO.US,D,20210927,000000,2039.9,2069.9,2009.9,2047.4,969.4311358000001,0
+MBIO.US,D,20210928,000000,2039.9,2039.9,1972.4,1972.4,1232.7803026,0
+MBIO.US,D,20210929,000000,1994.9,1994.9,1927.4,1934.9,883.370833,0
+MBIO.US,D,20210930,000000,1927.4,2043.65,1919.9,2017.4,2312.7969674,0
+MBIO.US,D,20211001,000000,2024.9,2039.9,1934.9,1979.9,1591.5475734000001,0
+MBIO.US,D,20211004,000000,1987.4,1987.4,1837.41,1844.91,2449.3344606,0
+MBIO.US,D,20211005,000000,1844.91,1874.9,1732.42,1762.41,2673.680344,0
+MBIO.US,D,20211006,000000,1754.91,1822.41,1739.91,1739.91,1246.4983218,0
+MBIO.US,D,20211007,000000,1762.41,1799.91,1747.42,1777.41,1121.2240584,0
+MBIO.US,D,20211008,000000,1777.41,1778.31,1702.41,1717.42,902.3371146000001,0
+MBIO.US,D,20211011,000000,1717.42,1747.42,1679.99,1732.42,882.1174370000001,0
+MBIO.US,D,20211012,000000,1739.91,1752.66,1702.41,1724.92,648.5044236,0
+MBIO.US,D,20211013,000000,1717.42,1777.41,1713.66,1762.41,918.425919,0
+MBIO.US,D,20211014,000000,1777.41,1792.41,1732.42,1739.91,656.3008134,0
+MBIO.US,D,20211015,000000,1777.41,1777.41,1702.41,1717.42,786.7060000000001,0
+MBIO.US,D,20211018,000000,1732.42,1732.42,1627.42,1642.42,1172.738634,0
+MBIO.US,D,20211019,000000,1664.91,1717.42,1653.67,1679.92,831.8629244000001,0
+MBIO.US,D,20211020,000000,1687.42,1724.92,1649.92,1657.42,539.4989736,0
+MBIO.US,D,20211021,000000,1657.42,1694.92,1649.92,1657.42,860.7377014,0
+MBIO.US,D,20211022,000000,1642.42,1657.42,1582.42,1649.92,911.6509136000001,0
+MBIO.US,D,20211025,000000,1642.42,1642.42,1582.42,1589.92,910.2041746,0
+MBIO.US,D,20211026,000000,1612.42,1852.4,1574.92,1792.41,4612.9759706,0
+MBIO.US,D,20211027,000000,1769.91,1791.66,1634.92,1664.91,2301.2857252,0
+MBIO.US,D,20211028,000000,1672.42,1709.92,1661.16,1694.92,915.2817617999999,0
+MBIO.US,D,20211029,000000,1709.92,1724.92,1653.67,1679.92,824.9692464,0
+MBIO.US,D,20211101,000000,1687.42,1792.41,1687.42,1784.91,1861.5757408,0
+MBIO.US,D,20211102,000000,1777.41,1799.91,1732.42,1792.41,1385.8106203999998,0
+MBIO.US,D,20211103,000000,1792.41,1859.9,1762.41,1859.9,1243.79552,0
+MBIO.US,D,20211104,000000,1852.4,1852.78,1743.66,1784.91,1446.892341,0
+MBIO.US,D,20211105,000000,1799.91,1859.9,1739.91,1792.41,1139.9223266,0
+MBIO.US,D,20211108,000000,1813.41,1822.41,1777.41,1792.41,997.823222,0
+MBIO.US,D,20211109,000000,1882.4,1934.9,1829.91,1912.4,2692.7999666,0
+MBIO.US,D,20211110,000000,1882.4,1927.4,1844.91,1859.9,1401.2380584,0
+MBIO.US,D,20211111,000000,1874.9,1893.73,1844.91,1859.9,790.0675014000001,0
+MBIO.US,D,20211112,000000,1837.41,1859.9,1777.41,1822.41,1366.4856542,0
+MBIO.US,D,20211115,000000,1859.9,1859.9,1709.92,1732.42,1418.8949412,0
+MBIO.US,D,20211116,000000,1732.42,1796.16,1694.92,1739.91,1508.9461102000002,0
+MBIO.US,D,20211117,000000,1739.91,1754.91,1687.42,1687.42,995.3871002,0
+MBIO.US,D,20211118,000000,1724.92,1732.42,1634.92,1664.91,1178.7215998,0
+MBIO.US,D,20211119,000000,1672.42,1709.92,1649.92,1702.41,906.165306,0
+MBIO.US,D,20211122,000000,1694.92,1694.92,1574.92,1582.42,1844.8602384,0
+MBIO.US,D,20211123,000000,1589.92,1634.92,1544.92,1612.42,1397.7965530000001,0
+MBIO.US,D,20211124,000000,1604.92,1649.92,1556.17,1634.92,1426.4553192,0
+MBIO.US,D,20211126,000000,1612.42,1619.92,1492.42,1559.92,1721.6287438,0
+MBIO.US,D,20211129,000000,1567.42,1589.92,1499.92,1499.92,1454.4553858,0
+MBIO.US,D,20211130,000000,1499.92,1533.68,1454.92,1514.92,1628.6974308,0
+MBIO.US,D,20211201,000000,1544.92,1552.42,1379.93,1402.43,3105.7566134,0
+MBIO.US,D,20211202,000000,1424.93,1522.42,1402.43,1492.42,1721.5954087999999,0
+MBIO.US,D,20211203,000000,1484.92,1484.92,1368.16,1402.43,1689.2257904,0
+MBIO.US,D,20211206,000000,1417.43,1454.92,1349.94,1454.92,1398.2285746,0
+MBIO.US,D,20211207,000000,1484.92,1567.42,1484.92,1544.92,1835.5771075999999,0
+MBIO.US,D,20211208,000000,1544.92,1623.67,1514.92,1597.42,1269.1007852,0
+MBIO.US,D,20211209,000000,1604.92,1634.92,1544.92,1552.42,928.2984126,0
+MBIO.US,D,20211210,000000,1582.42,1604.92,1529.92,1552.42,1132.85664,0
+MBIO.US,D,20211213,000000,1567.42,1567.42,1364.93,1372.43,3094.694727,0
+MBIO.US,D,20211214,000000,1349.94,1394.93,1334.94,1364.93,1564.3062114000002,0
+MBIO.US,D,20211215,000000,1357.43,1421.18,1252.44,1402.43,2721.9400902,0
+MBIO.US,D,20211216,000000,1424.93,1447.43,1357.43,1379.93,1305.3879328,0
+MBIO.US,D,20211217,000000,1349.94,1458.68,1327.44,1409.93,2811.1378832,0
+MBIO.US,D,20211220,000000,1364.93,1417.43,1342.44,1394.93,1009.2544602,0
+MBIO.US,D,20211221,000000,1394.93,1477.42,1394.93,1424.93,1041.11872,0
+MBIO.US,D,20211222,000000,1432.43,1432.43,1364.93,1387.43,973.208658,0
+MBIO.US,D,20211223,000000,1394.93,1439.93,1372.43,1402.43,752.2429436,0
+MBIO.US,D,20211227,000000,1409.93,1424.93,1289.94,1319.94,1431.9742618,0
+MBIO.US,D,20211228,000000,1289.94,1334.94,1252.44,1252.44,1701.7970856,0
+MBIO.US,D,20211229,000000,1289.94,1379.93,1214.94,1274.94,3029.851485,0
+MBIO.US,D,20211230,000000,1259.94,1387.43,1259.94,1297.44,1854.7714006,0
+MBIO.US,D,20211231,000000,1312.44,1334.94,1226.19,1244.94,2143.9271909999998,0
+MBIO.US,D,20220103,000000,1259.94,1357.43,1252.21,1357.43,1022.591127,0
+MBIO.US,D,20220104,000000,1364.93,1376.18,1274.94,1282.44,985.8546236000001,0
+MBIO.US,D,20220105,000000,1308.68,1308.68,1184.94,1214.94,1682.4321174,0
+MBIO.US,D,20220106,000000,1237.44,1244.94,1169.94,1222.44,963.0748179999999,0
+MBIO.US,D,20220107,000000,1237.44,1327.36,1169.94,1214.94,1789.4041324,0
+MBIO.US,D,20220110,000000,1199.94,1207.44,1147.44,1192.44,1453.7100152,0
+MBIO.US,D,20220111,000000,1177.44,1229.86,1154.94,1177.44,1187.8447226,0
+MBIO.US,D,20220112,000000,1199.94,1199.94,1124.94,1124.94,1219.500972,0
+MBIO.US,D,20220113,000000,1132.44,1151.19,1072.44,1079.94,1140.5930268,0
+MBIO.US,D,20220114,000000,1064.94,1132.44,1049.95,1124.94,1009.6731478,0
+MBIO.US,D,20220118,000000,1102.44,1109.94,1042.45,1049.95,1078.9286104,0
+MBIO.US,D,20220119,000000,1072.44,1094.94,1034.95,1042.45,813.1073200000001,0
+MBIO.US,D,20220120,000000,1049.95,1102.44,1019.95,1027.45,867.0006812,0
+MBIO.US,D,20220121,000000,1012.45,1027.45,959.95,974.95,1291.8272548,0
+MBIO.US,D,20220124,000000,922.455,974.95,862.455,974.95,2157.5918742,0
+MBIO.US,D,20220125,000000,914.955,937.455,869.955,914.955,1489.3651312,0
+MBIO.US,D,20220126,000000,944.955,959.95,869.955,877.455,1072.886975,0
+MBIO.US,D,20220127,000000,869.955,888.705,787.46,802.46,1754.1210350000001,0
+MBIO.US,D,20220128,000000,794.96,824.96,757.46,817.46,2721.2600562000002,0
+MBIO.US,D,20220131,000000,802.46,892.455,794.96,884.955,1230.3295134,0
+MBIO.US,D,20220201,000000,892.455,922.455,839.96,892.455,1115.6597802,0
+MBIO.US,D,20220202,000000,877.455,899.955,813.71,817.46,1053.7406844,0
+MBIO.US,D,20220203,000000,781.01,809.96,757.46,757.46,1000.4153516,0
+MBIO.US,D,20220204,000000,749.965,862.455,742.99,809.96,2254.0380296,0
+MBIO.US,D,20220207,000000,809.96,847.46,791.21,809.96,928.5090898,0
+MBIO.US,D,20220208,000000,824.96,824.96,764.96,779.96,1203.0721506,0
+MBIO.US,D,20220209,000000,817.46,854.955,787.46,824.96,2020.5583562,0
+MBIO.US,D,20220210,000000,787.46,854.955,772.46,779.96,2507.85872,0
+MBIO.US,D,20220211,000000,779.96,779.96,727.465,729.865,2100.4396834,0
+MBIO.US,D,20220214,000000,735.49,764.06,710.965,715.39,1049.979163,0
+MBIO.US,D,20220215,000000,727.465,764.96,720.115,764.96,783.479172,0
+MBIO.US,D,20220216,000000,764.96,764.96,734.965,749.965,492.6352972,0
+MBIO.US,D,20220217,000000,749.965,749.965,694.69,696.115,905.2492602,0
+MBIO.US,D,20220218,000000,682.465,707.815,645.12,663.19,1123.8628569999998,0
+MBIO.US,D,20220222,000000,667.465,674.965,616.17,621.645,1219.9489944,0
+MBIO.US,D,20220223,000000,644.97,652.39,600.12,603.27,811.6512472000001,0
+MBIO.US,D,20220224,000000,574.92,659.965,570.045,652.465,1230.4161844,0
+MBIO.US,D,20220225,000000,662.59,749.965,633.72,673.84,1813.8333538000002,0
+MBIO.US,D,20220228,000000,667.465,695.965,645.42,652.015,800.693366,0
+MBIO.US,D,20220301,000000,644.97,664.84,625.92,641.52,595.369767,0
+MBIO.US,D,20220302,000000,638.145,652.465,607.47,641.895,664.1972082000001,0
+MBIO.US,D,20220303,000000,659.965,667.39,592.47,601.545,865.5379414,0
+MBIO.US,D,20220304,000000,599.97,602.82,538.475,589.02,1019.2029576,0
+MBIO.US,D,20220307,000000,579.72,596.745,558.72,566.22,602.7901380000001,0
+MBIO.US,D,20220308,000000,592.02,663.715,562.47,579.195,1823.2404908,0
+MBIO.US,D,20220309,000000,586.02,667.465,586.02,661.315,1180.4550198,0
+MBIO.US,D,20220310,000000,652.39,652.39,599.97,618.945,479.39730199999997,0
+MBIO.US,D,20220311,000000,628.545,642.945,589.02,595.47,695.7041168000001,0
+MBIO.US,D,20220314,000000,599.97,599.97,541.25,547.7,746.597328,0
+MBIO.US,D,20220315,000000,559.845,592.395,547.475,571.095,741.2263928000001,0
+MBIO.US,D,20220316,000000,585.72,628.995,571.545,616.02,1095.4667706,0
+MBIO.US,D,20220317,000000,622.47,697.465,600.045,679.69,1417.4455354,0
+MBIO.US,D,20220318,000000,674.965,708.04,661.465,690.79,1218.7822694,0
+MBIO.US,D,20220321,000000,704.965,712.465,667.465,681.265,925.6342794,0
+MBIO.US,D,20220322,000000,674.965,817.46,667.54,772.46,2801.9280894000003,0
+MBIO.US,D,20220323,000000,764.96,776.585,697.465,697.465,1550.0881672,0
+MBIO.US,D,20220324,000000,727.465,877.455,725.065,854.955,4476.4064758,0
+MBIO.US,D,20220325,000000,854.955,855.03,783.71,809.96,2102.23844,0
+MBIO.US,D,20220328,000000,802.46,832.46,764.96,794.96,1217.2101908,0
+MBIO.US,D,20220329,000000,817.46,862.455,809.96,839.96,1471.0015464,0
+MBIO.US,D,20220330,000000,847.46,847.46,764.96,772.46,1083.7595186,0
+MBIO.US,D,20220331,000000,772.46,794.96,749.965,757.46,799.4906392,0
+MBIO.US,D,20220401,000000,764.96,802.46,757.46,779.96,989.7001492,0
+MBIO.US,D,20220404,000000,802.46,854.955,788.96,847.46,1793.1576534,0
+MBIO.US,D,20220405,000000,847.46,869.955,779.96,787.46,1510.082167,0
+MBIO.US,D,20220406,000000,772.46,790.31,705.04,764.96,1735.5494398,0
+MBIO.US,D,20220407,000000,749.965,817.46,734.965,794.96,1268.290078,0
+MBIO.US,D,20220408,000000,787.46,794.96,734.965,757.46,1225.0132476,0
+MBIO.US,D,20220411,000000,725.14,749.965,675.19,675.49,1746.5526566,0
+MBIO.US,D,20220412,000000,697.465,712.465,644.97,690.04,1614.7687344,0
+MBIO.US,D,20220413,000000,682.465,779.96,637.47,675.715,2442.5767894,0
+MBIO.US,D,20220414,000000,682.465,689.065,638.22,643.845,937.4375362000001,0
+MBIO.US,D,20220418,000000,654.79,656.215,599.97,606.72,839.8939926,0
+MBIO.US,D,20220419,000000,612.495,659.965,592.47,646.395,764.511557,0
+MBIO.US,D,20220420,000000,659.965,674.74,629.97,655.84,735.090086,0
+MBIO.US,D,20220421,000000,689.215,689.59,615.045,622.02,983.9518618000001,0
+MBIO.US,D,20220422,000000,614.97,637.395,585.045,608.37,722.7481356,0
+MBIO.US,D,20220425,000000,608.37,619.92,573.195,609.57,921.2793949999999,0
+MBIO.US,D,20220426,000000,607.47,629.895,569.97,569.97,876.2504769999999,0
+MBIO.US,D,20220427,000000,574.47,584.895,554.97,557.52,722.5214576,0
+MBIO.US,D,20220428,000000,580.62,589.845,532.475,571.17,659.9023268,0
+MBIO.US,D,20220429,000000,559.845,609.495,547.475,558.495,878.1652394,0
+MBIO.US,D,20220502,000000,558.345,579.645,524.975,554.67,805.2442602,0
+MBIO.US,D,20220503,000000,598.32,598.62,512.15,524.975,1248.0997352,0
+MBIO.US,D,20220504,000000,524.975,562.47,488.225,554.97,1104.7205666,0
+MBIO.US,D,20220505,000000,569.97,570.23,506.225,518.45,763.2688282,0
+MBIO.US,D,20220506,000000,502.925,530.3,487.476,496.55,796.966513,0
+MBIO.US,D,20220509,000000,472.326,554.22,472.326,512.975,1277.5065388,0
+MBIO.US,D,20220510,000000,524.975,539.975,495.425,525.275,635.4331034,0
+MBIO.US,D,20220511,000000,524.975,534.05,466.251,476.301,898.8302726000001,0
+MBIO.US,D,20220512,000000,487.476,569.97,465.052,491.376,1636.7071646,0
+MBIO.US,D,20220513,000000,515.3,577.47,477.576,518.675,1919.649311,0
+MBIO.US,D,20220516,000000,539.975,569.52,524.975,549.8,930.4571872,0
+MBIO.US,D,20220517,000000,562.47,598.47,551.22,572.97,771.405235,0
+MBIO.US,D,20220518,000000,562.395,577.395,514.925,520.175,889.0164486,0
+MBIO.US,D,20220519,000000,540.05,555.72,511.55,537.2,849.8104884,0
+MBIO.US,D,20220520,000000,543.875,561.045,509.975,530.375,835.9404616,0
+MBIO.US,D,20220523,000000,540.425,547.475,510.05,529.925,478.99194839999996,0
+MBIO.US,D,20220524,000000,517.55,524.975,480.051,496.4,913.9536954,0
+MBIO.US,D,20220525,000000,487.476,502.4,460.477,483.426,1164.4848880000002,0
+MBIO.US,D,20220526,000000,481.476,516.725,479.976,496.175,677.9045602,0
+MBIO.US,D,20220527,000000,515,520.925,487.476,518,858.276245,0
+MBIO.US,D,20220531,000000,519.35,525.125,479.976,483.801,868.536758,0
+MBIO.US,D,20220601,000000,484.101,509.825,449.977,450.052,1105.0992522000001,0
+MBIO.US,D,20220602,000000,462.502,475.476,451.703,468.876,621.1790574,0
+MBIO.US,D,20220603,000000,464.977,469.852,443.978,468.052,1023.3311640000001,0
+MBIO.US,D,20220606,000000,457.777,472.476,438.728,442.478,990.3121798000001,0
+MBIO.US,D,20220607,000000,449.977,494.975,442.328,491.226,2790.752864,0
+MBIO.US,D,20220608,000000,497,509.225,472.476,487.326,1853.886023,0
+MBIO.US,D,20220609,000000,484.851,521.15,472.476,502.475,848.0330662,0
+MBIO.US,D,20220610,000000,487.476,494.9,453.352,467.452,1301.6544128,0
+MBIO.US,D,20220613,000000,464.977,480.576,419.979,444.353,1256.3081456,0
+MBIO.US,D,20220614,000000,441.353,479.901,433.554,445.477,829.2694614000001,0
+MBIO.US,D,20220615,000000,443.828,479.976,427.478,452.677,856.9775134,0
+MBIO.US,D,20220616,000000,442.478,470.976,419.979,432.353,3896.5841528,0
+MBIO.US,D,20220617,000000,434.229,521.225,420.654,472.177,3525.1189138,0
+MBIO.US,D,20220621,000000,480.276,487.476,449.977,464.827,1412.7132988,0
+MBIO.US,D,20220622,000000,469.626,584.97,463.102,523.25,4653.7380086,0
+MBIO.US,D,20220623,000000,517.475,592.395,504.575,589.695,1960.2340067999999,0
+MBIO.US,D,20220624,000000,592.47,599.595,526.55,547.85,13171.729220199999,0
+MBIO.US,D,20220627,000000,547.475,562.47,502.55,513.575,1187.4033672,0
+MBIO.US,D,20220628,000000,515.975,521.975,452.227,458.977,2105.8746218,0
+MBIO.US,D,20220629,000000,458.827,465.576,442.478,444.803,500.978381,0
+MBIO.US,D,20220630,000000,442.478,446.828,414.054,438.728,838.6392632,0
+MBIO.US,D,20220701,000000,438.728,449.977,427.478,442.103,566.5563264000001,0
+MBIO.US,D,20220705,000000,442.103,452.677,412.854,432.504,781.2337264,0
+MBIO.US,D,20220706,000000,449.977,464.977,442.478,459.502,902.6104616,0
+MBIO.US,D,20220707,000000,457.477,476.226,449.977,472.476,622.3257814,0
+MBIO.US,D,20220708,000000,458.077,487.476,458.077,477.726,523.3888347999999,0
+MBIO.US,D,20220711,000000,494.975,494.975,449.977,452.902,586.2919798,0
+MBIO.US,D,20220712,000000,456.352,480.576,435.428,472.476,388.5087578,0
+MBIO.US,D,20220713,000000,458.302,487.476,457.477,471.876,308.402086,0
+MBIO.US,D,20220714,000000,457.477,486.65,457.477,467.302,365.7369526,0
+MBIO.US,D,20220715,000000,464.977,485.001,457.477,464.977,392.2782796,0
+MBIO.US,D,20220718,000000,457.477,509.075,435.053,445.402,921.6554138,0
+MBIO.US,D,20220719,000000,461.902,479.976,450.202,465.426,489.664482,0
+MBIO.US,D,20220720,000000,472.476,494.975,466.927,475.626,451.57591099999996,0
+MBIO.US,D,20220721,000000,484.401,494.975,469.177,483.426,488.1524064,0
+MBIO.US,D,20220722,000000,487.476,494.975,459.952,465.576,416.91417800000005,0
+MBIO.US,D,20220725,000000,468.726,487.476,382.481,412.029,1589.7274823999999,0
+MBIO.US,D,20220726,000000,411.28,704.965,389.98,487.476,5005.870281,0
+MBIO.US,D,20220727,000000,479.976,517.475,450.727,496.4,4421.4797296,0
+MBIO.US,D,20220728,000000,484.626,495.725,442.478,464.227,734.4100520000001,0
+MBIO.US,D,20220729,000000,472.476,472.476,419.979,434.978,677.4192026,0
+MBIO.US,D,20220801,000000,437.978,449.977,425.228,437.303,436.4444878,0
+MBIO.US,D,20220802,000000,434.978,456.427,423.729,451.328,393.626347,0
+MBIO.US,D,20220803,000000,453.728,524.975,453.728,517.025,1958.6659284,0
+MBIO.US,D,20220804,000000,509.975,562.47,506.6,562.395,1299.2676268,0
+MBIO.US,D,20220805,000000,554.97,584.97,526.925,571.395,1061.0037141999999,0
+MBIO.US,D,20220808,000000,569.97,584.97,528.725,546.275,673.3056636,0
+MBIO.US,D,20220809,000000,539.975,562.395,487.476,525.725,648.0177326,0
+MBIO.US,D,20220810,000000,532.475,553.095,517.1,548.15,899.3476317999999,0
+MBIO.US,D,20220811,000000,562.47,595.845,539.975,553.545,792.7022998000001,0
+MBIO.US,D,20220812,000000,547.475,581.595,509.975,562.545,890.3498486,0
+MBIO.US,D,20220815,000000,577.47,579.945,540.275,562.395,787.1446886,0
+MBIO.US,D,20220816,000000,562.47,562.47,528.35,536.225,624.657898,0
+MBIO.US,D,20220817,000000,524.975,562.47,502.475,553.62,2364.5968906000003,0
+MBIO.US,D,20220818,000000,562.47,562.47,514.55,521.3,939.0909522000001,0
+MBIO.US,D,20220819,000000,524.6,524.6,494.975,497.15,610.9532128,0
+MBIO.US,D,20220822,000000,502.475,509.525,477.726,489.35,699.594978,0
+MBIO.US,D,20220823,000000,479.976,492.425,472.476,485.226,234.7704046,0
+MBIO.US,D,20220824,000000,494.975,529.475,479.976,524.975,801.0120486,0
+MBIO.US,D,20220825,000000,524.975,569.445,509.975,530.9,716.9678466,0
+MBIO.US,D,20220826,000000,524.975,539.975,472.476,476.001,523.7848546,0
+MBIO.US,D,20220829,000000,487.476,494.826,472.476,473.376,245.92962920000002,0
+MBIO.US,D,20220830,000000,474.651,502.475,451.478,456.127,770.2545108,0
+MBIO.US,D,20220831,000000,479.976,484.475,450.727,455.602,255.36476760000002,0
+MBIO.US,D,20220901,000000,455.602,457.402,434.978,451.478,410.41518640000004,0
+MBIO.US,D,20220902,000000,466.927,472.476,438.503,449.002,379.47230600000006,0
+MBIO.US,D,20220906,000000,442.478,465.052,438.803,438.803,426.6826664,0
+MBIO.US,D,20220907,000000,444.728,463.252,434.978,450.727,441.3327322,0
+MBIO.US,D,20220908,000000,449.977,474.726,442.478,459.427,298.53092580000003,0
+MBIO.US,D,20220909,000000,457.477,472.476,446.828,468.726,409.3377992,0
+MBIO.US,D,20220912,000000,479.976,479.976,464.977,473.302,229.1127884,0
+MBIO.US,D,20220913,000000,477.726,477.726,434.978,442.478,287.0903538,0
+MBIO.US,D,20220914,000000,446.227,451.028,434.978,440.978,197.92856260000002,0
+MBIO.US,D,20220915,000000,441.653,456.727,438.203,438.203,300.69636740000004,0
+MBIO.US,D,20220916,000000,434.978,442.478,412.48,421.554,666.0813024,0
+MBIO.US,D,20220919,000000,412.48,424.479,407.454,409.854,475.9357956,0
+MBIO.US,D,20220920,000000,411.58,423.653,390.056,392.23,410.91787819999996,0
+MBIO.US,D,20220921,000000,399.13,476.751,389.98,399.355,754.0937028000001,0
+MBIO.US,D,20220922,000000,382.481,393.73,332.158,347.458,1580.2350078,0
+MBIO.US,D,20220923,000000,342.808,367.332,331.333,344.233,970.2125082,0
+MBIO.US,D,20220926,000000,352.482,361.707,311.234,318.659,1093.9693624,0
+MBIO.US,D,20220927,000000,329.984,358.332,326.383,357.057,415.8354574,0
+MBIO.US,D,20220928,000000,360.807,374.982,358.482,360.207,358.63393080000003,0
+MBIO.US,D,20220929,000000,375.356,375.356,347.232,351.732,249.672483,0
+MBIO.US,D,20220930,000000,345.132,365.826,345.132,352.032,276.6311642,0
+MBIO.US,D,20221003,000000,368.156,374.982,346.708,352.482,462.9138112,0
+MBIO.US,D,20221004,000000,356.007,403.48,356.007,392.98,873.3863338,0
+MBIO.US,D,20221005,000000,381.206,397.33,362.457,382.481,233.7210188,0
+MBIO.US,D,20221006,000000,389.98,397.33,373.182,374.982,347.7187184,0
+MBIO.US,D,20221007,000000,374.982,374.982,352.482,360.057,168.84310839999998,0
+MBIO.US,D,20221010,000000,381.881,388.63,344.983,354.358,245.50294119999998,0
+MBIO.US,D,20221011,000000,362.157,374.982,345.282,345.732,170.7432034,0
+MBIO.US,D,20221012,000000,337.483,362.382,337.483,362.382,274.6363978,0
+MBIO.US,D,20221013,000000,352.108,374.982,344.983,359.232,280.1713412,0
+MBIO.US,D,20221014,000000,359.982,363.657,338.608,352.108,329.49647400000003,0
+MBIO.US,D,20221017,000000,359.907,359.907,338.908,342.058,412.90064400000006,0
+MBIO.US,D,20221018,000000,344.983,359.907,344.908,344.908,411.24189440000004,0
+MBIO.US,D,20221019,000000,359.907,371.232,338.983,344.533,338.54092620000006,0
+MBIO.US,D,20221020,000000,338.983,355.482,337.483,345.058,218.950947,0
+MBIO.US,D,20221021,000000,352.482,352.482,337.483,339.433,401.20405919999996,0
+MBIO.US,D,20221024,000000,339.733,339.733,331.858,338.533,209.9998328,0
+MBIO.US,D,20221025,000000,336.433,347.982,335.683,339.508,270.2215104,0
+MBIO.US,D,20221026,000000,347.232,374.232,344.983,367.256,510.6575316,0
+MBIO.US,D,20221027,000000,361.707,402.58,352.482,386.23,1232.0189312,0
+MBIO.US,D,20221028,000000,385.33,409.704,374.982,406.855,447.9343956,0
+MBIO.US,D,20221031,000000,408.73,420.879,385.706,406.18,450.64386440000004,0
+MBIO.US,D,20221101,000000,412.48,419.904,397.48,413.454,228.32474900000003,0
+MBIO.US,D,20221102,000000,419.979,419.979,389.98,404.98,397.5905452,0
+MBIO.US,D,20221103,000000,397.48,404.98,375.731,386.53,343.6158466,0
+MBIO.US,D,20221104,000000,382.556,389.98,352.482,356.232,558.8852762,0
+MBIO.US,D,20221107,000000,355.557,364.482,309.734,325.708,678.8299398,0
+MBIO.US,D,20221108,000000,331.408,337.483,322.484,331.484,285.5796116,0
+MBIO.US,D,20221109,000000,321.809,322.484,299.985,311.234,727.1003532,0
+MBIO.US,D,20221110,000000,322.484,336.283,322.484,330.884,375.7827882,0
+MBIO.US,D,20221111,000000,337.483,359.982,336.658,354.508,297.2961974,0
+MBIO.US,D,20221114,000000,358.032,367.482,337.483,367.482,247.86305919999998,0
+MBIO.US,D,20221115,000000,352.482,383.756,352.482,358.932,837.0071816000001,0
+MBIO.US,D,20221116,000000,367.482,395.83,367.482,389.98,487.3670338,0
+MBIO.US,D,20221117,000000,386.156,395.83,374.982,389.68,299.9696644,0
+MBIO.US,D,20221118,000000,404.98,404.98,386.605,392.08,302.335116,0
+MBIO.US,D,20221121,000000,397.48,404.155,374.982,375.506,250.75120360000003,0
+MBIO.US,D,20221122,000000,367.482,376.481,363.892,371.232,135.1894258,0
+MBIO.US,D,20221123,000000,371.982,379.612,359.982,367.482,148.6220974,0
+MBIO.US,D,20221125,000000,374.982,396.73,367.482,389.98,162.6254642,0
+MBIO.US,D,20221128,000000,389.98,389.98,364.257,367.706,192.242945,0
+MBIO.US,D,20221129,000000,374.982,391.63,354.582,354.582,239.65064859999998,0
+MBIO.US,D,20221130,000000,352.482,382.481,352.482,378.731,385.01524980000005,0
+MBIO.US,D,20221201,000000,385.63,388.556,367.482,375.656,456.1508064,0
+MBIO.US,D,20221202,000000,374.982,378.806,367.482,374.382,315.6211136,0
+MBIO.US,D,20221205,000000,354.882,374.906,345.808,353.607,372.1359392,0
+MBIO.US,D,20221206,000000,343.033,364.107,300.735,307.41,1290.1431706,0
+MBIO.US,D,20221207,000000,314.984,322.783,287.686,297.285,731.5339082,0
+MBIO.US,D,20221208,000000,322.484,322.484,293.536,303.66,870.690199,0
+MBIO.US,D,20221209,000000,302.235,322.484,299.985,311.01,285.4249372,0
+MBIO.US,D,20221212,000000,322.484,322.484,299.985,314.91,345.81062299999996,0
+MBIO.US,D,20221213,000000,322.484,322.484,299.985,314.834,601.2367270000001,0
+MBIO.US,D,20221214,000000,307.484,316.409,292.486,297.81,721.782754,0
+MBIO.US,D,20221215,000000,307.184,307.184,280.486,283.486,684.9875810000001,0
+MBIO.US,D,20221216,000000,286.036,299.985,263.162,263.162,1572.5439566000002,0
+MBIO.US,D,20221219,000000,283.336,284.986,236.238,236.613,1355.6491124,0
+MBIO.US,D,20221220,000000,247.788,253.037,236.313,240.063,839.1832904,0
+MBIO.US,D,20221221,000000,240.063,269.236,236.313,266.236,1162.864807,0
+MBIO.US,D,20221222,000000,269.986,284.91,247.487,277.486,927.5810434000001,0
+MBIO.US,D,20221223,000000,277.486,292.486,263.312,288.21,377.5548768,0
+MBIO.US,D,20221227,000000,275.386,289.26,248.312,258.737,780.6016948,0
+MBIO.US,D,20221228,000000,256.037,275.836,254.988,265.186,586.1799742000001,0
+MBIO.US,D,20221229,000000,257.387,299.985,251.612,272.987,1023.671181,0
+MBIO.US,D,20221230,000000,272.987,296.16,254.988,296.16,694.3853842,0
+MBIO.US,D,20230103,000000,304.485,307.41,270.061,292.56,451.8852598,0
+MBIO.US,D,20230104,000000,293.76,352.482,292.486,344.983,2172.061931,0
+MBIO.US,D,20230105,000000,344.983,442.478,329.984,419.979,2967.7910488,0
+MBIO.US,D,20230106,000000,442.478,442.478,390.43,418.704,1105.4006006,0
+MBIO.US,D,20230109,000000,414.954,442.478,404.98,418.254,578.9142776,0
+MBIO.US,D,20230110,000000,425.228,427.478,382.481,410.98,652.539292,0
+MBIO.US,D,20230111,000000,390.13,412.48,384.056,398.755,833.5643428000001,0
+MBIO.US,D,20230112,000000,389.98,457.402,389.98,451.328,996.3338142000001,0
+MBIO.US,D,20230113,000000,464.977,506.225,434.978,476.001,1525.1535872,0
+MBIO.US,D,20230117,000000,464.977,522.535,464.977,519.725,1358.1172358,0
+MBIO.US,D,20230118,000000,521.225,554.145,451.028,461.977,1093.6706808,0
+MBIO.US,D,20230119,000000,454.477,494.975,454.477,483.726,636.551826,0
+MBIO.US,D,20230120,000000,510.725,524.075,479.976,524.075,578.1195712,0
+MBIO.US,D,20230123,000000,539.975,539.975,510.875,527.9,576.9448457999999,0
+MBIO.US,D,20230124,000000,527.9,532.475,495.725,522.125,456.122805,0
+MBIO.US,D,20230125,000000,522.125,539.225,490.4,539.225,332.5286256,0
+MBIO.US,D,20230126,000000,539.225,543.725,506.225,531.8,466.7420026,0
+MBIO.US,D,20230127,000000,519.725,539.975,517.55,524.975,368.1330724,0
+MBIO.US,D,20230130,000000,524.975,532.475,480.051,496.775,773.6906826000001,0
+MBIO.US,D,20230131,000000,502.475,513.725,488.376,508.175,237.0945208,0
+MBIO.US,D,20230201,000000,494.975,508.025,479.976,494.3,383.1644906,0
+MBIO.US,D,20230202,000000,494.975,525.05,494.975,507.125,485.0029156,0
+MBIO.US,D,20230203,000000,517.475,524.975,502.775,503.375,200.00599979999998,0
+MBIO.US,D,20230206,000000,487.476,547.475,487.476,539.975,487.32569839999996,0
+MBIO.US,D,20230207,000000,539.975,547.4,526.475,537.8,437.741886,0
+MBIO.US,D,20230208,000000,524.975,547.475,504.725,508.925,437.508541,0
+MBIO.US,D,20230209,000000,526.85,539.75,494.975,524.975,348.917445,0
+MBIO.US,D,20230210,000000,517.475,532.175,496.4,502.7,249.95249700000002,0
+MBIO.US,D,20230213,000000,496.55,502.475,449.977,454.702,1016.077468,0
+MBIO.US,D,20230214,000000,457.477,480.951,457.477,476.226,303.31783179999996,0
+MBIO.US,D,20230215,000000,479.976,517.475,464.977,502.4,377.57754459999995,0
+MBIO.US,D,20230216,000000,494.975,502.475,471.352,491.45,313.168991,0
+MBIO.US,D,20230217,000000,502.475,509.9,457.927,479.751,302.3297824,0
+MBIO.US,D,20230221,000000,487.476,487.476,432.053,452.528,345.690617,0
+MBIO.US,D,20230222,000000,438.953,452.602,413.23,425.453,328.909778,0
+MBIO.US,D,20230223,000000,427.478,434.978,414.954,421.104,227.53804300000002,0
+MBIO.US,D,20230224,000000,421.104,437.828,383.381,384.131,513.2496612,0
+MBIO.US,D,20230227,000000,384.131,402.166,375.731,379.631,249.2204604,0
+MBIO.US,D,20230228,000000,379.481,419.979,375.206,412.48,444.0808696,0
+MBIO.US,D,20230301,000000,433.028,433.028,388.556,412.48,145.52860940000002,0
+MBIO.US,D,20230302,000000,425.604,432.728,379.106,389.306,269.25879560000004,0
+MBIO.US,D,20230303,000000,397.48,427.104,382.106,405.504,313.0969874,0
+MBIO.US,D,20230306,000000,394.48,412.404,374.982,380.606,436.3804846,0
+MBIO.US,D,20230307,000000,376.481,395.98,344.983,355.032,691.6319132,0
+MBIO.US,D,20230308,000000,344.983,366.732,344.983,360.207,326.63233080000003,0
+MBIO.US,D,20230309,000000,347.232,362.232,340.108,341.233,270.0321676,0
+MBIO.US,D,20230310,000000,341.233,342.958,309.734,311.084,732.5579594,0
+MBIO.US,D,20230313,000000,311.084,329.984,299.985,306.734,429.148123,0
+MBIO.US,D,20230314,000000,307.559,329.984,293.31,295.41,643.8135224,0
+MBIO.US,D,20230315,000000,281.611,307.484,281.611,298.785,310.23951120000004,0
+MBIO.US,D,20230316,000000,284.986,298.71,279.361,290.536,541.4510712,0
+MBIO.US,D,20230317,000000,290.536,292.335,268.112,268.112,684.494223,0
+MBIO.US,D,20230320,000000,268.112,269.986,258.587,262.487,413.7366858,0
+MBIO.US,D,20230321,000000,260.387,284.986,258.812,283.861,715.2064251999999,0
+MBIO.US,D,20230322,000000,284.986,290.986,270.212,273.886,204.2048764,0
+MBIO.US,D,20230323,000000,284.311,286.486,262.937,270.061,266.8360078,0
+MBIO.US,D,20230324,000000,276.061,276.061,258.737,262.187,375.8761262,0
+MBIO.US,D,20230327,000000,262.562,275.761,257.237,270.061,209.86649280000003,0
+MBIO.US,D,20230328,000000,277.486,277.486,266.236,271.336,147.6620494,0
+MBIO.US,D,20230329,000000,271.336,275.686,262.487,270.212,259.6983176,0
+MBIO.US,D,20230330,000000,268.112,296.985,268.112,287.236,573.2646618,0
+MBIO.US,D,20230331,000000,295.485,295.485,265.786,274.936,515.2030922,0
+MBIO.US,D,20230403,000000,277.486,295.26,243.738,243.813,1829.2021221999998,0
+MBIO.US,D,20230404,000000,239,247.5,217.5,224.5,2142.6,0
+MBIO.US,D,20230405,000000,221.5,222,144.5,170,8400.26,0
+MBIO.US,D,20230406,000000,168,174.5,161.005,168,2058.7400000000002,0
+MBIO.US,D,20230410,000000,166,170,150,160,2482.18,0
+MBIO.US,D,20230411,000000,159.5,162.765,155,155,1059.6200000000001,0
+MBIO.US,D,20230412,000000,158,158,141,141,1766.6000000000001,0
+MBIO.US,D,20230413,000000,142.5,173.995,141,166.5,3887.1,0
+MBIO.US,D,20230414,000000,164,170.37,160.5,169.5,748.16,0
+MBIO.US,D,20230417,000000,160.5,185,160.5,167.5,3807.76,0
+MBIO.US,D,20230418,000000,168,193.5,167.5,192,1865.76,0
+MBIO.US,D,20230419,000000,192.5,203.9,187.505,202,1611.4,0
+MBIO.US,D,20230420,000000,202,209.16,190,191.5,1268.3,0
+MBIO.US,D,20230421,000000,192.5,212,191,212,1777.3600000000001,0
+MBIO.US,D,20230424,000000,217.5,217.5,201,210.5,3505.34,0
+MBIO.US,D,20230425,000000,209,209,190,192.5,1521.32,0
+MBIO.US,D,20230426,000000,191.5,200,191.5,194.5,825.66,0
+MBIO.US,D,20230427,000000,195,212,195,210.5,1112.3,0
+MBIO.US,D,20230428,000000,210.5,212.735,207.835,212,377.48,0
+MBIO.US,D,20230501,000000,212,214.5,203,203.5,656.38,0
+MBIO.US,D,20230502,000000,203,203.41,198.55,200.5,588.88,0
+MBIO.US,D,20230503,000000,201,210,198.5,203,335.8,0
+MBIO.US,D,20230504,000000,203.5,211.25,201.75,209.5,286.12,0
+MBIO.US,D,20230505,000000,211.5,214,206.5,211,521.62,0
+MBIO.US,D,20230508,000000,211.5,219.495,207.5,210.75,705.5600000000001,0
+MBIO.US,D,20230509,000000,210,229.975,208.5,224.5,1481.24,0
+MBIO.US,D,20230510,000000,236,236,222.5,227,1023.98,0
+MBIO.US,D,20230511,000000,226.5,231.5,225,228.5,737.4,0
+MBIO.US,D,20230512,000000,241,241,225.5,233,886.74,0
+MBIO.US,D,20230515,000000,234.5,239.5,217,217.5,1247.14,0
+MBIO.US,D,20230516,000000,217.5,220.2,211,217,881.6,0
+MBIO.US,D,20230517,000000,217.5,220.5,214.5,220.5,402.12,0
+MBIO.US,D,20230518,000000,223,224,207.5,210.5,839.96,0
+MBIO.US,D,20230519,000000,213,213,197.505,202.5,1146.96,0
+MBIO.US,D,20230522,000000,200.5,218.5,200.5,215,930.54,0
+MBIO.US,D,20230523,000000,216.5,234.5,215.765,232.5,919.9200000000001,0
+MBIO.US,D,20230524,000000,232.5,248,232.5,244,849.02,0
+MBIO.US,D,20230525,000000,248.5,251,239.25,251,655.38,0
+MBIO.US,D,20230526,000000,256,272,250,259.5,1551.06,0
+MBIO.US,D,20230530,000000,268.5,324.5,268.5,310.5,3200.36,0
+MBIO.US,D,20230531,000000,316,339.5,310,319.5,1706.8,0
+MBIO.US,D,20230601,000000,317.5,324,303,313,883.3000000000001,0
+MBIO.US,D,20230602,000000,314.5,314.5,275.5,277.5,1090.1,0
+MBIO.US,D,20230605,000000,277.5,309,277.5,304,928.82,0
+MBIO.US,D,20230606,000000,301,315.5,298.93,305.5,646.36,0
+MBIO.US,D,20230607,000000,305,309.5,300.5,303,316.08,0
+MBIO.US,D,20230608,000000,305,314.5,295.5,314.5,752.08,0
+MBIO.US,D,20230609,000000,312.585,333,309.06,327.5,1228.66,0
+MBIO.US,D,20230612,000000,323,357.5,323,357.5,2807.7400000000002,0
+MBIO.US,D,20230613,000000,362.5,364,331.5,335,1788.64,0
+MBIO.US,D,20230614,000000,341,350.575,330,330,956.54,0
+MBIO.US,D,20230615,000000,337.5,370.5,332.515,365.5,1891.8400000000001,0
+MBIO.US,D,20230616,000000,374,407.485,370,400,4020.12,0
+MBIO.US,D,20230620,000000,408.5,408.5,352,358,3106.52,0
+MBIO.US,D,20230621,000000,355.5,364,350.25,356,534.32,0
+MBIO.US,D,20230622,000000,352.5,359.995,327.505,345,1772.5,0
+MBIO.US,D,20230623,000000,345,379.5,338.5,375,1657.74,0
+MBIO.US,D,20230626,000000,362.5,370,332.5,340,2038.72,0
+MBIO.US,D,20230627,000000,340,341.985,305,313.5,1892.24,0
+MBIO.US,D,20230628,000000,322,323,295,295.5,863.14,0
+MBIO.US,D,20230629,000000,308.5,310.495,292.5,305.5,607.54,0
+MBIO.US,D,20230630,000000,306,314.495,297,310.5,404.64,0
+MBIO.US,D,20230703,000000,306.5,306.5,295.715,303,509.62,0
+MBIO.US,D,20230705,000000,298,309.01,298,303,383.66,0
+MBIO.US,D,20230706,000000,300,300,275.96,285.5,619.84,0
+MBIO.US,D,20230707,000000,285,296.5,280.5,288,296.92,0
+MBIO.US,D,20230710,000000,288,299.7,287.5,290.5,209.16,0
+MBIO.US,D,20230711,000000,291,293.9,263.5,267.5,1392.26,0
+MBIO.US,D,20230712,000000,273.5,288.5,264.5,279.5,775.14,0
+MBIO.US,D,20230713,000000,285,287.5,271,285,830.48,0
+MBIO.US,D,20230714,000000,283.5,285.75,257.5,260,689.96,0
+MBIO.US,D,20230717,000000,260,279.495,259.5,270.5,608.22,0
+MBIO.US,D,20230718,000000,261,283.22,246,254,1607.14,0
+MBIO.US,D,20230719,000000,250.5,263,250.5,251,385.54,0
+MBIO.US,D,20230720,000000,253,261.5,247.5,247.5,435.5,0
+MBIO.US,D,20230721,000000,248.5,251,237.75,250,394.72,0
+MBIO.US,D,20230724,000000,253,253,235,235,733.16,0
+MBIO.US,D,20230725,000000,235,244.6,234,237,299.66,0
+MBIO.US,D,20230726,000000,239.415,239.415,230,233.5,249.36,0
+MBIO.US,D,20230727,000000,244,244,217,227,613.1800000000001,0
+MBIO.US,D,20230728,000000,223.5,240.5,223.5,239.5,173.1,0
+MBIO.US,D,20230731,000000,240,273.75,236.005,260,618.96,0
+MBIO.US,D,20230801,000000,255,261.5,250,251.5,259.04,0
+MBIO.US,D,20230802,000000,252,262,240,248,275.46,0
+MBIO.US,D,20230803,000000,247.25,254.5,240,240.5,239.16,0
+MBIO.US,D,20230804,000000,248,255.86,240,245.5,411.7,0
+MBIO.US,D,20230807,000000,246.5,246.5,228.5,232.5,1114.38,0
+MBIO.US,D,20230808,000000,233.5,242,225,234.5,248.54,0
+MBIO.US,D,20230809,000000,235.5,243,230.58,243,148.38,0
+MBIO.US,D,20230810,000000,255,255,230.5,239,560,0
+MBIO.US,D,20230811,000000,232,232,225,226.5,289.02,0
+MBIO.US,D,20230814,000000,225,225.5,201.04,201.5,862.46,0
+MBIO.US,D,20230815,000000,201.5,201.65,188.5,190,1184.1000000000001,0
+MBIO.US,D,20230816,000000,200.5,200.5,172.5,182,1272.16,0
+MBIO.US,D,20230817,000000,183.5,189,161.5,163,1212.8,0
+MBIO.US,D,20230818,000000,163,167.5,157.5,161,522.98,0
+MBIO.US,D,20230821,000000,163,167,151.5,153,1166.1000000000001,0
+MBIO.US,D,20230822,000000,153,153.005,142.5,151,1041.42,0
+MBIO.US,D,20230823,000000,149.5,160.845,145,152.5,1250.82,0
+MBIO.US,D,20230824,000000,151,154.255,146,150,442.88,0
+MBIO.US,D,20230825,000000,149.5,153.25,142.5,146.5,617.36,0
+MBIO.US,D,20230828,000000,149,155,148,154.5,484.88,0
+MBIO.US,D,20230829,000000,153,162.5,153,161.5,1021.14,0
+MBIO.US,D,20230830,000000,159,169.3,159,165,345.26,0
+MBIO.US,D,20230831,000000,164.5,165.75,158.5,158.5,297.38,0
+MBIO.US,D,20230901,000000,160,163.5,156,156,197.78,0
+MBIO.US,D,20230905,000000,152.5,161.75,144,145,788.48,0
+MBIO.US,D,20230906,000000,145,145.75,135,135,973.34,0
+MBIO.US,D,20230907,000000,135,139.995,135,137.5,149.58,0
+MBIO.US,D,20230908,000000,137.5,137.5,132.5,132.5,330.22,0
+MBIO.US,D,20230911,000000,140,140,132.505,138,499.92,0
+MBIO.US,D,20230912,000000,137.5,140.635,135.5,135.5,243.20000000000002,0
+MBIO.US,D,20230913,000000,134.47,139.5,128.5,130,338.72,0
+MBIO.US,D,20230914,000000,132.5,133.5,128.5,131.5,189.48,0
+MBIO.US,D,20230915,000000,131,132.5,124.5,126,617.38,0
+MBIO.US,D,20230918,000000,131.5,131.5,125,125,253.36,0
+MBIO.US,D,20230919,000000,125,125.5,120.055,122,472.82,0
+MBIO.US,D,20230920,000000,125,126.68,119.5,120,247.32,0
+MBIO.US,D,20230921,000000,117,124.33,116.005,121.5,353.28000000000003,0
+MBIO.US,D,20230922,000000,116.8,118.69,110,115.5,424.86,0
+MBIO.US,D,20230925,000000,111,120,111,115,389.58,0
+MBIO.US,D,20230926,000000,115,116.245,105,113,432.08,0
+MBIO.US,D,20230927,000000,111.75,114,104,105.5,610.16,0
+MBIO.US,D,20230928,000000,111.155,111.155,99,100.5,546.96,0
+MBIO.US,D,20230929,000000,100.5,106.11,100,103.5,218.46,0
+MBIO.US,D,20231002,000000,101,106.5,96,100,385.18,0
+MBIO.US,D,20231003,000000,101,103.5,96.615,97.5,215.08,0
+MBIO.US,D,20231004,000000,100.29,100.29,97.25,99.5,118.68,0
+MBIO.US,D,20231005,000000,101,101,96.5,100,354.36,0
+MBIO.US,D,20231006,000000,97,99.5,97,99,180.68,0
+MBIO.US,D,20231009,000000,99.395,99.395,93.82,97.5,612.28,0
+MBIO.US,D,20231010,000000,98,102,98,99,409.24,0
+MBIO.US,D,20231011,000000,96.5,99.99,90.5,94,593.64,0
+MBIO.US,D,20231012,000000,94,94.04,82.5,89.5,770.6,0
+MBIO.US,D,20231013,000000,88.52,88.52,82.5,83.5,419.28000000000003,0
+MBIO.US,D,20231016,000000,81.5,88.5,81.5,86.5,419.48,0
+MBIO.US,D,20231017,000000,86.5,89.5,84,84,312.38,0
+MBIO.US,D,20231018,000000,84.5,89.955,84.5,87.5,561.66,0
+MBIO.US,D,20231019,000000,86,86,82.5,84,396.76,0
+MBIO.US,D,20231020,000000,83,84.5,82,84,462.64,0
+MBIO.US,D,20231023,000000,81.505,85.25,81.5,84,212.9,0
+MBIO.US,D,20231024,000000,87,87,84.75,85.5,264.84000000000003,0
+MBIO.US,D,20231025,000000,85.5,85.5,76.03,78.5,461.16,0
+MBIO.US,D,20231026,000000,86.5,105.5,62.5,70.5,53455.72,0
+MBIO.US,D,20231027,000000,68.5,78.5,66.975,75,3206.1800000000003,0
+MBIO.US,D,20231030,000000,75,80,68,73,1557.08,0
+MBIO.US,D,20231031,000000,76.5,84,76,82,1741.14,0
+MBIO.US,D,20231101,000000,82.5,82.5,77,78.5,836.12,0
+MBIO.US,D,20231102,000000,77,82.38,76.5,80,774.04,0
+MBIO.US,D,20231103,000000,79.5,91.345,79.5,86.5,2443.82,0
+MBIO.US,D,20231106,000000,91.5,93.945,87.5,90,2186.92,0
+MBIO.US,D,20231107,000000,90.5,98.45,88,91.5,2638.52,0
+MBIO.US,D,20231108,000000,94,95.995,85,87,1438.26,0
+MBIO.US,D,20231109,000000,83.5,86.495,78.5,82,1371.88,0
+MBIO.US,D,20231110,000000,85,85.645,71.5,78.5,810.22,0
+MBIO.US,D,20231113,000000,77,84.495,74.5,74.505,757.3000000000001,0
+MBIO.US,D,20231114,000000,84.5,84.5,73,77.75,1492.32,0
+MBIO.US,D,20231115,000000,79,82.5,75.5,80,1058.48,0
+MBIO.US,D,20231116,000000,79.5,80,74.5,79,823.38,0
+MBIO.US,D,20231117,000000,77,86.5,77,81.5,2575.12,0
+MBIO.US,D,20231120,000000,83.5,86.385,80.5,83.995,1822.56,0
+MBIO.US,D,20231121,000000,84,84,75,76.5,616.14,0
+MBIO.US,D,20231122,000000,79,79,74.5,78,957.86,0
+MBIO.US,D,20231124,000000,78,84,75.36,81.5,1163.46,0
+MBIO.US,D,20231127,000000,82.505,83.905,76,76.5,1108.3,0
+MBIO.US,D,20231128,000000,76.5,78.43,69.75,72.465,1276.68,0
+MBIO.US,D,20231129,000000,73,75,70.25,71,979,0
+MBIO.US,D,20231130,000000,71.025,75.19,68.5,72,955.6800000000001,0
+MBIO.US,D,20231201,000000,74,77,68.5,72,721.76,0
+MBIO.US,D,20231204,000000,74,74,70,72.5,1144.02,0
+MBIO.US,D,20231205,000000,73,74.5,67.5,70,967.9,0
+MBIO.US,D,20231206,000000,68,76.77,68,72,1409.68,0
+MBIO.US,D,20231207,000000,73.5,82.5,70.5,77.5,1291.66,0
+MBIO.US,D,20231208,000000,75,83,75,77,1639.38,0
+MBIO.US,D,20231211,000000,75,80.5,71.5,71.5,1799.8400000000001,0
+MBIO.US,D,20231212,000000,72.5,75.72,67.5,70.5,2001.66,0
+MBIO.US,D,20231213,000000,77,77,68.5,73,1375.06,0
+MBIO.US,D,20231214,000000,76,77,70,71.5,1653.96,0
+MBIO.US,D,20231215,000000,72,77,69,69,958.98,0
+MBIO.US,D,20231218,000000,72,73.75,69,69,2094.34,0
+MBIO.US,D,20231219,000000,70.5,72,66.5,66.5,2411.7000000000003,0
+MBIO.US,D,20231220,000000,67.5,68.67,65.5,66,1520.28,0
+MBIO.US,D,20231221,000000,66,68,60.5,62,2594.6,0
+MBIO.US,D,20231222,000000,62.5,63.5,60.5,60.5,2249.42,0
+MBIO.US,D,20231226,000000,61.5,64.5,61.5,63.75,1204.66,0
+MBIO.US,D,20231227,000000,64.5,69.34,63,66.5,3352.88,0
+MBIO.US,D,20231228,000000,67,68.5,67,68,1661.4,0
+MBIO.US,D,20231229,000000,66,68,65.5,67.5,1404.02,0
+MBIO.US,D,20240102,000000,68,69,63.5,66,1951.72,0
+MBIO.US,D,20240103,000000,66.4,66.5,64,65.5,618.46,0
+MBIO.US,D,20240104,000000,64.535,67.5,64,67.5,647.78,0
+MBIO.US,D,20240105,000000,67,67.5,63.5,64.5,1066.28,0
+MBIO.US,D,20240108,000000,66,67.5,65.5,66.15,421.88,0
+MBIO.US,D,20240109,000000,65.5,66.5,65.5,65.5,278.08,0
+MBIO.US,D,20240110,000000,65.505,66.5,64,65.5,1076.16,0
+MBIO.US,D,20240111,000000,66,72.495,64,68,3947.92,0
+MBIO.US,D,20240112,000000,68.5,76.5,68.5,73,2042.64,0
+MBIO.US,D,20240116,000000,71.5,75.5,67.5,71,1173.3600000000001,0
+MBIO.US,D,20240117,000000,69,72.15,67,67.5,1026.3600000000001,0
+MBIO.US,D,20240118,000000,70,71.25,66.5,69.5,759.42,0
+MBIO.US,D,20240119,000000,69.5,69.5,66.5,67.5,207.32,0
+MBIO.US,D,20240122,000000,68,71.5,67.5,68.5,311.98,0
+MBIO.US,D,20240123,000000,69,71.25,68.5,69.5,393.66,0
+MBIO.US,D,20240124,000000,72,72,68.5,68.5,295.74,0
+MBIO.US,D,20240125,000000,71,73.425,68,71,976.62,0
+MBIO.US,D,20240126,000000,72.4,74.41,69.5,71.5,661.76,0
+MBIO.US,D,20240129,000000,74,76,70,72.5,1202.78,0
+MBIO.US,D,20240130,000000,75,75,70,70.5,850.22,0
+MBIO.US,D,20240131,000000,70.5,74,70.5,72,279.54,0
+MBIO.US,D,20240201,000000,71.5,74,68,69.5,711.5,0
+MBIO.US,D,20240202,000000,69.015,70.9,67.5,69.5,619.08,0
+MBIO.US,D,20240205,000000,69.5,69.5,65.5,66,685.44,0
+MBIO.US,D,20240206,000000,67,68.5,66,67,833.58,0
+MBIO.US,D,20240207,000000,67.13,67.19,65.5,65.6,198.8,0
+MBIO.US,D,20240208,000000,68,68,64,64,727.84,0
+MBIO.US,D,20240209,000000,66,67.5,64,67,575.24,0
+MBIO.US,D,20240212,000000,66.5,68,65,65,566.86,0
+MBIO.US,D,20240213,000000,65,66.995,61,64.5,1756.06,0
+MBIO.US,D,20240214,000000,62.735,67,62.5,67,194.72,0
+MBIO.US,D,20240215,000000,67,67,64,65.5,623.74,0
+MBIO.US,D,20240216,000000,65,66.5,62.5,64.5,593.46,0
+MBIO.US,D,20240220,000000,65,66.5,61.5,64.5,691.76,0
+MBIO.US,D,20240221,000000,66,66,62,62.5,1303.84,0
+MBIO.US,D,20240222,000000,64.25,64.25,62,63.25,370.76,0
+MBIO.US,D,20240223,000000,64.5,65,62,63,636.54,0
+MBIO.US,D,20240226,000000,64.5,64.5,62.5,64.5,405.92,0
+MBIO.US,D,20240227,000000,64.5,66.5,63.505,66.5,540.08,0
+MBIO.US,D,20240228,000000,65,67.995,63.5,66.5,740.82,0
+MBIO.US,D,20240229,000000,67.8,68,65.5,67.5,304.72,0
+MBIO.US,D,20240301,000000,67.27,68,64,66.5,192.38,0
+MBIO.US,D,20240304,000000,68,69.5,63,67.5,1801.1000000000001,0
+MBIO.US,D,20240305,000000,68,70,64.5,67.5,825.58,0
+MBIO.US,D,20240306,000000,67,68.94,64.5,66,535.32,0
+MBIO.US,D,20240307,000000,71.5,74.5,65.5,69.5,79732.6,0
+MBIO.US,D,20240308,000000,67.5,68.5,61.5,62.5,9237.12,0
+MBIO.US,D,20240311,000000,63,63.5,55,58,7492.38,0
+MBIO.US,D,20240312,000000,57,59,53,53,2560.36,0
+MBIO.US,D,20240313,000000,51,53,45.505,48.445,5852.88,0
+MBIO.US,D,20240314,000000,47.5,50,46.02,49.735,1437.1000000000001,0
+MBIO.US,D,20240315,000000,50,53.5,46.665,47.5,2547.2400000000002,0
+MBIO.US,D,20240318,000000,48,53.5,45.07,52,4201.4800000000005,0
+MBIO.US,D,20240319,000000,51.5,55.5,48.72,52.25,2227.64,0
+MBIO.US,D,20240320,000000,51,59,51,57,1684.3600000000001,0
+MBIO.US,D,20240321,000000,56,67,55,56,7854.84,0
+MBIO.US,D,20240322,000000,55,57.5,52.5,54,2047.04,0
+MBIO.US,D,20240325,000000,54.5,56.485,45,48,9568.86,0
+MBIO.US,D,20240326,000000,46,47.745,45.5,46.55,1762.6000000000001,0
+MBIO.US,D,20240327,000000,46.915,51.5,45,47,1645.2,0
+MBIO.US,D,20240328,000000,52.5,53.5,50.5,52,1001.5600000000001,0
+MBIO.US,D,20240401,000000,52.5,53,49,52.5,1259.3,0
+MBIO.US,D,20240402,000000,53.5,53.5,47.505,51,966.48,0
+MBIO.US,D,20240403,000000,48.08,51,40.5,41,9388.44,0
+MBIO.US,D,20240404,000000,43.05,43.05,37.31,39.25,4808.56,0
+MBIO.US,D,20240405,000000,40.45,40.995,37.85,38.13,1179.68,0
+MBIO.US,D,20240408,000000,37.595,40.6,33,33.5,6566.68,0
+MBIO.US,D,20240409,000000,35.95,36.675,32.375,33.8,2595.2000000000003,0
+MBIO.US,D,20240410,000000,33,34.45,25.5,25.98,21180.64,0
+MBIO.US,D,20240411,000000,27.25,27.5,25.98,27.36,3693.88,0
+MBIO.US,D,20240412,000000,26.54,27.49,25.4,25.4,2934.5,0
+MBIO.US,D,20240415,000000,26,26,16.5,18.75,14113.300000000001,0
+MBIO.US,D,20240416,000000,18.5,19.985,16.95,17.31,7299.68,0
+MBIO.US,D,20240417,000000,19.245,19.245,16.665,19.2,9081.960000000001,0
+MBIO.US,D,20240418,000000,19.25,22.5,18.505,18.55,4222.22,0
+MBIO.US,D,20240419,000000,18.005,19.995,17.055,17.255,2749,0
+MBIO.US,D,20240422,000000,18.45,19.925,16.565,17,6260.5,0
+MBIO.US,D,20240423,000000,17.5,18.485,16.555,17.985,2521.7200000000003,0
+MBIO.US,D,20240424,000000,17.5,18.245,16.515,17.505,2610.9,0
+MBIO.US,D,20240425,000000,18.185,18.485,16,17.52,1279.32,0
+MBIO.US,D,20240426,000000,18.04,18.495,15.75,15.805,5394.32,0
+MBIO.US,D,20240429,000000,15.75,16.5,11,11.85,14701.6,0
+MBIO.US,D,20240430,000000,12.9,13,11.85,12.4,6147.62,0
+MBIO.US,D,20240501,000000,12.495,13.5,12.2,13.005,4839.92,0
+MBIO.US,D,20240502,000000,13.495,14.995,13.495,14.65,5182.82,0
+MBIO.US,D,20240503,000000,13.895,15.9,13.765,15.89,3358.6800000000003,0
+MBIO.US,D,20240506,000000,15.89,16,15,15.05,3379.7400000000002,0
+MBIO.US,D,20240507,000000,15.05,15.545,13.6,14.2,3423.46,0
+MBIO.US,D,20240508,000000,13.965,14.7,13.5275,14.305,756.64,0
+MBIO.US,D,20240509,000000,14.3,14.305,13.5,13.51,1410.84,0
+MBIO.US,D,20240510,000000,13.4,13.995,12.55,13,1491.18,0
+MBIO.US,D,20240513,000000,13.515,13.99,12.575,12.995,1704.1000000000001,0
+MBIO.US,D,20240514,000000,13,14.3,12.5,13.43,6831.22,0
+MBIO.US,D,20240515,000000,14.1,14.1,13.25,13.825,1599.6000000000001,0
+MBIO.US,D,20240516,000000,13.3,15.55,13.125,15.005,9819.66,0
+MBIO.US,D,20240517,000000,15.95,16.49,15.3,15.6,3685.54,0
+MBIO.US,D,20240520,000000,16,17.5,15.96,16.755,5891.900000000001,0
+MBIO.US,D,20240521,000000,17.25,17.495,15.05,15.5,111938.58,0
+MBIO.US,D,20240522,000000,18.745,21.94,11.75,12,935473.62,0
+MBIO.US,D,20240523,000000,12.45,12.745,10.25,10.85,195506.64,0
+MBIO.US,D,20240524,000000,10.425,11.475,9.995,10.495,122272.22,0
+MBIO.US,D,20240528,000000,11.045,13,8,9.425,273546.48,0
+MBIO.US,D,20240529,000000,10.95,14.95,10.215,11.78,1416951.6,0
+MBIO.US,D,20240530,000000,11.25,12.53,10.3,10.57,206777.52000000002,0
+MBIO.US,D,20240531,000000,10.9,10.99,9.25,10.06,125131.04000000001,0
+MBIO.US,D,20240603,000000,9.05,9.75,8.65,8.955,92683.3,0
+MBIO.US,D,20240604,000000,9.14,9.65,8.85,9.335,67217.2,0
+MBIO.US,D,20240605,000000,9,9.235,8.6,8.75,49066.48,0
+MBIO.US,D,20240606,000000,8.575,8.85,7.65,7.75,74987.52,0
+MBIO.US,D,20240607,000000,7.025,7.6,7.025,7.425,48471.92,0
+MBIO.US,D,20240610,000000,7.5,7.515,6.405,6.78,57683.96,0
+MBIO.US,D,20240611,000000,6.575,7.985,6.46,7.44,57011.08,0
+MBIO.US,D,20240612,000000,7.495,7.685,6.82,7.395,28347.18,0
+MBIO.US,D,20240613,000000,7.4,7.4,6.65,6.77,19708.78,0
+MBIO.US,D,20240614,000000,6.75,6.995,6.5,6.5,18445.48,0
+MBIO.US,D,20240617,000000,19.39,48.7,14.4,37.5,1128656.66,0
+MBIO.US,D,20240618,000000,48.5,65,37.05,42.505,5838985.22,0
+MBIO.US,D,20240620,000000,28.5,37,26,28.025,764840.7000000001,0
+MBIO.US,D,20240621,000000,25.365,42.94,24.9,27.765,1450749.6400000001,0
+MBIO.US,D,20240624,000000,31.225,34,27.725,28.515,368680.34,0
+MBIO.US,D,20240625,000000,28.495,28.565,23.21,25.005,211431.22,0
+MBIO.US,D,20240626,000000,23,23.735,22,22.19,110538.98,0
+MBIO.US,D,20240627,000000,21.5,29,21.045,23.28,377620.94,0
+MBIO.US,D,20240628,000000,24.53,26.395,23.4,23.65,105434.40000000001,0
+MBIO.US,D,20240701,000000,23.495,24.55,23.125,24.22,53422.48,0
+MBIO.US,D,20240702,000000,24.56,31,24.56,27.95,417152.08,0
+MBIO.US,D,20240703,000000,26,27.25,24.145,24.325,77631.6,0
+MBIO.US,D,20240705,000000,26,26,24,24.705,49751.12,0
+MBIO.US,D,20240708,000000,24.5,25,23,23.015,51700.92,0
+MBIO.US,D,20240709,000000,23.22,23.25,20,22,64509.98,0
+MBIO.US,D,20240710,000000,21.995,22.99,21.075,22.115,36397.4,0
+MBIO.US,D,20240711,000000,22.02,22.375,20.75,21.04,38630.200000000004,0
+MBIO.US,D,20240712,000000,21.05,21.705,20,20.06,51723.8,0
+MBIO.US,D,20240715,000000,20.075,20.8,19.5,19.8,38816.840000000004,0
+MBIO.US,D,20240716,000000,19.75,20.645,19.75,20.245,24875.2,0
+MBIO.US,D,20240717,000000,20.145,20.15,18.165,18.38,40878.08,0
+MBIO.US,D,20240718,000000,18.505,19.945,16.2,17.005,56205.22,0
+MBIO.US,D,20240719,000000,17.005,17.5,16.005,16.045,28533.96,0
+MBIO.US,D,20240722,000000,15.5,16.495,14.29,16.055,38141,0
+MBIO.US,D,20240723,000000,16.355,24,14.555,15.055,465812.14,0
+MBIO.US,D,20240724,000000,15,16.85,14.255,15.625,67414.02,0
+MBIO.US,D,20240725,000000,15.095,17.85,15.095,17.475,41085.340000000004,0
+MBIO.US,D,20240726,000000,17,18.75,17,18.03,25863.16,0
+MBIO.US,D,20240729,000000,18.03,18.3,16.615,17.345,18682.9,0
+MBIO.US,D,20240730,000000,16.88,17.5,16.06,17.24,15937.52,0
+MBIO.US,D,20240731,000000,16.745,17.24,16.125,16.705,17035.62,0
+MBIO.US,D,20240801,000000,16.9,16.99,16,16.41,12690.720000000001,0
+MBIO.US,D,20240802,000000,15.645,15.94,15.21,15.53,10659.06,0
+MBIO.US,D,20240805,000000,13.85,14.75,13.36,13.65,14092.76,0
+MBIO.US,D,20240806,000000,14.195,17.5,14,16.57,30304.2,0
+MBIO.US,D,20240807,000000,17.4,17.4,15.075,15.25,11769.22,0
+MBIO.US,D,20240808,000000,15.36,16.295,14.905,16.035,13222.78,0
+MBIO.US,D,20240809,000000,15.3,17.99,15.13,17.5,33351.68,0
+MBIO.US,D,20240812,000000,17.5,18,16.27,17.35,11897.22,0
+MBIO.US,D,20240813,000000,16.95,17.83,16.5,17.775,8951.12,0
+MBIO.US,D,20240814,000000,16.5,17.22,16,16.5,8847.300000000001,0
+MBIO.US,D,20240815,000000,17,19.965,16.1644,18.765,39849.62,0
+MBIO.US,D,20240816,000000,18.515,20.19,17.525,18.46,39336.96,0
+MBIO.US,D,20240819,000000,18.865,20,18,19.3,25115.56,0
+MBIO.US,D,20240820,000000,18.74,19.704,18.285,18.83,11032.24,0
+MBIO.US,D,20240821,000000,18.785,18.845,17.5,18.55,16720.5,0
+MBIO.US,D,20240822,000000,18.55,19.9,18.55,18.955,13995.14,0
+MBIO.US,D,20240823,000000,18.4,19.23,18.4,18.7,9879.56,0
+MBIO.US,D,20240826,000000,18.95,18.995,16.91,17.26,14439.08,0
+MBIO.US,D,20240827,000000,17.53,17.855,14.265,15.18,42899,0
+MBIO.US,D,20240828,000000,15.25,15.5,14.585,14.765,8011.7,0
+MBIO.US,D,20240829,000000,15.355,15.355,14.615,15.13,10168.9,0
+MBIO.US,D,20240830,000000,15.2,15.6,13.005,14.06,31549.52,0
+MBIO.US,D,20240903,000000,14.355,15.5,13.8,14.035,12832.880000000001,0
+MBIO.US,D,20240904,000000,13.93,14.295,13.4,13.785,6387.08,0
+MBIO.US,D,20240905,000000,13.78,15,13.78,14.1825,5624.72,0
+MBIO.US,D,20240906,000000,14.295,14.5,13.785,14.05,8961.44,0
+MBIO.US,D,20240909,000000,13.675,14.75,13.5,14.7,13535.08,0
+MBIO.US,D,20240910,000000,14.435,14.68,13.5,13.99,14501.62,0
+MBIO.US,D,20240911,000000,13.965,13.965,12.665,13.27,10226.54,0
+MBIO.US,D,20240912,000000,13.55,13.55,12.0301,12.55,13578.7,0
+MBIO.US,D,20240913,000000,12.42,13.61,12.26,13.5,6767.2,0
+MBIO.US,D,20240916,000000,13.5,14.1206,12.825,13.055,5918.16,0
+MBIO.US,D,20240917,000000,12.995,13.5,12.965,13.4,7066.42,0
+MBIO.US,D,20240918,000000,13.135,13.25,12.69,12.695,5760.38,0
+MBIO.US,D,20240919,000000,12.75,12.94,11,11.15,28158,0
+MBIO.US,D,20240920,000000,11.1,11.51,11,11.1,14726.78,0
+MBIO.US,D,20240923,000000,11.5,11.645,10.6,10.665,11885.34,0
+MBIO.US,D,20240924,000000,10.62,11.1,10.55,10.785,5345.7,0
+MBIO.US,D,20240925,000000,11.2,11.995,11.02,11.11,11375.26,0
+MBIO.US,D,20240926,000000,11.385,12.995,11.15,11.945,17156.920000000002,0
+MBIO.US,D,20240927,000000,12.475,12.985,11.5,11.5,15148.28,0
+MBIO.US,D,20240930,000000,11.495,12.285,11.265,11.765,4817.66,0
+MBIO.US,D,20241001,000000,12,12.435,11.275,11.305,4329.92,0
+MBIO.US,D,20241002,000000,11.51,12.21,10.66,11.015,8773.6,0
+MBIO.US,D,20241003,000000,11.27,11.275,10.94,11.125,5923.7,0
+MBIO.US,D,20241004,000000,11.345,11.86,10.55,10.92,10083.58,0
+MBIO.US,D,20241007,000000,11.2,11.46,10.925,11.37,3109.34,0
+MBIO.US,D,20241008,000000,11.455,11.865,10.605,10.61,10115.880000000001,0
+MBIO.US,D,20241009,000000,10.775,11.121,10.57,10.8,5003.06,0
+MBIO.US,D,20241010,000000,11.55,11.55,10.635,11,3217.7200000000003,0
+MBIO.US,D,20241011,000000,11.45,11.45,10.81,11.05,2658.12,0
+MBIO.US,D,20241014,000000,11.05,11.805,10.57,10.76,4783.9800000000005,0
+MBIO.US,D,20241015,000000,11.295,11.295,10.435,10.915,4278.62,0
+MBIO.US,D,20241016,000000,10.785,11.2,10.55,10.99,9620.06,0
+MBIO.US,D,20241017,000000,11,11.25,10.85,10.855,6600.9400000000005,0
+MBIO.US,D,20241018,000000,11,11.15,10.7,10.87,5605.72,0
+MBIO.US,D,20241021,000000,10.7,14.755,10.7,14.675,91691.88,0
+MBIO.US,D,20241022,000000,14.45,16.785,12.63,14.105,412372.04000000004,0
+MBIO.US,D,20241023,000000,17.1,18.505,14.5,15.145,822441.48,0
+MBIO.US,D,20241024,000000,13.39,14.995,13,14.52,95622.72,0
+MBIO.US,D,20241025,000000,14,15.5,13.7,14.495,43830,0
+MBIO.US,D,20241028,000000,13.4,15.35,13.4,15.1,35025.44,0
+MBIO.US,D,20241029,000000,14.95,15,14.25,14.69,16824,0
+MBIO.US,D,20241030,000000,14.465,17.5,14.25,15.425,100882.38,0
+MBIO.US,D,20241031,000000,14.34,15.495,13.85,14,20436.28,0
+MBIO.US,D,20241101,000000,14,14.46,13,13.355,14051.960000000001,0
+MBIO.US,D,20241104,000000,13.5,14,12.495,12.8,18181.46,0
+MBIO.US,D,20241105,000000,12.68,12.985,12,12.245,22372.36,0
+MBIO.US,D,20241106,000000,12.35,12.5,11.12,12,16178.42,0
+MBIO.US,D,20241107,000000,13.56,14,11.65,12.4,80330.12,0
+MBIO.US,D,20241108,000000,12.4,13.195,12.08,12.75,29094.88,0
+MBIO.US,D,20241111,000000,12.75,13.45,12.275,12.85,31094.78,0
+MBIO.US,D,20241112,000000,12.5,13.445,12.185,12.765,22558.7,0
+MBIO.US,D,20241113,000000,13,13,12,12.15,18465.46,0
+MBIO.US,D,20241114,000000,12.025,12.245,11.345,11.785,21242.74,0
+MBIO.US,D,20241115,000000,12,12,10.555,11.415,18097.08,0
+MBIO.US,D,20241118,000000,10.55,11.2,10.55,11,7984.8,0
+MBIO.US,D,20241119,000000,10.845,11.265,10.55,11.035,12985.16,0
+MBIO.US,D,20241120,000000,11.04,11.04,10.45,10.45,8142.34,0
+MBIO.US,D,20241121,000000,10.5,10.72,10.05,10.395,7549.88,0
+MBIO.US,D,20241122,000000,10.15,10.61,10.085,10.255,8251.04,0
+MBIO.US,D,20241125,000000,10.5,10.835,9.75,9.755,13835.34,0
+MBIO.US,D,20241126,000000,9.675,10.465,9.05,10,11450.7,0
+MBIO.US,D,20241127,000000,10.1,10.475,9.3,9.5,16224.94,0
+MBIO.US,D,20241129,000000,9.75,10.25,9.565,9.975,8095.66,0
+MBIO.US,D,20241202,000000,10.7,10.825,9.25,9.45,16486.56,0
+MBIO.US,D,20241203,000000,9.45,9.595,8.8,9.19,8549.24,0
+MBIO.US,D,20241204,000000,9.45,9.92,9.08,9.5,12466.06,0
+MBIO.US,D,20241205,000000,9.5,9.9,9,9.45,12624.02,0
+MBIO.US,D,20241206,000000,9.15,9.885,9.05,9.62,11125.960000000001,0
+MBIO.US,D,20241209,000000,10,10,9.3,9.49,12102.32,0
+MBIO.US,D,20241210,000000,9.64,9.92185,9.105,9.3,8635.02,0
+MBIO.US,D,20241211,000000,9.5,10.18,9.3,9.95,15362.720000000001,0
+MBIO.US,D,20241212,000000,10.2,10.4,9.705,10.245,11441.04,0
+MBIO.US,D,20241213,000000,10,10.22,9.32,9.665,6981.24,0
+MBIO.US,D,20241216,000000,9.54,10,9.175,9.3,11511.84,0
+MBIO.US,D,20241217,000000,9.5,9.85,7.85,8.85,33989.54,0
+MBIO.US,D,20241218,000000,9,9.19685,8.39,8.395,10843.74,0
+MBIO.US,D,20241219,000000,8.53,8.665,7.695,8.255,19651.66,0
+MBIO.US,D,20241220,000000,8.4,8.745,8.26,8.39,18258.260000000002,0
+MBIO.US,D,20241223,000000,8.57,8.775,7.95,8.2,14504.26,0
+MBIO.US,D,20241224,000000,8.5,8.5,8.015,8.355,7538.1,0
+MBIO.US,D,20241226,000000,8.25,8.92,8.25,8.8,14246.82,0
+MBIO.US,D,20241227,000000,8.95,9.495,8.71,9.195,21392.56,0
+MBIO.US,D,20241230,000000,9.45,9.5,8.835,9.3,24201.3,0
+MBIO.US,D,20241231,000000,9.5,9.8956,8.1,8.85,49810.42,0
+MBIO.US,D,20250102,000000,9,21.9467,8.97,10.445,6217906.48,0
+MBIO.US,D,20250103,000000,11.385,12.38,10.565,10.91,764807.3200000001,0
+MBIO.US,D,20250106,000000,10.2,11.74,9.635,10.7,262788.66000000003,0
+MBIO.US,D,20250107,000000,10.22,11.645,9.86,11,151545.96,0
+MBIO.US,D,20250108,000000,10.3,11.665,10.055,11.12,459607.36,0
+MBIO.US,D,20250110,000000,11.4,13.285,11.12,12.83,386484.3,0
+MBIO.US,D,20250113,000000,12,12,11,11.195,106149.14,0
+MBIO.US,D,20250114,000000,8.015,8.495,6.97,7.19,305934.02,0
+MBIO.US,D,20250115,000000,6.44,7.69,5.33,6.28,186899.96,0
+MBIO.US,D,20250116,000000,5.22,6.1,5.1915,5.88,229590,0
+MBIO.US,D,20250117,000000,5.77,5.9428,5.19,5.55,130837,0
+MBIO.US,D,20250121,000000,5.08,5.32,4.05,4.33,190180,0
+MBIO.US,D,20250122,000000,4.27,4.27,3.72,4.17,172317,0
+MBIO.US,D,20250123,000000,4.13,5,3.92,4.09,394800,0
+MBIO.US,D,20250124,000000,4.1,5.6341,3.86,4.79,1518011,0
+MBIO.US,D,20250127,000000,4.53,4.63,3.9,4.16,253431,0
+MBIO.US,D,20250128,000000,4.39,6.7,4,4.23,2640186,0
+MBIO.US,D,20250129,000000,4.13,5.1999,3.96,4.89,584739,0
+MBIO.US,D,20250130,000000,4.65,4.98,4.5,4.69,91943,0
+MBIO.US,D,20250131,000000,4.79,4.9,4.28,4.32,83320,0
+MBIO.US,D,20250203,000000,4.15,4.28,3.95,4,60954,0
+MBIO.US,D,20250204,000000,4.09,4.09,3.56,3.63,131245,0
+MBIO.US,D,20250205,000000,3.73,4.05,2.89,3.01,475108,0
+MBIO.US,D,20250206,000000,2.87,3.11,2.8101,2.92,219388,0
+MBIO.US,D,20250207,000000,2.93,3.05,2.71,2.78,75701,0
+MBIO.US,D,20250210,000000,2.83,2.93,2.605,2.93,55989,0
+MBIO.US,D,20250211,000000,2.9,3.04,2.765,2.9,563980,0
+MBIO.US,D,20250212,000000,2.95,2.965,2.71,2.87,158934,0
+MBIO.US,D,20250213,000000,2.66,2.75,2.4,2.64,220803,0
+MBIO.US,D,20250214,000000,2.63,2.88,2.62,2.8,86921,0
+MBIO.US,D,20250218,000000,2.91,2.95,2.745,2.82,91538,0
+MBIO.US,D,20250219,000000,2.74,2.91,2.58,2.87,60657,0
+MBIO.US,D,20250220,000000,2.9,3.05,2.78,2.91,58707,0
+MBIO.US,D,20250221,000000,2.95,3.0551,2.88,2.95,60552,0
+MBIO.US,D,20250224,000000,3,3.05,2.69,2.78,58732,0
+MBIO.US,D,20250225,000000,2.75,2.78,2.535,2.67,53050,0
+MBIO.US,D,20250226,000000,2.64,2.836635,2.64,2.79,15670,0
+MBIO.US,D,20250227,000000,2.81,2.85,2.55,2.74,951456,0
+MBIO.US,D,20250228,000000,2.01,2.0894,1.82,2,487630,0
+MBIO.US,D,20250303,000000,1.88,1.9895,1.8,1.82,136499,0
+MBIO.US,D,20250304,000000,1.87,1.87,1.52,1.62,256599,0
+MBIO.US,D,20250305,000000,1.62,1.7533,1.5,1.71,140097,0
+MBIO.US,D,20250306,000000,1.71,1.71,1.46,1.55,128837,0
+MBIO.US,D,20250307,000000,1.53,1.557696,1.46,1.48,88691,0
+MBIO.US,D,20250310,000000,1.43,1.5,1.39,1.5,52407,0
+MBIO.US,D,20250311,000000,1.46,1.6003,1.41,1.52,47634,0
+MBIO.US,D,20250312,000000,1.51,1.5293,1.4,1.45,75759,0
+MBIO.US,D,20250313,000000,1.46,1.5475,1.35,1.4,62095,0
+MBIO.US,D,20250314,000000,1.41,1.47,1.35,1.41,57585,0
+MBIO.US,D,20250317,000000,1.47,1.47,1.37,1.42,26592,0
+MBIO.US,D,20250318,000000,1.42,1.44,1.36,1.43,28297,0
+MBIO.US,D,20250319,000000,1.41,1.46,1.37,1.43,39884,0
+MBIO.US,D,20250320,000000,1.43,1.4665,1.4,1.44,41479,0
+MBIO.US,D,20250321,000000,1.44,1.492,1.38,1.4,62046,0
+MBIO.US,D,20250324,000000,1.5,1.5099,1.35,1.41,79163,0
+MBIO.US,D,20250325,000000,1.43,1.4309,1.35,1.42,36563,0
+MBIO.US,D,20250326,000000,1.49,1.5087,1.35,1.41,37267,0
+MBIO.US,D,20250327,000000,1.39,1.42,1.35,1.42,23487,0
+MBIO.US,D,20250328,000000,1.41,1.41,1.26,1.33,74374,0
+MBIO.US,D,20250331,000000,1.3,1.3016,1.22,1.25,115368,0
+MBIO.US,D,20250401,000000,1.25,1.3036,1.2,1.2931,39966,0
+MBIO.US,D,20250402,000000,1.29,1.4546,1.23,1.44,310673,0
+MBIO.US,D,20250403,000000,1.34,1.37,1.27,1.3,130310,0
+MBIO.US,D,20250404,000000,1.22,1.25,1.15,1.22,95069,0
+MBIO.US,D,20250407,000000,1.2,1.35,1.17,1.35,77304,0
+MBIO.US,D,20250408,000000,1.35,1.37,1.26,1.27,39754,0
+MBIO.US,D,20250409,000000,1.33,1.36,1.25,1.36,35791,0
+MBIO.US,D,20250410,000000,1.39,1.42,1.24,1.34,72691,0
+MBIO.US,D,20250411,000000,1.36,1.4,1.34,1.39,40218,0
+MBIO.US,D,20250414,000000,1.4,1.4,1.32,1.36,17116,0
+MBIO.US,D,20250415,000000,1.34,1.4,1.3,1.36,21096,0
+MBIO.US,D,20250416,000000,1.365,1.365,1.3058,1.34,9095,0
+MBIO.US,D,20250417,000000,1.34,1.34,1.27,1.33,32974,0
+MBIO.US,D,20250421,000000,1.29,1.33,1.23,1.23,40297,0
+MBIO.US,D,20250422,000000,1.23,1.29,1.13,1.24,55989,0
+MBIO.US,D,20250423,000000,1.275,1.3804,1.255,1.3294,421400,0
+MBIO.US,D,20250424,000000,1.3,1.3599,1.16,1.24,17913208,0
+MBIO.US,D,20250425,000000,1.18,1.22,1.12,1.22,878206,0
+MBIO.US,D,20250428,000000,1.21,1.21,1.15,1.16,283397,0
+MBIO.US,D,20250429,000000,1.16,1.2,1.13,1.17,203991,0
+MBIO.US,D,20250430,000000,1.15,1.15,1.01,1.09,474792,0
+MBIO.US,D,20250501,000000,1.08,1.13,1.04,1.11,136717,0
+MBIO.US,D,20250502,000000,1.11,1.12,1.05,1.09,170877,0
+MBIO.US,D,20250505,000000,1.09,1.12,1.07,1.12,143032,0
+MBIO.US,D,20250506,000000,1.13,1.1495,1.1,1.135,169784,0
+MBIO.US,D,20250507,000000,1.14,1.15,1.11,1.14,138109,0
+MBIO.US,D,20250508,000000,1.11,1.22,1.11,1.18,264927,0
+MBIO.US,D,20250509,000000,1.16,1.17,1.1495,1.165,67170,0
+MBIO.US,D,20250512,000000,1.13,1.155,1.11,1.13,125095,0
+MBIO.US,D,20250513,000000,1.13,1.1499,1.09,1.12,149004,0
+MBIO.US,D,20250514,000000,1.13,1.15,1.07,1.12,67346,0
+MBIO.US,D,20250515,000000,1.12,1.13,1.0701,1.13,68863,0
+MBIO.US,D,20250516,000000,1.13,1.1391,1.095,1.12,54902,0
+MBIO.US,D,20250519,000000,1.09,1.17,1.08,1.16,256967,0
+MBIO.US,D,20250520,000000,1.15,1.2599,1.1104,1.24,256975,0
+MBIO.US,D,20250521,000000,1.24,1.24,1.18,1.19,95305,0
+MBIO.US,D,20250522,000000,1.19,1.32,1.1729,1.28,266834,0
+MBIO.US,D,20250523,000000,1.28,1.28,1.2,1.25,96561,0
+MBIO.US,D,20250527,000000,1.22,1.29,1.22,1.29,43556,0
+MBIO.US,D,20250528,000000,1.29,1.2999,1.26,1.28,45514,0
+MBIO.US,D,20250529,000000,1.28,1.34,1.24,1.34,106557,0
+MBIO.US,D,20250530,000000,1.32,1.32,1.28,1.31,71238,0
+MBIO.US,D,20250602,000000,1.28,1.31,1.26,1.31,64047,0
+MBIO.US,D,20250603,000000,1.28,1.3,1.2501,1.29,60693,0
+MBIO.US,D,20250604,000000,1.27,1.3,1.26,1.29,64854,0
+MBIO.US,D,20250605,000000,1.26,1.284,1.225,1.25,48057,0
+MBIO.US,D,20250606,000000,1.25,1.26,1.21,1.24,40576,0
+MBIO.US,D,20250609,000000,1.29,1.29,1.25,1.29,64864,0
+MBIO.US,D,20250610,000000,1.29,1.3,1.25,1.27,70745,0
+MBIO.US,D,20250611,000000,1.3,1.3,1.25,1.28,27219,0
+MBIO.US,D,20250612,000000,1.25,1.28,1.23,1.27,44681,0
+MBIO.US,D,20250613,000000,1.27,1.27,1.16,1.17,92585,0
+MBIO.US,D,20250616,000000,1.19,1.19,1.08,1.11,132087,0
+MBIO.US,D,20250617,000000,1.11,1.11,1.015,1.02,175979,0
+MBIO.US,D,20250618,000000,1.03,1.1,1.02,1.07,225756,0
+MBIO.US,D,20250620,000000,1.11,1.12,1.05,1.05,101775,0
+MBIO.US,D,20250623,000000,1.05,1.0688,1.02,1.03,60336,0
+MBIO.US,D,20250624,000000,1.04,1.09,1.01,1.08,94818,0
+MBIO.US,D,20250625,000000,1.07,1.0999,1.015,1.03,83544,0
+MBIO.US,D,20250626,000000,1.04,1.04,1.03,1.03,57141,0
+MBIO.US,D,20250627,000000,1.03,1.07,1.01,1.02,172478,0
+MBIO.US,D,20250630,000000,1.02,1.0254,0.9522,0.9551,170316,0
+MBIO.US,D,20250701,000000,0.95,2.13,0.8926,2.05,28953918,0
+MBIO.US,D,20250702,000000,1.34,1.36,1.18,1.24,2877266,0
+MBIO.US,D,20250703,000000,1.17,1.29,1.17,1.19,639512,0
+MBIO.US,D,20250707,000000,3.56,7,3.23,3.34,278739673,0
+MBIO.US,D,20250708,000000,3.34,3.444,2.62,2.66,7200191,0
+MBIO.US,D,20250709,000000,3.305,3.68,2.72,3.11,28701709,0
+MBIO.US,D,20250710,000000,2.92,3.02,2.68,2.68,2113691,0
+MBIO.US,D,20250711,000000,2.63,3,2.5,2.65,1456419,0
+MBIO.US,D,20250714,000000,2.54,2.74,2.39,2.42,1078314,0
+MBIO.US,D,20250715,000000,2.37,2.6,2.2808,2.39,1023463,0
+MBIO.US,D,20250716,000000,2.34,2.34,2.17,2.21,780884,0
+MBIO.US,D,20250717,000000,2.17,2.37,2.02,2.32,850549,0
+MBIO.US,D,20250718,000000,2.23,2.29,2.1,2.18,380882,0
+MBIO.US,D,20250721,000000,2.18,2.1899,2.05,2.07,416339,0
+MBIO.US,D,20250722,000000,2.07,2.1,1.97,2.09,340571,0
+MBIO.US,D,20250723,000000,2.1,2.12,2.05,2.08,258410,0
+MBIO.US,D,20250724,000000,2.05,2.0558,2,2.03,151024,0
+MBIO.US,D,20250725,000000,2.02,2.0885,1.9,1.91,277128,0
+MBIO.US,D,20250728,000000,1.9,1.96,1.9,1.9,174461,0
+MBIO.US,D,20250729,000000,1.86,1.94,1.6,1.63,456284,0
+MBIO.US,D,20250730,000000,1.6,1.6934,1.53,1.53,179936,0
+MBIO.US,D,20250731,000000,1.55,1.6594,1.485,1.53,191094,0
+MBIO.US,D,20250801,000000,1.45,1.52,1.4211,1.47,184393,0
+MBIO.US,D,20250804,000000,1.4,1.52,1.4,1.51,130915,0
+MBIO.US,D,20250805,000000,1.5,1.5937,1.5,1.57,109659,0
+MBIO.US,D,20250806,000000,1.52,1.55,1.41,1.47,148147,0
+MBIO.US,D,20250807,000000,1.47,1.5623,1.47,1.52,75160,0
+MBIO.US,D,20250808,000000,1.5,1.73,1.47,1.66,452521,0
+MBIO.US,D,20250811,000000,1.59,1.86,1.5672,1.76,305052,0
+MBIO.US,D,20250812,000000,1.68,1.75,1.5963,1.7,217861,0
+MBIO.US,D,20250813,000000,1.68,1.88,1.68,1.87,233427,0
+MBIO.US,D,20250814,000000,1.8,1.8364,1.68,1.78,117171,0
+MBIO.US,D,20250815,000000,1.78,1.7901,1.708,1.77,117624,0
+MBIO.US,D,20250818,000000,1.7,1.766,1.66,1.69,108360,0
+MBIO.US,D,20250819,000000,1.67,1.74,1.6,1.64,105222,0
+MBIO.US,D,20250820,000000,1.63,1.68,1.56,1.65,66129,0
+MBIO.US,D,20250821,000000,1.58,1.6993,1.58,1.69,50604,0
+MBIO.US,D,20250822,000000,1.7,1.76,1.59,1.65,176730,0
+MBIO.US,D,20250825,000000,1.65,1.68,1.53,1.54,128264,0
+MBIO.US,D,20250826,000000,1.57,1.6,1.5,1.51,166957,0
+MBIO.US,D,20250827,000000,1.5,1.56,1.5,1.53,105917,0
+MBIO.US,D,20250828,000000,1.56,1.57,1.54,1.545,56491,0
+MBIO.US,D,20250829,000000,1.56,1.56,1.51,1.51,75400,0
+MBIO.US,D,20250902,000000,1.52,1.587305,1.52,1.53,109857,0
+MBIO.US,D,20250903,000000,1.52,1.5665,1.51,1.54,58933,0
+MBIO.US,D,20250904,000000,1.51,1.54,1.45,1.47,152386,0
+MBIO.US,D,20250905,000000,1.44,1.4726,1.4149,1.43,148808,0
+MBIO.US,D,20250908,000000,1.41,1.4286,1.36,1.36,152012,0
+MBIO.US,D,20250909,000000,1.32,1.4897,1.31,1.47,186793,0
+MBIO.US,D,20250910,000000,1.49,1.494,1.41,1.41,68294,0
+MBIO.US,D,20250911,000000,1.45,1.57,1.4205,1.57,209600,0
+MBIO.US,D,20250912,000000,1.59,1.62,1.55,1.58,136889,0
+MBIO.US,D,20250915,000000,1.63,1.6395,1.54,1.58,113989,0
+MBIO.US,D,20250916,000000,1.55,1.63,1.5445,1.58,72366,0
+MBIO.US,D,20250917,000000,1.58,1.678,1.57,1.61,134997,0
+MBIO.US,D,20250918,000000,1.65,1.66,1.6101,1.62,102516,0
+MBIO.US,D,20250919,000000,1.61,1.78,1.61,1.67,222719,0
+MBIO.US,D,20250922,000000,1.64,1.6533,1.54,1.63,141212,0
+MBIO.US,D,20250923,000000,1.6,1.6399,1.55,1.56,90717,0
+MBIO.US,D,20250924,000000,1.57,1.64,1.57,1.62,75735,0
+MBIO.US,D,20250925,000000,1.62,1.64,1.59,1.6,54258,0
+MBIO.US,D,20250926,000000,1.58,1.6109,1.563,1.59,44594,0
+MBIO.US,D,20250929,000000,1.58,1.62,1.55,1.57,76348,0
+MBIO.US,D,20250930,000000,1.55,1.6039,1.52,1.52,79340,0
+MBIO.US,D,20251001,000000,1.53,1.58,1.4914,1.57,74963,0
+MBIO.US,D,20251002,000000,1.56,1.6,1.54,1.58,47966,0
+MBIO.US,D,20251003,000000,1.58,1.64,1.56,1.58,64195,0
+MBIO.US,D,20251006,000000,1.58,1.5876,1.54,1.56,68497,0
+MBIO.US,D,20251007,000000,1.6,1.75,1.579,1.75,379375,0
+MBIO.US,D,20251008,000000,1.76,1.82,1.686,1.74,206333,0
+MBIO.US,D,20251009,000000,1.74,1.85,1.7109,1.77,110688,0
+MBIO.US,D,20251010,000000,1.77,1.81,1.53,1.53,229212,0
+MBIO.US,D,20251013,000000,1.57,1.6693,1.55,1.63,110903,0
+MBIO.US,D,20251014,000000,1.63,1.688,1.6,1.65,170348,0
+MBIO.US,D,20251015,000000,1.67,1.69,1.6,1.67,115063,0
+MBIO.US,D,20251016,000000,1.67,1.68,1.47,1.52,268257,0
+MBIO.US,D,20251017,000000,1.52,1.52,1.45,1.5,79499,0
+MBIO.US,D,20251020,000000,1.5,1.69,1.5,1.57,170399,0
+MBIO.US,D,20251021,000000,1.55,1.57,1.52,1.55,51694,0
+MBIO.US,D,20251022,000000,1.54,1.54,1.45,1.47,144083,0
+MBIO.US,D,20251023,000000,1.45,1.482,1.43,1.44,90064,0
+MBIO.US,D,20251024,000000,1.45,1.514,1.4407,1.49,63891,0
+MBIO.US,D,20251027,000000,1.51,1.52,1.46,1.5,51898,0
+MBIO.US,D,20251028,000000,1.51,1.52,1.48,1.5,59932,0
+MBIO.US,D,20251029,000000,1.46,1.49,1.45,1.47,56842,0
+MBIO.US,D,20251030,000000,1.46,1.486,1.44,1.46,69336,0
+MBIO.US,D,20251031,000000,1.44,1.484,1.4,1.45,80998,0
+MBIO.US,D,20251103,000000,1.45,1.45,1.36,1.39,102742,0
+MBIO.US,D,20251104,000000,1.34,1.3601,1.23,1.27,132885,0
+MBIO.US,D,20251105,000000,1.3,1.3476,1.299,1.32,62596,0
+MBIO.US,D,20251106,000000,1.32,1.34,1.22,1.26,140265,0
+MBIO.US,D,20251107,000000,1.26,1.28,1.16,1.22,97341,0
+MBIO.US,D,20251110,000000,1.33,1.33,1.2,1.23,80498,0
+MBIO.US,D,20251111,000000,1.23,1.24,1.2,1.24,47599,0
+MBIO.US,D,20251112,000000,1.25,1.29,1.19,1.25,77607,0
+MBIO.US,D,20251113,000000,1.24,1.2574,1.18,1.21,59365,0
+MBIO.US,D,20251114,000000,1.17,1.25,1.14,1.22,89687,0
+MBIO.US,D,20251117,000000,1.2,1.27,1.16,1.16,88354,0
+MBIO.US,D,20251118,000000,1.16,1.26,1.16,1.23,111101,0
+MBIO.US,D,20251119,000000,1.2,1.213534,1.15,1.2,132275,0
+MBIO.US,D,20251120,000000,1.19,1.2272,1.15,1.15,51675,0
+MBIO.US,D,20251121,000000,1.18,1.1918,1.14,1.18,93082,0
+MBIO.US,D,20251124,000000,1.18,1.2,1.13,1.18,118692,0
+MBIO.US,D,20251125,000000,1.18,1.1869,1.15,1.18,60320,0
+MBIO.US,D,20251126,000000,1.17,1.2798,1.17,1.24,125812,0
+MBIO.US,D,20251128,000000,1.24,1.43,1.24,1.41,309840,0
+MBIO.US,D,20251201,000000,1.42,1.42,1.3,1.3,69607,0
+MBIO.US,D,20251202,000000,1.3,1.3381,1.2,1.21,95703,0
+MBIO.US,D,20251203,000000,1.19,1.25,1.18,1.19,74620,0
+MBIO.US,D,20251204,000000,1.19,1.33,1.18,1.32,98742,0
+MBIO.US,D,20251205,000000,1.3,1.32,1.25,1.25,27845,0
+MBIO.US,D,20251208,000000,1.23,1.27,1.21,1.25,64999,0
+MBIO.US,D,20251209,000000,1.24,1.3145,1.23,1.26,171431,0
+MBIO.US,D,20251210,000000,1.27,1.29,1.22,1.25,69588,0
+MBIO.US,D,20251211,000000,1.26,1.26,1.21,1.22,57159,0
+MBIO.US,D,20251212,000000,1.24,1.2555,1.17,1.195,71487,0
+MBIO.US,D,20251215,000000,1.2,1.2116,1.13,1.13,76274,0
+MBIO.US,D,20251216,000000,1.14,1.17,1.06,1.07,191342,0
+MBIO.US,D,20251217,000000,1.08,1.12,1.08,1.09,46348,0
+MBIO.US,D,20251218,000000,1.09,1.1165,1.05,1.06,81451,0
+MBIO.US,D,20251219,000000,1.07,1.14,1.07,1.09,85343,0
+MBIO.US,D,20251222,000000,1.09,1.1399,1.0844,1.11,41338,0
+MBIO.US,D,20251223,000000,1.11,1.11,1.04,1.04,41304,0
+MBIO.US,D,20251224,000000,1.05,1.07,1.0315,1.05,60642,0
+MBIO.US,D,20251226,000000,1.035,1.04,0.9675,1.02,140805,0
+MBIO.US,D,20251229,000000,1,1,0.94,0.962,172373,0
+MBIO.US,D,20251230,000000,0.95,0.9629,0.92,0.95,101639,0
+MBIO.US,D,20251231,000000,0.9506,0.99,0.93,0.981,160625,0
+MBIO.US,D,20260102,000000,0.982,1.11,0.98,1.07,91347,0
+MBIO.US,D,20260105,000000,1.09,1.1499,1.0401,1.11,86005,0
+MBIO.US,D,20260106,000000,1.12,1.1217,1.075,1.09,40138,0
+MBIO.US,D,20260107,000000,1.09,1.14,1.07,1.13,63038,0
+MBIO.US,D,20260108,000000,1.14,1.19,1.14,1.14,97607,0
+MBIO.US,D,20260109,000000,1.2,1.2,1.1502,1.16,52541,0
+MBIO.US,D,20260112,000000,1.17,1.17,1.095,1.11,34768,0
+MBIO.US,D,20260113,000000,1.12,1.13,1.08,1.09,42051,0
+MBIO.US,D,20260114,000000,1.07,1.1,1.05,1.08,57967,0
+MBIO.US,D,20260115,000000,1.08,1.08,1.05,1.05,62456,0
+MBIO.US,D,20260116,000000,1.07,1.08,1.05,1.05,16994,0
+MBIO.US,D,20260120,000000,1.05,1.06,1.03,1.03,22631,0
+MBIO.US,D,20260121,000000,1.03,1.04,0.985,1,56387,0
+MBIO.US,D,20260122,000000,1.05,1.0908,1.04,1.07,73712,0
+MBIO.US,D,20260123,000000,1.08,1.0957,1.04,1.05,23597,0
+MBIO.US,D,20260126,000000,1.06,1.06,1,1.03,44781,0
+MBIO.US,D,20260127,000000,1.03,1.05,1.0004,1.02,68063,0
+MBIO.US,D,20260128,000000,1.02,1.0399,1.01,1.01,43256,0
+MBIO.US,D,20260129,000000,1,1.01,0.960101,0.9711,94264,0
+MBIO.US,D,20260130,000000,0.99,1.01,0.965,0.965,35042,0
+MBIO.US,D,20260202,000000,0.9848,0.9848,0.8672,0.8951,108547,0
+MBIO.US,D,20260203,000000,0.91,0.919899,0.752,0.779,282580,0
+MBIO.US,D,20260204,000000,0.819,0.819,0.6982,0.704,158428,0
+MBIO.US,D,20260205,000000,0.61,0.7698,0.5306,0.7122,6808012,0
+MBIO.US,D,20260206,000000,0.67,0.8341,0.64,0.7872,453187,0
+MBIO.US,D,20260209,000000,0.7636,0.8448,0.75,0.8267,111384,0
+MBIO.US,D,20260210,000000,0.8334,0.8742,0.8,0.8541,127654,0
+MBIO.US,D,20260211,000000,0.81,0.91,0.81,0.9,49025,0
+MBIO.US,D,20260212,000000,0.86,0.91,0.8251,0.9097,52890,0
+MBIO.US,D,20260213,000000,0.8703,0.9097,0.84,0.8741,65711,0
+MBIO.US,D,20260217,000000,0.8654,0.8897,0.82315,0.8897,67379,0
+MBIO.US,D,20260218,000000,0.8581,0.9171,0.8471,0.9171,25660,0
diff --git a/daily/us/nasdaq stocks/2/mdai.us.txt b/daily/us/nasdaq stocks/2/mdai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c487e0a314537b408bbdea264d3432560c29bfe0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdai.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDAI.US,D,20210407,000000,9.76,9.78,9.76,9.78,456,0
+MDAI.US,D,20210408,000000,9.75,9.75,9.75,9.75,15285,0
+MDAI.US,D,20210409,000000,9.715,9.715,9.715,9.715,145,0
+MDAI.US,D,20210412,000000,9.72,9.72,9.72,9.72,244,0
+MDAI.US,D,20210413,000000,9.7,9.73,9.6999,9.7,8834,0
+MDAI.US,D,20210414,000000,9.77,9.84,9.77,9.77,18714,0
+MDAI.US,D,20210419,000000,9.7486,9.8,9.7486,9.75,15321,0
+MDAI.US,D,20210422,000000,9.75,9.75,9.71,9.72,6040,0
+MDAI.US,D,20210423,000000,9.7,9.7,9.7,9.7,20096,0
+MDAI.US,D,20210426,000000,9.73,9.75,9.73,9.7498,5201,0
+MDAI.US,D,20210427,000000,9.69,9.7,9.69,9.69,24559,0
+MDAI.US,D,20210428,000000,9.75,9.75,9.75,9.75,2565,0
+MDAI.US,D,20210429,000000,9.94,9.99,9.7,9.7,409032,0
+MDAI.US,D,20210430,000000,9.69,9.73,9.69,9.73,1906,0
+MDAI.US,D,20210503,000000,9.72,9.79,9.72,9.79,6622,0
+MDAI.US,D,20210504,000000,9.8,9.81,9.8,9.8,57436,0
+MDAI.US,D,20210505,000000,9.791,9.8,9.75,9.77,112962,0
+MDAI.US,D,20210506,000000,9.87,9.87,9.75,9.75,16037,0
+MDAI.US,D,20210507,000000,9.76,9.76,9.75,9.75,3669,0
+MDAI.US,D,20210510,000000,9.7343,9.7343,9.7343,9.7343,311,0
+MDAI.US,D,20210511,000000,9.71,9.74,9.71,9.74,1402,0
+MDAI.US,D,20210512,000000,9.73,9.73,9.73,9.73,162,0
+MDAI.US,D,20210513,000000,9.7,9.7,9.7,9.7,140,0
+MDAI.US,D,20210514,000000,9.74,9.85,9.74,9.85,1844,0
+MDAI.US,D,20210517,000000,9.73,9.73,9.69,9.69,12694,0
+MDAI.US,D,20210519,000000,9.7,9.7,9.7,9.7,4097,0
+MDAI.US,D,20210520,000000,9.6675,9.7,9.615,9.615,6614,0
+MDAI.US,D,20210521,000000,9.62,9.7,9.62,9.7,4257,0
+MDAI.US,D,20210525,000000,9.7,9.7,9.65,9.65,10197,0
+MDAI.US,D,20210526,000000,9.7,9.71,9.64,9.64,8104,0
+MDAI.US,D,20210527,000000,9.68,9.7,9.63,9.63,45798,0
+MDAI.US,D,20210528,000000,9.63,9.67,9.62,9.63,6731,0
+MDAI.US,D,20210601,000000,9.655,9.8,9.655,9.7,23905,0
+MDAI.US,D,20210602,000000,9.65,9.65,9.64,9.64,2200,0
+MDAI.US,D,20210603,000000,9.64,9.67,9.63,9.65,7385,0
+MDAI.US,D,20210604,000000,9.64,9.65,9.62,9.64,20455,0
+MDAI.US,D,20210608,000000,9.63,9.655,9.63,9.655,100393,0
+MDAI.US,D,20210609,000000,9.67,9.68,9.67,9.68,2218,0
+MDAI.US,D,20210610,000000,9.7,9.7,9.7,9.7,1602,0
+MDAI.US,D,20210611,000000,9.7198,9.7198,9.7198,9.7198,135,0
+MDAI.US,D,20210614,000000,9.69,9.6908,9.69,9.6908,2073,0
+MDAI.US,D,20210617,000000,9.7,9.8,9.68,9.69,41825,0
+MDAI.US,D,20210618,000000,9.67,9.67,9.6421,9.67,22029,0
+MDAI.US,D,20210621,000000,9.695,9.695,9.695,9.695,603,0
+MDAI.US,D,20210622,000000,9.68,9.71,9.68,9.7,3149,0
+MDAI.US,D,20210623,000000,9.72,9.72,9.7,9.7,1388,0
+MDAI.US,D,20210624,000000,9.7017,9.7017,9.7017,9.7017,200,0
+MDAI.US,D,20210625,000000,9.695,9.7,9.695,9.7,1749,0
+MDAI.US,D,20210628,000000,9.65,9.69,9.65,9.69,13193,0
+MDAI.US,D,20210629,000000,9.7,9.7,9.63,9.66,128655,0
+MDAI.US,D,20210630,000000,9.69,9.7,9.68,9.7,3435,0
+MDAI.US,D,20210701,000000,9.68,9.7,9.64,9.7,68041,0
+MDAI.US,D,20210702,000000,9.71,9.71,9.67,9.67,1978,0
+MDAI.US,D,20210706,000000,9.7,9.7,9.7,9.7,210,0
+MDAI.US,D,20210709,000000,9.65,9.65,9.65,9.65,1700,0
+MDAI.US,D,20210712,000000,9.71,9.71,9.7,9.7,1038,0
+MDAI.US,D,20210715,000000,9.675,9.675,9.65,9.65,2465,0
+MDAI.US,D,20210716,000000,9.6622,9.6622,9.6622,9.6622,600,0
+MDAI.US,D,20210727,000000,9.63,9.85,9.63,9.85,8183,0
+MDAI.US,D,20210728,000000,9.66,9.66,9.66,9.66,1387,0
+MDAI.US,D,20210802,000000,9.73,9.79,9.65,9.65,3617,0
+MDAI.US,D,20210803,000000,9.675,9.675,9.675,9.675,175001,0
+MDAI.US,D,20210804,000000,9.68,9.68,9.68,9.68,947,0
+MDAI.US,D,20210805,000000,9.7,9.715,9.68,9.715,3663,0
+MDAI.US,D,20210810,000000,9.68,9.68,9.65,9.65,10752,0
+MDAI.US,D,20210811,000000,9.69,9.69,9.67,9.67,320,0
+MDAI.US,D,20210812,000000,9.68,9.68,9.68,9.68,200,0
+MDAI.US,D,20210813,000000,9.63,9.63,9.63,9.63,520,0
+MDAI.US,D,20210817,000000,9.67,9.7,9.67,9.6984,1230,0
+MDAI.US,D,20210818,000000,9.69,9.69,9.67,9.67,278,0
+MDAI.US,D,20210819,000000,9.6401,9.67,9.6401,9.67,1100,0
+MDAI.US,D,20210823,000000,9.67,9.71,9.67,9.71,521,0
+MDAI.US,D,20210825,000000,9.7005,9.7005,9.6465,9.68,23432,0
+MDAI.US,D,20210831,000000,9.67,9.7,9.67,9.7,25933,0
+MDAI.US,D,20210901,000000,9.7,9.71,9.67,9.7,3997,0
+MDAI.US,D,20210907,000000,9.73,9.73,9.63,9.675,12771,0
+MDAI.US,D,20210909,000000,9.64,9.72,9.64,9.68,41364,0
+MDAI.US,D,20210913,000000,9.68,9.705,9.67,9.705,13357,0
+MDAI.US,D,20210914,000000,9.67,9.71,9.67,9.7,11484,0
+MDAI.US,D,20210916,000000,9.7,9.705,9.69,9.7,37537,0
+MDAI.US,D,20210922,000000,9.68,9.73,9.68,9.73,12948,0
+MDAI.US,D,20210923,000000,9.7,9.75,9.7,9.7,153677,0
+MDAI.US,D,20210924,000000,9.65,9.73,9.65,9.695,4238,0
+MDAI.US,D,20210927,000000,9.67,9.715,9.65,9.715,5341,0
+MDAI.US,D,20210928,000000,9.65,9.71,9.65,9.7,15710,0
+MDAI.US,D,20210929,000000,9.7,9.72,9.7,9.7,2123,0
+MDAI.US,D,20210930,000000,9.7,9.72,9.7,9.71,15676,0
+MDAI.US,D,20211001,000000,9.71,9.75,9.7,9.74,17808,0
+MDAI.US,D,20211004,000000,9.7,9.75,9.7,9.75,459,0
+MDAI.US,D,20211005,000000,9.73,9.75,9.72,9.75,47848,0
+MDAI.US,D,20211006,000000,9.72,9.72,9.67,9.72,30072,0
+MDAI.US,D,20211011,000000,9.75,9.79,9.72,9.77,390307,0
+MDAI.US,D,20211012,000000,9.77,9.79,9.75,9.77,209203,0
+MDAI.US,D,20211013,000000,9.75,9.78,9.73,9.73,66861,0
+MDAI.US,D,20211014,000000,9.77,9.7802,9.73,9.73,25941,0
+MDAI.US,D,20211015,000000,9.77,9.77,9.73,9.76,5600,0
+MDAI.US,D,20211018,000000,9.73,9.77,9.72,9.76,24260,0
+MDAI.US,D,20211020,000000,9.7301,9.76,9.72,9.72,11755,0
+MDAI.US,D,20211022,000000,9.74,9.77,9.74,9.76,37305,0
+MDAI.US,D,20211025,000000,9.73,9.74,9.67,9.71,147729,0
+MDAI.US,D,20211026,000000,9.71,9.78,9.71,9.78,242416,0
+MDAI.US,D,20211027,000000,9.75,9.75,9.69,9.72,95599,0
+MDAI.US,D,20211028,000000,9.72,9.74,9.71,9.72,74375,0
+MDAI.US,D,20211029,000000,9.71,9.73,9.71,9.72,69896,0
+MDAI.US,D,20211101,000000,9.74,9.74,9.72,9.72,9415,0
+MDAI.US,D,20211102,000000,9.73,9.75,9.73,9.74,14923,0
+MDAI.US,D,20211103,000000,9.73,9.75,9.73,9.75,21792,0
+MDAI.US,D,20211104,000000,9.73,9.74,9.72,9.73,5192,0
+MDAI.US,D,20211105,000000,9.73,9.73,9.72,9.73,7103,0
+MDAI.US,D,20211108,000000,9.729,9.78,9.725,9.78,53844,0
+MDAI.US,D,20211109,000000,9.76,9.79,9.76,9.79,188917,0
+MDAI.US,D,20211110,000000,9.91,9.92,9.83,9.85,2435263,0
+MDAI.US,D,20211111,000000,9.87,9.87,9.83,9.85,212320,0
+MDAI.US,D,20211112,000000,9.83,9.89,9.83,9.85,581230,0
+MDAI.US,D,20211115,000000,9.89,9.89,9.84,9.85,304846,0
+MDAI.US,D,20211116,000000,9.85,9.8799,9.85,9.85,26025,0
+MDAI.US,D,20211117,000000,9.85,9.88,9.83,9.8502,90584,0
+MDAI.US,D,20211118,000000,9.86,9.86,9.85,9.85,106194,0
+MDAI.US,D,20211119,000000,9.86,9.8604,9.84,9.86,17894,0
+MDAI.US,D,20211122,000000,9.86,9.87,9.85,9.85,69361,0
+MDAI.US,D,20211123,000000,9.8518,9.865,9.85,9.86,157780,0
+MDAI.US,D,20211124,000000,9.86,9.865,9.86,9.865,1154,0
+MDAI.US,D,20211126,000000,9.85,9.86,9.81,9.86,83741,0
+MDAI.US,D,20211129,000000,9.86,9.8615,9.85,9.86,380010,0
+MDAI.US,D,20211130,000000,9.88,9.89,9.83,9.89,288067,0
+MDAI.US,D,20211201,000000,9.88,9.88,9.83,9.84,13272,0
+MDAI.US,D,20211202,000000,9.88,9.88,9.81,9.85,91748,0
+MDAI.US,D,20211203,000000,9.845,9.845,9.81,9.81,5429,0
+MDAI.US,D,20211206,000000,9.82,9.83,9.81,9.821,542581,0
+MDAI.US,D,20211207,000000,9.82,9.83,9.81,9.81,129089,0
+MDAI.US,D,20211208,000000,9.82,9.83,9.81,9.825,33275,0
+MDAI.US,D,20211209,000000,9.82,9.87,9.81,9.85,33542,0
+MDAI.US,D,20211210,000000,9.84,9.855,9.84,9.84,9437,0
+MDAI.US,D,20211213,000000,9.85,9.85,9.83,9.83,1218,0
+MDAI.US,D,20211214,000000,9.835,9.86,9.82,9.82,695929,0
+MDAI.US,D,20211215,000000,9.82,9.82,9.81,9.82,13434,0
+MDAI.US,D,20211216,000000,9.8,9.84,9.76,9.82,13563,0
+MDAI.US,D,20211217,000000,9.81,9.82,9.79,9.81,106138,0
+MDAI.US,D,20211220,000000,9.81,9.82,9.8,9.82,40625,0
+MDAI.US,D,20211221,000000,9.81,9.82,9.81,9.82,8713,0
+MDAI.US,D,20211222,000000,9.81,9.8311,9.81,9.82,30242,0
+MDAI.US,D,20211223,000000,9.82,9.822,9.82,9.822,667,0
+MDAI.US,D,20211228,000000,9.84,9.87,9.84,9.86,4601,0
+MDAI.US,D,20211229,000000,9.84,9.84,9.84,9.84,20514,0
+MDAI.US,D,20211230,000000,9.81,9.83,9.7806,9.8101,90335,0
+MDAI.US,D,20211231,000000,9.81,9.82,9.81,9.81,71406,0
+MDAI.US,D,20220103,000000,9.815,9.835,9.815,9.82,65881,0
+MDAI.US,D,20220104,000000,9.83,9.83,9.83,9.83,1922,0
+MDAI.US,D,20220105,000000,9.83,9.83,9.81,9.81,56281,0
+MDAI.US,D,20220106,000000,9.82,9.835,9.81,9.81,41329,0
+MDAI.US,D,20220107,000000,9.81,9.85,9.81,9.81,61299,0
+MDAI.US,D,20220110,000000,9.82,9.83,9.79,9.79,11688,0
+MDAI.US,D,20220111,000000,9.82,9.82,9.81,9.81,369867,0
+MDAI.US,D,20220112,000000,9.81,9.824,9.79,9.8,41710,0
+MDAI.US,D,20220113,000000,9.83,9.83,9.8,9.8121,6961,0
+MDAI.US,D,20220114,000000,9.81,9.8299,9.81,9.8299,2212,0
+MDAI.US,D,20220118,000000,9.82,9.8215,9.81,9.82,41803,0
+MDAI.US,D,20220119,000000,9.8,9.8102,9.795,9.795,12351,0
+MDAI.US,D,20220120,000000,9.8002,9.8002,9.8,9.8,362,0
+MDAI.US,D,20220121,000000,9.8,9.82,9.8,9.82,2740,0
+MDAI.US,D,20220124,000000,9.8,9.818,9.79,9.8,20221,0
+MDAI.US,D,20220125,000000,9.8,9.8235,9.8,9.81,6453,0
+MDAI.US,D,20220126,000000,9.8154,9.82,9.8128,9.8128,369,0
+MDAI.US,D,20220127,000000,9.8,9.81,9.79,9.8,332070,0
+MDAI.US,D,20220128,000000,9.79,9.815,9.79,9.81,9985,0
+MDAI.US,D,20220131,000000,9.8,9.84,9.8,9.84,12075,0
+MDAI.US,D,20220201,000000,9.84,9.855,9.83,9.85,58936,0
+MDAI.US,D,20220202,000000,9.88,9.891,9.84,9.84,64337,0
+MDAI.US,D,20220203,000000,9.89,9.89,9.79,9.84,68554,0
+MDAI.US,D,20220204,000000,9.89,9.89,9.7692,9.81,196638,0
+MDAI.US,D,20220207,000000,9.79,9.84,9.78,9.82,58558,0
+MDAI.US,D,20220208,000000,9.84,9.87,9.82,9.865,70041,0
+MDAI.US,D,20220209,000000,9.87,9.87,9.85,9.8501,115213,0
+MDAI.US,D,20220210,000000,9.8,9.89,9.8,9.87,332501,0
+MDAI.US,D,20220211,000000,9.81,9.87,9.8001,9.81,5438,0
+MDAI.US,D,20220214,000000,9.88,9.88,9.81,9.83,42444,0
+MDAI.US,D,20220215,000000,9.85,9.88,9.84,9.86,43966,0
+MDAI.US,D,20220216,000000,9.86,9.86,9.81,9.81,9153,0
+MDAI.US,D,20220217,000000,9.856,9.856,9.85,9.85,5904,0
+MDAI.US,D,20220218,000000,9.8501,9.8501,9.85,9.85,9425,0
+MDAI.US,D,20220222,000000,9.8502,9.88,9.85,9.865,6837,0
+MDAI.US,D,20220223,000000,9.88,9.88,9.8507,9.88,95931,0
+MDAI.US,D,20220224,000000,9.77,9.875,9.77,9.86,14572,0
+MDAI.US,D,20220225,000000,9.86,9.86,9.795,9.85,19009,0
+MDAI.US,D,20220228,000000,9.85,9.85,9.7871,9.79,557870,0
+MDAI.US,D,20220301,000000,9.79,9.815,9.78,9.78,93249,0
+MDAI.US,D,20220302,000000,9.77,9.83,9.77,9.79,20728,0
+MDAI.US,D,20220303,000000,9.8,9.82,9.79,9.79,39806,0
+MDAI.US,D,20220304,000000,9.82,9.82,9.81,9.82,642682,0
+MDAI.US,D,20220307,000000,9.78,9.84,9.78,9.81,61895,0
+MDAI.US,D,20220308,000000,9.82,9.825,9.78,9.78,14574,0
+MDAI.US,D,20220309,000000,9.82,9.82,9.78,9.8199,19407,0
+MDAI.US,D,20220310,000000,9.8001,9.81,9.795,9.81,172174,0
+MDAI.US,D,20220311,000000,9.77,9.77,9.76,9.76,936068,0
+MDAI.US,D,20220314,000000,9.755,9.755,9.74,9.74,67545,0
+MDAI.US,D,20220315,000000,9.74,9.75,9.72,9.75,175169,0
+MDAI.US,D,20220316,000000,9.74,9.74,9.72,9.73,138220,0
+MDAI.US,D,20220317,000000,9.74,9.75,9.7399,9.74,154923,0
+MDAI.US,D,20220318,000000,9.735,9.75,9.71,9.75,96050,0
+MDAI.US,D,20220321,000000,9.75,9.76,9.75,9.76,20686,0
+MDAI.US,D,20220322,000000,9.75,9.76,9.75,9.75,6252,0
+MDAI.US,D,20220323,000000,9.77,9.81,9.77,9.77,56392,0
+MDAI.US,D,20220324,000000,9.74,9.7699,9.74,9.74,54693,0
+MDAI.US,D,20220325,000000,9.7301,9.77,9.73,9.77,523798,0
+MDAI.US,D,20220328,000000,9.75,9.75,9.75,9.75,2613,0
+MDAI.US,D,20220330,000000,9.76,9.76,9.75,9.75,434774,0
+MDAI.US,D,20220331,000000,9.77,9.7799,9.76,9.77,35550,0
+MDAI.US,D,20220401,000000,9.7615,9.78,9.76,9.775,176598,0
+MDAI.US,D,20220404,000000,9.76,9.78,9.76,9.775,28121,0
+MDAI.US,D,20220405,000000,9.76,9.78,9.76,9.77,28835,0
+MDAI.US,D,20220406,000000,9.76,9.7993,9.76,9.7993,64376,0
+MDAI.US,D,20220407,000000,9.7733,9.78,9.77,9.77,20677,0
+MDAI.US,D,20220408,000000,9.78,9.78,9.77,9.78,37708,0
+MDAI.US,D,20220411,000000,9.77,9.79,9.77,9.79,30144,0
+MDAI.US,D,20220412,000000,9.79,9.79,9.78,9.79,26060,0
+MDAI.US,D,20220413,000000,9.79,9.8,9.785,9.79,34047,0
+MDAI.US,D,20220414,000000,9.7801,9.8,9.78,9.785,22973,0
+MDAI.US,D,20220418,000000,9.79,9.79,9.78,9.79,335260,0
+MDAI.US,D,20220419,000000,9.78,9.8,9.78,9.8,357,0
+MDAI.US,D,20220420,000000,9.8,9.82,9.79,9.82,33195,0
+MDAI.US,D,20220422,000000,9.84,9.84,9.81,9.82,8204,0
+MDAI.US,D,20220425,000000,9.81,9.82,9.8,9.82,725,0
+MDAI.US,D,20220427,000000,9.81,9.82,9.8,9.82,208616,0
+MDAI.US,D,20220429,000000,9.82,9.82,9.8,9.8,40939,0
+MDAI.US,D,20220502,000000,9.83,9.83,9.81,9.83,26624,0
+MDAI.US,D,20220503,000000,9.83,9.83,9.83,9.83,355,0
+MDAI.US,D,20220504,000000,9.825,9.825,9.82,9.82,109728,0
+MDAI.US,D,20220505,000000,9.83,9.83,9.8201,9.8201,386,0
+MDAI.US,D,20220506,000000,9.83,9.83,9.81,9.83,6277,0
+MDAI.US,D,20220509,000000,9.8011,9.8011,9.8,9.8,539,0
+MDAI.US,D,20220510,000000,9.8,9.81,9.79,9.79,21308,0
+MDAI.US,D,20220511,000000,9.82,9.82,9.78,9.79,775,0
+MDAI.US,D,20220512,000000,9.77,9.77,9.77,9.77,258,0
+MDAI.US,D,20220513,000000,9.79,9.79,9.77,9.77,1454,0
+MDAI.US,D,20220516,000000,9.7724,9.7724,9.7724,9.7724,117,0
+MDAI.US,D,20220518,000000,9.76,9.77,9.76,9.77,1539,0
+MDAI.US,D,20220519,000000,9.76,9.76,9.76,9.76,1600,0
+MDAI.US,D,20220520,000000,9.7601,9.7601,9.7601,9.7601,204,0
+MDAI.US,D,20220525,000000,9.79,9.79,9.79,9.79,375,0
+MDAI.US,D,20220526,000000,9.77,9.77,9.75,9.77,10507,0
+MDAI.US,D,20220527,000000,9.785,9.785,9.785,9.785,275639,0
+MDAI.US,D,20220531,000000,9.785,9.79,9.785,9.79,263,0
+MDAI.US,D,20220601,000000,9.8,9.83,9.78,9.78,5188,0
+MDAI.US,D,20220602,000000,9.78,9.78,9.78,9.78,684,0
+MDAI.US,D,20220603,000000,9.7801,9.7815,9.78,9.78,1700,0
+MDAI.US,D,20220607,000000,9.795,9.8,9.77,9.78,153569,0
+MDAI.US,D,20220608,000000,9.79,9.7957,9.79,9.7957,47618,0
+MDAI.US,D,20220609,000000,9.7994,9.81,9.7994,9.81,239,0
+MDAI.US,D,20220610,000000,9.8,9.8,9.8,9.8,1651,0
+MDAI.US,D,20220613,000000,9.8,9.8,9.78,9.78,200428,0
+MDAI.US,D,20220616,000000,9.7801,9.79,9.78,9.78,7868,0
+MDAI.US,D,20220617,000000,9.78,9.78,9.78,9.78,203,0
+MDAI.US,D,20220621,000000,9.81,9.81,9.81,9.81,100,0
+MDAI.US,D,20220622,000000,9.78,9.78,9.78,9.78,111,0
+MDAI.US,D,20220623,000000,9.795,9.815,9.795,9.815,447,0
+MDAI.US,D,20220627,000000,9.83,9.83,9.8,9.8,2178,0
+MDAI.US,D,20220628,000000,9.8,9.82,9.8,9.8,101774,0
+MDAI.US,D,20220630,000000,9.81,9.83,9.79,9.81,35983,0
+MDAI.US,D,20220701,000000,9.81,9.84,9.81,9.81,13463,0
+MDAI.US,D,20220705,000000,9.81,9.82,9.81,9.82,6950,0
+MDAI.US,D,20220708,000000,9.81,9.81,9.81,9.81,27277,0
+MDAI.US,D,20220711,000000,9.84,9.84,9.81,9.81,400,0
+MDAI.US,D,20220712,000000,9.83,9.83,9.81,9.83,50305,0
+MDAI.US,D,20220713,000000,9.82,9.83,9.8,9.83,102121,0
+MDAI.US,D,20220720,000000,9.81,9.82,9.81,9.82,1493,0
+MDAI.US,D,20220722,000000,9.825,9.825,9.825,9.825,337,0
+MDAI.US,D,20220725,000000,9.825,9.84,9.825,9.835,11915,0
+MDAI.US,D,20220727,000000,9.835,9.835,9.83,9.83,607,0
+MDAI.US,D,20220728,000000,9.83,9.85,9.83,9.84,292443,0
+MDAI.US,D,20220729,000000,9.85,9.85,9.83,9.83,1226229,0
+MDAI.US,D,20220801,000000,9.85,9.85,9.83,9.835,2593,0
+MDAI.US,D,20220802,000000,9.84,9.85,9.83,9.84,576405,0
+MDAI.US,D,20220803,000000,9.85,9.85,9.85,9.85,1700,0
+MDAI.US,D,20220804,000000,9.84,9.85,9.84,9.85,180050,0
+MDAI.US,D,20220808,000000,9.84,9.84,9.84,9.84,1199,0
+MDAI.US,D,20220809,000000,9.845,9.85,9.84,9.84,32309,0
+MDAI.US,D,20220810,000000,9.85,9.85,9.85,9.85,20701,0
+MDAI.US,D,20220811,000000,9.85,9.85,9.85,9.85,300,0
+MDAI.US,D,20220812,000000,9.84,9.86,9.84,9.85,15156,0
+MDAI.US,D,20220815,000000,9.85,9.86,9.85,9.86,19451,0
+MDAI.US,D,20220816,000000,9.85,9.85,9.85,9.85,518454,0
+MDAI.US,D,20220819,000000,9.85,9.86,9.85,9.86,25410,0
+MDAI.US,D,20220822,000000,9.8401,9.8401,9.8401,9.8401,106,0
+MDAI.US,D,20220825,000000,9.85,9.85,9.85,9.85,107,0
+MDAI.US,D,20220831,000000,9.85,9.85,9.85,9.85,220,0
+MDAI.US,D,20220901,000000,9.84,9.84,9.84,9.84,219,0
+MDAI.US,D,20220908,000000,9.86,9.86,9.86,9.86,128,0
+MDAI.US,D,20220912,000000,9.86,9.86,9.86,9.86,238,0
+MDAI.US,D,20220914,000000,9.87,9.87,9.85,9.86,323,0
+MDAI.US,D,20220916,000000,9.87,9.87,9.87,9.87,120,0
+MDAI.US,D,20220919,000000,9.87,9.87,9.84,9.87,1029,0
+MDAI.US,D,20220920,000000,9.87,9.87,9.87,9.87,381,0
+MDAI.US,D,20220921,000000,9.87,9.87,9.87,9.87,250,0
+MDAI.US,D,20220922,000000,9.85,9.85,9.85,9.85,227,0
+MDAI.US,D,20220923,000000,9.84,9.8401,9.84,9.8401,300,0
+MDAI.US,D,20220926,000000,9.84,9.84,9.84,9.84,367,0
+MDAI.US,D,20220928,000000,9.85,9.87,9.85,9.87,3204,0
+MDAI.US,D,20220929,000000,9.83,9.86,9.83,9.86,488979,0
+MDAI.US,D,20220930,000000,9.85,9.85,9.85,9.85,186001,0
+MDAI.US,D,20221003,000000,9.85,9.86,9.85,9.86,5053,0
+MDAI.US,D,20221004,000000,9.855,9.87,9.85,9.87,101151,0
+MDAI.US,D,20221005,000000,9.87,9.87,9.87,9.87,507,0
+MDAI.US,D,20221006,000000,9.87,9.87,9.87,9.87,3576,0
+MDAI.US,D,20221010,000000,9.87,9.89,9.87,9.89,7419,0
+MDAI.US,D,20221011,000000,9.88,9.885,9.88,9.88,95617,0
+MDAI.US,D,20221012,000000,9.88,9.89,9.88,9.89,80549,0
+MDAI.US,D,20221013,000000,9.89,9.895,9.89,9.895,117616,0
+MDAI.US,D,20221014,000000,9.89,9.9,9.89,9.9,302,0
+MDAI.US,D,20221017,000000,9.895,9.92,9.89,9.9,264740,0
+MDAI.US,D,20221019,000000,9.91,9.92,9.9,9.9,6501,0
+MDAI.US,D,20221020,000000,9.89,9.89,9.89,9.89,104,0
+MDAI.US,D,20221021,000000,9.91,9.93,9.91,9.91,11011,0
+MDAI.US,D,20221025,000000,9.92,9.93,9.92,9.93,7672,0
+MDAI.US,D,20221026,000000,9.94,9.97,9.93,9.96,216629,0
+MDAI.US,D,20221027,000000,9.95,9.96,9.95,9.95,130540,0
+MDAI.US,D,20221028,000000,9.93,9.93,9.92,9.92,30003,0
+MDAI.US,D,20221031,000000,9.92,9.92,9.92,9.92,7679,0
+MDAI.US,D,20221101,000000,9.92,9.935,9.92,9.93,44959,0
+MDAI.US,D,20221102,000000,9.92,9.96,9.92,9.96,17155,0
+MDAI.US,D,20221103,000000,9.94,9.95,9.92,9.94,14149,0
+MDAI.US,D,20221104,000000,9.94,9.96,9.94,9.95,9055,0
+MDAI.US,D,20221107,000000,9.95,9.96,9.94,9.95,336163,0
+MDAI.US,D,20221108,000000,9.94,9.96,9.94,9.94,223113,0
+MDAI.US,D,20221109,000000,9.98,9.99,9.98,9.98,103078,0
+MDAI.US,D,20221110,000000,9.985,9.985,9.98,9.98,149785,0
+MDAI.US,D,20221111,000000,9.98,9.985,9.98,9.985,180806,0
+MDAI.US,D,20221114,000000,9.98,9.98,9.98,9.98,21144,0
+MDAI.US,D,20221115,000000,9.985,9.985,9.98,9.98,29333,0
+MDAI.US,D,20221116,000000,9.985,9.99,9.985,9.99,21452,0
+MDAI.US,D,20221117,000000,9.99,9.99,9.98,9.985,47527,0
+MDAI.US,D,20221118,000000,9.99,9.995,9.99,9.995,68490,0
+MDAI.US,D,20221121,000000,9.995,10.005,9.99,10.005,92723,0
+MDAI.US,D,20221122,000000,10.005,10.01,10,10.01,406372,0
+MDAI.US,D,20221123,000000,10.01,10.02,10,10.02,51356,0
+MDAI.US,D,20221125,000000,10.02,10.02,10.01,10.015,102637,0
+MDAI.US,D,20221128,000000,10.02,10.03,10.02,10.02,2804899,0
+MDAI.US,D,20221129,000000,10.02,10.03,10.02,10.03,5111,0
+MDAI.US,D,20221130,000000,10.02,10.03,10.02,10.02,171733,0
+MDAI.US,D,20221201,000000,10.01,10.02,10.01,10.015,4105,0
+MDAI.US,D,20221205,000000,10.02,10.02,10.015,10.02,23751,0
+MDAI.US,D,20221206,000000,10.025,10.03,10.01,10.01,626882,0
+MDAI.US,D,20221208,000000,10.015,10.015,10,10.01,226790,0
+MDAI.US,D,20221209,000000,10.01,10.015,10.01,10.015,200099,0
+MDAI.US,D,20221212,000000,10.016,10.025,10.0108,10.02,496694,0
+MDAI.US,D,20221213,000000,10,10.021,10,10.02,933356,0
+MDAI.US,D,20221214,000000,10.02,10.02,10.02,10.02,13699,0
+MDAI.US,D,20221215,000000,10.02,10.03,10.02,10.03,18274,0
+MDAI.US,D,20221216,000000,10.02,10.05,10.01,10.01,6868,0
+MDAI.US,D,20221219,000000,10.4,10.4,9.777,10.08,6519,0
+MDAI.US,D,20221220,000000,10.26,10.26,9.845,10,8001,0
+MDAI.US,D,20221221,000000,9.8101,9.8101,9.8101,9.8101,101,0
+MDAI.US,D,20221222,000000,9.995,10,9.99,10,602,0
+MDAI.US,D,20221223,000000,10.06,10.785,9.88,10.2,48263,0
+MDAI.US,D,20221227,000000,10.04,10.5622,10.04,10.15,31428,0
+MDAI.US,D,20221228,000000,10.23,10.23,10.23,10.23,104,0
+MDAI.US,D,20221229,000000,10.38,10.4,10.021,10.04,10820,0
+MDAI.US,D,20221230,000000,10.3501,10.8,10.1,10.1,9910,0
+MDAI.US,D,20230103,000000,9.95,10.4,9.95,10.05,16106,0
+MDAI.US,D,20230105,000000,10.5,10.65,10.085,10.24,24369,0
+MDAI.US,D,20230106,000000,10.5,10.5001,10.16,10.16,6379,0
+MDAI.US,D,20230109,000000,10.4,10.5,10.11,10.12,2224,0
+MDAI.US,D,20230110,000000,10.23,10.25,10.18,10.18,1997,0
+MDAI.US,D,20230111,000000,10.14,10.14,10.14,10.14,199,0
+MDAI.US,D,20230112,000000,10.14,10.14,10.11,10.11,912,0
+MDAI.US,D,20230113,000000,10.14,10.14,10.11,10.12,5628,0
+MDAI.US,D,20230119,000000,10.11,10.11,10.11,10.11,384,0
+MDAI.US,D,20230120,000000,10.11,10.11,10.11,10.11,2894,0
+MDAI.US,D,20230123,000000,10.1,10.1,10.1,10.1,282,0
+MDAI.US,D,20230131,000000,10.1,10.19,10.1,10.15,2117,0
+MDAI.US,D,20230201,000000,10.1,10.1,10.1,10.1,300,0
+MDAI.US,D,20230203,000000,10.12,10.19,10.1,10.19,600,0
+MDAI.US,D,20230209,000000,10.1,10.1,10.1,10.1,200,0
+MDAI.US,D,20230210,000000,10.11,10.11,10.1,10.1,200,0
+MDAI.US,D,20230213,000000,10.16,10.18,10.1,10.18,300,0
+MDAI.US,D,20230214,000000,10.11,10.11,10.11,10.11,203,0
+MDAI.US,D,20230215,000000,10.11,10.12,10.07,10.12,32265,0
+MDAI.US,D,20230216,000000,10.0601,10.0601,10.0601,10.0601,200,0
+MDAI.US,D,20230223,000000,10.06,10.06,10.06,10.06,113,0
+MDAI.US,D,20230228,000000,10.0608,10.0608,10.0608,10.0608,120,0
+MDAI.US,D,20230303,000000,10.06,10.06,10.05,10.05,2284,0
+MDAI.US,D,20230309,000000,10.09,10.12,10.08,10.12,5600,0
+MDAI.US,D,20230313,000000,10,10.03,9.96,10.03,1727,0
+MDAI.US,D,20230315,000000,10.05,10.05,9.97,9.97,6217,0
+MDAI.US,D,20230328,000000,10.05,10.05,9.97,9.97,225,0
+MDAI.US,D,20230330,000000,9.96,9.96,9.96,9.96,141,0
+MDAI.US,D,20230403,000000,9.97,10.04,9.97,10.04,550,0
+MDAI.US,D,20230405,000000,10,10,9.96,9.96,2836,0
+MDAI.US,D,20230411,000000,10.14,10.55,10.11,10.5,199294,0
+MDAI.US,D,20230412,000000,13.25,14.85,12.27,13.6,650015,0
+MDAI.US,D,20230413,000000,13.09,13.9847,11.0001,12.65,129673,0
+MDAI.US,D,20230414,000000,12.45,16.25,12.0301,14.2334,113121,0
+MDAI.US,D,20230417,000000,13.75,14.2899,10.81,11.29,105406,0
+MDAI.US,D,20230418,000000,11.1,11.74,10.68,11.2,60167,0
+MDAI.US,D,20230419,000000,11.09,12.28,11.01,11.27,50636,0
+MDAI.US,D,20230420,000000,11.22,11.98,11.07,11.26,51117,0
+MDAI.US,D,20230421,000000,11.5,11.55,11.1,11.1,5434,0
+MDAI.US,D,20230424,000000,11.09,11.21,10.5601,10.71,31277,0
+MDAI.US,D,20230425,000000,10.65,10.9,10.57,10.641,29991,0
+MDAI.US,D,20230426,000000,10.7,11.145,10.7,10.81,8944,0
+MDAI.US,D,20230427,000000,11,11.08,10.7,10.71,13760,0
+MDAI.US,D,20230428,000000,10.65,11.1,10.46,10.5,24570,0
+MDAI.US,D,20230501,000000,10.51,10.625,10.3,10.32,5621,0
+MDAI.US,D,20230502,000000,10.31,10.32,10.31,10.32,1289,0
+MDAI.US,D,20230503,000000,10.3002,10.35,10.3002,10.34,573,0
+MDAI.US,D,20230504,000000,10.32,10.35,10.31,10.35,1201,0
+MDAI.US,D,20230505,000000,10.395,10.45,10.395,10.4,2391,0
+MDAI.US,D,20230508,000000,10.47,10.48,10.3,10.33,5134,0
+MDAI.US,D,20230509,000000,10.33,10.4,10.33,10.36,2337,0
+MDAI.US,D,20230510,000000,10.37,10.37,10.34,10.34,5978,0
+MDAI.US,D,20230511,000000,10.34,10.34,10.3316,10.34,706,0
+MDAI.US,D,20230512,000000,10.32,10.4,10.3101,10.4,6171,0
+MDAI.US,D,20230515,000000,10.4,10.4,10.319,10.36,2837,0
+MDAI.US,D,20230516,000000,10.36,10.45,10.36,10.45,1389,0
+MDAI.US,D,20230518,000000,10.37,10.37,10.3,10.32,46388,0
+MDAI.US,D,20230519,000000,10.34,10.4,10.3,10.4,12375,0
+MDAI.US,D,20230522,000000,10.3,10.4,10.3,10.4,774,0
+MDAI.US,D,20230523,000000,10.3,10.35,10.3,10.35,2384,0
+MDAI.US,D,20230524,000000,10.3,10.7,10.3,10.52,62009,0
+MDAI.US,D,20230525,000000,10.56,10.88,10.47,10.47,59468,0
+MDAI.US,D,20230526,000000,10.47,10.51,10.32,10.35,8051,0
+MDAI.US,D,20230530,000000,10.5,10.5,10.5,10.5,1149,0
+MDAI.US,D,20230531,000000,10.4,10.65,10.3999,10.65,21515,0
+MDAI.US,D,20230601,000000,10.52,10.52,10.41,10.5,4085,0
+MDAI.US,D,20230602,000000,10.42,10.4825,10.41,10.41,4789,0
+MDAI.US,D,20230605,000000,10.49,10.5,10.42,10.42,1879,0
+MDAI.US,D,20230606,000000,10.43,10.4301,10.43,10.4301,2197,0
+MDAI.US,D,20230607,000000,10.41,10.429,10.41,10.41,533,0
+MDAI.US,D,20230608,000000,10.44,10.45,10.44,10.44,450,0
+MDAI.US,D,20230609,000000,10.45,10.455,10.44,10.455,5303,0
+MDAI.US,D,20230612,000000,10.41,10.41,10.41,10.41,4401,0
+MDAI.US,D,20230613,000000,10.4101,10.43,10.38,10.38,1889,0
+MDAI.US,D,20230614,000000,10.49,10.49,10.49,10.49,588,0
+MDAI.US,D,20230615,000000,10.5,10.5,10.49,10.5,1272,0
+MDAI.US,D,20230616,000000,10.47,10.47,10.3999,10.4,5125,0
+MDAI.US,D,20230620,000000,10.5,10.54,10.5,10.5,807,0
+MDAI.US,D,20230623,000000,10.45,10.45,10.45,10.45,103,0
+MDAI.US,D,20230627,000000,10.4,10.5,10.4,10.5,2663,0
+MDAI.US,D,20230628,000000,10.47,10.47,10.46,10.46,947,0
+MDAI.US,D,20230629,000000,10.46,10.575,10.45,10.55,4613,0
+MDAI.US,D,20230630,000000,10.6,10.6,10.6,10.6,170,0
+MDAI.US,D,20230703,000000,10.48,10.48,10.48,10.48,109,0
+MDAI.US,D,20230705,000000,10.59,10.59,10.59,10.59,219,0
+MDAI.US,D,20230706,000000,10.59,10.59,10.59,10.59,243,0
+MDAI.US,D,20230707,000000,10.6,10.6,10.5,10.53,4739,0
+MDAI.US,D,20230710,000000,10.59,10.59,10.59,10.59,339,0
+MDAI.US,D,20230711,000000,10.5,10.52,10.45,10.47,14650,0
+MDAI.US,D,20230713,000000,10.53,17,10.4301,10.72,759858,0
+MDAI.US,D,20230714,000000,10.9,11.4799,10.62,10.65,108176,0
+MDAI.US,D,20230717,000000,10.67,11.11,10.55,10.68,61048,0
+MDAI.US,D,20230718,000000,10.65,10.91,10.55,10.66,32710,0
+MDAI.US,D,20230719,000000,10.815,10.8182,10.65,10.6501,8410,0
+MDAI.US,D,20230720,000000,10.7,10.7315,10.63,10.63,4375,0
+MDAI.US,D,20230721,000000,10.65,10.6831,10.56,10.595,18697,0
+MDAI.US,D,20230724,000000,10.6,10.6,10.58,10.58,1081,0
+MDAI.US,D,20230725,000000,10.5747,11.5,10.5747,10.78,73754,0
+MDAI.US,D,20230726,000000,10.671,10.7907,10.65,10.69,11394,0
+MDAI.US,D,20230727,000000,10.7,10.7,10.61,10.66,9814,0
+MDAI.US,D,20230728,000000,10.62,10.9,10.61,10.73,19826,0
+MDAI.US,D,20230731,000000,10.62,10.75,10.62,10.64,2994,0
+MDAI.US,D,20230801,000000,10.68,10.72,10.62,10.72,1227,0
+MDAI.US,D,20230802,000000,10.6701,10.72,10.61,10.62,13968,0
+MDAI.US,D,20230803,000000,10.58,10.58,10.56,10.58,4223,0
+MDAI.US,D,20230804,000000,10.57,10.59,10.56,10.5606,12207,0
+MDAI.US,D,20230807,000000,10.57,10.58,10.57,10.58,943,0
+MDAI.US,D,20230808,000000,10.61,10.62,10.58,10.58,1795,0
+MDAI.US,D,20230809,000000,10.6144,10.7,10.6084,10.645,2488,0
+MDAI.US,D,20230810,000000,10.7,10.72,10.61,10.61,8182,0
+MDAI.US,D,20230811,000000,10.7,10.7099,10.61,10.61,656,0
+MDAI.US,D,20230814,000000,10.71,11.18,10.66,10.98,51011,0
+MDAI.US,D,20230815,000000,10.93,12.2499,10.9001,11.83,133146,0
+MDAI.US,D,20230816,000000,11.8,12,11.3001,11.5,23838,0
+MDAI.US,D,20230817,000000,11.32,11.5,10.92,11.3,31439,0
+MDAI.US,D,20230818,000000,11.325,11.325,11.25,11.29,1954,0
+MDAI.US,D,20230821,000000,11.2,11.25,11,11.0899,10974,0
+MDAI.US,D,20230822,000000,11.04,11.09,11.01,11.01,6311,0
+MDAI.US,D,20230823,000000,11.09,11.09,10.9182,10.95,7456,0
+MDAI.US,D,20230824,000000,10.9226,10.95,10.86,10.86,4588,0
+MDAI.US,D,20230825,000000,10.9,11.65,10.9,11.29,72259,0
+MDAI.US,D,20230828,000000,11.29,11.8,11.25,11.325,27795,0
+MDAI.US,D,20230829,000000,11.15,11.15,10.81,10.95,43608,0
+MDAI.US,D,20230830,000000,10.96,10.96,8.96,10.05,129808,0
+MDAI.US,D,20230831,000000,10.2,10.57,9.87,10.2,35911,0
+MDAI.US,D,20230901,000000,10.47,10.98,10.4288,10.75,25425,0
+MDAI.US,D,20230905,000000,10.69,11.5,10.4,10.6,46947,0
+MDAI.US,D,20230906,000000,10.41,10.95,10.08,10.21,24093,0
+MDAI.US,D,20230907,000000,15.31,19.5,12.52,14.43,4256556,0
+MDAI.US,D,20230908,000000,12.11,15.36,11.7,12.21,298775,0
+MDAI.US,D,20230911,000000,12.19,13,9.9099,11.57,150291,0
+MDAI.US,D,20230912,000000,7.26,8.9,4.264,5.19,965900,0
+MDAI.US,D,20230913,000000,5.08,5.5,4.7,4.8,225000,0
+MDAI.US,D,20230914,000000,4.4,4.655,3.9,4.13,165400,0
+MDAI.US,D,20230915,000000,3.99,4,3.6,3.83,159700,0
+MDAI.US,D,20230918,000000,3.71,4.16,3.6,3.92,347000,0
+MDAI.US,D,20230919,000000,3.76,4.0881,3.7,4,157500,0
+MDAI.US,D,20230920,000000,4,4.3,4,4.1,82100,0
+MDAI.US,D,20230921,000000,4.06,4.15,3.9,4.0353,35800,0
+MDAI.US,D,20230922,000000,3.95,4.121,3.82,3.99,41000,0
+MDAI.US,D,20230925,000000,4,4.1,3.77,3.78,37700,0
+MDAI.US,D,20230926,000000,3.71,3.8499,3.65,3.65,37500,0
+MDAI.US,D,20230927,000000,3.7,3.76,3.4518,3.5,48800,0
+MDAI.US,D,20230928,000000,3.4,4.6,3.05,3.13,1227400,0
+MDAI.US,D,20230929,000000,3,3.05,2.53,2.5665,274700,0
+MDAI.US,D,20231002,000000,2.67,3.49,2.42,2.455,746800,0
+MDAI.US,D,20231003,000000,2.49,2.5699,2.2,2.44,121500,0
+MDAI.US,D,20231004,000000,2.4,3.75,2.3301,3.16,8131600,0
+MDAI.US,D,20231005,000000,3.08,3.39,2.98,3.23,498100,0
+MDAI.US,D,20231006,000000,3.36,3.58,3.11,3.2,300700,0
+MDAI.US,D,20231009,000000,3.19,3.49,2.77,3,186700,0
+MDAI.US,D,20231010,000000,2.95,3.149,2.8151,3.14,85300,0
+MDAI.US,D,20231011,000000,3.14,3.14,2.9637,2.98,57800,0
+MDAI.US,D,20231012,000000,2.9,2.98,2.71,2.7797,71400,0
+MDAI.US,D,20231013,000000,2.76,2.96,2.702,2.9,54900,0
+MDAI.US,D,20231016,000000,2.84,3,2.78,2.86,30400,0
+MDAI.US,D,20231017,000000,2.8,3.047,2.7501,2.9,80800,0
+MDAI.US,D,20231018,000000,2.89,2.98,2.58,2.59,143000,0
+MDAI.US,D,20231019,000000,4.05,4.68,3.22,3.61,51692700,0
+MDAI.US,D,20231020,000000,3.14,3.45,2.92,3.15,1310500,0
+MDAI.US,D,20231023,000000,2.92,2.9596,2.7029,2.8,500800,0
+MDAI.US,D,20231024,000000,2.71,2.84,2.49,2.54,290300,0
+MDAI.US,D,20231025,000000,2.52,2.6,2.39,2.51,182900,0
+MDAI.US,D,20231026,000000,2.44,2.58,2.35,2.46,163600,0
+MDAI.US,D,20231027,000000,2.39,2.63,2.39,2.58,96800,0
+MDAI.US,D,20231030,000000,2.55,2.62,2.402,2.59,85100,0
+MDAI.US,D,20231031,000000,2.4,2.55,2.4,2.5,104700,0
+MDAI.US,D,20231101,000000,2.49,3.1,2.4501,3.03,268300,0
+MDAI.US,D,20231102,000000,2.91,3.18,2.82,2.95,181400,0
+MDAI.US,D,20231103,000000,2.96,3.1168,2.9001,3.04,101900,0
+MDAI.US,D,20231106,000000,3.01,3.1,2.9,2.96,118609,0
+MDAI.US,D,20231107,000000,2.96,3.1032,2.74,2.79,79967,0
+MDAI.US,D,20231108,000000,2.8,2.98,2.7,2.79,35996,0
+MDAI.US,D,20231109,000000,2.85,2.85,2.63,2.7,49129,0
+MDAI.US,D,20231110,000000,2.7,2.8,2.65,2.8,44192,0
+MDAI.US,D,20231113,000000,2.83,2.8401,2.75,2.81,38143,0
+MDAI.US,D,20231114,000000,2.52,2.8184,2.51,2.75,293639,0
+MDAI.US,D,20231115,000000,2.72,2.79,2.62,2.71,106350,0
+MDAI.US,D,20231116,000000,2.66,2.7899,2.62,2.7,87110,0
+MDAI.US,D,20231117,000000,2.67,2.717,2.56,2.62,100057,0
+MDAI.US,D,20231120,000000,2.67,2.67,2.56,2.61,36856,0
+MDAI.US,D,20231121,000000,2.61,2.63,2.57,2.63,18277,0
+MDAI.US,D,20231122,000000,2.58,2.6128,2.47,2.48,30683,0
+MDAI.US,D,20231124,000000,2.59,2.59,2.47,2.5,15723,0
+MDAI.US,D,20231127,000000,2.5,2.545,2.42,2.5,57551,0
+MDAI.US,D,20231128,000000,2.54,2.8,2.5399,2.72,184171,0
+MDAI.US,D,20231129,000000,2.67,2.93,2.6044,2.78,114834,0
+MDAI.US,D,20231130,000000,2.86,2.89,2.7075,2.84,96020,0
+MDAI.US,D,20231201,000000,2.86,3.49,2.86,3.35,486164,0
+MDAI.US,D,20231204,000000,3.37,3.41,2.97,3,210080,0
+MDAI.US,D,20231205,000000,3,3.02,2.87,2.89,86381,0
+MDAI.US,D,20231206,000000,2.95,2.95,2.78,2.82,53930,0
+MDAI.US,D,20231207,000000,2.82,3.09,2.82,3.03,85921,0
+MDAI.US,D,20231208,000000,2.99,3.0835,2.86,2.92,40016,0
+MDAI.US,D,20231211,000000,2.9,2.95,2.62,2.64,72324,0
+MDAI.US,D,20231212,000000,2.6401,2.7174,2.6101,2.65,40064,0
+MDAI.US,D,20231213,000000,2.67,2.7899,2.55,2.69,34737,0
+MDAI.US,D,20231214,000000,2.76,2.7999,2.64,2.65,49624,0
+MDAI.US,D,20231215,000000,2.78,2.79,2.5735,2.78,118724,0
+MDAI.US,D,20231218,000000,2.71,2.8504,2.62,2.71,30634,0
+MDAI.US,D,20231219,000000,2.73,3.01,2.65,2.96,113789,0
+MDAI.US,D,20231220,000000,2.87,3,2.71,2.8,71649,0
+MDAI.US,D,20231221,000000,2.84,2.9488,2.67,2.69,58972,0
+MDAI.US,D,20231222,000000,2.66,2.69,2.47,2.5,362765,0
+MDAI.US,D,20231226,000000,2.51,2.6499,2.29,2.45,120257,0
+MDAI.US,D,20231227,000000,2.4,2.5799,2.4,2.5,60086,0
+MDAI.US,D,20231228,000000,2.52,2.64,2.46,2.57,68037,0
+MDAI.US,D,20231229,000000,2.55,2.59,2.3876,2.46,88577,0
+MDAI.US,D,20240102,000000,2.5,2.58,2.41,2.53,100508,0
+MDAI.US,D,20240103,000000,2.87,2.98,2.72,2.89,700171,0
+MDAI.US,D,20240104,000000,2.89,2.89,2.55,2.81,163511,0
+MDAI.US,D,20240105,000000,2.73,3.4299,2.7095,3.07,505872,0
+MDAI.US,D,20240108,000000,3.06,3.07,2.63,2.68,251755,0
+MDAI.US,D,20240109,000000,2.69,2.78,2.56,2.57,73567,0
+MDAI.US,D,20240110,000000,2.52,2.6381,2.21,2.48,310888,0
+MDAI.US,D,20240111,000000,2.59,2.68,2.46,2.55,916940,0
+MDAI.US,D,20240112,000000,2.96,3.7,2.47,2.62,24211157,0
+MDAI.US,D,20240116,000000,2.62,2.67,2.25,2.52,822239,0
+MDAI.US,D,20240117,000000,2.36,2.49,2.22,2.23,428767,0
+MDAI.US,D,20240118,000000,2.31,2.35,2.14,2.15,293888,0
+MDAI.US,D,20240119,000000,2.2,2.23,2,2.04,151004,0
+MDAI.US,D,20240122,000000,2.03,2.46,1.9,2.34,1501557,0
+MDAI.US,D,20240123,000000,2.49,2.587,2.26,2.41,789288,0
+MDAI.US,D,20240124,000000,2.42,2.46,2.07,2.14,313075,0
+MDAI.US,D,20240125,000000,2.09,2.13,1.97,2,179920,0
+MDAI.US,D,20240126,000000,2.04,3.33,2.0101,2.71,6140212,0
+MDAI.US,D,20240129,000000,3.7,3.7205,2.61,2.65,13446829,0
+MDAI.US,D,20240130,000000,2.34,3.7,2.32,2.91,6848079,0
+MDAI.US,D,20240131,000000,2.94,2.98,2.05,2.09,3937027,0
+MDAI.US,D,20240201,000000,2.1,2.27,2.05,2.19,837070,0
+MDAI.US,D,20240202,000000,2.17,2.21,1.91,1.96,1127331,0
+MDAI.US,D,20240205,000000,1.95,1.97,1.79,1.94,636347,0
+MDAI.US,D,20240206,000000,1.9,2.12,1.8302,2.05,620137,0
+MDAI.US,D,20240207,000000,2.13,2.38,2.1,2.17,1230450,0
+MDAI.US,D,20240208,000000,2.26,2.3,2,2.19,730587,0
+MDAI.US,D,20240209,000000,2.24,2.43,2.12,2.24,1296512,0
+MDAI.US,D,20240212,000000,2.23,2.4,2.11,2.17,828487,0
+MDAI.US,D,20240213,000000,2.16,2.16,2.04,2.08,321032,0
+MDAI.US,D,20240214,000000,2.08,2.1,1.87,1.91,687733,0
+MDAI.US,D,20240215,000000,2,2.015,1.87,2,259512,0
+MDAI.US,D,20240216,000000,2,2.03,1.9,1.91,355775,0
+MDAI.US,D,20240220,000000,1.93,1.97,1.82,1.86,228805,0
+MDAI.US,D,20240221,000000,1.85,1.88,1.81,1.85,241340,0
+MDAI.US,D,20240222,000000,1.86,2.06,1.82,1.87,1663888,0
+MDAI.US,D,20240223,000000,1.9,1.93,1.84,1.87,192635,0
+MDAI.US,D,20240226,000000,1.86,2.08,1.8505,2.02,751325,0
+MDAI.US,D,20240227,000000,2.07,2.2,1.96,1.96,1113641,0
+MDAI.US,D,20240228,000000,2.04,2.06,1.9,2.06,340932,0
+MDAI.US,D,20240229,000000,2.06,2.08,1.97,2,228891,0
+MDAI.US,D,20240301,000000,1.97,2.17,1.95,2.01,730493,0
+MDAI.US,D,20240304,000000,2.07,2.14,1.98,2.02,583662,0
+MDAI.US,D,20240305,000000,2.08,2.15,1.99,2.04,305916,0
+MDAI.US,D,20240306,000000,2.08,2.29,2.05,2.29,908779,0
+MDAI.US,D,20240307,000000,2.3,2.4,2.09,2.24,705342,0
+MDAI.US,D,20240308,000000,2.23,2.2999,2.05,2.07,475912,0
+MDAI.US,D,20240311,000000,2.09,2.09,1.7,1.72,1232867,0
+MDAI.US,D,20240312,000000,2.11,2.12,1.72,1.85,13397121,0
+MDAI.US,D,20240313,000000,1.94,2.23,1.91,2.11,5410089,0
+MDAI.US,D,20240314,000000,2.16,2.44,2.1,2.42,3388728,0
+MDAI.US,D,20240315,000000,2.79,3.15,2.55,2.83,21259709,0
+MDAI.US,D,20240318,000000,2.85,2.89,2.61,2.81,2302410,0
+MDAI.US,D,20240319,000000,2.6,2.6,2.19,2.37,2195440,0
+MDAI.US,D,20240320,000000,2.42,2.74,2.28,2.66,1502192,0
+MDAI.US,D,20240321,000000,2.64,2.88,2.58,2.63,1252333,0
+MDAI.US,D,20240322,000000,2.62,2.73,2.33,2.34,1120974,0
+MDAI.US,D,20240325,000000,2.4,2.44,2.26,2.33,885835,0
+MDAI.US,D,20240326,000000,2.35,2.35,2.16,2.2,756283,0
+MDAI.US,D,20240327,000000,2.22,2.24,2.11,2.12,802790,0
+MDAI.US,D,20240328,000000,2.22,2.27,2.12,2.13,878366,0
+MDAI.US,D,20240401,000000,2.15,2.41,2.05,2.33,977255,0
+MDAI.US,D,20240402,000000,2.2,2.55,2.2,2.46,950312,0
+MDAI.US,D,20240403,000000,2.36,2.59,2.3401,2.47,451845,0
+MDAI.US,D,20240404,000000,2.44,2.62,2.34,2.4,448594,0
+MDAI.US,D,20240405,000000,2.41,2.58,2.35,2.38,437134,0
+MDAI.US,D,20240408,000000,2.39,2.4199,2.22,2.24,305484,0
+MDAI.US,D,20240409,000000,2.26,2.27,2.1,2.1,487047,0
+MDAI.US,D,20240410,000000,2.1,2.24,2.07,2.15,260650,0
+MDAI.US,D,20240411,000000,2.12,2.14,2.04,2.04,279282,0
+MDAI.US,D,20240412,000000,2.05,2.05,1.99,2,234343,0
+MDAI.US,D,20240415,000000,2.01,2.01,1.921,1.99,176319,0
+MDAI.US,D,20240416,000000,2,2.023,1.91,1.98,160472,0
+MDAI.US,D,20240417,000000,1.97,1.98,1.86,1.91,286134,0
+MDAI.US,D,20240418,000000,1.92,1.94,1.87,1.89,158096,0
+MDAI.US,D,20240419,000000,1.89,1.89,1.78,1.81,305931,0
+MDAI.US,D,20240422,000000,1.77,1.82,1.77,1.81,135040,0
+MDAI.US,D,20240423,000000,1.83,1.8697,1.81,1.83,83628,0
+MDAI.US,D,20240424,000000,1.83,1.86,1.8,1.85,217758,0
+MDAI.US,D,20240425,000000,1.83,1.8992,1.8,1.84,81193,0
+MDAI.US,D,20240426,000000,1.88,1.89,1.81,1.85,95036,0
+MDAI.US,D,20240429,000000,1.9,1.915,1.84,1.86,90407,0
+MDAI.US,D,20240430,000000,1.86,1.86,1.73,1.78,292036,0
+MDAI.US,D,20240501,000000,1.76,1.77,1.68,1.72,261762,0
+MDAI.US,D,20240502,000000,1.75,1.7599,1.68,1.72,113132,0
+MDAI.US,D,20240503,000000,1.77,1.77,1.7337,1.77,110624,0
+MDAI.US,D,20240506,000000,1.75,1.83,1.69,1.72,189296,0
+MDAI.US,D,20240507,000000,1.71,1.76,1.7,1.72,158105,0
+MDAI.US,D,20240508,000000,1.71,1.74,1.62,1.73,262292,0
+MDAI.US,D,20240509,000000,1.72,1.72,1.64,1.68,109530,0
+MDAI.US,D,20240510,000000,1.73,1.83,1.61,1.71,406211,0
+MDAI.US,D,20240513,000000,1.7,1.73,1.655,1.66,166673,0
+MDAI.US,D,20240514,000000,1.68,1.7755,1.66,1.69,254627,0
+MDAI.US,D,20240515,000000,1.71,1.72,1.65,1.67,203250,0
+MDAI.US,D,20240516,000000,1.66,1.71,1.57,1.58,372644,0
+MDAI.US,D,20240517,000000,1.72,1.79,1.6,1.75,653747,0
+MDAI.US,D,20240520,000000,1.73,1.87,1.6506,1.84,346996,0
+MDAI.US,D,20240521,000000,1.86,1.94,1.68,1.76,260303,0
+MDAI.US,D,20240522,000000,1.72,1.76,1.67,1.68,146239,0
+MDAI.US,D,20240523,000000,1.71,1.7195,1.56,1.63,291411,0
+MDAI.US,D,20240524,000000,1.65,1.69,1.58,1.62,161479,0
+MDAI.US,D,20240528,000000,1.63,1.6598,1.535,1.61,312103,0
+MDAI.US,D,20240529,000000,1.61,1.75,1.61,1.69,312128,0
+MDAI.US,D,20240530,000000,1.7,1.71,1.63,1.63,177764,0
+MDAI.US,D,20240531,000000,1.69,1.72,1.63,1.66,253582,0
+MDAI.US,D,20240603,000000,1.63,1.65,1.57,1.6,224969,0
+MDAI.US,D,20240604,000000,1.59,1.6,1.52,1.55,214908,0
+MDAI.US,D,20240605,000000,1.55,1.64,1.5411,1.62,150233,0
+MDAI.US,D,20240606,000000,1.64,1.64,1.54,1.58,248775,0
+MDAI.US,D,20240607,000000,1.56,1.6199,1.53,1.55,209717,0
+MDAI.US,D,20240610,000000,1.58,1.7,1.55,1.64,324057,0
+MDAI.US,D,20240611,000000,1.62,1.73,1.62,1.71,128803,0
+MDAI.US,D,20240612,000000,1.71,1.74,1.66,1.68,130276,0
+MDAI.US,D,20240613,000000,1.65,1.6899,1.58,1.59,127864,0
+MDAI.US,D,20240614,000000,1.59,1.63,1.57,1.61,115587,0
+MDAI.US,D,20240617,000000,1.61,1.78,1.61,1.7,177828,0
+MDAI.US,D,20240618,000000,1.65,1.68,1.59,1.59,156546,0
+MDAI.US,D,20240620,000000,1.61,1.645,1.55,1.59,269976,0
+MDAI.US,D,20240621,000000,1.59,1.64,1.59,1.59,105701,0
+MDAI.US,D,20240624,000000,1.6,1.72,1.6,1.67,160830,0
+MDAI.US,D,20240625,000000,1.72,1.72,1.65,1.65,180228,0
+MDAI.US,D,20240626,000000,1.65,1.7,1.65,1.68,48135,0
+MDAI.US,D,20240627,000000,1.71,1.81,1.7096,1.8,200984,0
+MDAI.US,D,20240628,000000,1.81,1.83,1.6501,1.76,230706,0
+MDAI.US,D,20240701,000000,1.8,2.1,1.79,1.95,1586382,0
+MDAI.US,D,20240702,000000,1.98,1.99,1.76,1.81,332423,0
+MDAI.US,D,20240703,000000,1.8,1.87,1.76,1.87,171650,0
+MDAI.US,D,20240705,000000,1.85,1.93,1.835,1.92,148403,0
+MDAI.US,D,20240708,000000,1.97,2.08,1.9,1.99,289147,0
+MDAI.US,D,20240709,000000,1.99,2.03,1.9,1.97,75835,0
+MDAI.US,D,20240710,000000,1.94,1.98,1.8,1.86,174284,0
+MDAI.US,D,20240711,000000,1.86,1.9297,1.82,1.82,98282,0
+MDAI.US,D,20240712,000000,1.83,1.9,1.83,1.89,122108,0
+MDAI.US,D,20240715,000000,1.9,2.03,1.78,1.85,435371,0
+MDAI.US,D,20240716,000000,1.87,1.89,1.85,1.87,123746,0
+MDAI.US,D,20240717,000000,1.86,1.91,1.83,1.91,147102,0
+MDAI.US,D,20240718,000000,1.92,1.92,1.72,1.76,188403,0
+MDAI.US,D,20240719,000000,1.76,1.81,1.73,1.74,118020,0
+MDAI.US,D,20240722,000000,1.77,1.78,1.7,1.75,80719,0
+MDAI.US,D,20240723,000000,1.75,1.8,1.72,1.76,69873,0
+MDAI.US,D,20240724,000000,1.77,1.79,1.71,1.79,103784,0
+MDAI.US,D,20240725,000000,1.8,1.8,1.73,1.77,74016,0
+MDAI.US,D,20240726,000000,1.8,1.83,1.77,1.79,81103,0
+MDAI.US,D,20240729,000000,1.78,1.8,1.69,1.7,114263,0
+MDAI.US,D,20240730,000000,1.7,1.76,1.63,1.66,160679,0
+MDAI.US,D,20240731,000000,1.65,1.74,1.6292,1.67,157311,0
+MDAI.US,D,20240801,000000,1.65,1.69,1.61,1.64,109150,0
+MDAI.US,D,20240802,000000,1.58,1.64,1.55,1.58,136940,0
+MDAI.US,D,20240805,000000,1.48,1.55,1.32,1.5,242423,0
+MDAI.US,D,20240806,000000,1.51,1.5699,1.42,1.51,108398,0
+MDAI.US,D,20240807,000000,1.51,1.54,1.39,1.41,139706,0
+MDAI.US,D,20240808,000000,1.4,1.51,1.37,1.455,157308,0
+MDAI.US,D,20240809,000000,1.4999,1.61,1.47,1.51,121388,0
+MDAI.US,D,20240812,000000,1.55,1.7099,1.54,1.66,198639,0
+MDAI.US,D,20240813,000000,1.72,1.72,1.5,1.5,127572,0
+MDAI.US,D,20240814,000000,1.53,1.6,1.52,1.58,55193,0
+MDAI.US,D,20240815,000000,1.56,1.7,1.54,1.65,143621,0
+MDAI.US,D,20240816,000000,1.67,1.69,1.52,1.55,190951,0
+MDAI.US,D,20240819,000000,1.52,1.57,1.48,1.57,191108,0
+MDAI.US,D,20240820,000000,1.58,1.6,1.49,1.53,124637,0
+MDAI.US,D,20240821,000000,1.51,1.63,1.51,1.62,199158,0
+MDAI.US,D,20240822,000000,1.59,1.59,1.52,1.53,160437,0
+MDAI.US,D,20240823,000000,1.53,1.59,1.4674,1.49,189086,0
+MDAI.US,D,20240826,000000,1.53,1.53,1.45,1.46,104880,0
+MDAI.US,D,20240827,000000,1.51,1.68,1.445,1.5,782692,0
+MDAI.US,D,20240828,000000,1.52,1.5299,1.42,1.47,155007,0
+MDAI.US,D,20240829,000000,1.46,1.48,1.41,1.46,185636,0
+MDAI.US,D,20240830,000000,1.45,1.4699,1.42,1.43,61099,0
+MDAI.US,D,20240903,000000,1.43,1.5,1.43,1.46,109215,0
+MDAI.US,D,20240904,000000,1.47,1.47,1.4,1.41,129070,0
+MDAI.US,D,20240905,000000,1.41,1.47,1.37,1.39,222634,0
+MDAI.US,D,20240906,000000,1.4,1.4,1.305,1.34,144295,0
+MDAI.US,D,20240909,000000,1.38,1.38,1.31,1.35,110218,0
+MDAI.US,D,20240910,000000,1.37,1.37,1.31,1.33,93428,0
+MDAI.US,D,20240911,000000,1.34,1.39,1.31,1.31,358880,0
+MDAI.US,D,20240912,000000,1.3,1.37,1.28,1.3,241668,0
+MDAI.US,D,20240913,000000,1.33,1.3399,1.245,1.29,164883,0
+MDAI.US,D,20240916,000000,1.27,1.3153,1.15,1.24,218610,0
+MDAI.US,D,20240917,000000,1.25,1.25,1.19,1.22,116044,0
+MDAI.US,D,20240918,000000,1.19,1.23,1.16,1.17,190777,0
+MDAI.US,D,20240919,000000,1.17,1.2,1.02,1.08,369246,0
+MDAI.US,D,20240920,000000,1.15,1.15,1.01,1.05,251131,0
+MDAI.US,D,20240923,000000,1.08,1.08,0.98,1.01,313609,0
+MDAI.US,D,20240924,000000,1.04,1.048531,0.9116,0.94,358831,0
+MDAI.US,D,20240925,000000,0.9229,0.9633,0.8239,0.9501,413048,0
+MDAI.US,D,20240926,000000,0.9615,1.1398,0.955,1.12,577438,0
+MDAI.US,D,20240927,000000,1.27,1.27,1.13,1.21,320763,0
+MDAI.US,D,20240930,000000,1.23,1.23,1.05,1.06,323920,0
+MDAI.US,D,20241001,000000,1.04,1.0999,1.03,1.04,55292,0
+MDAI.US,D,20241002,000000,1.04,1.07,1.01,1.01,117414,0
+MDAI.US,D,20241003,000000,1.03,1.083,0.9696,1,157129,0
+MDAI.US,D,20241004,000000,1,1.0347,0.9609,1.03,101490,0
+MDAI.US,D,20241007,000000,1.03,1.17,1.03,1.13,99786,0
+MDAI.US,D,20241008,000000,1.12,1.12,1.05,1.08,87865,0
+MDAI.US,D,20241009,000000,1.1,1.14,1.084,1.11,58971,0
+MDAI.US,D,20241010,000000,1.17,1.29,1.0699,1.25,327584,0
+MDAI.US,D,20241011,000000,1.27,1.27,1.12,1.19,129833,0
+MDAI.US,D,20241014,000000,1.2,1.2,1.1,1.15,714586,0
+MDAI.US,D,20241015,000000,1.16,1.26,1.1,1.26,267866,0
+MDAI.US,D,20241016,000000,1.21,1.29,1.19,1.29,167754,0
+MDAI.US,D,20241017,000000,1.21,1.28,1.18,1.26,113550,0
+MDAI.US,D,20241018,000000,1.24,1.3,1.23,1.23,118104,0
+MDAI.US,D,20241021,000000,1.2,1.25,1.1973,1.22,68908,0
+MDAI.US,D,20241022,000000,1.21,1.46,1.21,1.43,368322,0
+MDAI.US,D,20241023,000000,1.43,1.44,1.25,1.28,197927,0
+MDAI.US,D,20241024,000000,1.31,1.335,1.265,1.27,89104,0
+MDAI.US,D,20241025,000000,1.27,1.35,1.24,1.34,49978,0
+MDAI.US,D,20241028,000000,1.26,1.57,1.26,1.53,1625710,0
+MDAI.US,D,20241029,000000,1.45,1.54,1.43,1.44,165301,0
+MDAI.US,D,20241030,000000,1.48,1.59,1.449,1.56,318014,0
+MDAI.US,D,20241031,000000,1.57,1.5799,1.42,1.44,267117,0
+MDAI.US,D,20241101,000000,1.4,1.47,1.38,1.47,60693,0
+MDAI.US,D,20241104,000000,1.49,1.5299,1.39,1.49,184112,0
+MDAI.US,D,20241105,000000,1.5,1.5187,1.43,1.48,56045,0
+MDAI.US,D,20241106,000000,1.6,1.6,1.42,1.51,349720,0
+MDAI.US,D,20241107,000000,1.5,1.5,1.2949,1.34,395321,0
+MDAI.US,D,20241108,000000,1.35,1.3689,1.2401,1.35,225277,0
+MDAI.US,D,20241111,000000,1.36,1.39,1.31,1.38,111826,0
+MDAI.US,D,20241112,000000,1.35,1.45,1.31,1.35,205424,0
+MDAI.US,D,20241113,000000,1.35,1.43,1.35,1.39,197479,0
+MDAI.US,D,20241114,000000,1.43,1.5,1.385,1.45,266614,0
+MDAI.US,D,20241115,000000,1.44,1.445,1.35,1.4,140736,0
+MDAI.US,D,20241118,000000,1.41,1.51,1.41,1.42,597458,0
+MDAI.US,D,20241119,000000,1.43,1.44,1.03,1.13,1651217,0
+MDAI.US,D,20241120,000000,1.17,1.58,1.02,1.06,3932921,0
+MDAI.US,D,20241121,000000,1.06,1.14,1.01,1.14,1123635,0
+MDAI.US,D,20241122,000000,1.12,1.25,1.1,1.19,603018,0
+MDAI.US,D,20241125,000000,1.25,1.36,1.22,1.31,4882533,0
+MDAI.US,D,20241126,000000,1.65,1.74,1.34,1.45,33998747,0
+MDAI.US,D,20241127,000000,1.59,1.72,1.35,1.46,13105677,0
+MDAI.US,D,20241129,000000,1.52,2.35,1.412,1.92,9931263,0
+MDAI.US,D,20241202,000000,1.99,2.77,1.95,2.2,16231600,0
+MDAI.US,D,20241203,000000,2.21,2.37,2.07,2.2,4217722,0
+MDAI.US,D,20241204,000000,2.14,2.19,1.8,2.17,3595567,0
+MDAI.US,D,20241205,000000,2.12,2.35,1.985,2.03,1798532,0
+MDAI.US,D,20241206,000000,2.08,2.4058,2.01,2.09,3204545,0
+MDAI.US,D,20241209,000000,2.25,2.39,2.05,2.07,2291038,0
+MDAI.US,D,20241210,000000,2.1,2.11,1.995,2.04,874614,0
+MDAI.US,D,20241211,000000,2.04,2.23,1.88,2.1,1794094,0
+MDAI.US,D,20241212,000000,2.13,2.1548,1.99,2.02,1523397,0
+MDAI.US,D,20241213,000000,1.9,2.04,1.78,1.8,5304212,0
+MDAI.US,D,20241216,000000,1.82,2.06,1.8,1.96,1148359,0
+MDAI.US,D,20241217,000000,1.99,2.02,1.88,1.95,789947,0
+MDAI.US,D,20241218,000000,1.95,1.975,1.74,1.78,1065032,0
+MDAI.US,D,20241219,000000,1.81,1.91,1.7145,1.88,707100,0
+MDAI.US,D,20241220,000000,1.78,1.96,1.78,1.89,610593,0
+MDAI.US,D,20241223,000000,2.02,2.2,1.97,2.1,1323039,0
+MDAI.US,D,20241224,000000,2.09,2.1,1.98,2.03,493164,0
+MDAI.US,D,20241226,000000,2.05,2.43,2.05,2.43,2392569,0
+MDAI.US,D,20241227,000000,2.6,2.93,2.29,2.75,5035851,0
+MDAI.US,D,20241230,000000,3.05,3.25,2.86,3.05,5136481,0
+MDAI.US,D,20241231,000000,3.21,3.21,2.54,2.83,2893451,0
+MDAI.US,D,20250102,000000,2.88,2.88,2.6,2.73,1593189,0
+MDAI.US,D,20250103,000000,2.6,3.03,2.55,3,2176170,0
+MDAI.US,D,20250106,000000,2.92,2.99,2.57,2.6,2061774,0
+MDAI.US,D,20250107,000000,2.61,2.625,2.37,2.42,1362469,0
+MDAI.US,D,20250108,000000,2.33,2.35,2.15,2.18,953387,0
+MDAI.US,D,20250110,000000,2.14,2.37,2.14,2.2,496777,0
+MDAI.US,D,20250113,000000,2.1,2.105,1.91,2.01,1036986,0
+MDAI.US,D,20250114,000000,2.11,2.24,1.95,1.96,457512,0
+MDAI.US,D,20250115,000000,2.05,2.17,1.98,2.02,474617,0
+MDAI.US,D,20250116,000000,2.04,2.15,2.009,2.08,505575,0
+MDAI.US,D,20250117,000000,2.1,2.15,1.945,1.96,647064,0
+MDAI.US,D,20250121,000000,2.03,2.1007,1.96,2.09,597181,0
+MDAI.US,D,20250122,000000,2.43,2.59,2.02,2.06,5914136,0
+MDAI.US,D,20250123,000000,2.04,2.09,1.96,2.02,1126984,0
+MDAI.US,D,20250124,000000,2.02,2.075,1.87,1.92,1214513,0
+MDAI.US,D,20250127,000000,1.84,1.875,1.73,1.76,774725,0
+MDAI.US,D,20250128,000000,1.79,1.87,1.72,1.86,553629,0
+MDAI.US,D,20250129,000000,1.86,1.88,1.77,1.84,299888,0
+MDAI.US,D,20250130,000000,1.83,1.86,1.77,1.83,255409,0
+MDAI.US,D,20250131,000000,1.82,1.98,1.8,1.93,361692,0
+MDAI.US,D,20250203,000000,1.79,1.885,1.77,1.82,541628,0
+MDAI.US,D,20250204,000000,1.81,1.895,1.77,1.87,541440,0
+MDAI.US,D,20250205,000000,1.89,2.03,1.8627,2,672194,0
+MDAI.US,D,20250206,000000,2.1,2.105,1.92,1.99,653943,0
+MDAI.US,D,20250207,000000,2.06,2.18,1.91,2.06,1063472,0
+MDAI.US,D,20250210,000000,2.13,2.22,2.08,2.22,1175925,0
+MDAI.US,D,20250211,000000,2.2,2.25,2.135,2.17,556198,0
+MDAI.US,D,20250212,000000,2.08,2.23,2.051,2.18,702665,0
+MDAI.US,D,20250213,000000,2.18,2.23,2.14,2.17,423789,0
+MDAI.US,D,20250214,000000,2.17,2.1999,2.05,2.12,541522,0
+MDAI.US,D,20250218,000000,2.12,2.15,1.91,1.96,764125,0
+MDAI.US,D,20250219,000000,1.93,2.015,1.91,1.96,496581,0
+MDAI.US,D,20250220,000000,1.95,1.99,1.8617,1.99,335617,0
+MDAI.US,D,20250221,000000,2.01,2.03,1.925,1.95,401627,0
+MDAI.US,D,20250224,000000,1.93,1.935,1.82,1.88,340681,0
+MDAI.US,D,20250225,000000,1.85,1.88,1.75,1.77,716809,0
+MDAI.US,D,20250226,000000,1.78,1.8284,1.74,1.79,323031,0
+MDAI.US,D,20250227,000000,1.8,1.82,1.715,1.73,307660,0
+MDAI.US,D,20250228,000000,1.72,1.74,1.645,1.74,213397,0
+MDAI.US,D,20250303,000000,1.77,1.78,1.55,1.59,487116,0
+MDAI.US,D,20250304,000000,1.5,1.59,1.44,1.56,429893,0
+MDAI.US,D,20250305,000000,1.55,1.58,1.5,1.56,164249,0
+MDAI.US,D,20250306,000000,1.55,1.55,1.48,1.51,129538,0
+MDAI.US,D,20250307,000000,1.49,1.5,1.4,1.44,137444,0
+MDAI.US,D,20250310,000000,1.43,1.4399,1.33,1.34,221884,0
+MDAI.US,D,20250311,000000,1.34,1.43,1.32,1.37,344250,0
+MDAI.US,D,20250312,000000,1.44,1.4701,1.415,1.45,141462,0
+MDAI.US,D,20250313,000000,1.47,1.47,1.35,1.38,172004,0
+MDAI.US,D,20250314,000000,1.41,1.56,1.402,1.55,261293,0
+MDAI.US,D,20250317,000000,1.63,1.83,1.56,1.76,751726,0
+MDAI.US,D,20250318,000000,1.74,1.75,1.62,1.68,226923,0
+MDAI.US,D,20250319,000000,1.69,1.75,1.59,1.63,275650,0
+MDAI.US,D,20250320,000000,1.62,1.73,1.56,1.66,280235,0
+MDAI.US,D,20250321,000000,1.65,1.76,1.57,1.7,278396,0
+MDAI.US,D,20250324,000000,1.58,1.59,1.4101,1.49,1720646,0
+MDAI.US,D,20250325,000000,1.51,1.51,1.41,1.41,325917,0
+MDAI.US,D,20250326,000000,1.44,1.46,1.3108,1.34,827043,0
+MDAI.US,D,20250327,000000,1.35,1.3501,1.24,1.28,587299,0
+MDAI.US,D,20250328,000000,1.25,1.25,1.04,1.13,1001724,0
+MDAI.US,D,20250331,000000,1.05,1.2,1.05,1.15,304776,0
+MDAI.US,D,20250401,000000,1.17,1.24,1.11,1.2,218453,0
+MDAI.US,D,20250402,000000,1.22,1.305,1.22,1.29,360539,0
+MDAI.US,D,20250403,000000,1.24,1.2758,1.19,1.23,206135,0
+MDAI.US,D,20250404,000000,1.17,1.24,1.15,1.21,290786,0
+MDAI.US,D,20250407,000000,1.12,1.21,1.1033,1.18,202331,0
+MDAI.US,D,20250408,000000,1.22,1.4299,1.13,1.19,1228269,0
+MDAI.US,D,20250409,000000,1.16,1.28,1.125,1.25,279217,0
+MDAI.US,D,20250410,000000,1.23,1.2412,1.19,1.21,252198,0
+MDAI.US,D,20250411,000000,1.21,1.25,1.18,1.23,116948,0
+MDAI.US,D,20250414,000000,1.28,1.28,1.2,1.25,157498,0
+MDAI.US,D,20250415,000000,1.25,1.27,1.2304,1.24,113321,0
+MDAI.US,D,20250416,000000,1.23,1.2564,1.19,1.21,104866,0
+MDAI.US,D,20250417,000000,1.2,1.25,1.19,1.24,143281,0
+MDAI.US,D,20250421,000000,1.2,1.2196,1.18,1.18,132536,0
+MDAI.US,D,20250422,000000,1.18,1.2199,1.17,1.21,104085,0
+MDAI.US,D,20250423,000000,1.25,1.34,1.2231,1.25,224631,0
+MDAI.US,D,20250424,000000,1.27,1.27,1.23,1.27,154554,0
+MDAI.US,D,20250425,000000,1.238,1.27,1.23,1.26,254567,0
+MDAI.US,D,20250428,000000,1.27,1.3,1.25,1.3,147201,0
+MDAI.US,D,20250429,000000,1.3,1.3,1.26,1.3,111044,0
+MDAI.US,D,20250430,000000,1.3,1.3,1.25,1.3,118174,0
+MDAI.US,D,20250501,000000,1.32,1.32,1.27,1.29,109572,0
+MDAI.US,D,20250502,000000,1.2924,1.2936,1.26,1.27,75122,0
+MDAI.US,D,20250505,000000,1.25,1.28,1.23,1.24,129525,0
+MDAI.US,D,20250506,000000,1.23,1.2396,1.16,1.2,221680,0
+MDAI.US,D,20250507,000000,1.18,1.19,1.13,1.16,225934,0
+MDAI.US,D,20250508,000000,1.15,1.1992,1.13,1.18,103174,0
+MDAI.US,D,20250509,000000,1.19,1.25,1.18,1.24,146021,0
+MDAI.US,D,20250512,000000,1.3,1.36,1.26,1.36,418803,0
+MDAI.US,D,20250513,000000,1.36,1.44,1.31,1.42,562137,0
+MDAI.US,D,20250514,000000,1.425,1.45,1.27,1.3,583247,0
+MDAI.US,D,20250515,000000,1.34,1.35,1.33,1.35,203058,0
+MDAI.US,D,20250516,000000,1.36,1.39,1.33,1.38,242092,0
+MDAI.US,D,20250519,000000,1.37,1.37,1.34,1.35,136667,0
+MDAI.US,D,20250520,000000,1.38,1.395,1.33,1.36,256144,0
+MDAI.US,D,20250521,000000,1.36,1.39,1.32,1.38,217634,0
+MDAI.US,D,20250522,000000,1.38,1.4,1.33,1.37,252754,0
+MDAI.US,D,20250523,000000,1.38,1.48,1.33,1.46,396774,0
+MDAI.US,D,20250527,000000,1.49,1.49,1.41,1.47,161790,0
+MDAI.US,D,20250528,000000,1.45,1.71,1.4435,1.7,758257,0
+MDAI.US,D,20250529,000000,1.69,1.73,1.65,1.66,250357,0
+MDAI.US,D,20250530,000000,1.66,1.66,1.5702,1.6,98621,0
+MDAI.US,D,20250602,000000,1.65,1.6661,1.605,1.63,216008,0
+MDAI.US,D,20250603,000000,1.63,1.76,1.62,1.74,309569,0
+MDAI.US,D,20250604,000000,1.73,1.76,1.67,1.72,238975,0
+MDAI.US,D,20250605,000000,1.76,1.89,1.75,1.78,599208,0
+MDAI.US,D,20250606,000000,1.89,2.055,1.89,2,772010,0
+MDAI.US,D,20250609,000000,2.1,2.2796,2.03,2.22,1056058,0
+MDAI.US,D,20250610,000000,2.27,2.27,1.98,2.11,1019584,0
+MDAI.US,D,20250611,000000,2.15,2.2192,2.02,2.05,592047,0
+MDAI.US,D,20250612,000000,2.01,2.16,2.01,2.13,212786,0
+MDAI.US,D,20250613,000000,2.04,2.11,1.96,1.97,455909,0
+MDAI.US,D,20250616,000000,2.04,2.1021,2.01,2.06,292202,0
+MDAI.US,D,20250617,000000,2.05,2.129,2,2,232777,0
+MDAI.US,D,20250618,000000,2.03,2.15,1.97,2.1,308292,0
+MDAI.US,D,20250620,000000,2.12,2.26,2.09,2.19,887930,0
+MDAI.US,D,20250623,000000,2.19,2.21,2.04,2.05,388569,0
+MDAI.US,D,20250624,000000,2.12,2.23,2.0772,2.1,475246,0
+MDAI.US,D,20250625,000000,2.16,2.18,2.1,2.18,200946,0
+MDAI.US,D,20250626,000000,2.2,2.22,2.12,2.13,166634,0
+MDAI.US,D,20250627,000000,2.13,2.16,2.0708,2.12,207509,0
+MDAI.US,D,20250630,000000,2.24,2.6496,2.22,2.48,1905012,0
+MDAI.US,D,20250701,000000,2.54,2.74,2.49,2.7,1461199,0
+MDAI.US,D,20250702,000000,2.73,2.74,2.52,2.53,979450,0
+MDAI.US,D,20250703,000000,2.58,2.75,2.5694,2.68,718805,0
+MDAI.US,D,20250707,000000,2.69,2.73,2.56,2.72,621035,0
+MDAI.US,D,20250708,000000,2.77,2.865,2.7,2.84,704747,0
+MDAI.US,D,20250709,000000,2.9,3.21,2.81,3.14,1644005,0
+MDAI.US,D,20250710,000000,3.16,3.18,2.98,3.09,874351,0
+MDAI.US,D,20250711,000000,3.03,3.03,2.8,2.86,947342,0
+MDAI.US,D,20250714,000000,2.88,2.91,2.63,2.68,923156,0
+MDAI.US,D,20250715,000000,2.69,2.95,2.689,2.81,559850,0
+MDAI.US,D,20250716,000000,2.78,2.82,2.67,2.71,519565,0
+MDAI.US,D,20250717,000000,2.68,2.769,2.63,2.67,485145,0
+MDAI.US,D,20250718,000000,2.67,2.689,2.47,2.51,792865,0
+MDAI.US,D,20250721,000000,2.5,2.59,2.42,2.44,507765,0
+MDAI.US,D,20250722,000000,2.48,2.49,2.35,2.42,374480,0
+MDAI.US,D,20250723,000000,2.43,2.5,2.43,2.48,386123,0
+MDAI.US,D,20250724,000000,2.52,2.75,2.425,2.71,817005,0
+MDAI.US,D,20250725,000000,2.73,2.74,2.6,2.6,325698,0
+MDAI.US,D,20250728,000000,2.62,2.84,2.5811,2.75,661530,0
+MDAI.US,D,20250729,000000,2.78,2.79,2.5,2.52,571623,0
+MDAI.US,D,20250730,000000,2.53,2.6,2.42,2.46,293006,0
+MDAI.US,D,20250731,000000,2.5,2.55,2.42,2.48,409719,0
+MDAI.US,D,20250801,000000,2.43,2.48,2.3,2.36,403035,0
+MDAI.US,D,20250804,000000,2.38,2.49,2.37,2.42,298593,0
+MDAI.US,D,20250805,000000,2.46,2.465,2.36,2.39,251527,0
+MDAI.US,D,20250806,000000,2.38,2.48,2.34,2.43,253983,0
+MDAI.US,D,20250807,000000,2.48,2.55,2.36,2.4,220861,0
+MDAI.US,D,20250808,000000,2.4,2.49,2.37,2.44,245914,0
+MDAI.US,D,20250811,000000,2.48,2.515,2.345,2.36,412681,0
+MDAI.US,D,20250812,000000,2.41,2.41,2.16,2.23,881721,0
+MDAI.US,D,20250813,000000,2.07,2.3,1.98,2.115,1026672,0
+MDAI.US,D,20250814,000000,2.09,2.1568,2.0347,2.1,246215,0
+MDAI.US,D,20250815,000000,2.09,2.14,2.06,2.11,131418,0
+MDAI.US,D,20250818,000000,2.14,2.2364,2.07,2.12,338341,0
+MDAI.US,D,20250819,000000,2.14,2.17,2.06,2.11,216702,0
+MDAI.US,D,20250820,000000,2.09,2.11,2,2.04,264155,0
+MDAI.US,D,20250821,000000,2.01,2.1,2,2.02,193664,0
+MDAI.US,D,20250822,000000,2.01,2.1781,2.01,2.09,268199,0
+MDAI.US,D,20250825,000000,2.1,2.1465,2.03,2.03,275249,0
+MDAI.US,D,20250826,000000,2.04,2.11,2,2.05,354756,0
+MDAI.US,D,20250827,000000,2.05,2.14,1.978,2.1,463369,0
+MDAI.US,D,20250828,000000,2.1,2.13,1.98,1.99,417532,0
+MDAI.US,D,20250829,000000,1.97,2.05,1.93,1.93,365542,0
+MDAI.US,D,20250902,000000,1.9,1.99,1.86,1.91,258678,0
+MDAI.US,D,20250903,000000,1.93,1.98,1.875,1.88,164076,0
+MDAI.US,D,20250904,000000,1.91,1.91,1.8,1.83,415372,0
+MDAI.US,D,20250905,000000,1.84,1.89,1.78,1.82,200207,0
+MDAI.US,D,20250908,000000,1.83,1.89,1.81,1.87,219668,0
+MDAI.US,D,20250909,000000,1.88,1.8993,1.81,1.86,179701,0
+MDAI.US,D,20250910,000000,1.89,1.9211,1.8601,1.9,204330,0
+MDAI.US,D,20250911,000000,1.92,2,1.8709,1.99,282910,0
+MDAI.US,D,20250912,000000,2.01,2.02,1.93,1.94,274593,0
+MDAI.US,D,20250915,000000,1.98,2.01,1.95,1.99,261448,0
+MDAI.US,D,20250916,000000,2.02,2.08,1.97,2.06,277339,0
+MDAI.US,D,20250917,000000,2.09,2.19,2.045,2.1,486154,0
+MDAI.US,D,20250918,000000,2.15,2.24,2.11,2.21,409883,0
+MDAI.US,D,20250919,000000,2.37,2.49,2.312,2.41,888195,0
+MDAI.US,D,20250922,000000,2.39,2.4,2.21,2.35,928101,0
+MDAI.US,D,20250923,000000,2.42,2.45,2.29,2.37,427022,0
+MDAI.US,D,20250924,000000,2.42,2.49,2.29,2.31,599990,0
+MDAI.US,D,20250925,000000,2.21,2.28,2.07,2.15,759407,0
+MDAI.US,D,20250926,000000,2.17,2.18,2.05,2.095,312651,0
+MDAI.US,D,20250929,000000,2.2,2.2449,2.13,2.15,570124,0
+MDAI.US,D,20250930,000000,2.16,2.29,2.15,2.28,566256,0
+MDAI.US,D,20251001,000000,2.29,2.4,2.22,2.29,456880,0
+MDAI.US,D,20251002,000000,2.4,2.4,2.315,2.35,437709,0
+MDAI.US,D,20251003,000000,2.38,2.38,2.21,2.23,533052,0
+MDAI.US,D,20251006,000000,2.3,2.43,2.26,2.42,925449,0
+MDAI.US,D,20251007,000000,2.44,2.5,2.31,2.38,1056666,0
+MDAI.US,D,20251008,000000,2.39,2.57,2.36,2.53,934906,0
+MDAI.US,D,20251009,000000,2.56,2.56,2.35,2.45,1056439,0
+MDAI.US,D,20251010,000000,2.445,2.47,2.205,2.23,1028206,0
+MDAI.US,D,20251013,000000,2.34,2.34,2.2,2.21,637259,0
+MDAI.US,D,20251014,000000,2.21,2.6,2.21,2.51,1991706,0
+MDAI.US,D,20251015,000000,2.59,2.8,2.52,2.64,1439396,0
+MDAI.US,D,20251016,000000,2.68,2.7,2.46,2.46,889793,0
+MDAI.US,D,20251017,000000,2.43,2.45,2.3372,2.39,462075,0
+MDAI.US,D,20251020,000000,2.42,2.69,2.42,2.58,1281627,0
+MDAI.US,D,20251021,000000,2.61,2.61,2.37,2.4,716026,0
+MDAI.US,D,20251022,000000,2.47,2.475,2.2,2.24,729015,0
+MDAI.US,D,20251023,000000,2.24,2.32,2.21,2.22,625420,0
+MDAI.US,D,20251024,000000,2.19,2.28,2.16,2.22,691972,0
+MDAI.US,D,20251027,000000,2.275,2.3,2.1,2.12,960873,0
+MDAI.US,D,20251028,000000,2.18,2.27,2.14,2.2,636897,0
+MDAI.US,D,20251029,000000,2.21,2.225,2.12,2.18,399637,0
+MDAI.US,D,20251030,000000,2.16,2.16,2.07,2.1,430469,0
+MDAI.US,D,20251031,000000,2.09,2.18,2.09,2.13,481513,0
+MDAI.US,D,20251103,000000,2.15,2.18,1.97,1.98,703513,0
+MDAI.US,D,20251104,000000,1.91,2.05,1.91,1.97,449203,0
+MDAI.US,D,20251105,000000,2.01,2.01,1.9,1.97,344819,0
+MDAI.US,D,20251106,000000,1.95,1.99,1.9,1.94,327536,0
+MDAI.US,D,20251107,000000,1.93,1.96,1.8001,1.94,519844,0
+MDAI.US,D,20251110,000000,1.98,1.9883,1.81,1.82,543953,0
+MDAI.US,D,20251111,000000,1.8,1.815,1.6801,1.72,827997,0
+MDAI.US,D,20251112,000000,1.65,1.69,1.5248,1.6,980696,0
+MDAI.US,D,20251113,000000,1.64,1.73,1.6001,1.65,676709,0
+MDAI.US,D,20251114,000000,1.62,1.62,1.49,1.52,642701,0
+MDAI.US,D,20251117,000000,1.52,1.5897,1.4201,1.44,610403,0
+MDAI.US,D,20251118,000000,1.46,1.47,1.38,1.43,455688,0
+MDAI.US,D,20251119,000000,1.4,1.48,1.4,1.45,268991,0
+MDAI.US,D,20251120,000000,1.51,1.5536,1.36,1.38,531150,0
+MDAI.US,D,20251121,000000,1.38,1.465,1.32,1.43,389701,0
+MDAI.US,D,20251124,000000,1.45,1.55,1.43,1.52,269501,0
+MDAI.US,D,20251125,000000,1.53,1.57,1.49,1.56,179067,0
+MDAI.US,D,20251126,000000,1.58,1.63,1.55,1.59,445442,0
+MDAI.US,D,20251128,000000,1.61,1.6499,1.58,1.61,245214,0
+MDAI.US,D,20251201,000000,1.58,1.63,1.495,1.51,269723,0
+MDAI.US,D,20251202,000000,1.52,1.57,1.49,1.5,211634,0
+MDAI.US,D,20251203,000000,1.5,1.635,1.495,1.63,399465,0
+MDAI.US,D,20251204,000000,1.62,1.74,1.6,1.69,340308,0
+MDAI.US,D,20251205,000000,1.71,1.745,1.6319,1.65,412050,0
+MDAI.US,D,20251208,000000,1.7,1.7029,1.6257,1.68,207746,0
+MDAI.US,D,20251209,000000,1.67,1.755,1.667506,1.72,236595,0
+MDAI.US,D,20251210,000000,1.71,1.74,1.665,1.7,294721,0
+MDAI.US,D,20251211,000000,1.7,1.735,1.65,1.72,195718,0
+MDAI.US,D,20251212,000000,1.67,1.71,1.6,1.6,219676,0
+MDAI.US,D,20251215,000000,1.6,1.61,1.49,1.49,367697,0
+MDAI.US,D,20251216,000000,1.48,1.53,1.48,1.5,116114,0
+MDAI.US,D,20251217,000000,1.5,1.5651,1.42,1.42,277618,0
+MDAI.US,D,20251218,000000,1.46,1.54,1.442,1.47,290695,0
+MDAI.US,D,20251219,000000,1.5,1.57,1.49,1.55,288823,0
+MDAI.US,D,20251222,000000,1.54,1.55,1.46,1.48,442297,0
+MDAI.US,D,20251223,000000,1.52,1.52,1.41,1.45,288354,0
+MDAI.US,D,20251224,000000,1.44,1.46,1.42,1.44,164013,0
+MDAI.US,D,20251226,000000,1.45,1.47,1.4,1.42,258051,0
+MDAI.US,D,20251229,000000,1.42,1.42,1.36,1.41,487448,0
+MDAI.US,D,20251230,000000,1.41,1.4184,1.36,1.38,415744,0
+MDAI.US,D,20251231,000000,1.39,1.445,1.36,1.42,401079,0
+MDAI.US,D,20260102,000000,1.46,1.475,1.41,1.45,194049,0
+MDAI.US,D,20260105,000000,1.5,1.6,1.5,1.59,362923,0
+MDAI.US,D,20260106,000000,1.59,1.64,1.58,1.62,273927,0
+MDAI.US,D,20260107,000000,1.65,1.772,1.64,1.67,262021,0
+MDAI.US,D,20260108,000000,1.67,1.7,1.58,1.59,248916,0
+MDAI.US,D,20260109,000000,1.62,1.63,1.52,1.54,261028,0
+MDAI.US,D,20260112,000000,1.56,1.58,1.49,1.58,310950,0
+MDAI.US,D,20260113,000000,1.62,1.62,1.53,1.59,223048,0
+MDAI.US,D,20260114,000000,1.57,1.62,1.5306,1.62,139475,0
+MDAI.US,D,20260115,000000,1.62,1.685,1.565,1.61,417488,0
+MDAI.US,D,20260116,000000,1.62,1.63,1.55,1.56,244000,0
+MDAI.US,D,20260120,000000,1.54,1.61,1.535,1.55,323418,0
+MDAI.US,D,20260121,000000,1.53,1.5599,1.49,1.54,351088,0
+MDAI.US,D,20260122,000000,1.56,1.64,1.55,1.63,355945,0
+MDAI.US,D,20260123,000000,1.64,1.7493,1.59,1.74,497271,0
+MDAI.US,D,20260126,000000,1.72,1.83,1.625,1.83,704350,0
+MDAI.US,D,20260127,000000,1.83,1.955,1.735,1.9,752593,0
+MDAI.US,D,20260128,000000,1.93,1.9488,1.84,1.89,426918,0
+MDAI.US,D,20260129,000000,1.87,1.87,1.73,1.81,508033,0
+MDAI.US,D,20260130,000000,1.8,1.9,1.72,1.75,290601,0
+MDAI.US,D,20260202,000000,1.7,1.74,1.68,1.7,230196,0
+MDAI.US,D,20260203,000000,1.7,1.75,1.62,1.74,193129,0
+MDAI.US,D,20260204,000000,1.74,1.74,1.58,1.62,223276,0
+MDAI.US,D,20260205,000000,1.62,1.62,1.48,1.5,366976,0
+MDAI.US,D,20260206,000000,1.5,1.58,1.5,1.52,350957,0
+MDAI.US,D,20260209,000000,1.51,1.56,1.47,1.55,262442,0
+MDAI.US,D,20260210,000000,1.58,1.625,1.545,1.56,150270,0
+MDAI.US,D,20260211,000000,1.59,1.6,1.49,1.54,159525,0
+MDAI.US,D,20260212,000000,1.54,1.545,1.49,1.51,125122,0
+MDAI.US,D,20260213,000000,1.53,1.59,1.52,1.55,81430,0
+MDAI.US,D,20260217,000000,1.55,1.57,1.49,1.52,147655,0
+MDAI.US,D,20260218,000000,1.545,1.565,1.485,1.495,240190,0
diff --git a/daily/us/nasdaq stocks/2/mdcx.us.txt b/daily/us/nasdaq stocks/2/mdcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28ccdbfd1cff8637fafb9288faa13d2628e96162
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdcx.us.txt	
@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDCX.US,D,20241115,000000,2.45,2.45,2.02,2.24,306670,0
+MDCX.US,D,20241118,000000,2.18,2.18,1.91,2.09,41129,0
+MDCX.US,D,20241119,000000,2.1,2.2636,2.04,2.04,61152,0
+MDCX.US,D,20241120,000000,2.15,2.15,2.03,2.04,16234,0
+MDCX.US,D,20241121,000000,2,2.2,1.8,2.2,36849,0
+MDCX.US,D,20241122,000000,2.4,2.4,1.87,1.92,50298,0
+MDCX.US,D,20241125,000000,2.1,2.19,1.92,2.07,31174,0
+MDCX.US,D,20241126,000000,2.01,2.18,2,2.095,10196,0
+MDCX.US,D,20241127,000000,2.15,2.65,2.12,2.54,52708,0
+MDCX.US,D,20241129,000000,2.8,2.8,2.5,2.6959,11943,0
+MDCX.US,D,20241202,000000,2.16,2.5421,2.16,2.4608,7585,0
+MDCX.US,D,20241203,000000,2.26,3.23,2.11,2.89,74034,0
+MDCX.US,D,20241204,000000,2.92,3.001,2.52,2.8,64645,0
+MDCX.US,D,20241205,000000,2.88,3.1822,2.85,2.9,6566,0
+MDCX.US,D,20241206,000000,3,3,2.75,2.99,9745,0
+MDCX.US,D,20241209,000000,2.88,2.88,2.6774,2.8,8180,0
+MDCX.US,D,20241210,000000,3.03,3.03,2.76,2.78,4247,0
+MDCX.US,D,20241211,000000,2.79,3,2.79,2.8,8357,0
+MDCX.US,D,20241212,000000,2.8421,2.89,2.61,2.75,13599,0
+MDCX.US,D,20241213,000000,2.75,2.8475,2.695,2.75,3965,0
+MDCX.US,D,20241216,000000,2.74,2.98,2.7,2.95,12012,0
+MDCX.US,D,20241217,000000,2.94,2.9999,2.275,2.64,38900,0
+MDCX.US,D,20241218,000000,2.63,2.92,2.31,2.31,31178,0
+MDCX.US,D,20241219,000000,2.53,2.69,2.41,2.45,1753,0
+MDCX.US,D,20241220,000000,2.5187,2.85,2.5187,2.58,6170,0
+MDCX.US,D,20241223,000000,2.8,2.8,2.77,2.77,233,0
+MDCX.US,D,20241224,000000,2.87,2.87,2.64,2.77,2323,0
+MDCX.US,D,20241226,000000,2.9199,2.9199,2.4501,2.84,9503,0
+MDCX.US,D,20241227,000000,2.89,2.92,2.24,2.6,26182,0
+MDCX.US,D,20241230,000000,2.795,2.84,2.29,2.46,21724,0
+MDCX.US,D,20241231,000000,2.58,2.67,2.25,2.43,17638,0
+MDCX.US,D,20250102,000000,2.43,2.91,2.22,2.51,17879,0
+MDCX.US,D,20250103,000000,2.67,2.77,2.51,2.51,31245,0
+MDCX.US,D,20250106,000000,2.5,2.92,2.31,2.88,21714,0
+MDCX.US,D,20250107,000000,2.96,2.99,2.54,2.99,4450,0
+MDCX.US,D,20250108,000000,2.7,2.99,2.67,2.94,13685,0
+MDCX.US,D,20250110,000000,2.7,2.93,2.63,2.79,4656,0
+MDCX.US,D,20250113,000000,2.72,2.82,2.64,2.64,5700,0
+MDCX.US,D,20250114,000000,2.7,2.9,2.59,2.79,20974,0
+MDCX.US,D,20250115,000000,2.68,2.97,2.46,2.58,12218,0
+MDCX.US,D,20250116,000000,2.45,2.86,2.37,2.52,23589,0
+MDCX.US,D,20250117,000000,2.54,2.99,2.54,2.99,25729,0
+MDCX.US,D,20250121,000000,2.9,2.9999,2.66,2.67,13372,0
+MDCX.US,D,20250122,000000,2.99,2.99,2.435,2.805,10460,0
+MDCX.US,D,20250123,000000,2.82,2.82,2.81,2.81,739,0
+MDCX.US,D,20250124,000000,2.72,3,2.72,2.86,4961,0
+MDCX.US,D,20250127,000000,2.73,2.73,2.5901,2.6,2023,0
+MDCX.US,D,20250129,000000,3,3,2.85,2.85,1160,0
+MDCX.US,D,20250130,000000,2.6,2.7368,2.6,2.72,3199,0
+MDCX.US,D,20250131,000000,2.7,2.8419,2.52,2.6,10420,0
+MDCX.US,D,20250203,000000,3,3,2.55,2.55,4968,0
+MDCX.US,D,20250204,000000,2.67,2.87,2.55,2.55,5836,0
+MDCX.US,D,20250205,000000,3,3,2.67,2.71,6504,0
+MDCX.US,D,20250206,000000,2.84,2.84,2.84,2.84,811,0
+MDCX.US,D,20250207,000000,2.73,2.975,2.5962,2.8,26989,0
+MDCX.US,D,20250210,000000,2.9595,3,2.75,2.9,22042,0
+MDCX.US,D,20250211,000000,3,3.01,2.75,3.001,20819,0
+MDCX.US,D,20250212,000000,3,3.1,2.8,2.97,42733,0
+MDCX.US,D,20250213,000000,3,3.5,2.9,3.08,115626,0
+MDCX.US,D,20250214,000000,3.5,3.8673,3.06,3.68,62496,0
+MDCX.US,D,20250218,000000,3.9,4.25,3.85,3.96,165221,0
+MDCX.US,D,20250219,000000,4.25,4.3912,3.87,4,186353,0
+MDCX.US,D,20250220,000000,4.2,4.2971,4,4.05,68318,0
+MDCX.US,D,20250221,000000,4.05,4.15,3.75,4,103729,0
+MDCX.US,D,20250224,000000,3.97,4,3.72,3.81,74083,0
+MDCX.US,D,20250225,000000,4.06,4.06,3.7924,3.95,38530,0
+MDCX.US,D,20250226,000000,4,4.5,3.901,4.03,92430,0
+MDCX.US,D,20250227,000000,4.04,4.66,4.04,4.52,82533,0
+MDCX.US,D,20250228,000000,4.67,4.99,3.71,3.99,166319,0
+MDCX.US,D,20250303,000000,3.99,4.25,3.75,3.8,92819,0
+MDCX.US,D,20250304,000000,3.75,3.81,2.8501,2.9,99245,0
+MDCX.US,D,20250305,000000,3,3.35,2.925,3.0677,30053,0
+MDCX.US,D,20250306,000000,3.12,3.7335,2.8,3.01,242256,0
+MDCX.US,D,20250307,000000,2.96,3.2,2.66,3.05,140193,0
+MDCX.US,D,20250310,000000,3.01,3.67,3.01,3.4,167667,0
+MDCX.US,D,20250311,000000,3.25,3.3,2.42,2.61,137323,0
+MDCX.US,D,20250312,000000,2.755,3.44,2.4386,3.29,106962,0
+MDCX.US,D,20250313,000000,3.24,3.48,3.01,3.44,54212,0
+MDCX.US,D,20250314,000000,3.49,3.5,3.16,3.29,27849,0
+MDCX.US,D,20250317,000000,3.21,3.31,2.94,2.95,24331,0
+MDCX.US,D,20250318,000000,3.1,3.2011,2.85,3.08,23230,0
+MDCX.US,D,20250319,000000,3.1809,3.24,2.86,3.11,14212,0
+MDCX.US,D,20250320,000000,3,3.5,2.9,3.495,34551,0
+MDCX.US,D,20250321,000000,3.2664,3.4881,3.22,3.3184,20211,0
+MDCX.US,D,20250324,000000,3.22,3.33,2.9324,3.26,24326,0
+MDCX.US,D,20250325,000000,3.5,3.5,3.1113,3.21,4661,0
+MDCX.US,D,20250326,000000,3.5,3.5,3.15,3.36,16518,0
+MDCX.US,D,20250327,000000,3.35,3.65,3.25,3.3,29082,0
+MDCX.US,D,20250328,000000,3.47,3.554,3.1,3.1295,33665,0
+MDCX.US,D,20250331,000000,3.24,3.75,3,3.72,64534,0
+MDCX.US,D,20250401,000000,3.74,4.11,3.6,3.96,93992,0
+MDCX.US,D,20250402,000000,4.15,4.15,3.29,3.4,125027,0
+MDCX.US,D,20250403,000000,3.56,4,3.4199,3.75,85359,0
+MDCX.US,D,20250404,000000,3.81,3.9963,3.41,3.62,46711,0
+MDCX.US,D,20250407,000000,3.59,4.04,3.3,3.84,48245,0
+MDCX.US,D,20250408,000000,4.05,4.15,3.52,3.63,103337,0
+MDCX.US,D,20250409,000000,3.6,3.95,3.56,3.77,15554,0
+MDCX.US,D,20250410,000000,3.7,3.95,3.35,3.35,30103,0
+MDCX.US,D,20250411,000000,3.5,4.18,3.36,3.579,31811,0
+MDCX.US,D,20250414,000000,4,4,3.61,3.61,23918,0
+MDCX.US,D,20250415,000000,3.92,3.9299,3.56,3.65,31335,0
+MDCX.US,D,20250416,000000,3.92,4,3.81,3.85,28134,0
+MDCX.US,D,20250417,000000,4.1,4.18,3.8501,4,13537,0
+MDCX.US,D,20250421,000000,4.33,4.33,3.61,4.06,62372,0
+MDCX.US,D,20250422,000000,3.94,4.14,3.71,3.79,60375,0
+MDCX.US,D,20250423,000000,4.14,4.14,3.79,3.92,73382,0
+MDCX.US,D,20250424,000000,3.81,4.07,3.76,3.9606,122105,0
+MDCX.US,D,20250425,000000,4,4.19,3.8,3.95,81610,0
+MDCX.US,D,20250428,000000,4.24,4.77,3.75,4.09,134136,0
+MDCX.US,D,20250429,000000,4.28,4.33,4,4.01,41586,0
+MDCX.US,D,20250430,000000,4.1203,4.2282,4.01,4.204,10681,0
+MDCX.US,D,20250501,000000,4.33,4.3499,4.14,4.32,31156,0
+MDCX.US,D,20250502,000000,4.175,4.75,4.1209,4.41,45584,0
+MDCX.US,D,20250505,000000,4.2,4.79,4.2,4.27,64282,0
+MDCX.US,D,20250506,000000,4.424,4.55,4.1,4.18,27459,0
+MDCX.US,D,20250507,000000,4.31,4.69,4.15,4.27,65435,0
+MDCX.US,D,20250508,000000,4.37,4.645,4.18,4.18,67890,0
+MDCX.US,D,20250509,000000,4.18,5,4.18,4.59,129900,0
+MDCX.US,D,20250512,000000,5,6.01,4.66,4.86,224904,0
+MDCX.US,D,20250513,000000,5.28,5.8,4.99,5.5,299700,0
+MDCX.US,D,20250514,000000,5.92,6.9784,5.75,6.32,390206,0
+MDCX.US,D,20250515,000000,6.68,6.81,5.6704,5.95,247253,0
+MDCX.US,D,20250516,000000,6.45,7,6.16,6.73,311248,0
+MDCX.US,D,20250519,000000,7,8,6.75,7.78,587031,0
+MDCX.US,D,20250520,000000,7.84,8.94,7.5,7.615,658459,0
+MDCX.US,D,20250521,000000,7.96,8.7213,7.55,7.71,264083,0
+MDCX.US,D,20250522,000000,8.2,8.39,6.92,7.08,374379,0
+MDCX.US,D,20250523,000000,7.03,7.5679,6.87,7.29,142672,0
+MDCX.US,D,20250527,000000,7.56,7.73,6,6.16,373309,0
+MDCX.US,D,20250528,000000,5.92,6.1084,3.985,4.12,725441,0
+MDCX.US,D,20250529,000000,4.61,5.1,3.63,3.635,733135,0
+MDCX.US,D,20250530,000000,3,3.04,2.34,2.55,1978502,0
+MDCX.US,D,20250602,000000,2.6,2.7824,2.45,2.63,504678,0
+MDCX.US,D,20250603,000000,2.67,2.75,2.51,2.525,511831,0
+MDCX.US,D,20250604,000000,2.52,2.87,2.5,2.75,370067,0
+MDCX.US,D,20250605,000000,2.87,2.88,2.65,2.71,247951,0
+MDCX.US,D,20250606,000000,2.71,2.77,2.63,2.76,171811,0
+MDCX.US,D,20250609,000000,2.79,2.9021,2.75,2.88,328196,0
+MDCX.US,D,20250610,000000,2.88,3.12,2.8,2.95,486795,0
+MDCX.US,D,20250611,000000,2.98,2.98,2.5985,2.67,343542,0
+MDCX.US,D,20250612,000000,2.69,2.825,2.6103,2.79,184183,0
+MDCX.US,D,20250613,000000,2.72,2.775,2.55,2.6,135397,0
+MDCX.US,D,20250616,000000,2.65,2.7988,2.56,2.66,193642,0
+MDCX.US,D,20250617,000000,2.73,2.99,2.44,2.57,414555,0
+MDCX.US,D,20250618,000000,2.62,2.62,2.49,2.58,121505,0
+MDCX.US,D,20250620,000000,2.63,2.75,2.45,2.49,182123,0
+MDCX.US,D,20250623,000000,2.51,2.58,2.275,2.34,173110,0
+MDCX.US,D,20250624,000000,2.37,2.5365,2.36,2.45,198958,0
+MDCX.US,D,20250625,000000,2.55,2.8483,2.5,2.73,452427,0
+MDCX.US,D,20250626,000000,2.77,3.15,2.73,3.1,540132,0
+MDCX.US,D,20250627,000000,3.1,3.25,2.79,2.9,326866,0
+MDCX.US,D,20250630,000000,3.06,3.216,2.9,2.99,373706,0
+MDCX.US,D,20250701,000000,3,3.03,2.75,2.95,148311,0
+MDCX.US,D,20250702,000000,2.99,3.325,2.965,3.22,347407,0
+MDCX.US,D,20250703,000000,3.39,3.5899,3.3,3.38,355954,0
+MDCX.US,D,20250707,000000,3.51,3.58,3.15,3.4,649422,0
+MDCX.US,D,20250708,000000,3.6,3.69,2.9,2.99,1325115,0
+MDCX.US,D,20250709,000000,3.34,3.5899,3.2,3.31,2073235,0
+MDCX.US,D,20250710,000000,3.43,3.4399,3.1801,3.3,699088,0
+MDCX.US,D,20250711,000000,3.24,3.25,2.98,3.03,751094,0
+MDCX.US,D,20250714,000000,3.03,3.14,2.95,3.13,482752,0
+MDCX.US,D,20250715,000000,3.1,3.11,2.94,2.97,402722,0
+MDCX.US,D,20250716,000000,2.98,3.15,2.9306,3.03,382056,0
+MDCX.US,D,20250717,000000,3.06,3.25,3.02,3.25,366514,0
+MDCX.US,D,20250718,000000,3.28,3.35,3.08,3.11,405793,0
+MDCX.US,D,20250721,000000,3.11,3.13,3,3.06,283369,0
+MDCX.US,D,20250722,000000,3.06,3.1,3,3.08,204425,0
+MDCX.US,D,20250723,000000,3.06,3.12,2.97,3.05,424500,0
+MDCX.US,D,20250724,000000,3.01,3.09,2.95,3.02,278058,0
+MDCX.US,D,20250725,000000,3.05,3.06,2.92,2.93,396916,0
+MDCX.US,D,20250728,000000,2.93,2.94,2.3815,2.44,724103,0
+MDCX.US,D,20250729,000000,2.48,2.63,2.45,2.59,327881,0
+MDCX.US,D,20250730,000000,2.61,2.67,2.41,2.5,291140,0
+MDCX.US,D,20250731,000000,2.49,2.56,2.42,2.46,249146,0
+MDCX.US,D,20250801,000000,2.42,2.65,2.41,2.57,170580,0
+MDCX.US,D,20250804,000000,2.52,2.5881,2.21,2.38,374469,0
+MDCX.US,D,20250805,000000,2.36,2.5,2.3054,2.41,140780,0
+MDCX.US,D,20250806,000000,2.35,2.4155,2.25,2.33,232386,0
+MDCX.US,D,20250807,000000,2.27,2.41,2.06,2.18,495174,0
+MDCX.US,D,20250808,000000,2.2,2.2273,1.93,1.97,403832,0
+MDCX.US,D,20250811,000000,1.98,2.07,1.95,1.97,230682,0
+MDCX.US,D,20250812,000000,1.96,2.2971,1.81,2.24,480640,0
+MDCX.US,D,20250813,000000,2.24,2.3,2.06,2.1,226063,0
+MDCX.US,D,20250814,000000,2.07,2.1492,1.94,1.98,303348,0
+MDCX.US,D,20250815,000000,2,2.1186,1.93,1.96,187944,0
+MDCX.US,D,20250818,000000,2.1,2.39,1.96,2,719017,0
+MDCX.US,D,20250819,000000,2.14,2.2,1.88,1.96,690009,0
+MDCX.US,D,20250820,000000,2.01,2.15,1.9,2.04,823772,0
+MDCX.US,D,20250821,000000,2.08,2.48,2.01,2.45,756766,0
+MDCX.US,D,20250822,000000,2.22,2.4384,2.19,2.22,594093,0
+MDCX.US,D,20250825,000000,2.2,2.25,2.17,2.17,201218,0
+MDCX.US,D,20250826,000000,2.16,2.2688,2,2.04,318011,0
+MDCX.US,D,20250827,000000,2.02,2.1294,2,2.03,260590,0
+MDCX.US,D,20250828,000000,2.03,2.1106,1.98,2,424302,0
+MDCX.US,D,20250829,000000,2.05,2.05,1.93,1.94,311333,0
+MDCX.US,D,20250902,000000,1.95,2.1,1.92,2.08,393119,0
+MDCX.US,D,20250903,000000,2.1,2.11,1.96,1.99,215108,0
+MDCX.US,D,20250904,000000,2,2.025,1.7901,1.83,472695,0
+MDCX.US,D,20250905,000000,1.85,1.92,1.8071,1.88,197908,0
+MDCX.US,D,20250908,000000,1.92,2.09,1.82,2.09,503008,0
+MDCX.US,D,20250909,000000,2.09,2.11,2.02,2.09,198176,0
+MDCX.US,D,20250910,000000,2.1,2.19,2,2.03,247894,0
+MDCX.US,D,20250911,000000,2.06,2.25,2.05,2.25,272785,0
+MDCX.US,D,20250912,000000,2.27,2.45,2.15,2.41,266058,0
+MDCX.US,D,20250915,000000,2.33,2.58,2.32,2.48,290147,0
+MDCX.US,D,20250916,000000,2.5,2.69,2.47,2.61,379338,0
+MDCX.US,D,20250917,000000,2.61,2.69,2.34,2.41,429179,0
+MDCX.US,D,20250918,000000,2.6,2.6,2.3902,2.43,300790,0
+MDCX.US,D,20250919,000000,2.58,2.77,2.5,2.77,693694,0
+MDCX.US,D,20250922,000000,2.9,3,2.7,2.72,860471,0
+MDCX.US,D,20250923,000000,2.86,3.05,2.72,2.8,797619,0
+MDCX.US,D,20250924,000000,2.82,2.85,2.5,2.55,563867,0
+MDCX.US,D,20250925,000000,2.52,2.56,2.4101,2.48,223855,0
+MDCX.US,D,20250926,000000,2.54,2.6999,2.45,2.63,246501,0
+MDCX.US,D,20250929,000000,2.59,2.63,2.4653,2.51,621228,0
+MDCX.US,D,20250930,000000,2.43,2.45,2.235,2.315,409726,0
+MDCX.US,D,20251001,000000,2.29,2.3599,2.18,2.24,313925,0
+MDCX.US,D,20251002,000000,2.25,2.5799,2.245,2.51,408537,0
+MDCX.US,D,20251003,000000,2.59,2.624,2.42,2.54,325555,0
+MDCX.US,D,20251006,000000,2.54,2.5999,2.445,2.52,294564,0
+MDCX.US,D,20251007,000000,2.48,2.58,2.33,2.42,377666,0
+MDCX.US,D,20251008,000000,2.38,2.5,2.36,2.46,159822,0
+MDCX.US,D,20251009,000000,2.46,2.54,2.38,2.51,183179,0
+MDCX.US,D,20251010,000000,2.56,2.7,2.4001,2.48,461603,0
+MDCX.US,D,20251013,000000,2.48,2.48,2.3,2.32,258551,0
+MDCX.US,D,20251014,000000,2.35,2.405,2.28,2.38,276914,0
+MDCX.US,D,20251015,000000,2.34,2.38,2.28,2.29,351605,0
+MDCX.US,D,20251016,000000,2.31,2.48,2.28,2.41,176945,0
+MDCX.US,D,20251017,000000,2.41,2.475,2.3,2.36,247464,0
+MDCX.US,D,20251020,000000,2.5,2.71,2.38,2.49,841703,0
+MDCX.US,D,20251021,000000,2.51,2.5747,2.35,2.38,349877,0
+MDCX.US,D,20251022,000000,2.44,2.48,2.34,2.38,139558,0
+MDCX.US,D,20251023,000000,2.4,2.5199,2.39,2.43,185732,0
+MDCX.US,D,20251024,000000,2.6,2.78,2.57,2.7,886206,0
+MDCX.US,D,20251027,000000,2.74,2.74,2.35,2.39,566061,0
+MDCX.US,D,20251028,000000,2.37,2.44,2.3,2.41,251065,0
+MDCX.US,D,20251029,000000,2.37,2.5,2.3,2.3,347560,0
+MDCX.US,D,20251030,000000,2.37,2.5999,2.3224,2.47,251777,0
+MDCX.US,D,20251031,000000,2.5,2.5,2.35,2.44,268939,0
+MDCX.US,D,20251103,000000,2.4,2.451,2.3,2.34,199721,0
+MDCX.US,D,20251104,000000,2.29,2.35,2.15,2.2,279606,0
+MDCX.US,D,20251105,000000,2.29,2.3391,2.2256,2.3,97185,0
+MDCX.US,D,20251106,000000,2.32,2.47,2.24,2.42,223139,0
+MDCX.US,D,20251107,000000,2.39,2.45,2.278,2.39,136940,0
+MDCX.US,D,20251110,000000,2.34,2.4616,2.33,2.36,177577,0
+MDCX.US,D,20251111,000000,2.35,2.396,2.25,2.25,155873,0
+MDCX.US,D,20251112,000000,2.34,2.52,2.32,2.39,357692,0
+MDCX.US,D,20251113,000000,2.39,2.4224,2.16,2.26,363257,0
+MDCX.US,D,20251114,000000,2.21,2.26,2.17,2.2,122730,0
+MDCX.US,D,20251117,000000,2.3,2.55,2.25,2.3,830336,0
+MDCX.US,D,20251118,000000,2.3,2.31,2.14,2.14,332378,0
+MDCX.US,D,20251119,000000,2.22,2.28,2.15,2.24,266073,0
+MDCX.US,D,20251120,000000,2.22,2.25,2,2.04,281258,0
+MDCX.US,D,20251121,000000,2.04,2.1426,2.04,2.13,118450,0
+MDCX.US,D,20251124,000000,2.04,2.08,1.97,1.98,388853,0
+MDCX.US,D,20251125,000000,1.98,2.0364,1.9028,1.98,226404,0
+MDCX.US,D,20251126,000000,1.99,2.05,1.98,2.05,136232,0
+MDCX.US,D,20251128,000000,2.1,2.2799,2.05,2.2,167040,0
+MDCX.US,D,20251201,000000,2.11,2.24,1.9401,1.975,356312,0
+MDCX.US,D,20251202,000000,2,2.0085,1.91,1.915,191686,0
+MDCX.US,D,20251203,000000,1.9,1.93,1.675,1.73,546466,0
+MDCX.US,D,20251204,000000,1.865,2.26,1.865,1.92,1158709,0
+MDCX.US,D,20251205,000000,2.01,2.1,1.93,2.05,370909,0
+MDCX.US,D,20251208,000000,2.14,2.2,1.96,2.04,441327,0
+MDCX.US,D,20251209,000000,2.08,2.25,2.01,2.16,406085,0
+MDCX.US,D,20251210,000000,2.15,2.18,2.05,2.09,173339,0
+MDCX.US,D,20251211,000000,2.08,2.1,1.93,1.95,374850,0
+MDCX.US,D,20251212,000000,2,2,1.87,1.89,259464,0
+MDCX.US,D,20251215,000000,1.98,2.0317,1.81,1.83,398424,0
+MDCX.US,D,20251216,000000,1.89,1.9399,1.77,1.8,334439,0
+MDCX.US,D,20251217,000000,1.86,1.89,1.68,1.69,334835,0
+MDCX.US,D,20251218,000000,1.75,1.7508,1.6,1.66,274056,0
+MDCX.US,D,20251219,000000,1.62,1.74,1.59,1.69,340388,0
+MDCX.US,D,20251222,000000,1.73,1.74,1.55,1.56,472017,0
+MDCX.US,D,20251223,000000,1.57,1.61,1.49,1.52,332458,0
+MDCX.US,D,20251224,000000,1.52,1.6,1.51,1.55,284611,0
+MDCX.US,D,20251226,000000,1.57,1.6,1.53,1.565,246542,0
+MDCX.US,D,20251229,000000,1.54,1.58,1.45,1.46,301692,0
+MDCX.US,D,20251230,000000,1.49,1.6499,1.48,1.51,473362,0
+MDCX.US,D,20251231,000000,1.57,1.6199,1.5,1.53,401163,0
+MDCX.US,D,20260102,000000,1.53,1.7,1.53,1.6,176081,0
+MDCX.US,D,20260105,000000,1.59,1.65,1.57,1.6,202382,0
+MDCX.US,D,20260106,000000,1.62,1.65,1.56,1.57,199400,0
+MDCX.US,D,20260107,000000,1.6,1.6188,1.52,1.57,185638,0
+MDCX.US,D,20260108,000000,1.58,1.65,1.5,1.56,216777,0
+MDCX.US,D,20260109,000000,1.56,1.65,1.52,1.55,245159,0
+MDCX.US,D,20260112,000000,1.55,1.58,1.45,1.46,397473,0
+MDCX.US,D,20260113,000000,1.49,1.49,1.3801,1.45,286934,0
+MDCX.US,D,20260114,000000,1.43,1.4604,1.38,1.45,144173,0
+MDCX.US,D,20260115,000000,1.45,1.475,1.3139,1.39,327988,0
+MDCX.US,D,20260116,000000,1.37,1.45,1.35,1.39,170136,0
+MDCX.US,D,20260120,000000,1.39,1.4,1.32,1.37,251762,0
+MDCX.US,D,20260121,000000,1.34,1.4,1.28,1.33,212766,0
+MDCX.US,D,20260122,000000,1.41,1.48,1.3,1.34,639252,0
+MDCX.US,D,20260123,000000,1.37,1.37,1.3,1.37,331429,0
+MDCX.US,D,20260126,000000,1.35,1.3504,1.14,1.23,633318,0
+MDCX.US,D,20260127,000000,1.225,1.25,1.16,1.21,154739,0
+MDCX.US,D,20260128,000000,1.22,1.222,1.16,1.18,133792,0
+MDCX.US,D,20260129,000000,1.17,1.2899,1.16,1.25,350730,0
+MDCX.US,D,20260130,000000,1.19,1.27,1.19,1.19,160918,0
+MDCX.US,D,20260202,000000,1.19,1.34,1.17,1.19,398118,0
+MDCX.US,D,20260203,000000,1.2,1.23,1.0701,1.2,551350,0
+MDCX.US,D,20260204,000000,1.19,1.21,1.12,1.15,137127,0
+MDCX.US,D,20260205,000000,1.13,1.1679,1.09,1.09,206202,0
+MDCX.US,D,20260206,000000,1.1,1.29,1.0901,1.11,507111,0
+MDCX.US,D,20260209,000000,1.11,1.14,1.06,1.08,265710,0
+MDCX.US,D,20260210,000000,1.03,1.14,0.99,1.03,1671001,0
+MDCX.US,D,20260211,000000,1.05,1.05,0.935,0.95,304881,0
+MDCX.US,D,20260212,000000,0.9466,1.06,0.9174,0.9931,408741,0
+MDCX.US,D,20260213,000000,0.98,1.16,0.98,1.06,580584,0
+MDCX.US,D,20260217,000000,1.04,1.14,1,1.1,283859,0
+MDCX.US,D,20260218,000000,1.21,1.3576,1.12,1.18,1586265,0
diff --git a/daily/us/nasdaq stocks/2/mfi.us.txt b/daily/us/nasdaq stocks/2/mfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bab26d5254128c09f9e45cd456a48a06d581a35d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mfi.us.txt	
@@ -0,0 +1,459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFI.US,D,20240422,000000,60.8,101.44,60.8,98.32,426162.125,0
+MFI.US,D,20240423,000000,81.44,115.92,62.5352,80,141965.375,0
+MFI.US,D,20240424,000000,78,87.52,70.24,83.76,48450.125,0
+MFI.US,D,20240425,000000,85.52,91.0128,82.4,83.52,71997.875,0
+MFI.US,D,20240426,000000,85.6,100,13.6,18.64,2653284.625,0
+MFI.US,D,20240429,000000,14,15.2,12.08,13.36,443726.375,0
+MFI.US,D,20240430,000000,13.28,13.6,11.44,12.88,234247.875,0
+MFI.US,D,20240501,000000,11.84,12.72,11.28,11.76,183555.25,0
+MFI.US,D,20240502,000000,11.2,11.44,10.56,11.2,195218.125,0
+MFI.US,D,20240503,000000,11.6,12,10.56,10.72,120542.375,0
+MFI.US,D,20240506,000000,10.4,10.72,9.0408,9.6,113431.75,0
+MFI.US,D,20240507,000000,8.88,9.36,8.32,8.8,100650.875,0
+MFI.US,D,20240508,000000,8.8,10.8,8.8,9.6,122154.125,0
+MFI.US,D,20240509,000000,9.44,9.84,9.12,9.68,40584.75,0
+MFI.US,D,20240510,000000,9.84,10.5296,9.44,9.76,54792.375,0
+MFI.US,D,20240513,000000,9.6,10.16,9.2,9.52,37010.125,0
+MFI.US,D,20240514,000000,9.36,10.72,9.2,10.48,66713.375,0
+MFI.US,D,20240515,000000,10.08,10.8,9.6,9.92,40138.25,0
+MFI.US,D,20240516,000000,10.16,10.16,9.4432,9.6,33537.875,0
+MFI.US,D,20240517,000000,9.84,11.36,9.636,10.72,103647.125,0
+MFI.US,D,20240520,000000,10.88,11.84,10.4,11.04,83007.875,0
+MFI.US,D,20240521,000000,10.72,10.96,9.84,10.24,39654.25,0
+MFI.US,D,20240522,000000,10.16,10.24,9.44,9.68,16949.25,0
+MFI.US,D,20240523,000000,9.52,9.68,8.08,8.8,32679.875,0
+MFI.US,D,20240524,000000,9.36,9.44,8.56,8.8,12917.75,0
+MFI.US,D,20240528,000000,8.8,9.1168,8.24,8.48,12402.5,0
+MFI.US,D,20240529,000000,8.4,8.9464,7.2928,8,23329.25,0
+MFI.US,D,20240530,000000,8,8.16,7.448,8,20107.375,0
+MFI.US,D,20240531,000000,7.76,8,7.36,7.4856,11762.75,0
+MFI.US,D,20240603,000000,7.68,7.75919,7.296,7.44,13497.625,0
+MFI.US,D,20240604,000000,7.68,10.8,7.372,10.4,252787,0
+MFI.US,D,20240605,000000,17.28,18.8,10.48,12.16,5326013,0
+MFI.US,D,20240606,000000,10.96,11.68,9.68,10.32,186925.125,0
+MFI.US,D,20240607,000000,8.96,9.8176,8.16,9.12,110072.5,0
+MFI.US,D,20240610,000000,8.48,9.0392,8,8.08,46381.5,0
+MFI.US,D,20240611,000000,8.16,9.76,7.8,9.12,59612,0
+MFI.US,D,20240612,000000,8.48,9.1992,8.4008,9.12,19730.125,0
+MFI.US,D,20240613,000000,8.88,9.28,8.56,8.96,14461.625,0
+MFI.US,D,20240614,000000,8.96,9.2,8.56,8.8,23938.5,0
+MFI.US,D,20240617,000000,8.96,8.96,8.32,8.4,18397.875,0
+MFI.US,D,20240618,000000,8.4,8.48,7.68,7.68,29381.125,0
+MFI.US,D,20240620,000000,7.636,7.9192,7.36,7.512,17025.625,0
+MFI.US,D,20240621,000000,7.36,7.44,7.04,7.256,15258.75,0
+MFI.US,D,20240624,000000,7.36,7.6,7.12,7.36,14423.125,0
+MFI.US,D,20240625,000000,7.6,7.84,7.4,7.44,17022.75,0
+MFI.US,D,20240626,000000,7.2168,7.5992,7.132,7.4368,9771,0
+MFI.US,D,20240627,000000,7.52,7.52,7.16,7.36,11034.5,0
+MFI.US,D,20240628,000000,7.436,7.44,7.12,7.36,7613.5,0
+MFI.US,D,20240701,000000,7.2792,7.4192,6.8,6.88,15641.875,0
+MFI.US,D,20240702,000000,6.96,7.2,6.4904,6.76,14991,0
+MFI.US,D,20240703,000000,6.5392,6.8,6.352,6.8,15886.25,0
+MFI.US,D,20240705,000000,6.2104,6.64,6.0888,6.328,36195.125,0
+MFI.US,D,20240708,000000,6.2184,6.56,6.16,6.2424,5407.25,0
+MFI.US,D,20240709,000000,6.32,6.4768,6.0976,6.376,15220,0
+MFI.US,D,20240710,000000,6.48,7.12,6.4168,7.032,22808.25,0
+MFI.US,D,20240711,000000,7.28,7.84,7.04,7.28,32198.25,0
+MFI.US,D,20240712,000000,7.44,7.84,6.8888,7.12,37029.5,0
+MFI.US,D,20240715,000000,7.136,7.5992,7.04,7.48,13429.625,0
+MFI.US,D,20240716,000000,7.5752,7.5752,7.04,7.36,5563.375,0
+MFI.US,D,20240717,000000,7.1384,7.56,7.1384,7.44,13510.375,0
+MFI.US,D,20240718,000000,7.36,7.6,6.924,7.51919,12886.25,0
+MFI.US,D,20240719,000000,7.52,7.52,6.808,7.28,13995.25,0
+MFI.US,D,20240722,000000,7.208,7.208,6.44,6.6168,31201.75,0
+MFI.US,D,20240723,000000,6.4808,6.8312,6.3416,6.4024,15717.25,0
+MFI.US,D,20240724,000000,6.46721,6.7512,6.164,6.192,14823.875,0
+MFI.US,D,20240725,000000,6.224,6.4008,6.16,6.252,4365.875,0
+MFI.US,D,20240726,000000,6.4,6.63999,6.24,6.4256,8573.375,0
+MFI.US,D,20240729,000000,6.64,6.64,6.088,6.1608,12400,0
+MFI.US,D,20240730,000000,6.32,6.4,5.788,6.0164,5870.125,0
+MFI.US,D,20240731,000000,6.08,6.3,5.6808,5.6808,13935.5,0
+MFI.US,D,20240801,000000,5.76081,6,5.1208,5.1288,12472.75,0
+MFI.US,D,20240802,000000,5.096,5.10159,4.56,4.592,14935.125,0
+MFI.US,D,20240805,000000,4.296,4.64,4.05,4.64,7838.875,0
+MFI.US,D,20240806,000000,4.36,5.12,4.1264,4.6,10985.125,0
+MFI.US,D,20240807,000000,5.032,5.04,4.4008,4.48,4744.875,0
+MFI.US,D,20240808,000000,4.72,4.72,4.24,4.56,4609.5,0
+MFI.US,D,20240809,000000,4.64,4.7992,4.36,4.5592,5999.375,0
+MFI.US,D,20240812,000000,4.82,5.416,4.72008,5.416,13205,0
+MFI.US,D,20240813,000000,5.6,6.384,5.5992,6,16050.875,0
+MFI.US,D,20240814,000000,5.84,6.3192,5.84,6.08,74374.375,0
+MFI.US,D,20240815,000000,6.2408,6.6392,6.2408,6.4,33967.125,0
+MFI.US,D,20240816,000000,6.32,6.32,5.2,5.488,17975.125,0
+MFI.US,D,20240819,000000,5.3232,6.6,4.608,6.3192,24751,0
+MFI.US,D,20240820,000000,5.832,6.12087,5.608,6.088,4724.125,0
+MFI.US,D,20240821,000000,5.968,5.968,5.388,5.8888,5858,0
+MFI.US,D,20240822,000000,5.92,6.312,5.76,6,5492.125,0
+MFI.US,D,20240823,000000,6.16,6.16,4.9608,5.9232,5211.375,0
+MFI.US,D,20240826,000000,5.6,6,5.4744,5.9992,4880.125,0
+MFI.US,D,20240827,000000,6.06,6.06,5.4712,5.84,7678.625,0
+MFI.US,D,20240828,000000,5.85961,5.9192,4.896,5.2296,16270.375,0
+MFI.US,D,20240829,000000,5.49336,5.52,5.2008,5.2404,5864.625,0
+MFI.US,D,20240830,000000,5.4,5.76,5.048,5.2016,5062.125,0
+MFI.US,D,20240903,000000,5.4616,5.6,4.96,5.04,6797.75,0
+MFI.US,D,20240904,000000,5.056,5.2,5.056,5.12,1361.625,0
+MFI.US,D,20240905,000000,5.04,5.2792,4.6016,4.8728,6476,0
+MFI.US,D,20240906,000000,4.8,5.1992,4.0896,4.4008,9394.5,0
+MFI.US,D,20240909,000000,4.8,5.12,4.4,4.5464,4026.5,0
+MFI.US,D,20240910,000000,4.5608,4.72,4.24,4.448,2175.5,0
+MFI.US,D,20240911,000000,4.368,5.44,4.2464,4.7344,36176.75,0
+MFI.US,D,20240912,000000,4.87919,4.87919,4.4008,4.8,12833,0
+MFI.US,D,20240913,000000,4.9592,6.1608,4.56,5.8408,150379,0
+MFI.US,D,20240916,000000,5.5192,5.904,5.2168,5.904,51997,0
+MFI.US,D,20240917,000000,5.92,9.92,5.64481,7.312,490857.625,0
+MFI.US,D,20240918,000000,6.64,6.7976,4.8,6,141354,0
+MFI.US,D,20240919,000000,5.984,5.984,5.204,5.5992,34914,0
+MFI.US,D,20240920,000000,5.4312,5.68,5.28,5.3208,18494.375,0
+MFI.US,D,20240923,000000,5.632,5.632,5.3048,5.48,8787.875,0
+MFI.US,D,20240924,000000,5.5376,5.608,5.3216,5.5008,12196,0
+MFI.US,D,20240925,000000,5.4624,5.52,5.048,5.1352,12667.75,0
+MFI.US,D,20240926,000000,5.1208,5.6712,5.12,5.384,14532.75,0
+MFI.US,D,20240927,000000,5.5984,6.4,5.2496,5.648,52083.125,0
+MFI.US,D,20240930,000000,5.504,6.4,5.408,6.16,66116,0
+MFI.US,D,20241001,000000,6.08,6.784,5.84,6.5504,29754.875,0
+MFI.US,D,20241002,000000,7.04,8.4,6.8,7.52,127818.375,0
+MFI.US,D,20241003,000000,7.4224,7.5192,6.4904,6.964,26609,0
+MFI.US,D,20241004,000000,6.7552,7.76,6.6584,7.68,35160.25,0
+MFI.US,D,20241007,000000,7.68,9.36,7.6,8.5408,100403.875,0
+MFI.US,D,20241008,000000,7.84,8.12,6.96,7.7608,45179.5,0
+MFI.US,D,20241009,000000,8.32,8.32,7.16238,7.68,28317.125,0
+MFI.US,D,20241010,000000,7.5296,7.8616,6.9168,7.0712,23325.625,0
+MFI.US,D,20241011,000000,6.96,7.5168,6.292,7.2,33202.75,0
+MFI.US,D,20241014,000000,7.2,7.36,6.64,7.2,9583.875,0
+MFI.US,D,20241015,000000,6.984,7.192,6.3808,6.84,21179.625,0
+MFI.US,D,20241016,000000,6.568,7.196,6.568,7.1944,7904.375,0
+MFI.US,D,20241017,000000,7.36,7.6,5.92,6.10948,67711.875,0
+MFI.US,D,20241018,000000,6.1648,6.4344,5.6264,6.0844,47729.125,0
+MFI.US,D,20241021,000000,6.16,6.24,5.76401,6.0392,19247.875,0
+MFI.US,D,20241022,000000,5.9768,6.64,5.844,6.6,27402.375,0
+MFI.US,D,20241023,000000,6.32,6.4776,5.844,6,10759.375,0
+MFI.US,D,20241024,000000,6.004,6.324,5.84,6.324,13220.25,0
+MFI.US,D,20241025,000000,6.32,7.912,6,7.43039,104057.875,0
+MFI.US,D,20241028,000000,7.44,7.44,6.0176,6.80362,25823.125,0
+MFI.US,D,20241029,000000,6.84,7.3592,6.4088,7.2,20986.375,0
+MFI.US,D,20241030,000000,7.064,7.51999,6.5624,6.64,10617.875,0
+MFI.US,D,20241031,000000,6.712,6.96,6.4,6.88,12165.25,0
+MFI.US,D,20241101,000000,6.7832,8.64,6.5608,7.28,143071.5,0
+MFI.US,D,20241104,000000,7.28,7.628,6.9632,7.36,24327.75,0
+MFI.US,D,20241105,000000,7.12,7.2404,6.8,7.2,10490.5,0
+MFI.US,D,20241106,000000,7.0376,7.44,6.92,7.28,8126,0
+MFI.US,D,20241107,000000,7.3568,7.36,6.8,7.2,7644.875,0
+MFI.US,D,20241108,000000,6.984,7.2024,6.72,6.752,7884.875,0
+MFI.US,D,20241111,000000,7.104,7.104,6.024,6.4016,17516.75,0
+MFI.US,D,20241112,000000,6.24,6.5984,6.24,6.44,4558.25,0
+MFI.US,D,20241113,000000,6.56,7.19999,6.0688,6.4,10637.5,0
+MFI.US,D,20241114,000000,6.4,6.4816,6.08,6.3992,2050.625,0
+MFI.US,D,20241115,000000,6.3408,6.3408,5.89,5.992,5719.5,0
+MFI.US,D,20241118,000000,5.992,5.992,5.616,5.84,5017.5,0
+MFI.US,D,20241119,000000,5.8392,5.92,5.608,5.92,2662.875,0
+MFI.US,D,20241120,000000,5.76,5.92,5.6104,5.9192,4055.25,0
+MFI.US,D,20241121,000000,5.64,5.9016,5.64,5.84,6055,0
+MFI.US,D,20241122,000000,5.92,6.32,5.68,6.0408,11482.25,0
+MFI.US,D,20241125,000000,6.288,6.6536,5.84,6.3881,9541.125,0
+MFI.US,D,20241126,000000,5.96,6.2504,5.85761,6.0808,3912.75,0
+MFI.US,D,20241127,000000,5.88,6.064,5.688,5.88,6189.625,0
+MFI.US,D,20241129,000000,5.9208,6.2416,5.64,6.08239,3826,0
+MFI.US,D,20241202,000000,6.0824,6.152,5.6928,5.77247,4975.75,0
+MFI.US,D,20241203,000000,5.76,6,5.608,5.7592,5753.375,0
+MFI.US,D,20241204,000000,5.856,5.856,5.4592,5.6504,4412.25,0
+MFI.US,D,20241205,000000,5.6024,5.7624,5.44,5.51999,4319,0
+MFI.US,D,20241206,000000,5.5,5.9992,5.36,5.832,5804,0
+MFI.US,D,20241209,000000,6,6.3216,5.44,6.272,9749.25,0
+MFI.US,D,20241210,000000,6.32,6.32,5.76,6.19151,3276.375,0
+MFI.US,D,20241211,000000,5.9224,6.3176,5.6,6.2368,5148.75,0
+MFI.US,D,20241212,000000,6.4,6.48,5.92,6.232,3529.25,0
+MFI.US,D,20241213,000000,6.028,6.23199,5.784,6.0792,4351.125,0
+MFI.US,D,20241216,000000,5.8816,6,5.76,5.9992,1773.875,0
+MFI.US,D,20241217,000000,5.82,6.0776,5.2,6.0024,12214,0
+MFI.US,D,20241218,000000,5.76,6.00239,5.572,5.7592,7852.125,0
+MFI.US,D,20241219,000000,5.6,5.6,5.2,5.5992,8537.125,0
+MFI.US,D,20241220,000000,5.844,5.9816,5.28,5.6,4610.25,0
+MFI.US,D,20241223,000000,5.44,5.6,4.812,5.3072,24965.5,0
+MFI.US,D,20241224,000000,5.34129,5.512,5.04,5.396,10095.75,0
+MFI.US,D,20241226,000000,5.356,5.448,5.048,5.3584,13285.125,0
+MFI.US,D,20241227,000000,5.3624,5.4,4.8,5.2016,29698.375,0
+MFI.US,D,20241230,000000,5.352,5.7232,5.2,5.5984,6953.375,0
+MFI.US,D,20241231,000000,5.4008,7.44,5.36,5.372,252049.25,0
+MFI.US,D,20250102,000000,5.5224,6.2,5.0504,5.8224,177671,0
+MFI.US,D,20250103,000000,10.8,12.64,8.64,10.24,9900572.375,0
+MFI.US,D,20250106,000000,7.2072,8.72,7.04,7.8168,370333.625,0
+MFI.US,D,20250107,000000,7.68,7.7592,7.28,7.3064,59550.875,0
+MFI.US,D,20250108,000000,6.8,7.1456,6,6.56,41466.125,0
+MFI.US,D,20250110,000000,6.4,6.4,5.8376,5.9696,25228.625,0
+MFI.US,D,20250113,000000,6,6.0824,5.6,5.9048,11947.875,0
+MFI.US,D,20250114,000000,5.8784,6.32,5.76,5.76,11892.25,0
+MFI.US,D,20250115,000000,5.608,6,5.5664,5.968,14226.5,0
+MFI.US,D,20250116,000000,5.8064,5.96799,5.6024,5.612,12707,0
+MFI.US,D,20250117,000000,5.76,6.0824,5.612,5.8432,11362.375,0
+MFI.US,D,20250121,000000,5.76,5.76,5.36,5.6024,20315.125,0
+MFI.US,D,20250122,000000,5.52,5.8008,5.52,5.5632,9379.375,0
+MFI.US,D,20250123,000000,5.68,5.8208,5.4432,5.644,12871.125,0
+MFI.US,D,20250124,000000,5.9176,6.24,5.6024,5.7624,29579,0
+MFI.US,D,20250127,000000,6.16,6.32,5.8512,6.24,40727.5,0
+MFI.US,D,20250128,000000,6.24,7.03999,6.00482,6.7536,346605.375,0
+MFI.US,D,20250129,000000,6.704,6.9624,5.608,5.992,118192,0
+MFI.US,D,20250130,000000,5.6,6.02,5.52,5.8186,16331.875,0
+MFI.US,D,20250131,000000,5.68,5.8424,5.4752,5.76,20294.5,0
+MFI.US,D,20250203,000000,5.76,5.83999,5.6,5.604,4066.25,0
+MFI.US,D,20250204,000000,5.8176,6.0752,5.52,5.8848,11209.75,0
+MFI.US,D,20250205,000000,5.6912,5.9984,5.604,5.9392,17810.375,0
+MFI.US,D,20250206,000000,5.9176,6.0256,5.648,5.6824,4900.75,0
+MFI.US,D,20250207,000000,5.6,5.91199,5.6,5.91199,3570.625,0
+MFI.US,D,20250210,000000,5.612,5.8424,5.448,5.5784,7696.875,0
+MFI.US,D,20250211,000000,5.52,5.6832,5.204,5.36,14349.875,0
+MFI.US,D,20250212,000000,5.2,5.6,5.2,5.48,7147.125,0
+MFI.US,D,20250213,000000,5.5072,5.512,5.28,5.288,5332,0
+MFI.US,D,20250214,000000,5.36,5.48,5.12,5.2312,12247.375,0
+MFI.US,D,20250218,000000,5.4344,5.52,5.15521,5.24,8114.875,0
+MFI.US,D,20250219,000000,5.24,5.392,5.06,5.2304,9585.125,0
+MFI.US,D,20250220,000000,5.192,5.30319,5.0416,5.2,5477,0
+MFI.US,D,20250221,000000,5.1392,5.1888,4.88,5.04,65933.625,0
+MFI.US,D,20250224,000000,5.5736,5.5736,4.4,4.7976,708197.25,0
+MFI.US,D,20250225,000000,7.1608,10.08,5.856,6.8008,9174112.5,0
+MFI.US,D,20250226,000000,6.08,6.4,5.04,5.2224,273572.625,0
+MFI.US,D,20250227,000000,4.86,5.1584,4.36,4.4808,91469.75,0
+MFI.US,D,20250228,000000,4.8008,5.11279,4.4648,4.9608,35631.5,0
+MFI.US,D,20250303,000000,4.6952,4.8024,4.48,4.64,25557.375,0
+MFI.US,D,20250304,000000,4.5808,4.7984,4.2432,4.6872,23273.875,0
+MFI.US,D,20250305,000000,4.8,4.96,4.4824,4.9528,391424.375,0
+MFI.US,D,20250306,000000,5.112,5.98879,4.8,5.752,301721.125,0
+MFI.US,D,20250307,000000,5.752,6.8,5.1104,6.3928,113190.125,0
+MFI.US,D,20250310,000000,6.072,6.56,5.7768,6.112,62687.75,0
+MFI.US,D,20250311,000000,6.3288,6.3288,5.5232,5.7696,40590.625,0
+MFI.US,D,20250312,000000,5.568,5.7368,5.0912,5.36,43012.75,0
+MFI.US,D,20250313,000000,4.9848,5.2824,4.8256,4.96,31080.5,0
+MFI.US,D,20250314,000000,5.20043,5.264,4.6224,5.08,24820.625,0
+MFI.US,D,20250317,000000,5.152,5.152,4.808,5.12,6207.5,0
+MFI.US,D,20250318,000000,4.9344,5.12,4.8024,4.984,6512.75,0
+MFI.US,D,20250319,000000,5.12,5.36,4.864,5.36,9639.25,0
+MFI.US,D,20250320,000000,5.0752,5.6808,4.96317,5.28,22699.625,0
+MFI.US,D,20250321,000000,5.3952,5.52,4.9216,5.0088,13908.5,0
+MFI.US,D,20250324,000000,5.14001,5.44,5.1208,5.40559,18540.75,0
+MFI.US,D,20250325,000000,5.28,5.4,5.04,5.12,12484,0
+MFI.US,D,20250326,000000,5.04,5.2,4.96,5.1992,3684.75,0
+MFI.US,D,20250327,000000,5.08,5.2,5,5.1408,2285.5,0
+MFI.US,D,20250328,000000,4.88,5.1192,4.88,5.00001,3511.125,0
+MFI.US,D,20250331,000000,5.0424,5.0424,4.64,4.8,7994.875,0
+MFI.US,D,20250401,000000,4.96,5.0424,4.5624,4.7272,12246.125,0
+MFI.US,D,20250402,000000,5.032,5.04,4.492,4.96,17459.125,0
+MFI.US,D,20250403,000000,4.8112,4.8112,4.328,4.648,5171.5,0
+MFI.US,D,20250404,000000,4.4784,4.7583,4.252,4.7192,14404,0
+MFI.US,D,20250407,000000,4.5776,4.8,4.3864,4.5008,8208,0
+MFI.US,D,20250408,000000,4.5344,4.56,4.24,4.24,3480.5,0
+MFI.US,D,20250409,000000,4.0808,4.96,4.0808,4.9592,19732,0
+MFI.US,D,20250410,000000,4.8,4.8,4.16,4.4136,15630,0
+MFI.US,D,20250411,000000,4.4544,4.5592,4.16,4.42,13237.5,0
+MFI.US,D,20250414,000000,4.552,4.5592,4.172,4.4,4499.375,0
+MFI.US,D,20250415,000000,4.5592,4.6,4.32,4.5536,8053.5,0
+MFI.US,D,20250416,000000,4.32,4.48,4.1616,4.1616,5338.75,0
+MFI.US,D,20250417,000000,4.1624,4.55199,4.1624,4.5512,6571,0
+MFI.US,D,20250421,000000,4.252,4.7064,4.172,4.7064,15258,0
+MFI.US,D,20250422,000000,4.4,4.64,4.392,4.5608,2753.5,0
+MFI.US,D,20250423,000000,4.928,5.25599,4.4488,5.2552,77220.875,0
+MFI.US,D,20250424,000000,5.2,5.2,4.7208,4.9912,19297.375,0
+MFI.US,D,20250425,000000,4.8416,5.08,4.56,4.92,6584.5,0
+MFI.US,D,20250428,000000,4.7808,5.0328,4.6464,5.0328,2449.75,0
+MFI.US,D,20250429,000000,4.836,4.89199,4.6864,4.8,9951.75,0
+MFI.US,D,20250430,000000,4.7992,4.944,4.6792,4.88,8455.5,0
+MFI.US,D,20250501,000000,4.88,4.944,4.808,4.944,3699.125,0
+MFI.US,D,20250502,000000,4.9528,5.04,4.88,4.9176,3158.875,0
+MFI.US,D,20250505,000000,4.88,4.9584,4.72,4.76954,2962.625,0
+MFI.US,D,20250506,000000,4.9584,4.9584,4.7808,4.9576,2545.375,0
+MFI.US,D,20250507,000000,4.9584,5.12,4.74401,5.04,6512.125,0
+MFI.US,D,20250508,000000,4.8024,5.2,4.72,4.88,4227,0
+MFI.US,D,20250509,000000,4.76081,5.5992,4.3832,5.52,41851.25,0
+MFI.US,D,20250512,000000,4.88,5.424,4.8,5.28,33603.125,0
+MFI.US,D,20250513,000000,5.136,5.28,4.96,5.16,10887.5,0
+MFI.US,D,20250514,000000,5.016,5.888,4.96,5.2231,46388.5,0
+MFI.US,D,20250515,000000,5.08,6.0792,4.884,5.7996,58459.75,0
+MFI.US,D,20250516,000000,5.96,5.96,5.2,5.692,8667.875,0
+MFI.US,D,20250519,000000,5.52,5.7616,5.0696,5.76,197632.875,0
+MFI.US,D,20250520,000000,5.9248,6.64,5.76,6.4,129327.375,0
+MFI.US,D,20250521,000000,6.24,6.6024,6.004,6.0808,16077.75,0
+MFI.US,D,20250522,000000,6.16,6.5992,6,6.408,13006,0
+MFI.US,D,20250523,000000,6.2408,6.32,6,6.148,6109.125,0
+MFI.US,D,20250527,000000,6,6.32,5.5208,5.92522,14754.625,0
+MFI.US,D,20250528,000000,5.92,6.24,5.5296,5.9992,6679.25,0
+MFI.US,D,20250529,000000,6.2664,6.312,5.628,6.0792,8776.5,0
+MFI.US,D,20250530,000000,5.992,7.92,5.0408,6.888,628100.125,0
+MFI.US,D,20250602,000000,8.16,10.72,7.8512,9.36,952605.375,0
+MFI.US,D,20250603,000000,8.8,10.64,8.8,9.6,114066.25,0
+MFI.US,D,20250604,000000,9.04,23.6,8.4,15.44,1793785.125,0
+MFI.US,D,20250605,000000,16.64,25.04,16.08,19.68,861093.5,0
+MFI.US,D,20250606,000000,19.68,24.4,14.16,17.36,262983,0
+MFI.US,D,20250609,000000,17.44,24,17.44,21.2,210039.25,0
+MFI.US,D,20250610,000000,24.24,26.64,21.2,21.76,174431.5,0
+MFI.US,D,20250611,000000,22.72,33.76,22.72,31.84,541737.125,0
+MFI.US,D,20250612,000000,32.32,33.12,24.8,28.24,137043.125,0
+MFI.US,D,20250613,000000,25.44,27.92,25.2,26.96,46090.75,0
+MFI.US,D,20250616,000000,28.08,35.92,26.4,32.4,152394,0
+MFI.US,D,20250617,000000,34.08,34.7192,26.4,29.84,91508,0
+MFI.US,D,20250618,000000,27.92,33.2,26,27.84,48189,0
+MFI.US,D,20250620,000000,28.16,34.4,28.16,31.2,76963.25,0
+MFI.US,D,20250623,000000,31.84,42.24,30.72,40.32,114118.25,0
+MFI.US,D,20250624,000000,40.32,53.5184,38.96,47.04,233372,0
+MFI.US,D,20250625,000000,48.32,55.6,35.368,38.4,110737.625,0
+MFI.US,D,20250626,000000,40.96,47.76,40.72,44.64,76039,0
+MFI.US,D,20250627,000000,44.8,44.88,40,40.96,32252.25,0
+MFI.US,D,20250630,000000,41.92,50.64,40.64,48.48,50177.875,0
+MFI.US,D,20250701,000000,45.6,46.8,40,43.28,33397.125,0
+MFI.US,D,20250702,000000,41.68,50.4,41.608,47.12,34517.875,0
+MFI.US,D,20250703,000000,46.32,47.04,37.0544,40.24,61323.125,0
+MFI.US,D,20250707,000000,40.8,45.4664,40.336,42.24,45864.75,0
+MFI.US,D,20250708,000000,42.88,44,40.48,42.48,17673.375,0
+MFI.US,D,20250709,000000,42.4,46,31.68,32,69471.625,0
+MFI.US,D,20250710,000000,34.1,39.7314,32.1,34.98,129286,0
+MFI.US,D,20250711,000000,33.4,33.4,28.85,28.91,82589,0
+MFI.US,D,20250714,000000,30.49,34.9999,29.1201,31.58,78884,0
+MFI.US,D,20250715,000000,31.02,32.1566,28.32,29.2,44516,0
+MFI.US,D,20250716,000000,29.92,30.34,27.16,29.98,20588,0
+MFI.US,D,20250717,000000,29.5186,31.5,29.15,29.98,19205,0
+MFI.US,D,20250718,000000,29.45,30.26,28.12,28.12,12932,0
+MFI.US,D,20250721,000000,26.78,28.11,24.01,24.99,51562,0
+MFI.US,D,20250722,000000,25,28.5,24.5001,28,31165,0
+MFI.US,D,20250723,000000,25.77,30.48,24.56,28.02,31311,0
+MFI.US,D,20250724,000000,28.99,29.001,24.6,26.31,15803,0
+MFI.US,D,20250725,000000,26,28.4999,25.99,27.02,18034,0
+MFI.US,D,20250728,000000,28,28,26.5,26.5,14066,0
+MFI.US,D,20250729,000000,26.9,26.9848,24.15,24.16,17670,0
+MFI.US,D,20250730,000000,24.51,24.54,19.48,22.02,66693,0
+MFI.US,D,20250731,000000,22.74,24.6,22.02,24.12,29933,0
+MFI.US,D,20250801,000000,22.48,28.3,21,24.5,45340,0
+MFI.US,D,20250804,000000,24,25.95,21.99,23.3,15630,0
+MFI.US,D,20250805,000000,23.26,25.39,21.95,23.14,22989,0
+MFI.US,D,20250806,000000,23.01,29.0815,22.75,27.35,37547,0
+MFI.US,D,20250807,000000,28.68,28.68,25.505,27.71,29053,0
+MFI.US,D,20250808,000000,28.6841,37.5719,28.6841,37.39,51111,0
+MFI.US,D,20250811,000000,37.45,42.48,36.535,39.57,57641,0
+MFI.US,D,20250812,000000,40.3,44.77,39.1,44.77,39645,0
+MFI.US,D,20250813,000000,45,48.64,45,47.8,34866,0
+MFI.US,D,20250814,000000,46.32,48.45,39.56,41.87,24884,0
+MFI.US,D,20250815,000000,43.69,43.69,38.13,39.7,27204,0
+MFI.US,D,20250818,000000,38.26,43.7,37.62,39.74,14322,0
+MFI.US,D,20250819,000000,35.12,38.549,31.24,33.9777,29311,0
+MFI.US,D,20250820,000000,33.86,36.8,30.76,36.475,35615,0
+MFI.US,D,20250821,000000,35.95,39.19,35.95,36.8,25222,0
+MFI.US,D,20250822,000000,36.81,38.98,36.81,37.3,13204,0
+MFI.US,D,20250825,000000,36.75,39.3,35.25,37.21,24395,0
+MFI.US,D,20250826,000000,37.9,38.4,34.11,35.74,6257,0
+MFI.US,D,20250827,000000,35,41.5,35,37,26158,0
+MFI.US,D,20250828,000000,37.3,37.99,36,36.1103,16925,0
+MFI.US,D,20250829,000000,34.9,39.225,34.32,39,20540,0
+MFI.US,D,20250902,000000,37.1,39.53,34.02,37.42,17426,0
+MFI.US,D,20250903,000000,35,37.6276,33.0001,34.0005,18382,0
+MFI.US,D,20250904,000000,34.99,34.99,27.05,29.03,18595,0
+MFI.US,D,20250905,000000,32.49,32.49,25.0801,29.34,26006,0
+MFI.US,D,20250908,000000,31,35.86,31,31.74,48334,0
+MFI.US,D,20250909,000000,35,35,30,31.01,24724,0
+MFI.US,D,20250910,000000,32.4575,38.23,31.955,34.42,71097,0
+MFI.US,D,20250911,000000,33.55,37.2105,32,35.7,54877,0
+MFI.US,D,20250912,000000,33.5,60.73,33.5,44.01,186900,0
+MFI.US,D,20250915,000000,57.56,59.8,40.01,44.4,256373,0
+MFI.US,D,20250916,000000,43.81,44.95,39.38,43.7,50830,0
+MFI.US,D,20250917,000000,42.07,45.6,42.07,42.48,27459,0
+MFI.US,D,20250918,000000,40.3,44.75,39,41.01,70352,0
+MFI.US,D,20250919,000000,39.8,40.689,36.34,39.74,56411,0
+MFI.US,D,20250922,000000,37.31,39.5456,37.21,38.85,30760,0
+MFI.US,D,20250923,000000,37.02,45.1002,37.02,38.68,68468,0
+MFI.US,D,20250924,000000,41.04,42.01,35.99,36.32,53912,0
+MFI.US,D,20250925,000000,36.6,37.2982,32.87,35.9,72597,0
+MFI.US,D,20250926,000000,36.45,38.38,32.9226,35.74,31844,0
+MFI.US,D,20250929,000000,33.15,37.13,33.15,33.2,22431,0
+MFI.US,D,20250930,000000,34.74,39,34.19,37.04,61438,0
+MFI.US,D,20251001,000000,36.75,37.26,33.6,34.09,32584,0
+MFI.US,D,20251002,000000,35.5,40,35.5,38.67,36052,0
+MFI.US,D,20251003,000000,38.6271,39.485,37.51,38.16,30884,0
+MFI.US,D,20251006,000000,38.16,39.6,37.8801,39.33,22737,0
+MFI.US,D,20251007,000000,38.13,38.48,34.5,36.86,19928,0
+MFI.US,D,20251008,000000,36.8,38.53,33.5,37.9,19767,0
+MFI.US,D,20251009,000000,38,38,36,36.5,12244,0
+MFI.US,D,20251010,000000,36.4179,37.34,33.02,33.89,16769,0
+MFI.US,D,20251013,000000,33.89,34.8511,32.55,34.85,18331,0
+MFI.US,D,20251014,000000,34.3945,40.16,34.3945,37.62,27203,0
+MFI.US,D,20251015,000000,38.85,43.58,36.8,38.77,32120,0
+MFI.US,D,20251016,000000,40.15,40.21,30.03,32.34,42489,0
+MFI.US,D,20251017,000000,32,37.99,31,36.78,39101,0
+MFI.US,D,20251020,000000,37,37,34,36.89,10353,0
+MFI.US,D,20251021,000000,36,36.75,33,33.51,16031,0
+MFI.US,D,20251022,000000,34.78,35.42,23.5,27,45415,0
+MFI.US,D,20251023,000000,30,30,27.01,27.5,24318,0
+MFI.US,D,20251024,000000,27.6,29.33,27.6,28,17657,0
+MFI.US,D,20251027,000000,28,28.75,26.8,28.38,24014,0
+MFI.US,D,20251028,000000,27.01,28.06,26.65,27,10571,0
+MFI.US,D,20251029,000000,25.03,27.525,25.03,26.98,7672,0
+MFI.US,D,20251030,000000,26.6,27.45,26.06,26.5,14483,0
+MFI.US,D,20251031,000000,26.03,27.94,26,26.945,13686,0
+MFI.US,D,20251103,000000,29.69,29.69,25.3746,27.07,11840,0
+MFI.US,D,20251104,000000,26,26.5,20.71,22.82,30653,0
+MFI.US,D,20251105,000000,22.82,25.5,22,22.9362,16485,0
+MFI.US,D,20251106,000000,22.5,25.14,22.5,23.6,9061,0
+MFI.US,D,20251107,000000,23.27,23.48,22.01,23.02,10935,0
+MFI.US,D,20251110,000000,24.33,25.7,24,24.85,10342,0
+MFI.US,D,20251111,000000,26.025,26.025,22.8,23.55,9839,0
+MFI.US,D,20251112,000000,23.5,25.93,23.5,24.48,10964,0
+MFI.US,D,20251113,000000,24.47,24.52,20.21,23,13946,0
+MFI.US,D,20251114,000000,22.1,24.375,22.1,22.515,8105,0
+MFI.US,D,20251117,000000,22.1,22.49,18.0001,19.66,31119,0
+MFI.US,D,20251118,000000,19,21.1505,17.51,20.94,19094,0
+MFI.US,D,20251119,000000,20.05,20.05,18.15,18.15,10841,0
+MFI.US,D,20251120,000000,18.24,18.35,6.66,11.06,335552,0
+MFI.US,D,20251121,000000,13.76,26.86,10.509,11.4,1756586,0
+MFI.US,D,20251124,000000,13.76,16.25,12.39,13.78,710564,0
+MFI.US,D,20251125,000000,13.03,17,12.82,16.26,194745,0
+MFI.US,D,20251126,000000,16.7,22,15.1419,20.5,140871,0
+MFI.US,D,20251128,000000,21.65,26.79,21.65,23.15,122416,0
+MFI.US,D,20251201,000000,22.62,26.55,18,18.14,84012,0
+MFI.US,D,20251202,000000,19.01,20.14,15,15.4,46343,0
+MFI.US,D,20251203,000000,15.5,18.5,15.02,17.02,40839,0
+MFI.US,D,20251204,000000,17.79,20.9,16.1259,20.83,48346,0
+MFI.US,D,20251205,000000,19.38,20.5,17.02,17.83,32748,0
+MFI.US,D,20251208,000000,18.45,20.5,18.44,19.78,46278,0
+MFI.US,D,20251209,000000,18.91,19.985,18.5,18.59,17301,0
+MFI.US,D,20251210,000000,18.172,18.9,17.81,17.96,101354,0
+MFI.US,D,20251211,000000,18.06,18.47,17.64,18.035,28841,0
+MFI.US,D,20251212,000000,18.4,18.8934,17.81,17.81,40948,0
+MFI.US,D,20251215,000000,18.155,18.8397,17.88,17.93,19834,0
+MFI.US,D,20251216,000000,18.33,18.33,17.85,17.92,21408,0
+MFI.US,D,20251217,000000,18.33,19,17.8,17.8,21717,0
+MFI.US,D,20251218,000000,17.88,19.1,17.88,18.01,21168,0
+MFI.US,D,20251219,000000,18.26,18.85,18.04,18.78,8251,0
+MFI.US,D,20251222,000000,18.78,20.99,18.78,19.96,28247,0
+MFI.US,D,20251223,000000,20.71,21.78,20.007,21.15,32725,0
+MFI.US,D,20251224,000000,20.95,20.97,19.11,19.25,13009,0
+MFI.US,D,20251226,000000,19.17,19.22,18.01,18.42,39454,0
+MFI.US,D,20251229,000000,18.8,18.8,17.7901,17.85,6852,0
+MFI.US,D,20251230,000000,17.76,18.8,17.75,18.29,22108,0
+MFI.US,D,20251231,000000,18.31,20,18.31,18.58,15215,0
+MFI.US,D,20260102,000000,18.5,18.99,18.3101,18.45,9778,0
+MFI.US,D,20260105,000000,18.5,20,18.3801,19.71,12420,0
+MFI.US,D,20260106,000000,19.86,20,19,19,8030,0
+MFI.US,D,20260107,000000,18.57,18.62,18.57,18.62,2335,0
+MFI.US,D,20260108,000000,18.56,18.95,18.56,18.89,5852,0
+MFI.US,D,20260109,000000,18.61,19.41,18.61,19.02,7515,0
+MFI.US,D,20260112,000000,19,20,18.76,19.33,20537,0
+MFI.US,D,20260113,000000,19.32,19.32,18.16,18.16,15060,0
+MFI.US,D,20260114,000000,18.3021,18.725,18.2,18.22,4596,0
+MFI.US,D,20260115,000000,18.27,18.532861,17,17,21126,0
+MFI.US,D,20260116,000000,17.94,18.195,12.51,14.11,27846,0
+MFI.US,D,20260120,000000,14.6,15.18,14.6,15.18,8806,0
+MFI.US,D,20260121,000000,15.4,19,15.4,16.36,36722,0
+MFI.US,D,20260122,000000,16.66,17.515,15.64,15.64,10946,0
+MFI.US,D,20260123,000000,15.64,15.8883,14.0001,14.05,20700,0
+MFI.US,D,20260126,000000,15.1,15.1,14.05,14.15,7670,0
+MFI.US,D,20260127,000000,15.39,15.39,15.035,15.04,4168,0
+MFI.US,D,20260128,000000,15.5,16.28,15.49,15.59,6200,0
+MFI.US,D,20260129,000000,14.73,15.8,14.73,15.16,3001,0
+MFI.US,D,20260130,000000,14.86,15.96,14.86,15.69,5345,0
+MFI.US,D,20260202,000000,16,17.39,15.6968,17.39,8728,0
+MFI.US,D,20260203,000000,16.5,17.26,16.1,16.84,9062,0
+MFI.US,D,20260204,000000,17.02,17.04,15.875,16.1,7972,0
+MFI.US,D,20260205,000000,15.52,15.52,14.57,15.15,10075,0
+MFI.US,D,20260206,000000,15.36,17.1569,14.5,15.5,19905,0
+MFI.US,D,20260209,000000,14.55,15.57,14,14.42,9102,0
+MFI.US,D,20260210,000000,14.68,14.86,14.32,14.32,11051,0
+MFI.US,D,20260211,000000,14.5,14.5,13.52,13.52,11669,0
+MFI.US,D,20260212,000000,13.51,13.99,13.51,13.51,6068,0
+MFI.US,D,20260213,000000,13.99,13.99,13.21,13.21,2734,0
+MFI.US,D,20260217,000000,13.21,14.14,13.21,13.33,2314,0
+MFI.US,D,20260218,000000,13.795,13.86,13.79,13.86,2373,0
diff --git a/daily/us/nasdaq stocks/2/mist.us.txt b/daily/us/nasdaq stocks/2/mist.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..453affb0898254e4e4346039ce6e987fd10c4f0d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mist.us.txt	
@@ -0,0 +1,1702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIST.US,D,20190509,000000,15.61,16.42,15.09,15.37,983985,0
+MIST.US,D,20190510,000000,15.3,18.23,15.1,18,247808,0
+MIST.US,D,20190513,000000,18.29,18.71,17,18.45,170321,0
+MIST.US,D,20190514,000000,18.25,18.73,17.65,18.55,69102,0
+MIST.US,D,20190515,000000,18.55,19.09,17.7856,18.64,82342,0
+MIST.US,D,20190516,000000,18.72,19.67,17.87,19.01,100504,0
+MIST.US,D,20190517,000000,18.6,19.51,17.57,18.71,88105,0
+MIST.US,D,20190520,000000,18.7,19.59,18.4,19.05,45675,0
+MIST.US,D,20190521,000000,19.2375,19.88,19.0956,19.4,56872,0
+MIST.US,D,20190522,000000,19.89,20.55,18.81,20.5,130741,0
+MIST.US,D,20190523,000000,20.08,20.185,19.49,19.64,37364,0
+MIST.US,D,20190524,000000,19.65,20.8,19.62,19.86,11633,0
+MIST.US,D,20190528,000000,19.97,21.8,19.97,21.41,80040,0
+MIST.US,D,20190529,000000,21.41,22.13,20.4734,21,64059,0
+MIST.US,D,20190530,000000,20.92,21.96,20.61,21.16,50478,0
+MIST.US,D,20190531,000000,21.5,21.5957,20.51,20.7,32079,0
+MIST.US,D,20190603,000000,20.68,20.91,19.7634,20.01,27149,0
+MIST.US,D,20190604,000000,20.44,21.7192,20.1884,20.4,31315,0
+MIST.US,D,20190605,000000,20.65,21.39,20.34,20.54,21364,0
+MIST.US,D,20190606,000000,20.46,20.87,19.75,19.84,57387,0
+MIST.US,D,20190607,000000,19.9995,20.255,19.91,19.98,26967,0
+MIST.US,D,20190610,000000,20,20,18.4201,18.77,53624,0
+MIST.US,D,20190611,000000,18.95,20.3156,18.655,18.75,42047,0
+MIST.US,D,20190612,000000,19.58,20.18,18.35,19.29,38051,0
+MIST.US,D,20190613,000000,19.955,21.25,19.68,21.25,32491,0
+MIST.US,D,20190614,000000,21.25,25.5,20.5,20.72,47526,0
+MIST.US,D,20190617,000000,20.78,22.459,20.75,22.19,30303,0
+MIST.US,D,20190618,000000,22.22,23.99,22.22,23.22,16728,0
+MIST.US,D,20190619,000000,23.6,24.82,22.73,24.24,27808,0
+MIST.US,D,20190620,000000,24.48,24.89,24,24,14125,0
+MIST.US,D,20190621,000000,24,24.88,22.2,22.52,35609,0
+MIST.US,D,20190624,000000,21.93,23.33,21.3764,22.17,32290,0
+MIST.US,D,20190625,000000,23.4,23.4,21.54,22.25,18406,0
+MIST.US,D,20190626,000000,22.22,23.002,21.83,22.46,15352,0
+MIST.US,D,20190627,000000,23.5,23.68,22.25,23.15,19937,0
+MIST.US,D,20190628,000000,23.5,27.95,22.91,27.15,63381,0
+MIST.US,D,20190701,000000,27.73,27.73,23.75,25.96,33824,0
+MIST.US,D,20190702,000000,24.39,25.41,22.4303,23.13,32483,0
+MIST.US,D,20190703,000000,23.5,24.43,20.37,21,18887,0
+MIST.US,D,20190705,000000,21,22.8726,20.14,22.47,19522,0
+MIST.US,D,20190708,000000,22.35,22.35,19.67,19.89,24809,0
+MIST.US,D,20190709,000000,19.92,22.3,19.92,21.51,16914,0
+MIST.US,D,20190710,000000,21.51,21.51,20.09,20.09,7561,0
+MIST.US,D,20190711,000000,20.38,21.46,20.38,21.46,1325,0
+MIST.US,D,20190712,000000,21.3,21.3,19,19.07,23070,0
+MIST.US,D,20190715,000000,20.11,20.11,19.0115,19.69,10164,0
+MIST.US,D,20190716,000000,19.68,20.28,19.28,19.37,4597,0
+MIST.US,D,20190717,000000,19.99,19.99,19.25,19.4,1992,0
+MIST.US,D,20190718,000000,19.3,19.3,19.1151,19.14,774,0
+MIST.US,D,20190719,000000,20.4,20.4,19.45,19.45,3015,0
+MIST.US,D,20190722,000000,19.46,20.4,19.46,19.5,11121,0
+MIST.US,D,20190723,000000,20.05,20.34,19.34,19.935,17977,0
+MIST.US,D,20190724,000000,19.85,20.6,19.47,19.62,23434,0
+MIST.US,D,20190725,000000,19.2135,19.51,17.32,17.32,13877,0
+MIST.US,D,20190726,000000,17.4,18.5499,15.1,17.53,8311,0
+MIST.US,D,20190729,000000,17.53,17.9717,17.53,17.9717,484,0
+MIST.US,D,20190730,000000,17.9,18,15.9,15.95,76609,0
+MIST.US,D,20190731,000000,17.55,17.55,16,16.2,12765,0
+MIST.US,D,20190801,000000,16.75,16.75,16.0458,16.17,2252,0
+MIST.US,D,20190802,000000,16.3004,17,15.9893,16.3,6930,0
+MIST.US,D,20190805,000000,15.67,15.67,15.67,15.67,242,0
+MIST.US,D,20190806,000000,16.365,16.52,15.2,16.365,11829,0
+MIST.US,D,20190807,000000,15.8199,16.2107,15.33,16,6621,0
+MIST.US,D,20190808,000000,16.4219,16.4219,15.8701,15.8701,791,0
+MIST.US,D,20190809,000000,15.7,16.35,15.28,16,31006,0
+MIST.US,D,20190812,000000,16,16.3818,15.6985,16,13721,0
+MIST.US,D,20190813,000000,17.056,17.056,16.01,16.8,7774,0
+MIST.US,D,20190814,000000,16.8,18.04,16.8,17.25,1001,0
+MIST.US,D,20190815,000000,18.24,18.33,17.3245,18.01,12400,0
+MIST.US,D,20190816,000000,17.884,18.785,17.5,17.58,9520,0
+MIST.US,D,20190819,000000,18.79,18.85,17.5284,17.8,2161,0
+MIST.US,D,20190820,000000,17.97,19.3246,17.97,18.52,3743,0
+MIST.US,D,20190821,000000,18.1708,19,18.1708,19,4027,0
+MIST.US,D,20190822,000000,19.03,19.04,18.17,19,14166,0
+MIST.US,D,20190823,000000,18.43,20.23,18.0413,20.23,6155,0
+MIST.US,D,20190826,000000,20.16,23.85,18.64,23.57,8211,0
+MIST.US,D,20190827,000000,24.01,24.01,22.9,23.47,12077,0
+MIST.US,D,20190828,000000,23.37,23.47,22.04,22.08,149135,0
+MIST.US,D,20190829,000000,22.36,22.98,22.36,22.85,1656,0
+MIST.US,D,20190830,000000,23,24,21.5,22.6,7907,0
+MIST.US,D,20190903,000000,22.19,23.5,22.19,23.135,3348,0
+MIST.US,D,20190904,000000,23.01,23.4,22.6,23.2,8550,0
+MIST.US,D,20190905,000000,22.8,23.445,22.3778,23.11,7373,0
+MIST.US,D,20190906,000000,23,23.24,21.9,22.43,12547,0
+MIST.US,D,20190909,000000,22.05,22.72,21.26,22.45,4495,0
+MIST.US,D,20190910,000000,22.5478,22.5478,22.5478,22.5478,665,0
+MIST.US,D,20190911,000000,22.56,22.61,21.76,22.295,4526,0
+MIST.US,D,20190912,000000,22.08,22.37,21.6771,22.1,4508,0
+MIST.US,D,20190913,000000,21.82,22.35,20.24,22.26,7768,0
+MIST.US,D,20190916,000000,22,22,21.28,21.28,558,0
+MIST.US,D,20190918,000000,21.83,21.83,21.04,21.04,1208,0
+MIST.US,D,20190919,000000,21.1572,21.16,20.3,20.3,2715,0
+MIST.US,D,20190920,000000,22.0667,22.0667,20,20,1650,0
+MIST.US,D,20190923,000000,20.15,20.2619,19.05,19.38,7255,0
+MIST.US,D,20190924,000000,20.5,20.52,18.61,18.61,3694,0
+MIST.US,D,20190925,000000,18.75,19,18.3,18.79,2341,0
+MIST.US,D,20190926,000000,18.5,18.575,16.51,16.8,14062,0
+MIST.US,D,20190927,000000,17.11,18.98,17.11,18.9,3421,0
+MIST.US,D,20190930,000000,18.8,19.2385,18.4073,18.65,2290,0
+MIST.US,D,20191001,000000,17.95,18.22,17.15,18.22,11840,0
+MIST.US,D,20191002,000000,18.5,18.55,18.01,18.26,1195,0
+MIST.US,D,20191003,000000,18.25,18.89,17.75,18.89,6082,0
+MIST.US,D,20191004,000000,18.85,19.4772,18.2209,18.37,3428,0
+MIST.US,D,20191007,000000,18.23,18.6258,17.78,18.26,4215,0
+MIST.US,D,20191008,000000,18.2,18.2,17.4,17.565,1208,0
+MIST.US,D,20191009,000000,17.94,17.97,17.02,17.1,6963,0
+MIST.US,D,20191010,000000,16.7171,17.33,15.77,16.2,17897,0
+MIST.US,D,20191011,000000,16.44,18.39,16.44,17.57,6679,0
+MIST.US,D,20191014,000000,17.69,19.126,17.69,18.255,1574,0
+MIST.US,D,20191015,000000,18.78,18.78,18,18.29,7787,0
+MIST.US,D,20191016,000000,18.4,19,18.2013,18.89,5343,0
+MIST.US,D,20191017,000000,18.98,18.98,18.8401,18.95,2751,0
+MIST.US,D,20191018,000000,18.88,20.99,18.88,20.99,1454,0
+MIST.US,D,20191021,000000,20.66,22.375,19.3756,21.9,3009,0
+MIST.US,D,20191022,000000,21.74,21.74,19.99,21.25,5861,0
+MIST.US,D,20191024,000000,21.15,21.53,19.67,21,4671,0
+MIST.US,D,20191025,000000,20.89,21,19.66,20.5,3056,0
+MIST.US,D,20191028,000000,20.5,21,19.57,19.57,6904,0
+MIST.US,D,20191029,000000,18.51,20.2,18.51,19.26,1619,0
+MIST.US,D,20191030,000000,19.5394,19.5394,18.41,18.6041,3359,0
+MIST.US,D,20191031,000000,19.14,19.14,19.14,19.14,507,0
+MIST.US,D,20191101,000000,18.4646,19.74,18.4,19.7,3656,0
+MIST.US,D,20191104,000000,20,20.4,19.375,20.4,11855,0
+MIST.US,D,20191105,000000,20.31,20.31,19.13,19.75,5168,0
+MIST.US,D,20191106,000000,20,20,19.02,19.05,3543,0
+MIST.US,D,20191108,000000,19.09,19.14,17.58,17.58,6427,0
+MIST.US,D,20191111,000000,18.2409,18.2409,17.85,17.85,955,0
+MIST.US,D,20191112,000000,17.72,17.99,17,17.7828,3662,0
+MIST.US,D,20191113,000000,17.5334,17.8644,17.53,17.53,839,0
+MIST.US,D,20191114,000000,18,18,17.01,17.03,6470,0
+MIST.US,D,20191115,000000,17.72,17.72,16.41,17.66,5113,0
+MIST.US,D,20191118,000000,17.5775,17.5775,17.5775,17.5775,481,0
+MIST.US,D,20191119,000000,17.76,18,17.07,17.58,8955,0
+MIST.US,D,20191120,000000,17,18.62,16.4,18.62,6903,0
+MIST.US,D,20191121,000000,18.245,18.94,16.54,16.81,8367,0
+MIST.US,D,20191122,000000,16.76,17.98,16.76,17.892,2063,0
+MIST.US,D,20191125,000000,17.8899,17.8899,17.82,17.82,1355,0
+MIST.US,D,20191126,000000,17.86,18,16.63,17.01,45380,0
+MIST.US,D,20191127,000000,17.7,18.25,17,17.09,37644,0
+MIST.US,D,20191129,000000,17.07,17.525,16.5,16.87,22167,0
+MIST.US,D,20191202,000000,17,17.13,16.9,17,7812,0
+MIST.US,D,20191203,000000,16.61,17,15.55,16.75,4039,0
+MIST.US,D,20191204,000000,16.85,17.23,16.08,16.7,6115,0
+MIST.US,D,20191205,000000,16.65,17.12,16.28,16.28,3375,0
+MIST.US,D,20191206,000000,16.37,17.23,16.35,16.74,4582,0
+MIST.US,D,20191209,000000,16.94,16.95,16.55,16.87,11665,0
+MIST.US,D,20191210,000000,16.7,16.7225,16.5,16.72,2304,0
+MIST.US,D,20191211,000000,16.77,16.77,16.1989,16.2008,1895,0
+MIST.US,D,20191212,000000,16.225,16.66,15.925,16.57,3054,0
+MIST.US,D,20191213,000000,16.05,16.57,16.05,16.5,2370,0
+MIST.US,D,20191216,000000,16.26,16.49,15.9046,16.1,6752,0
+MIST.US,D,20191217,000000,16,16,15.53,15.82,78687,0
+MIST.US,D,20191218,000000,15.93,15.93,14.65,15.43,22974,0
+MIST.US,D,20191219,000000,15.6,15.6,15.14,15.41,29605,0
+MIST.US,D,20191220,000000,15.38,16.06,15.31,15.6,13994,0
+MIST.US,D,20191223,000000,15.74,16.12,15.5,15.5,2085,0
+MIST.US,D,20191224,000000,15.6127,16.1383,15.53,15.6,16277,0
+MIST.US,D,20191226,000000,15.77,16.1699,15.32,15.465,14214,0
+MIST.US,D,20191227,000000,15.65,16.3385,12.3601,15.4,159567,0
+MIST.US,D,20191230,000000,15.35,16.2885,15.35,15.53,19215,0
+MIST.US,D,20191231,000000,15.6,16.3,15.27,16.01,79073,0
+MIST.US,D,20200102,000000,16.15,16.25,15.71,15.85,16808,0
+MIST.US,D,20200103,000000,15.89,17.5,15.64,17.5,21289,0
+MIST.US,D,20200106,000000,17.26,17.75,17,17,17439,0
+MIST.US,D,20200107,000000,17.33,17.33,15.8946,16.4,10175,0
+MIST.US,D,20200108,000000,16.1233,17.54,15.411,17.095,16570,0
+MIST.US,D,20200109,000000,16.59,17,16.5,16.8875,18405,0
+MIST.US,D,20200110,000000,17.03,17.03,16.2,16.5,10686,0
+MIST.US,D,20200113,000000,16.4,16.9,16.0164,16.9,288480,0
+MIST.US,D,20200114,000000,17.25,18.01,16.5,17.84,90121,0
+MIST.US,D,20200115,000000,17.95,18.65,17.93,18,44799,0
+MIST.US,D,20200116,000000,18,18.9599,17.65,18.59,42543,0
+MIST.US,D,20200117,000000,18.6,18.8492,18.11,18.47,10121,0
+MIST.US,D,20200121,000000,18.52,19.81,18,19.81,71418,0
+MIST.US,D,20200122,000000,19.72,21.95,18.72,21.69,82443,0
+MIST.US,D,20200123,000000,21.5,21.5,19.7301,21.48,41579,0
+MIST.US,D,20200124,000000,21.27,21.41,19.85,21.33,49524,0
+MIST.US,D,20200127,000000,20.65,21.5,20.21,21.36,17923,0
+MIST.US,D,20200128,000000,21.31,21.5,20.6,21.5,16716,0
+MIST.US,D,20200129,000000,21.2,22.5,20.5751,21.87,27067,0
+MIST.US,D,20200130,000000,21.57,22.5,20.7,22,40625,0
+MIST.US,D,20200131,000000,21.6269,22.1999,21.2507,22.05,6673,0
+MIST.US,D,20200203,000000,18.5201,21.96,18.51,21.86,31285,0
+MIST.US,D,20200204,000000,22,22,20.5101,21.24,13139,0
+MIST.US,D,20200205,000000,21.26,23.245,20.705,22.5,63168,0
+MIST.US,D,20200206,000000,22.49,22.49,21.6,21.96,3727,0
+MIST.US,D,20200207,000000,21.64,21.73,21.01,21.45,75618,0
+MIST.US,D,20200210,000000,21.69,21.997,21.32,21.73,37916,0
+MIST.US,D,20200211,000000,21.52,21.85,21.52,21.73,309055,0
+MIST.US,D,20200212,000000,21.82,21.8298,20.3,21.02,165676,0
+MIST.US,D,20200213,000000,20.88,21.44,20,20.1,18241,0
+MIST.US,D,20200214,000000,20.155,21.37,20.155,20.98,45980,0
+MIST.US,D,20200218,000000,20.98,21.43,20.5,21.2,28949,0
+MIST.US,D,20200219,000000,21.02,21.34,20.69,20.94,78717,0
+MIST.US,D,20200220,000000,21,21.18,20.69,20.9,16837,0
+MIST.US,D,20200221,000000,20.95,21.43,20.4235,21.43,113152,0
+MIST.US,D,20200224,000000,21.01,21.01,20,20.51,74407,0
+MIST.US,D,20200225,000000,20.54,21.03,19.63,19.93,82993,0
+MIST.US,D,20200226,000000,20.09,20.15,19.85,19.85,17099,0
+MIST.US,D,20200227,000000,19.65,20.16,18.42,19.62,42773,0
+MIST.US,D,20200228,000000,18.8465,19.56,18.6368,19,57048,0
+MIST.US,D,20200302,000000,18.8224,19.24,17.92,18.78,108000,0
+MIST.US,D,20200303,000000,18.6169,19.3254,17.44,18,56100,0
+MIST.US,D,20200304,000000,18.32,19.33,18.15,18.5,306994,0
+MIST.US,D,20200305,000000,18.32,18.49,17.92,18.39,23867,0
+MIST.US,D,20200306,000000,19.7535,20.72,19.08,20.52,163211,0
+MIST.US,D,20200309,000000,20.29,20.7499,19.28,19.75,87420,0
+MIST.US,D,20200310,000000,20.43,20.715,19.33,19.9,146126,0
+MIST.US,D,20200311,000000,19.76,20.712,19.54,19.99,33014,0
+MIST.US,D,20200312,000000,19.46,19.6,17.1,17.22,62010,0
+MIST.US,D,20200313,000000,17.43,18.7245,14.54,15.71,54457,0
+MIST.US,D,20200316,000000,14.88,15.72,12.25,12.9101,112131,0
+MIST.US,D,20200317,000000,12.81,13.92,11.3305,12.65,119933,0
+MIST.US,D,20200318,000000,12.3,14.36,9.575,12.53,105850,0
+MIST.US,D,20200319,000000,12.45,13.32,10.5,12.97,104260,0
+MIST.US,D,20200320,000000,13.28,16.98,11.25,12.02,203049,0
+MIST.US,D,20200323,000000,11.94,14.49,11.64,14,365938,0
+MIST.US,D,20200324,000000,3.35,3.5,1.69,1.7,8438487,0
+MIST.US,D,20200325,000000,2.4,2.4,1.85,1.95,7462180,0
+MIST.US,D,20200326,000000,2.15,2.15,1.95,2.06,3354880,0
+MIST.US,D,20200327,000000,2.07,2.0768,1.89,1.98,2303493,0
+MIST.US,D,20200330,000000,1.95,1.965,1.81,1.87,1729532,0
+MIST.US,D,20200331,000000,1.84,1.96,1.75,1.84,1303652,0
+MIST.US,D,20200401,000000,1.8,1.86,1.72,1.79,878973,0
+MIST.US,D,20200402,000000,1.81,1.8283,1.71,1.78,756310,0
+MIST.US,D,20200403,000000,1.78,1.79,1.71,1.77,543835,0
+MIST.US,D,20200406,000000,1.8,2.25,1.75,2.11,2930306,0
+MIST.US,D,20200407,000000,2.09,2.1,1.9,1.9,2155652,0
+MIST.US,D,20200408,000000,1.96,1.99,1.8901,1.95,1090424,0
+MIST.US,D,20200409,000000,1.98,2.5,1.93,2.39,4096443,0
+MIST.US,D,20200413,000000,2.45,2.94,2.41,2.7,5966125,0
+MIST.US,D,20200414,000000,2.69,2.78,2.38,2.61,2169692,0
+MIST.US,D,20200415,000000,2.41,2.55,2.35,2.5,1020937,0
+MIST.US,D,20200416,000000,2.43,2.5,2.25,2.33,958915,0
+MIST.US,D,20200417,000000,2.38,2.59,2.29,2.42,1115545,0
+MIST.US,D,20200420,000000,2.41,2.468,2.29,2.3,893143,0
+MIST.US,D,20200421,000000,2.22,2.27,2.05,2.19,913241,0
+MIST.US,D,20200422,000000,2.21,2.33,2.19,2.255,551083,0
+MIST.US,D,20200423,000000,2.26,2.35,2.24,2.25,410791,0
+MIST.US,D,20200424,000000,2.26,2.34,2.17,2.26,503295,0
+MIST.US,D,20200427,000000,2.28,2.45,2.2701,2.37,613166,0
+MIST.US,D,20200428,000000,2.45,2.49,2.35,2.42,426661,0
+MIST.US,D,20200429,000000,2.46,2.72,2.41,2.63,1302470,0
+MIST.US,D,20200430,000000,2.71,3.08,2.48,3.01,2621100,0
+MIST.US,D,20200501,000000,3.02,4.39,3,3.97,28819990,0
+MIST.US,D,20200504,000000,3.65,3.7,3.1,3.35,4320317,0
+MIST.US,D,20200505,000000,3.25,3.64,3.22,3.37,2165522,0
+MIST.US,D,20200506,000000,3.42,3.48,3,3.16,1161846,0
+MIST.US,D,20200507,000000,3.21,3.25,3.05,3.16,806832,0
+MIST.US,D,20200508,000000,3.17,3.38,3.13,3.35,670352,0
+MIST.US,D,20200511,000000,3.31,3.74,3.2,3.45,1398526,0
+MIST.US,D,20200512,000000,3.51,3.64,3.24,3.3,958115,0
+MIST.US,D,20200513,000000,3.3,3.345,2.91,3.15,1101558,0
+MIST.US,D,20200514,000000,3.24,3.25,2.95,3.13,614188,0
+MIST.US,D,20200515,000000,3.09,3.28,3.065,3.16,649825,0
+MIST.US,D,20200518,000000,3.25,3.44,3.22,3.39,934896,0
+MIST.US,D,20200519,000000,3.39,3.4,3.26,3.3,427410,0
+MIST.US,D,20200520,000000,3.3,3.58,3.2801,3.47,726799,0
+MIST.US,D,20200521,000000,3.48,3.52,3.31,3.43,454461,0
+MIST.US,D,20200522,000000,3.37,3.4126,3.28,3.31,383271,0
+MIST.US,D,20200526,000000,3.45,3.54,3.25,3.4,790055,0
+MIST.US,D,20200527,000000,3.4,3.46,3.08,3.26,657393,0
+MIST.US,D,20200528,000000,3.32,3.38,3.12,3.19,635281,0
+MIST.US,D,20200529,000000,3.22,3.26,3.11,3.16,365894,0
+MIST.US,D,20200601,000000,3.24,3.44,3.15,3.44,665217,0
+MIST.US,D,20200602,000000,3.45,4.05,3.44,3.65,2948968,0
+MIST.US,D,20200603,000000,3.74,3.75,3.35,3.52,1214428,0
+MIST.US,D,20200604,000000,3.5,3.64,3.42,3.58,664743,0
+MIST.US,D,20200605,000000,3.7,3.9,3.5365,3.74,1044822,0
+MIST.US,D,20200608,000000,3.93,4.67,3.9256,4.28,3282832,0
+MIST.US,D,20200609,000000,4.46,7.14,4.451,4.56,13502068,0
+MIST.US,D,20200610,000000,4.9,5.2,4.405,4.5,2155186,0
+MIST.US,D,20200611,000000,4.1,4.385,3.87,3.91,1523866,0
+MIST.US,D,20200612,000000,4.35,4.4,3.94,4.08,908999,0
+MIST.US,D,20200615,000000,3.94,4.309,3.72,4.24,856883,0
+MIST.US,D,20200616,000000,4.46,4.5,4.05,4.24,753192,0
+MIST.US,D,20200617,000000,4.19,4.24,3.98,4.08,502966,0
+MIST.US,D,20200618,000000,3.98,4.45,3.93,4.405,651849,0
+MIST.US,D,20200619,000000,4.35,4.5,4.22,4.35,496103,0
+MIST.US,D,20200622,000000,4.21,4.35,4.12,4.19,447280,0
+MIST.US,D,20200623,000000,4.21,4.45,4.14,4.18,453864,0
+MIST.US,D,20200624,000000,4.19,4.2,3.9,4.14,663459,0
+MIST.US,D,20200625,000000,4.09,4.19,3.999,4,406084,0
+MIST.US,D,20200626,000000,4.02,4.08,3.8,3.85,788988,0
+MIST.US,D,20200629,000000,3.89,4.13,3.8,3.83,487861,0
+MIST.US,D,20200630,000000,3.945,3.96,3.74,3.78,373392,0
+MIST.US,D,20200701,000000,3.79,3.91,3.7,3.77,327757,0
+MIST.US,D,20200702,000000,3.78,3.91,3.66,3.72,276521,0
+MIST.US,D,20200706,000000,3.69,3.91,3.58,3.87,358747,0
+MIST.US,D,20200707,000000,3.86,3.8779,3.7,3.8,200026,0
+MIST.US,D,20200708,000000,3.72,3.89,3.6637,3.89,198468,0
+MIST.US,D,20200709,000000,3.89,3.89,3.6501,3.76,140535,0
+MIST.US,D,20200710,000000,3.73,3.8,3.62,3.69,786670,0
+MIST.US,D,20200713,000000,3.68,3.7199,3.49,3.52,404054,0
+MIST.US,D,20200714,000000,3.44,3.4703,3.18,3.34,498897,0
+MIST.US,D,20200715,000000,3.38,3.48,3.21,3.46,399949,0
+MIST.US,D,20200716,000000,3.42,3.51,3.35,3.44,159085,0
+MIST.US,D,20200717,000000,3.49,3.72,3.4501,3.55,300912,0
+MIST.US,D,20200720,000000,3.44,3.49,3.28,3.35,521323,0
+MIST.US,D,20200721,000000,3.4,3.5499,3.34,3.41,245439,0
+MIST.US,D,20200722,000000,3.4,3.47,3.31,3.34,149059,0
+MIST.US,D,20200723,000000,7.76,9.99,6.45,8.91,224640966,0
+MIST.US,D,20200724,000000,9,11.404,7.58,8.28,53343745,0
+MIST.US,D,20200727,000000,7.99,8.94,7.81,8.43,5704576,0
+MIST.US,D,20200728,000000,8.18,8.5,7.75,8.01,2465586,0
+MIST.US,D,20200729,000000,8.06,8.95,7.8,8.75,3927222,0
+MIST.US,D,20200730,000000,8.54,8.77,8.44,8.66,1590623,0
+MIST.US,D,20200731,000000,8.45,8.86,8.24,8.7,1489189,0
+MIST.US,D,20200803,000000,8.79,9.5,8.64,9.43,1440746,0
+MIST.US,D,20200804,000000,9.43,9.86,9.18,9.36,1243904,0
+MIST.US,D,20200805,000000,9.36,9.59,8.82,8.96,595755,0
+MIST.US,D,20200806,000000,8.99,9.08,8.7,8.8,464792,0
+MIST.US,D,20200807,000000,8.8,9.98,8.7,9.8,1668138,0
+MIST.US,D,20200810,000000,9.9,10.45,9.25,9.48,1216716,0
+MIST.US,D,20200811,000000,9.48,9.65,8.77,8.9,901713,0
+MIST.US,D,20200812,000000,8.92,9.2999,8.17,8.8,756548,0
+MIST.US,D,20200813,000000,8.82,9,8.5,8.74,632285,0
+MIST.US,D,20200814,000000,8.74,8.85,8.49,8.55,644633,0
+MIST.US,D,20200817,000000,8.5,9,8.29,8.93,514390,0
+MIST.US,D,20200818,000000,8.73,8.9,7.9,8.03,798728,0
+MIST.US,D,20200819,000000,8.07,8.65,8.07,8.47,293425,0
+MIST.US,D,20200820,000000,8.17,8.36,7.86,7.97,1013535,0
+MIST.US,D,20200821,000000,7.86,8.19,7.52,7.76,799584,0
+MIST.US,D,20200824,000000,7.68,8.02,7.51,7.71,596175,0
+MIST.US,D,20200825,000000,7.65,8.24,7.62,7.97,452138,0
+MIST.US,D,20200826,000000,7.96,8.08,7.7,7.72,362520,0
+MIST.US,D,20200827,000000,7.74,7.86,7.67,7.73,550411,0
+MIST.US,D,20200828,000000,7.7,7.82,7.58,7.72,180089,0
+MIST.US,D,20200831,000000,7.61,7.86,7.61,7.74,197148,0
+MIST.US,D,20200901,000000,7.69,8.4,7.64,8.2,400622,0
+MIST.US,D,20200902,000000,8.13,8.38,7.93,8.11,471111,0
+MIST.US,D,20200903,000000,8.03,8.46,7.63,7.71,284277,0
+MIST.US,D,20200904,000000,7.78,7.9,7.37,7.75,275532,0
+MIST.US,D,20200908,000000,7.65,7.91,7.5,7.73,128860,0
+MIST.US,D,20200909,000000,7.7,8.08,7.7,7.86,216274,0
+MIST.US,D,20200910,000000,7.85,8.27,7.85,8.16,137740,0
+MIST.US,D,20200911,000000,8.14,8.29,7.725,7.81,153227,0
+MIST.US,D,20200914,000000,7.9,8.2417,7.9,8.14,113468,0
+MIST.US,D,20200915,000000,8.1,8.22,8.01,8.14,54749,0
+MIST.US,D,20200916,000000,8.04,8.9,8.04,8.55,278976,0
+MIST.US,D,20200917,000000,8.48,8.74,8.3,8.63,96800,0
+MIST.US,D,20200918,000000,8.6,8.9,8.43,8.88,252239,0
+MIST.US,D,20200921,000000,8.5,8.6202,7.77,7.9,333160,0
+MIST.US,D,20200922,000000,7.89,7.9868,7.78,7.95,114405,0
+MIST.US,D,20200923,000000,7.95,7.99,7.5,7.71,139626,0
+MIST.US,D,20200924,000000,7.56,7.72,7.07,7.26,182225,0
+MIST.US,D,20200925,000000,7.24,7.69,7.21,7.61,102304,0
+MIST.US,D,20200928,000000,7.69,7.72,7.5,7.51,81915,0
+MIST.US,D,20200929,000000,7.52,7.715,7.2948,7.55,100861,0
+MIST.US,D,20200930,000000,7.65,7.69,7.25,7.32,90857,0
+MIST.US,D,20201001,000000,7.35,7.4118,7.076,7.1,130314,0
+MIST.US,D,20201002,000000,6.94,7,6.625,6.77,220084,0
+MIST.US,D,20201005,000000,7.12,7.2517,6.82,6.92,145165,0
+MIST.US,D,20201006,000000,6.97,7.03,6.66,6.71,167311,0
+MIST.US,D,20201007,000000,6.8,7.24,6.71,7.09,121332,0
+MIST.US,D,20201008,000000,7.13,7.49,6.8605,7.28,74435,0
+MIST.US,D,20201009,000000,7.37,7.45,7,7.11,39300,0
+MIST.US,D,20201012,000000,7.11,7.75,7,7.47,161100,0
+MIST.US,D,20201013,000000,7.47,7.5,7.1601,7.19,82421,0
+MIST.US,D,20201014,000000,7.19,7.22,6.99,7.07,88986,0
+MIST.US,D,20201015,000000,6.98,7.31,6.81,7.13,101297,0
+MIST.US,D,20201016,000000,7.14,7.25,7.03,7.14,40327,0
+MIST.US,D,20201019,000000,7.08,7.39,7.08,7.15,62327,0
+MIST.US,D,20201020,000000,7.2,7.27,6.97,7.03,68671,0
+MIST.US,D,20201021,000000,7.01,7.1,6.7,6.91,65546,0
+MIST.US,D,20201022,000000,6.9,7.0331,6.806,7,78687,0
+MIST.US,D,20201023,000000,6.5,6.5,5.84,6,1367232,0
+MIST.US,D,20201026,000000,6.01,6.09,5.3701,5.57,457130,0
+MIST.US,D,20201027,000000,5.56,6.05,5.32,5.68,216398,0
+MIST.US,D,20201028,000000,5.59,5.68,5.39,5.57,149770,0
+MIST.US,D,20201029,000000,5.53,5.75,5.46,5.73,685430,0
+MIST.US,D,20201030,000000,5.72,5.8082,5.56,5.76,153637,0
+MIST.US,D,20201102,000000,5.82,6,5.655,5.8,132593,0
+MIST.US,D,20201103,000000,5.81,6.13,5.81,6.05,94141,0
+MIST.US,D,20201104,000000,6.04,6.255,6.01,6.11,109057,0
+MIST.US,D,20201105,000000,6.21,6.5,6.0306,6.48,103363,0
+MIST.US,D,20201106,000000,6.5,6.5,6.16,6.4,83638,0
+MIST.US,D,20201109,000000,6.52,6.8199,6.11,6.15,165602,0
+MIST.US,D,20201110,000000,6.22,6.3,6.06,6.22,59892,0
+MIST.US,D,20201111,000000,6.31,6.435,6.06,6.43,86148,0
+MIST.US,D,20201112,000000,6.42,6.4768,6.13,6.2,90438,0
+MIST.US,D,20201113,000000,6.2,6.46,6.18,6.34,147597,0
+MIST.US,D,20201116,000000,6.5,6.6,6.22,6.58,95056,0
+MIST.US,D,20201117,000000,6.53,6.65,6.5027,6.56,53550,0
+MIST.US,D,20201118,000000,6.57,6.73,6.5,6.57,84539,0
+MIST.US,D,20201119,000000,6.58,6.69,6.31,6.52,71924,0
+MIST.US,D,20201120,000000,6.45,6.71,6.43,6.71,82525,0
+MIST.US,D,20201123,000000,6.57,6.69,6.48,6.51,64308,0
+MIST.US,D,20201124,000000,6.54,6.71,6.52,6.68,121699,0
+MIST.US,D,20201125,000000,6.68,6.7,6.521,6.65,48285,0
+MIST.US,D,20201127,000000,6.62,6.767,6.56,6.58,51160,0
+MIST.US,D,20201130,000000,6.57,6.75,6.57,6.7,108878,0
+MIST.US,D,20201201,000000,6.66,6.95,6.4,6.5,200426,0
+MIST.US,D,20201202,000000,6.5,6.78,6.43,6.64,76450,0
+MIST.US,D,20201203,000000,6.64,6.81,6.51,6.7,71858,0
+MIST.US,D,20201204,000000,6.67,6.95,6.52,6.84,78054,0
+MIST.US,D,20201207,000000,6.84,7,6.76,6.85,71957,0
+MIST.US,D,20201208,000000,6.83,7.75,6.7,7.4,229312,0
+MIST.US,D,20201209,000000,7.37,7.71,7.06,7.17,116601,0
+MIST.US,D,20201210,000000,7.19,7.75,7.17,7.66,98895,0
+MIST.US,D,20201211,000000,7.72,7.97,7.33,7.43,101778,0
+MIST.US,D,20201214,000000,7.53,7.65,7.28,7.48,48089,0
+MIST.US,D,20201215,000000,7.53,7.65,7.1,7.33,67485,0
+MIST.US,D,20201216,000000,7.32,7.35,6.66,6.75,162814,0
+MIST.US,D,20201217,000000,6.77,7.1,6.6,6.75,418847,0
+MIST.US,D,20201218,000000,6.84,6.95,6.6494,6.86,111017,0
+MIST.US,D,20201221,000000,6.79,7.04,6.64,6.84,72754,0
+MIST.US,D,20201222,000000,6.83,7,6.7853,6.93,38311,0
+MIST.US,D,20201223,000000,6.9,7,6.73,6.88,88442,0
+MIST.US,D,20201224,000000,6.88,7.05,6.81,6.91,19260,0
+MIST.US,D,20201228,000000,6.9,7,6.73,6.74,288629,0
+MIST.US,D,20201229,000000,6.75,6.85,6.68,6.71,50302,0
+MIST.US,D,20201230,000000,6.66,6.9,6.64,6.82,73324,0
+MIST.US,D,20201231,000000,6.81,6.81,6.68,6.7,63150,0
+MIST.US,D,20210104,000000,6.78,6.9,6.6,6.76,71205,0
+MIST.US,D,20210105,000000,6.72,6.8,6.56,6.77,66632,0
+MIST.US,D,20210106,000000,6.79,7.095,6.7406,6.85,80767,0
+MIST.US,D,20210107,000000,6.89,7.25,6.8625,7.08,53328,0
+MIST.US,D,20210108,000000,7.08,7.19,6.9254,7.05,40887,0
+MIST.US,D,20210111,000000,6.94,7.27,6.94,7.05,52181,0
+MIST.US,D,20210112,000000,7.01,7.1,6.695,6.82,195382,0
+MIST.US,D,20210113,000000,6.83,7.04,6.76,6.97,67312,0
+MIST.US,D,20210114,000000,6.95,7.16,6.84,7.05,271198,0
+MIST.US,D,20210115,000000,7.05,7.28,6.93,7.02,93456,0
+MIST.US,D,20210119,000000,7,7.18,6.9102,7.1,84085,0
+MIST.US,D,20210120,000000,7.1,7.2,7,7.09,101848,0
+MIST.US,D,20210121,000000,7.08,7.31,7.01,7.25,129410,0
+MIST.US,D,20210122,000000,7.18,7.73,7.1159,7.67,107610,0
+MIST.US,D,20210125,000000,7.68,7.76,7.1966,7.45,67625,0
+MIST.US,D,20210126,000000,7.56,8.3,7.41,8,270662,0
+MIST.US,D,20210127,000000,7.89,7.97,7.18,7.38,193914,0
+MIST.US,D,20210128,000000,7.41,7.8899,7.38,7.52,120615,0
+MIST.US,D,20210129,000000,7.46,7.74,7.1101,7.38,104107,0
+MIST.US,D,20210201,000000,7.47,7.6659,7.3,7.53,85498,0
+MIST.US,D,20210202,000000,7.6,8.4,7.38,8.38,182094,0
+MIST.US,D,20210203,000000,8.26,8.99,8.0838,8.85,220431,0
+MIST.US,D,20210204,000000,8.8,9.0337,7.75,7.95,289827,0
+MIST.US,D,20210205,000000,8.05,8.27,7.86,8.27,92202,0
+MIST.US,D,20210208,000000,8.25,8.515,7.9622,8.39,73352,0
+MIST.US,D,20210209,000000,8.48,8.71,8.34,8.48,71066,0
+MIST.US,D,20210210,000000,8.6,8.8363,8.42,8.55,74157,0
+MIST.US,D,20210211,000000,8.56,8.63,7.96,8.15,93223,0
+MIST.US,D,20210212,000000,8.17,8.46,7.9,8.13,39448,0
+MIST.US,D,20210216,000000,8.27,8.45,7.92,8.39,84427,0
+MIST.US,D,20210217,000000,8.27,8.49,8.04,8.29,73443,0
+MIST.US,D,20210218,000000,8.25,8.46,8.02,8.03,68991,0
+MIST.US,D,20210219,000000,8.15,8.3569,8.03,8.05,43643,0
+MIST.US,D,20210222,000000,8.1,8.36,7.49,7.8,108859,0
+MIST.US,D,20210223,000000,7.525,8.19,7.29,7.54,128634,0
+MIST.US,D,20210224,000000,7.67,7.8,7.27,7.4,52935,0
+MIST.US,D,20210225,000000,7.38,7.67,7.07,7.38,80368,0
+MIST.US,D,20210226,000000,7.33,7.37,6.83,7.19,58430,0
+MIST.US,D,20210301,000000,7.19,7.74,7.19,7.51,56304,0
+MIST.US,D,20210302,000000,7.57,7.88,6.92,6.96,85790,0
+MIST.US,D,20210303,000000,7.01,7.17,6.29,6.59,293218,0
+MIST.US,D,20210304,000000,6.5,6.92,6.1,6.52,156897,0
+MIST.US,D,20210305,000000,7.38,7.55,6.76,6.91,289480,0
+MIST.US,D,20210308,000000,7.1,7.1,6.78,6.96,104301,0
+MIST.US,D,20210309,000000,6.96,7.43,6.96,7.26,70358,0
+MIST.US,D,20210310,000000,7.32,7.46,7.07,7.2,50427,0
+MIST.US,D,20210311,000000,7.22,7.62,7.11,7.52,87519,0
+MIST.US,D,20210312,000000,7.43,7.53,7.1825,7.42,34562,0
+MIST.US,D,20210315,000000,7.39,7.52,7.33,7.46,23242,0
+MIST.US,D,20210316,000000,7.53,7.7,7.32,7.38,35065,0
+MIST.US,D,20210317,000000,7.3,7.39,7.15,7.31,63579,0
+MIST.US,D,20210318,000000,7.36,7.44,6.96,7.03,56477,0
+MIST.US,D,20210319,000000,7.03,7.175,6.8524,7.05,20947,0
+MIST.US,D,20210322,000000,7.11,7.74,6.85,7.28,95158,0
+MIST.US,D,20210323,000000,7.17,7.31,6.71,6.76,113801,0
+MIST.US,D,20210324,000000,6.79,7.12,6.11,6.26,134662,0
+MIST.US,D,20210325,000000,6.3,6.51,6.1,6.38,58881,0
+MIST.US,D,20210326,000000,6.64,6.64,6.01,6.2,66235,0
+MIST.US,D,20210329,000000,6.3,6.3,5.73,5.92,150647,0
+MIST.US,D,20210330,000000,5.99,6.27,5.57,5.79,91853,0
+MIST.US,D,20210331,000000,5.86,5.9799,5.62,5.79,96467,0
+MIST.US,D,20210401,000000,6,6.1342,5.8238,6.05,103000,0
+MIST.US,D,20210405,000000,6.07,6.14,5.75,5.89,145536,0
+MIST.US,D,20210406,000000,5.9,5.925,5.76,5.79,91431,0
+MIST.US,D,20210407,000000,5.8,5.879,5.54,5.59,205305,0
+MIST.US,D,20210408,000000,5.7,5.7599,5.55,5.7,78370,0
+MIST.US,D,20210409,000000,5.76,5.82,5.27,5.63,142357,0
+MIST.US,D,20210412,000000,5.56,5.65,5.3,5.35,147354,0
+MIST.US,D,20210413,000000,5.58,5.58,5.12,5.29,144536,0
+MIST.US,D,20210414,000000,5.3,5.52,5.3,5.4,108258,0
+MIST.US,D,20210415,000000,5.5,5.5652,5.36,5.41,87567,0
+MIST.US,D,20210416,000000,5.38,5.465,5.225,5.3,58237,0
+MIST.US,D,20210419,000000,5.24,5.37,5.09,5.34,94050,0
+MIST.US,D,20210420,000000,5.3,5.36,5.12,5.22,57383,0
+MIST.US,D,20210421,000000,5.25,5.73,5.25,5.64,47204,0
+MIST.US,D,20210422,000000,5.65,5.92,5.43,5.83,60444,0
+MIST.US,D,20210423,000000,5.81,5.95,5.67,5.84,46201,0
+MIST.US,D,20210426,000000,5.83,6.08,5.7,5.91,55865,0
+MIST.US,D,20210427,000000,5.92,6,5.81,5.84,24739,0
+MIST.US,D,20210428,000000,5.82,6.1,5.82,5.95,36204,0
+MIST.US,D,20210429,000000,5.97,5.9944,5.81,5.85,36170,0
+MIST.US,D,20210430,000000,5.79,6.1,5.78,5.86,43583,0
+MIST.US,D,20210503,000000,5.9,6.1027,5.72,6.07,41297,0
+MIST.US,D,20210504,000000,5.96,6.0935,5.65,5.75,92598,0
+MIST.US,D,20210505,000000,5.78,5.83,5.5,5.63,43260,0
+MIST.US,D,20210506,000000,5.59,5.68,5.36,5.56,46671,0
+MIST.US,D,20210507,000000,5.6,5.77,5.4463,5.73,23871,0
+MIST.US,D,20210510,000000,5.65,5.9,5.45,5.62,36396,0
+MIST.US,D,20210511,000000,5.52,5.75,5.4801,5.57,25267,0
+MIST.US,D,20210512,000000,5.51,5.69,5.32,5.45,88231,0
+MIST.US,D,20210513,000000,5.46,5.65,5.19,5.26,42703,0
+MIST.US,D,20210514,000000,5.36,5.77,5.25,5.55,95932,0
+MIST.US,D,20210517,000000,5.81,5.81,5.3,5.6,89855,0
+MIST.US,D,20210518,000000,5.62,5.74,5.45,5.58,32219,0
+MIST.US,D,20210519,000000,5.51,5.58,5.39,5.45,20958,0
+MIST.US,D,20210520,000000,5.43,5.55,5.41,5.44,14095,0
+MIST.US,D,20210521,000000,5.5,5.74,5.43,5.62,17371,0
+MIST.US,D,20210524,000000,5.62,5.69,5.5,5.57,27929,0
+MIST.US,D,20210525,000000,5.57,5.74,5.57,5.61,38972,0
+MIST.US,D,20210526,000000,5.58,5.87,5.58,5.69,47719,0
+MIST.US,D,20210527,000000,5.78,6,5.58,5.83,33542,0
+MIST.US,D,20210528,000000,5.82,6.12,5.82,6.05,31852,0
+MIST.US,D,20210601,000000,6.05,6.22,5.71,5.83,165611,0
+MIST.US,D,20210602,000000,5.935,6.01,5.71,5.85,78465,0
+MIST.US,D,20210603,000000,5.82,5.82,5.36,5.49,144079,0
+MIST.US,D,20210604,000000,5.49,5.6089,5.15,5.51,84541,0
+MIST.US,D,20210607,000000,5.51,5.75,5.32,5.49,152339,0
+MIST.US,D,20210608,000000,5.49,5.6,5.32,5.36,55514,0
+MIST.US,D,20210609,000000,5.39,5.51,5.25,5.39,83069,0
+MIST.US,D,20210610,000000,5.39,5.57,5.39,5.465,34384,0
+MIST.US,D,20210611,000000,5.47,5.57,5.47,5.52,39402,0
+MIST.US,D,20210614,000000,5.5,5.64,5.39,5.54,70793,0
+MIST.US,D,20210615,000000,5.53,5.74,5.5,5.67,72745,0
+MIST.US,D,20210616,000000,5.64,6.15,5.64,5.98,116583,0
+MIST.US,D,20210617,000000,5.93,6.14,5.91,6.11,59472,0
+MIST.US,D,20210618,000000,6.06,6.14,5.91,6.05,24063,0
+MIST.US,D,20210621,000000,6.06,6.0838,5.8001,5.93,63351,0
+MIST.US,D,20210622,000000,5.9,5.9,5.75,5.84,27838,0
+MIST.US,D,20210623,000000,5.82,6,5.75,5.94,19584,0
+MIST.US,D,20210624,000000,5.94,6.14,5.76,6.02,25660,0
+MIST.US,D,20210625,000000,6.08,6.16,5.89,5.89,66502,0
+MIST.US,D,20210628,000000,5.86,5.94,5.77,5.87,35625,0
+MIST.US,D,20210629,000000,5.8,5.9095,5.75,5.76,26358,0
+MIST.US,D,20210630,000000,5.78,5.825,5.5,5.5,77545,0
+MIST.US,D,20210701,000000,5.58,5.6451,5.4,5.62,34615,0
+MIST.US,D,20210702,000000,5.6,5.87,5.6,5.76,33942,0
+MIST.US,D,20210706,000000,5.76,5.78,5.54,5.6,12632,0
+MIST.US,D,20210707,000000,5.6,5.64,5.41,5.47,42357,0
+MIST.US,D,20210708,000000,5.42,5.49,5.35,5.49,27642,0
+MIST.US,D,20210709,000000,5.49,5.65,5.35,5.47,30495,0
+MIST.US,D,20210712,000000,5.41,5.62,5.39,5.5,15849,0
+MIST.US,D,20210713,000000,5.51,5.76,5.5,5.63,41806,0
+MIST.US,D,20210714,000000,5.5,5.73,5.5,5.5275,39732,0
+MIST.US,D,20210715,000000,5.55,5.59,5.28,5.34,35423,0
+MIST.US,D,20210716,000000,5.3288,5.4935,5.3,5.41,25346,0
+MIST.US,D,20210719,000000,5.36,5.47,5.25,5.28,26383,0
+MIST.US,D,20210720,000000,5.355,5.58,5.262,5.5,49570,0
+MIST.US,D,20210721,000000,5.6665,5.7,5.51,5.64,19184,0
+MIST.US,D,20210722,000000,5.64,5.66,5.5,5.6,19823,0
+MIST.US,D,20210723,000000,5.59,5.62,5.5,5.53,24037,0
+MIST.US,D,20210726,000000,5.48,5.7,5.32,5.52,53979,0
+MIST.US,D,20210727,000000,5.52,5.56,5.26,5.45,40855,0
+MIST.US,D,20210728,000000,5.38,5.6,5.32,5.48,12457,0
+MIST.US,D,20210729,000000,5.47,5.66,5.34,5.47,19007,0
+MIST.US,D,20210730,000000,5.47,5.7,5.37,5.7,39980,0
+MIST.US,D,20210802,000000,5.68,5.84,5.47,5.79,23295,0
+MIST.US,D,20210803,000000,5.79,5.99,5.35,5.41,165348,0
+MIST.US,D,20210804,000000,5.4,5.57,5.34,5.54,21181,0
+MIST.US,D,20210805,000000,5.51,5.64,5.3,5.64,23771,0
+MIST.US,D,20210806,000000,5.63,5.63,5.37,5.5,9156,0
+MIST.US,D,20210809,000000,5.48,5.48,5.35,5.38,16330,0
+MIST.US,D,20210810,000000,5.34,5.38,5.25,5.34,22304,0
+MIST.US,D,20210811,000000,5.36,5.46,5.26,5.37,14034,0
+MIST.US,D,20210812,000000,5.34,5.49,5.28,5.35,12268,0
+MIST.US,D,20210813,000000,5.33,5.48,5.29,5.45,29616,0
+MIST.US,D,20210816,000000,5.38,5.46,5.3,5.45,8379,0
+MIST.US,D,20210817,000000,5.35,5.47,5.31,5.41,12654,0
+MIST.US,D,20210818,000000,5.37,5.46,5.3,5.46,8369,0
+MIST.US,D,20210819,000000,5.35,5.4,5.3,5.35,20755,0
+MIST.US,D,20210820,000000,5.45,5.63,5.45,5.63,61925,0
+MIST.US,D,20210823,000000,6,6.2,5.69,5.84,31523,0
+MIST.US,D,20210824,000000,5.81,6.1,5.7101,6.05,34410,0
+MIST.US,D,20210825,000000,6.1,6.1,5.8201,6.01,31571,0
+MIST.US,D,20210826,000000,6,6.15,5.78,6.15,42103,0
+MIST.US,D,20210827,000000,6.1,6.4249,5.98,6.29,74083,0
+MIST.US,D,20210830,000000,6.26,6.29,6.07,6.07,49663,0
+MIST.US,D,20210831,000000,6.03,6.17,6.0101,6.07,5987,0
+MIST.US,D,20210901,000000,6,6.2,6,6.17,32210,0
+MIST.US,D,20210902,000000,6.14,6.21,6.03,6.13,12344,0
+MIST.US,D,20210903,000000,6.14,6.18,6.01,6.01,10036,0
+MIST.US,D,20210907,000000,6.01,6.01,5.45,5.65,137540,0
+MIST.US,D,20210908,000000,5.79,5.79,5.52,5.74,21324,0
+MIST.US,D,20210909,000000,5.69,5.8,5.69,5.74,12959,0
+MIST.US,D,20210910,000000,5.68,5.79,5.66,5.72,2391,0
+MIST.US,D,20210913,000000,5.71,5.72,5.51,5.65,6457,0
+MIST.US,D,20210914,000000,5.57,5.69,5.39,5.53,20027,0
+MIST.US,D,20210915,000000,5.49,5.88,5.37,5.8,273736,0
+MIST.US,D,20210916,000000,5.67,5.77,5.47,5.68,10525,0
+MIST.US,D,20210917,000000,5.5296,5.86,5.5,5.85,37004,0
+MIST.US,D,20210920,000000,5.71,5.8,5.55,5.58,13786,0
+MIST.US,D,20210921,000000,5.55,5.72,5.36,5.65,20052,0
+MIST.US,D,20210922,000000,5.69,5.79,5.42,5.69,5842,0
+MIST.US,D,20210923,000000,5.66,5.78,5.42,5.49,11426,0
+MIST.US,D,20210924,000000,5.46,5.71,5.46,5.6,4440,0
+MIST.US,D,20210927,000000,5.64,5.75,5.56,5.65,11297,0
+MIST.US,D,20210928,000000,5.65,5.69,5.5449,5.64,11108,0
+MIST.US,D,20210929,000000,5.67,5.67,5.5,5.61,11926,0
+MIST.US,D,20210930,000000,5.67,5.71,5.548,5.71,15036,0
+MIST.US,D,20211001,000000,5.73,5.73,5.53,5.64,15771,0
+MIST.US,D,20211004,000000,5.6,5.9,5.5666,5.85,68059,0
+MIST.US,D,20211005,000000,5.83,5.85,5.72,5.85,47062,0
+MIST.US,D,20211006,000000,5.76,5.82,5.53,5.73,14174,0
+MIST.US,D,20211007,000000,5.72,5.75,5.53,5.7,14057,0
+MIST.US,D,20211008,000000,5.5,5.71,5.5,5.62,6766,0
+MIST.US,D,20211011,000000,5.59,5.85,5.5109,5.85,40519,0
+MIST.US,D,20211012,000000,5.85,5.85,5.62,5.69,5114,0
+MIST.US,D,20211013,000000,5.64,5.85,5.64,5.66,19853,0
+MIST.US,D,20211014,000000,5.6223,5.86,5.6223,5.85,49214,0
+MIST.US,D,20211015,000000,5.82,5.92,5.82,5.9,29787,0
+MIST.US,D,20211018,000000,5.85,6,5.74,5.75,10665,0
+MIST.US,D,20211019,000000,5.75,5.75,5.6977,5.7387,7306,0
+MIST.US,D,20211020,000000,5.75,5.75,5.57,5.66,12953,0
+MIST.US,D,20211021,000000,5.51,5.74,5.5,5.7,5982,0
+MIST.US,D,20211022,000000,5.66,5.71,5.51,5.555,5704,0
+MIST.US,D,20211025,000000,5.57,5.72,5.5176,5.71,11995,0
+MIST.US,D,20211026,000000,5.71,5.74,5.5255,5.655,8956,0
+MIST.US,D,20211027,000000,5.73,5.73,5.5802,5.66,6952,0
+MIST.US,D,20211028,000000,5.63,5.75,5.5,5.6,19365,0
+MIST.US,D,20211029,000000,5.64,5.64,5.51,5.63,14152,0
+MIST.US,D,20211101,000000,5.69,5.75,5.58,5.7,25371,0
+MIST.US,D,20211102,000000,5.62,5.69,5.53,5.64,59047,0
+MIST.US,D,20211103,000000,5.66,5.67,5.5441,5.63,16303,0
+MIST.US,D,20211104,000000,5.5801,5.695,5.53,5.69,33820,0
+MIST.US,D,20211105,000000,5.65,5.76,5.56,5.62,16341,0
+MIST.US,D,20211108,000000,5.57,5.75,5.57,5.5825,6804,0
+MIST.US,D,20211109,000000,5.66,5.69,5.54,5.65,62106,0
+MIST.US,D,20211110,000000,5.62,5.69,5.54,5.54,19352,0
+MIST.US,D,20211111,000000,5.54,5.62,5.5,5.6,12033,0
+MIST.US,D,20211112,000000,5.5,6.11,5.5,6.1,26298,0
+MIST.US,D,20211115,000000,6.17,6.99,6.07,6.95,87362,0
+MIST.US,D,20211116,000000,6.85,7,6.66,6.85,137042,0
+MIST.US,D,20211117,000000,6.79,6.79,6.34,6.38,53342,0
+MIST.US,D,20211118,000000,6.44,6.4745,6.15,6.33,24559,0
+MIST.US,D,20211119,000000,6.27,6.32,5.76,6.06,27846,0
+MIST.US,D,20211122,000000,6.11,6.15,5.93,6.09,58282,0
+MIST.US,D,20211123,000000,6.05,6.24,6.05,6.1,71597,0
+MIST.US,D,20211124,000000,6.03,6.17,5.8501,6.02,57061,0
+MIST.US,D,20211126,000000,6.04,6.14,5.8405,6.03,11965,0
+MIST.US,D,20211129,000000,6.02,6.02,5.58,5.6,59265,0
+MIST.US,D,20211130,000000,5.63,5.6888,5.21,5.47,236147,0
+MIST.US,D,20211201,000000,5.59,5.7,5.515,5.64,61653,0
+MIST.US,D,20211202,000000,5.66,5.7688,5.58,5.64,21561,0
+MIST.US,D,20211203,000000,5.6632,5.88,5.64,5.84,26766,0
+MIST.US,D,20211206,000000,5.84,5.84,5.63,5.64,42363,0
+MIST.US,D,20211207,000000,5.65,5.86,5.65,5.86,27991,0
+MIST.US,D,20211208,000000,5.89,6.01,5.7726,6.01,14798,0
+MIST.US,D,20211209,000000,6.2,6.22,6,6.09,32038,0
+MIST.US,D,20211210,000000,6.04,6.04,5.755,5.85,20091,0
+MIST.US,D,20211213,000000,5.9,6,5.64,5.94,15325,0
+MIST.US,D,20211214,000000,5.87,6.17,5.66,5.92,49985,0
+MIST.US,D,20211215,000000,5.83,6.37,5.66,6.37,54825,0
+MIST.US,D,20211216,000000,6.31,6.48,6.07,6.07,11343,0
+MIST.US,D,20211217,000000,6.06,6.57,5.81,6.46,43126,0
+MIST.US,D,20211220,000000,6.34,6.63,6.15,6.57,101709,0
+MIST.US,D,20211221,000000,6.53,7.3,6.47,7.135,100260,0
+MIST.US,D,20211222,000000,7.06,7.3,6.65,6.91,55166,0
+MIST.US,D,20211223,000000,6.91,7.3802,6.85,7.04,18197,0
+MIST.US,D,20211227,000000,7.08,7.3617,6.68,6.68,22668,0
+MIST.US,D,20211228,000000,6.49,6.91,6.49,6.7,17072,0
+MIST.US,D,20211229,000000,6.78,7.16,6.46,6.72,17694,0
+MIST.US,D,20211230,000000,6.78,7.16,6.58,6.94,23644,0
+MIST.US,D,20211231,000000,6.83,6.83,6.55,6.55,19811,0
+MIST.US,D,20220103,000000,6.57,7.25,6.57,7.22,23352,0
+MIST.US,D,20220104,000000,7.22,7.69,7.22,7.45,91325,0
+MIST.US,D,20220105,000000,7.46,7.65,7.22,7.44,60822,0
+MIST.US,D,20220106,000000,7.45,7.6118,7.22,7.46,32543,0
+MIST.US,D,20220107,000000,7.4,7.535,7.0654,7.1,45680,0
+MIST.US,D,20220110,000000,6.98,7.2828,6.68,7.15,19352,0
+MIST.US,D,20220111,000000,7.14,7.65,7.07,7.65,35138,0
+MIST.US,D,20220112,000000,7.73,7.73,7.15,7.7,84481,0
+MIST.US,D,20220113,000000,7.62,7.99,7.3298,7.99,39571,0
+MIST.US,D,20220114,000000,7.84,8.24,7.68,8.24,26872,0
+MIST.US,D,20220118,000000,8.08,8.08,7.6,7.62,34092,0
+MIST.US,D,20220119,000000,7.74,7.92,7.33,7.6,68534,0
+MIST.US,D,20220120,000000,7.54,7.67,7.15,7.15,43281,0
+MIST.US,D,20220121,000000,7.21,7.245,6.8,6.89,25131,0
+MIST.US,D,20220124,000000,6.73,6.99,5.52,6.79,173615,0
+MIST.US,D,20220125,000000,6.67,7.3539,6.65,6.93,174633,0
+MIST.US,D,20220126,000000,7.11,7.18,6.87,7.04,20207,0
+MIST.US,D,20220127,000000,7.01,7.08,6.7594,6.95,29934,0
+MIST.US,D,20220128,000000,6.91,7.37,6.8001,7.03,94360,0
+MIST.US,D,20220131,000000,7.388,7.39,6.76,6.94,56530,0
+MIST.US,D,20220201,000000,6.9,6.9,6.3,6.55,94795,0
+MIST.US,D,20220202,000000,6.6,6.9,6.41,6.81,40832,0
+MIST.US,D,20220203,000000,6.7,6.92,6.47,6.61,51603,0
+MIST.US,D,20220204,000000,6.44,6.7,6.3011,6.59,56179,0
+MIST.US,D,20220207,000000,6.62,6.62,6.12,6.58,35757,0
+MIST.US,D,20220208,000000,6.5,6.53,6.18,6.35,24836,0
+MIST.US,D,20220209,000000,6.37,6.7,6.24,6.65,125186,0
+MIST.US,D,20220210,000000,6.48,6.55,6.12,6.15,28394,0
+MIST.US,D,20220211,000000,6.21,6.36,6.08,6.24,31163,0
+MIST.US,D,20220214,000000,6.24,6.245,5.87,6.07,33002,0
+MIST.US,D,20220215,000000,6.26,6.47,6.12,6.47,23236,0
+MIST.US,D,20220216,000000,6.24,6.39,6.07,6.12,60788,0
+MIST.US,D,20220217,000000,6.16,6.43,6.0237,6.22,55561,0
+MIST.US,D,20220218,000000,6.19,6.2,6.05,6.05,16354,0
+MIST.US,D,20220222,000000,6.02,6.0425,5.61,5.83,10533,0
+MIST.US,D,20220223,000000,5.93,5.93,5.645,5.74,23936,0
+MIST.US,D,20220224,000000,5.65,5.72,5.2301,5.37,203204,0
+MIST.US,D,20220225,000000,5.44,5.44,4.79,4.99,100508,0
+MIST.US,D,20220228,000000,4.89,5.105,4.87,4.95,89349,0
+MIST.US,D,20220301,000000,4.99,5.18,4.72,4.9,134892,0
+MIST.US,D,20220302,000000,4.96,4.96,4.695,4.89,176701,0
+MIST.US,D,20220303,000000,4.93,4.95,4.7114,4.85,106342,0
+MIST.US,D,20220304,000000,4.8,4.85,4.68,4.75,79554,0
+MIST.US,D,20220307,000000,4.69,4.69,3.9801,4.1,100099,0
+MIST.US,D,20220308,000000,4.17,4.4,3.982,4.31,125627,0
+MIST.US,D,20220309,000000,4.38,4.66,4.38,4.61,61197,0
+MIST.US,D,20220310,000000,4.54,5.01,4.41,5.01,147899,0
+MIST.US,D,20220311,000000,5,5.2,4.7928,5,283818,0
+MIST.US,D,20220314,000000,5.02,5.15,4.65,4.85,108358,0
+MIST.US,D,20220315,000000,4.89,5.33,4.86,5.14,185129,0
+MIST.US,D,20220316,000000,5.1,5.21,4.944,5.05,25583,0
+MIST.US,D,20220317,000000,5.04,5.37,5.04,5.17,48062,0
+MIST.US,D,20220318,000000,5.11,5.6413,5.11,5.46,29796,0
+MIST.US,D,20220321,000000,5.48,5.75,5.3629,5.46,23397,0
+MIST.US,D,20220322,000000,5.49,5.89,5.49,5.86,37011,0
+MIST.US,D,20220323,000000,5.78,6.03,5.75,5.82,21950,0
+MIST.US,D,20220324,000000,5.88,6.5,5.88,6.36,70212,0
+MIST.US,D,20220325,000000,6.27,6.6,6.1373,6.54,27442,0
+MIST.US,D,20220328,000000,6.63,6.91,6.54,6.82,42641,0
+MIST.US,D,20220329,000000,6.66,6.855,6.03,6.84,51865,0
+MIST.US,D,20220330,000000,6.2,6.97,6.2,6.59,23307,0
+MIST.US,D,20220331,000000,6.56,6.87,6.17,6.42,196002,0
+MIST.US,D,20220401,000000,6.39,6.925,6.39,6.85,44420,0
+MIST.US,D,20220404,000000,6.75,7.24,6.6455,7,128538,0
+MIST.US,D,20220405,000000,6.97,7.39,6.78,7,288380,0
+MIST.US,D,20220406,000000,7.08,7.49,7.01,7.165,115128,0
+MIST.US,D,20220407,000000,7.05,7.5,6.74,6.96,923706,0
+MIST.US,D,20220408,000000,6.89,7.07,6.71,6.99,30869,0
+MIST.US,D,20220411,000000,6.85,7.09,6.55,6.93,157376,0
+MIST.US,D,20220412,000000,6.96,7.09,6.7975,7.06,644656,0
+MIST.US,D,20220413,000000,6.85,7.35,6.6,7.31,44897,0
+MIST.US,D,20220414,000000,7.22,7.48,6.86,7.37,33693,0
+MIST.US,D,20220418,000000,7.24,7.4138,6.9425,7.19,25857,0
+MIST.US,D,20220419,000000,7.19,7.24,6.79,7.16,356059,0
+MIST.US,D,20220420,000000,7.17,7.4,6.94,7.29,81038,0
+MIST.US,D,20220421,000000,7.05,7.46,6.575,7.15,93686,0
+MIST.US,D,20220422,000000,7.5,7.68,7.07,7.1,74260,0
+MIST.US,D,20220425,000000,6.98,7.12,6.69,7.01,76646,0
+MIST.US,D,20220426,000000,6.885,6.95,6.69,6.69,291340,0
+MIST.US,D,20220427,000000,6.65,6.91,6.38,6.6,81644,0
+MIST.US,D,20220428,000000,6.74,6.97,6.35,6.46,22527,0
+MIST.US,D,20220429,000000,6.73,6.74,6.4058,6.65,32336,0
+MIST.US,D,20220502,000000,6.69,6.69,6.08,6.15,78544,0
+MIST.US,D,20220503,000000,6.11,6.6548,6.06,6.48,49869,0
+MIST.US,D,20220504,000000,6.4,6.49,6.04,6.42,51447,0
+MIST.US,D,20220505,000000,6.32,6.57,6.21,6.28,23321,0
+MIST.US,D,20220506,000000,6.26,6.26,5.66,5.94,92428,0
+MIST.US,D,20220509,000000,5.82,5.82,5.4,5.5,47301,0
+MIST.US,D,20220510,000000,5.59,6.07,5.4548,5.56,47846,0
+MIST.US,D,20220511,000000,5.62,5.76,5.33,5.54,45040,0
+MIST.US,D,20220512,000000,5.37,5.54,5.06,5.13,68544,0
+MIST.US,D,20220513,000000,5.295,5.6,5.24,5.4,56934,0
+MIST.US,D,20220516,000000,5.4,5.59,5.19,5.48,7015,0
+MIST.US,D,20220517,000000,5.46,5.63,5.46,5.63,85981,0
+MIST.US,D,20220518,000000,5.51,5.6,5.36,5.36,6702,0
+MIST.US,D,20220519,000000,5.36,5.63,5.36,5.38,61831,0
+MIST.US,D,20220520,000000,5.5205,5.61,5.37,5.57,16816,0
+MIST.US,D,20220523,000000,5.55,5.64,5.41,5.53,53485,0
+MIST.US,D,20220524,000000,5.56,5.6733,5.42,5.4828,14008,0
+MIST.US,D,20220525,000000,5.42,5.49,5.3561,5.37,6208,0
+MIST.US,D,20220526,000000,5.37,5.6,5.37,5.53,13394,0
+MIST.US,D,20220527,000000,5.61,6.07,5.6,5.88,33333,0
+MIST.US,D,20220531,000000,5.9,5.9,5.36,5.6099,20433,0
+MIST.US,D,20220601,000000,5.57,5.57,5.35,5.43,16610,0
+MIST.US,D,20220602,000000,5.68,5.723,5.35,5.45,98843,0
+MIST.US,D,20220603,000000,5.4,5.765,5.36,5.55,30988,0
+MIST.US,D,20220606,000000,5.56,5.78,5.49,5.57,43059,0
+MIST.US,D,20220607,000000,5.52,5.64,5.35,5.57,31000,0
+MIST.US,D,20220608,000000,5.75,5.815,5.59,5.745,39368,0
+MIST.US,D,20220609,000000,5.79,5.86,5.71,5.79,7389,0
+MIST.US,D,20220610,000000,5.66,5.78,5.43,5.63,28281,0
+MIST.US,D,20220613,000000,5.61,5.669,5.25,5.4,45362,0
+MIST.US,D,20220614,000000,5.36,5.64,5.3,5.46,10048,0
+MIST.US,D,20220615,000000,5.4601,5.65,5.4083,5.63,12078,0
+MIST.US,D,20220616,000000,5.37,5.555,5.37,5.5,9166,0
+MIST.US,D,20220617,000000,5.28,5.9,5.28,5.8,6729,0
+MIST.US,D,20220621,000000,5.8,6.36,5.6925,5.96,92209,0
+MIST.US,D,20220622,000000,6.06,6.3384,5.9335,6.16,2849,0
+MIST.US,D,20220623,000000,6.2,6.505,5.91,6.19,62394,0
+MIST.US,D,20220624,000000,6.3,6.48,6.12,6.46,33499,0
+MIST.US,D,20220627,000000,6.27,6.54,5.92,6.2,27169,0
+MIST.US,D,20220628,000000,6.18,6.35,5.84,6.13,12920,0
+MIST.US,D,20220629,000000,5.76,6.34,5.76,6.03,19260,0
+MIST.US,D,20220630,000000,5.91,6.295,5.91,6.15,16004,0
+MIST.US,D,20220701,000000,6.08,6.08,5.83,5.86,3119,0
+MIST.US,D,20220705,000000,5.85,6.27,5.76,6.07,10239,0
+MIST.US,D,20220706,000000,5.97,6.2249,5.97,6.05,10496,0
+MIST.US,D,20220707,000000,6.15,6.25,6.0101,6.2,45185,0
+MIST.US,D,20220708,000000,6.1,6.35,6.1,6.24,24286,0
+MIST.US,D,20220711,000000,6.16,6.29,6.11,6.29,17799,0
+MIST.US,D,20220712,000000,6.14,6.205,6.05,6.11,54412,0
+MIST.US,D,20220713,000000,6.15,6.22,6.02,6.045,41762,0
+MIST.US,D,20220714,000000,6.02,6.2811,6.02,6.17,8044,0
+MIST.US,D,20220715,000000,6.16,6.37,6,6.12,142957,0
+MIST.US,D,20220718,000000,6.2,6.63,6.15,6.45,96354,0
+MIST.US,D,20220719,000000,6.57,6.98,6.46,6.68,56013,0
+MIST.US,D,20220720,000000,6.7,7.37,6.7,6.92,90805,0
+MIST.US,D,20220721,000000,6.78,7.24,6.721,7.19,44723,0
+MIST.US,D,20220722,000000,7.155,7.43,7.06,7.16,85070,0
+MIST.US,D,20220725,000000,7.08,7.41,6.9,6.92,78697,0
+MIST.US,D,20220726,000000,6.81,7.25,6.39,7.02,36116,0
+MIST.US,D,20220727,000000,7.08,7.2,6.8442,7.06,60396,0
+MIST.US,D,20220728,000000,7.01,7.56,6.9,7.29,162450,0
+MIST.US,D,20220729,000000,7.15,7.55,7.015,7.45,427996,0
+MIST.US,D,20220801,000000,7.44,7.4747,7.07,7.3,215013,0
+MIST.US,D,20220802,000000,7.21,7.5,6.92,6.92,116358,0
+MIST.US,D,20220803,000000,6.89,7.38,6.82,6.95,523324,0
+MIST.US,D,20220804,000000,7.01,7.1,6.72,6.8,185502,0
+MIST.US,D,20220805,000000,6.9,6.9738,6.7,6.89,130332,0
+MIST.US,D,20220808,000000,7.025,7.07,6.51,6.76,52395,0
+MIST.US,D,20220809,000000,6.86,6.8741,6.53,6.74,209084,0
+MIST.US,D,20220810,000000,6.8714,6.95,6.33,6.47,202922,0
+MIST.US,D,20220811,000000,6.75,7.35,6.6,6.98,375276,0
+MIST.US,D,20220812,000000,6.945,7.21,6.69,7.08,112971,0
+MIST.US,D,20220815,000000,6.925,7.12,6.8953,7.1,39208,0
+MIST.US,D,20220816,000000,7.0338,7.12,6.7101,6.86,438235,0
+MIST.US,D,20220817,000000,6.78,6.91,6.47,6.5,164558,0
+MIST.US,D,20220818,000000,6.53,7.83,6.4,7.76,913324,0
+MIST.US,D,20220819,000000,7.82,7.95,7.3301,7.55,232045,0
+MIST.US,D,20220822,000000,7.46,7.59,7.3071,7.52,55930,0
+MIST.US,D,20220823,000000,7.47,7.88,7.47,7.75,105562,0
+MIST.US,D,20220824,000000,7.82,8.05,7.52,7.91,227219,0
+MIST.US,D,20220825,000000,7.91,8.18,7.62,8.12,532656,0
+MIST.US,D,20220826,000000,8.02,8.12,7.91,8.07,215845,0
+MIST.US,D,20220829,000000,7.8,8.28,7.8,8.2,301859,0
+MIST.US,D,20220830,000000,8.16,8.65,8.0223,8.51,397771,0
+MIST.US,D,20220831,000000,8.5,8.745,8.407,8.66,227079,0
+MIST.US,D,20220901,000000,8.69,8.99,8.5101,8.79,192721,0
+MIST.US,D,20220902,000000,8.91,8.91,8.31,8.67,204120,0
+MIST.US,D,20220906,000000,8.83,8.9986,8.11,8.45,140759,0
+MIST.US,D,20220907,000000,8.38,8.77,8.26,8.71,1856182,0
+MIST.US,D,20220908,000000,8.71,8.84,8.455,8.53,225283,0
+MIST.US,D,20220909,000000,8.5,8.93,8.5,8.71,221680,0
+MIST.US,D,20220912,000000,9,9.7,8.97,9.43,737882,0
+MIST.US,D,20220913,000000,9,9.36,8.61,8.85,593577,0
+MIST.US,D,20220914,000000,9.02,9.25,8.8,9.12,372069,0
+MIST.US,D,20220915,000000,9.04,9.35,8.84,9.15,309672,0
+MIST.US,D,20220916,000000,9.1,9.29,8.81,8.99,231020,0
+MIST.US,D,20220919,000000,8.91,9.425,8.91,9.3,257596,0
+MIST.US,D,20220920,000000,9.32,9.8465,9.225,9.4,857600,0
+MIST.US,D,20220921,000000,9.53,9.53,8.59,8.69,383657,0
+MIST.US,D,20220922,000000,8.61,8.78,7.79,8.34,359193,0
+MIST.US,D,20220923,000000,8.19,8.42,7.79,7.91,99317,0
+MIST.US,D,20220926,000000,7.75,8.1,7.65,7.88,120863,0
+MIST.US,D,20220927,000000,7.95,8.48,7.84,8.41,121672,0
+MIST.US,D,20220928,000000,8.59,9.22,8.405,9.2,470627,0
+MIST.US,D,20220929,000000,9.15,9.19,8.88,9,265351,0
+MIST.US,D,20220930,000000,9.05,9.31,9.05,9.19,182612,0
+MIST.US,D,20221003,000000,9.34,9.4538,8.98,9.07,176230,0
+MIST.US,D,20221004,000000,9.22,9.5,8.56,8.61,501057,0
+MIST.US,D,20221005,000000,8.52,9.31,8.459,8.96,186154,0
+MIST.US,D,20221006,000000,8.94,9.38,8.94,9.28,498760,0
+MIST.US,D,20221007,000000,9.1,9.725,8.86,9.5,697162,0
+MIST.US,D,20221010,000000,9.5,9.6,8.46,8.5,160431,0
+MIST.US,D,20221011,000000,8.4,8.85,8.19,8.79,245476,0
+MIST.US,D,20221012,000000,8.76,9.223,8.5,8.67,118537,0
+MIST.US,D,20221013,000000,8.61,8.99,8.4317,8.95,128151,0
+MIST.US,D,20221014,000000,8.94,9.08,8.43,8.49,126463,0
+MIST.US,D,20221017,000000,9.2,9.5,6.58,6.65,9571847,0
+MIST.US,D,20221018,000000,6.91,6.92,5.86,5.99,1470382,0
+MIST.US,D,20221019,000000,5.84,6.1199,4.7301,4.96,2111752,0
+MIST.US,D,20221020,000000,5.06,5.525,4.89,5.23,1585167,0
+MIST.US,D,20221021,000000,5.13,5.49,5.06,5.11,492633,0
+MIST.US,D,20221024,000000,5.47,5.6,4.91,5.07,1535910,0
+MIST.US,D,20221025,000000,5.11,5.87,5.09,5.49,2673777,0
+MIST.US,D,20221026,000000,5.48,5.68,5.2,5.22,1256716,0
+MIST.US,D,20221027,000000,5.23,5.3334,5.03,5.04,1254200,0
+MIST.US,D,20221028,000000,5.07,5.21,5.02,5.09,764312,0
+MIST.US,D,20221031,000000,5.09,5.2,4.96,5.02,853133,0
+MIST.US,D,20221101,000000,5.04,5.2399,4.93,5.04,578982,0
+MIST.US,D,20221102,000000,5.04,5.11,4.95,5.03,614917,0
+MIST.US,D,20221103,000000,4.99,5.2,4.95,5.14,743431,0
+MIST.US,D,20221104,000000,5.1,5.13,4.65,4.75,1026646,0
+MIST.US,D,20221107,000000,4.7,4.72,4.15,4.26,1563344,0
+MIST.US,D,20221108,000000,4.29,4.39,4.04,4.22,762086,0
+MIST.US,D,20221109,000000,4.15,4.29,4.08,4.09,533333,0
+MIST.US,D,20221110,000000,4.18,4.54,4.1,4.48,725715,0
+MIST.US,D,20221111,000000,4.53,4.73,4.51,4.62,201575,0
+MIST.US,D,20221114,000000,4.95,4.95,4.44,4.62,651490,0
+MIST.US,D,20221115,000000,4.68,4.87,4.32,4.38,506774,0
+MIST.US,D,20221116,000000,4.41,4.58,4.25,4.53,281391,0
+MIST.US,D,20221117,000000,4.41,4.55,4.3848,4.54,118068,0
+MIST.US,D,20221118,000000,4.49,4.7,4.3181,4.57,312276,0
+MIST.US,D,20221121,000000,4.57,4.77,4.54,4.74,401541,0
+MIST.US,D,20221122,000000,4.74,4.83,4.66,4.82,140247,0
+MIST.US,D,20221123,000000,4.82,5.04,4.78,5.02,228839,0
+MIST.US,D,20221125,000000,5,5.04,4.93,5,72195,0
+MIST.US,D,20221128,000000,5,5.2,4.952,5.01,199336,0
+MIST.US,D,20221129,000000,4.99,5.01,4.785,4.92,170056,0
+MIST.US,D,20221130,000000,4.94,5.07,4.68,4.91,379874,0
+MIST.US,D,20221201,000000,4.85,5.09,4.8,4.86,128747,0
+MIST.US,D,20221202,000000,4.8,4.96,4.7,4.94,57997,0
+MIST.US,D,20221205,000000,4.84,4.88,4.45,4.75,324981,0
+MIST.US,D,20221206,000000,4.87,4.88,4.47,4.51,262216,0
+MIST.US,D,20221207,000000,4.53,4.725,4.44,4.61,140354,0
+MIST.US,D,20221208,000000,4.63,4.69,4.36,4.38,192776,0
+MIST.US,D,20221209,000000,4.25,4.43,4.05,4.06,293177,0
+MIST.US,D,20221212,000000,4.07,4.12,3.8701,3.95,415342,0
+MIST.US,D,20221213,000000,4,4.22,3.88,3.96,694496,0
+MIST.US,D,20221214,000000,4.05,4.1,3.7,3.88,597008,0
+MIST.US,D,20221215,000000,3.86,3.86,3.71,3.8,626151,0
+MIST.US,D,20221216,000000,3.79,3.79,3.547,3.65,641860,0
+MIST.US,D,20221219,000000,3.66,3.71,3.39,3.67,773703,0
+MIST.US,D,20221220,000000,3.66,3.8105,3.56,3.75,155410,0
+MIST.US,D,20221221,000000,3.76,3.93,3.61,3.83,122663,0
+MIST.US,D,20221222,000000,3.81,3.98,3.7361,3.88,113425,0
+MIST.US,D,20221223,000000,3.94,4.08,3.745,3.78,104710,0
+MIST.US,D,20221227,000000,3.77,3.81,3.4911,3.53,132628,0
+MIST.US,D,20221228,000000,3.47,3.74,3.47,3.6,244547,0
+MIST.US,D,20221229,000000,3.57,4,3.565,3.9,271469,0
+MIST.US,D,20221230,000000,3.86,4,3.86,3.96,63526,0
+MIST.US,D,20230103,000000,3.97,4.19,3.97,4.05,155085,0
+MIST.US,D,20230104,000000,4.09,4.1675,4.01,4.1,156274,0
+MIST.US,D,20230105,000000,4.07,4.07,3.97,3.99,75876,0
+MIST.US,D,20230106,000000,4.01,4.01,3.87,3.88,46123,0
+MIST.US,D,20230109,000000,3.99,4.025,3.67,3.7,187270,0
+MIST.US,D,20230110,000000,3.69,4,3.65,3.87,345321,0
+MIST.US,D,20230111,000000,4.09,4.19,4,4.11,258887,0
+MIST.US,D,20230112,000000,4.14,4.3132,3.95,4.04,193085,0
+MIST.US,D,20230113,000000,4.08,4.17,3.87,3.93,199756,0
+MIST.US,D,20230117,000000,3.9,4.0326,3.86,3.92,98922,0
+MIST.US,D,20230118,000000,3.94,3.985,3.76,3.79,61114,0
+MIST.US,D,20230119,000000,3.86,3.86,3.7,3.75,162644,0
+MIST.US,D,20230120,000000,3.76,3.9299,3.75,3.79,455343,0
+MIST.US,D,20230123,000000,3.81,3.81,3.57,3.625,263705,0
+MIST.US,D,20230124,000000,3.58,3.79,3.5444,3.72,200702,0
+MIST.US,D,20230125,000000,3.7,3.79,3.61,3.65,142970,0
+MIST.US,D,20230126,000000,3.66,3.74,3.41,3.45,416476,0
+MIST.US,D,20230127,000000,3.49,3.68,3.45,3.5,563351,0
+MIST.US,D,20230130,000000,3.5,3.57,3.41,3.49,332109,0
+MIST.US,D,20230131,000000,3.47,3.8,3.42,3.66,114908,0
+MIST.US,D,20230201,000000,3.74,4.035,3.61,4.02,291433,0
+MIST.US,D,20230202,000000,4.02,4.1699,4,4.1,139421,0
+MIST.US,D,20230203,000000,4.02,4.13,3.985,4.11,121235,0
+MIST.US,D,20230206,000000,4.11,4.44,4.1,4.2,199527,0
+MIST.US,D,20230207,000000,4.2,4.215,3.9,3.98,207047,0
+MIST.US,D,20230208,000000,3.94,4.06,3.735,3.8,79868,0
+MIST.US,D,20230209,000000,3.96,3.96,3.77,3.78,87638,0
+MIST.US,D,20230210,000000,3.83,3.9,3.7,3.87,67411,0
+MIST.US,D,20230213,000000,3.86,3.93,3.77,3.88,126216,0
+MIST.US,D,20230214,000000,3.88,3.96,3.66,3.73,210430,0
+MIST.US,D,20230215,000000,3.72,3.725,3.51,3.54,145719,0
+MIST.US,D,20230216,000000,3.59,3.63,3.41,3.59,158226,0
+MIST.US,D,20230217,000000,3.6,3.75,3.5401,3.7,143764,0
+MIST.US,D,20230221,000000,3.7,3.73,3.4936,3.5,117245,0
+MIST.US,D,20230222,000000,3.51,3.58,3.3802,3.39,131243,0
+MIST.US,D,20230223,000000,3.39,3.54,3.26,3.27,116310,0
+MIST.US,D,20230224,000000,3.32,3.32,3.11,3.14,138552,0
+MIST.US,D,20230227,000000,3.18,3.31,3.1301,3.19,51244,0
+MIST.US,D,20230228,000000,3.18,3.27,3.11,3.16,79845,0
+MIST.US,D,20230301,000000,3.21,3.21,3.13,3.14,60444,0
+MIST.US,D,20230302,000000,3.11,3.3596,3.11,3.24,74281,0
+MIST.US,D,20230303,000000,3.24,3.2799,3.19,3.19,73839,0
+MIST.US,D,20230306,000000,3.24,3.66,3.15,3.58,130229,0
+MIST.US,D,20230307,000000,3.57,3.8528,3.53,3.79,248770,0
+MIST.US,D,20230308,000000,3.76,3.91,3.46,3.74,210553,0
+MIST.US,D,20230309,000000,3.75,3.8528,3.48,3.54,106680,0
+MIST.US,D,20230310,000000,3.54,3.54,3.168,3.2,147444,0
+MIST.US,D,20230313,000000,3.22,3.31,3.1,3.26,71770,0
+MIST.US,D,20230314,000000,3.41,3.58,3.3,3.51,83635,0
+MIST.US,D,20230315,000000,3.46,3.58,3.3591,3.525,63712,0
+MIST.US,D,20230316,000000,3.55,3.75,3.455,3.53,136558,0
+MIST.US,D,20230317,000000,3.49,3.56,3.2475,3.3,83007,0
+MIST.US,D,20230320,000000,3.28,3.37,3.2083,3.32,50014,0
+MIST.US,D,20230321,000000,3.39,3.48,3.31,3.45,98283,0
+MIST.US,D,20230322,000000,3.48,3.5199,3.25,3.25,96755,0
+MIST.US,D,20230323,000000,3.26,3.53,3.1,3.49,366720,0
+MIST.US,D,20230324,000000,3.48,3.48,3.23,3.36,167358,0
+MIST.US,D,20230327,000000,3.39,3.71,3.35,3.6,290361,0
+MIST.US,D,20230328,000000,3.9,4.3399,3.9,3.99,583061,0
+MIST.US,D,20230329,000000,4.1,4.11,3.67,3.9,173108,0
+MIST.US,D,20230330,000000,3.95,3.9999,3.72,3.83,130592,0
+MIST.US,D,20230331,000000,3.87,4.05,3.815,3.94,159155,0
+MIST.US,D,20230403,000000,3.98,4.02,3.905,3.98,155771,0
+MIST.US,D,20230404,000000,3.98,4.14,3.87,4.07,206305,0
+MIST.US,D,20230405,000000,4.07,4.1,3.9101,3.96,91391,0
+MIST.US,D,20230406,000000,3.9271,3.97,3.87,3.89,116241,0
+MIST.US,D,20230410,000000,3.87,3.96,3.71,3.75,86003,0
+MIST.US,D,20230411,000000,3.8,3.95,3.7825,3.84,41094,0
+MIST.US,D,20230412,000000,3.8,3.84,3.65,3.67,104062,0
+MIST.US,D,20230413,000000,3.63,3.79,3.6,3.68,49236,0
+MIST.US,D,20230414,000000,3.68,3.77,3.58,3.59,65566,0
+MIST.US,D,20230417,000000,3.66,3.94,3.6225,3.81,191830,0
+MIST.US,D,20230418,000000,3.86,3.96,3.7,3.7,52239,0
+MIST.US,D,20230419,000000,3.86,3.9299,3.72,3.83,43224,0
+MIST.US,D,20230420,000000,3.83,4.0656,3.83,3.93,171394,0
+MIST.US,D,20230421,000000,4,4.0386,3.91,4.02,64425,0
+MIST.US,D,20230424,000000,3.97,4.04,3.9,3.94,25537,0
+MIST.US,D,20230425,000000,3.95,4.03,3.81,3.81,54417,0
+MIST.US,D,20230426,000000,3.78,3.89,3.71,3.71,54076,0
+MIST.US,D,20230427,000000,3.78,3.9322,3.62,3.65,81524,0
+MIST.US,D,20230428,000000,3.62,3.7,3.59,3.63,78059,0
+MIST.US,D,20230501,000000,3.61,3.71,3.6,3.62,30343,0
+MIST.US,D,20230502,000000,3.6,3.65,3.49,3.51,96396,0
+MIST.US,D,20230503,000000,3.575,3.68,3.52,3.6,65917,0
+MIST.US,D,20230504,000000,3.59,3.65,3.535,3.6,17791,0
+MIST.US,D,20230505,000000,3.7,3.8,3.5,3.59,136064,0
+MIST.US,D,20230508,000000,3.58,3.95,3.58,3.92,104775,0
+MIST.US,D,20230509,000000,3.91,3.97,3.73,3.92,87268,0
+MIST.US,D,20230510,000000,3.93,3.97,3.82,3.9,26338,0
+MIST.US,D,20230511,000000,3.81,4.3398,3.81,4.25,220908,0
+MIST.US,D,20230512,000000,4.25,4.49,4.23,4.4,162415,0
+MIST.US,D,20230515,000000,4.44,4.44,4.16,4.21,42659,0
+MIST.US,D,20230516,000000,4.16,4.16,3.91,3.92,116125,0
+MIST.US,D,20230517,000000,3.95,4.08,3.95,4.01,42839,0
+MIST.US,D,20230518,000000,4.04,4.14,3.92,4.11,100960,0
+MIST.US,D,20230519,000000,4.1,4.3,4.075,4.3,65218,0
+MIST.US,D,20230522,000000,4.3,4.3,4.09,4.1,73222,0
+MIST.US,D,20230523,000000,4.16,4.3,4.15,4.3,38059,0
+MIST.US,D,20230524,000000,4.29,4.39,4.2273,4.3,19612,0
+MIST.US,D,20230525,000000,4.25,4.25,4.06,4.1,88666,0
+MIST.US,D,20230526,000000,4.04,4.09,3.93,3.98,147053,0
+MIST.US,D,20230530,000000,3.98,4.14,3.98,4.07,38760,0
+MIST.US,D,20230531,000000,4.09,4.1,3.94,3.94,45221,0
+MIST.US,D,20230601,000000,3.94,4.04,3.69,3.7,118983,0
+MIST.US,D,20230602,000000,3.78,3.925,3.7,3.76,88805,0
+MIST.US,D,20230605,000000,3.74,4,3.74,3.86,40989,0
+MIST.US,D,20230606,000000,3.8,3.9799,3.8,3.82,84009,0
+MIST.US,D,20230607,000000,3.83,3.99,3.8,3.86,67221,0
+MIST.US,D,20230608,000000,3.86,4.1,3.8,4,82476,0
+MIST.US,D,20230609,000000,4,4.0601,3.8,3.95,64289,0
+MIST.US,D,20230612,000000,3.95,4.0485,3.9,3.93,17915,0
+MIST.US,D,20230613,000000,3.92,3.93,3.8,3.86,94925,0
+MIST.US,D,20230614,000000,3.88,3.95,3.765,3.9,119905,0
+MIST.US,D,20230615,000000,3.92,3.93,3.74,3.74,63231,0
+MIST.US,D,20230616,000000,3.7,3.75,3.5,3.5,198807,0
+MIST.US,D,20230620,000000,3.47,3.6,3.44,3.44,138955,0
+MIST.US,D,20230621,000000,3.4,3.45,3.32,3.32,79469,0
+MIST.US,D,20230622,000000,3.32,3.46,3.23,3.23,291479,0
+MIST.US,D,20230623,000000,3.24,3.3316,3.12,3.15,81206,0
+MIST.US,D,20230626,000000,3.19,3.2543,3.03,3.04,377583,0
+MIST.US,D,20230627,000000,3.06,3.18,2.95,3,124203,0
+MIST.US,D,20230628,000000,2.97,3.1119,2.92,2.93,107373,0
+MIST.US,D,20230629,000000,2.95,3.02,2.87,2.875,154201,0
+MIST.US,D,20230630,000000,2.87,3.03,2.73,2.85,651771,0
+MIST.US,D,20230703,000000,2.85,3.37,2.8,3.35,170496,0
+MIST.US,D,20230705,000000,3.37,3.46,3.08,3.27,208554,0
+MIST.US,D,20230706,000000,3.2,3.28,3.11,3.2,99714,0
+MIST.US,D,20230707,000000,3.17,3.41,3.16,3.29,71043,0
+MIST.US,D,20230710,000000,3.25,3.53,3.17,3.45,137143,0
+MIST.US,D,20230711,000000,3.52,3.81,3.4273,3.69,172149,0
+MIST.US,D,20230712,000000,3.78,3.86,3.53,3.53,122310,0
+MIST.US,D,20230713,000000,3.53,3.71,3.5144,3.59,72481,0
+MIST.US,D,20230714,000000,3.58,3.59,3.39,3.52,97378,0
+MIST.US,D,20230717,000000,3.43,3.62,3.41,3.43,96193,0
+MIST.US,D,20230718,000000,3.35,3.54,3.3,3.35,103833,0
+MIST.US,D,20230719,000000,3.41,3.45,3.32,3.35,84206,0
+MIST.US,D,20230720,000000,3.35,3.4299,3.275,3.29,90975,0
+MIST.US,D,20230721,000000,3.3034,3.4,3.2528,3.28,34385,0
+MIST.US,D,20230724,000000,3.368,3.368,3.06,3.1,197451,0
+MIST.US,D,20230725,000000,3.14,3.22,3.05,3.11,53401,0
+MIST.US,D,20230726,000000,3.11,3.2698,3.09,3.19,36344,0
+MIST.US,D,20230727,000000,3.145,3.23,3.03,3.05,47933,0
+MIST.US,D,20230728,000000,3.14,3.21,3.03,3.15,33134,0
+MIST.US,D,20230731,000000,3.11,3.25,3.09,3.23,67563,0
+MIST.US,D,20230801,000000,3.19,3.24,3.04,3.17,97795,0
+MIST.US,D,20230802,000000,3.12,3.21,3.05,3.07,31605,0
+MIST.US,D,20230803,000000,3.1,3.1999,3.04,3.04,31566,0
+MIST.US,D,20230804,000000,3.04,3.07,2.95,3.03,158576,0
+MIST.US,D,20230807,000000,3.02,3.03,2.8,2.95,226010,0
+MIST.US,D,20230808,000000,2.94,3.49,2.94,3.47,774066,0
+MIST.US,D,20230809,000000,3.52,3.62,3.12,3.12,564618,0
+MIST.US,D,20230810,000000,3.2,3.33,3.12,3.3,226458,0
+MIST.US,D,20230811,000000,3.27,3.2937,3.12,3.17,79804,0
+MIST.US,D,20230814,000000,3.17,3.22,3.05,3.13,91134,0
+MIST.US,D,20230815,000000,3.19,3.2,3.05,3.2,64255,0
+MIST.US,D,20230816,000000,3.19,3.19,3.05,3.08,75084,0
+MIST.US,D,20230817,000000,3.18,3.18,3.03,3.1,193381,0
+MIST.US,D,20230818,000000,3.1,3.21,2.9,3.04,97721,0
+MIST.US,D,20230821,000000,3.02,3.03,2.9,2.93,63310,0
+MIST.US,D,20230822,000000,2.9063,3.06,2.9,2.96,54613,0
+MIST.US,D,20230823,000000,2.96,2.9899,2.905,2.93,40641,0
+MIST.US,D,20230824,000000,3.07,3.07,2.89,2.9,70645,0
+MIST.US,D,20230825,000000,2.88,2.94,2.82,2.85,200010,0
+MIST.US,D,20230828,000000,2.85,2.98,2.71,2.77,64478,0
+MIST.US,D,20230829,000000,2.75,2.91,2.75,2.75,39585,0
+MIST.US,D,20230830,000000,2.74,2.88,2.74,2.76,21379,0
+MIST.US,D,20230831,000000,2.73,2.77,2.68,2.68,49253,0
+MIST.US,D,20230901,000000,2.78,2.8545,2.68,2.7,36148,0
+MIST.US,D,20230905,000000,2.7,2.86,2.7,2.8,113593,0
+MIST.US,D,20230906,000000,2.83,3,2.75,3,97630,0
+MIST.US,D,20230907,000000,3,3.01,2.8451,2.9,26773,0
+MIST.US,D,20230908,000000,2.91,2.97,2.83,2.9,29078,0
+MIST.US,D,20230911,000000,2.92,3.09,2.86,3.07,73349,0
+MIST.US,D,20230912,000000,3.07,3.0999,2.9572,3.09,54920,0
+MIST.US,D,20230913,000000,3.06,3.15,3.0177,3.1,30658,0
+MIST.US,D,20230914,000000,3.09,3.11,2.985,3.02,36010,0
+MIST.US,D,20230915,000000,2.99,3.2,2.87,3.15,93681,0
+MIST.US,D,20230918,000000,3.15,3.15,2.88,3.11,130912,0
+MIST.US,D,20230919,000000,3.01,3.115,2.9,3.05,51497,0
+MIST.US,D,20230920,000000,3.02,3.075,2.91,2.93,14969,0
+MIST.US,D,20230921,000000,2.88,3.0587,2.81,3,57523,0
+MIST.US,D,20230922,000000,2.98,3.03,2.98,3,44574,0
+MIST.US,D,20230925,000000,3,3.07,3,3,21008,0
+MIST.US,D,20230926,000000,3.05,3.05,2.83,3,164642,0
+MIST.US,D,20230927,000000,3,3.09,2.8479,3.05,31569,0
+MIST.US,D,20230928,000000,3.09,3.13,3,3.03,35661,0
+MIST.US,D,20230929,000000,3.08,3.14,2.95,3.1,61789,0
+MIST.US,D,20231002,000000,2.9538,3.12,2.9538,2.98,28200,0
+MIST.US,D,20231003,000000,2.977,2.99,2.83,2.96,134793,0
+MIST.US,D,20231004,000000,2.985,3.065,2.85,3.01,75463,0
+MIST.US,D,20231005,000000,3.0255,3.15,2.97,3.1,22346,0
+MIST.US,D,20231006,000000,3.06,3.12,2.91,3,145411,0
+MIST.US,D,20231009,000000,2.98,3.09,2.88,2.96,68197,0
+MIST.US,D,20231010,000000,2.99,3.12,2.94,2.94,164486,0
+MIST.US,D,20231011,000000,3.1,3.1,2.905,3.01,74504,0
+MIST.US,D,20231012,000000,3.04,3.09,2.92,2.94,53952,0
+MIST.US,D,20231013,000000,2.965,3.02,2.85,2.9,70267,0
+MIST.US,D,20231016,000000,2.87,3.01,2.865,2.99,48622,0
+MIST.US,D,20231017,000000,2.91,2.99,2.88,2.89,22634,0
+MIST.US,D,20231018,000000,2.88,2.93,2.67,2.68,101618,0
+MIST.US,D,20231019,000000,2.71,2.805,2.6,2.75,65288,0
+MIST.US,D,20231020,000000,2.79,2.84,2.65,2.71,35168,0
+MIST.US,D,20231023,000000,2.7,2.75,2.6,2.6,48152,0
+MIST.US,D,20231024,000000,2.56,2.64,2.51,2.53,45761,0
+MIST.US,D,20231025,000000,2.58,2.79,2.41,2.41,118295,0
+MIST.US,D,20231026,000000,2.45,2.54,2.34,2.4731,45717,0
+MIST.US,D,20231027,000000,2.51,2.536,2.23,2.28,62482,0
+MIST.US,D,20231030,000000,2.34,2.39,2.19,2.38,73187,0
+MIST.US,D,20231031,000000,2.43,2.59,2.32,2.56,87261,0
+MIST.US,D,20231101,000000,2.57,2.82,2.54,2.8,105713,0
+MIST.US,D,20231102,000000,2.87,2.8999,2.8,2.86,56354,0
+MIST.US,D,20231103,000000,2.83,2.86,2.68,2.81,48543,0
+MIST.US,D,20231106,000000,2.85,2.85,2.63,2.85,103431,0
+MIST.US,D,20231107,000000,2.84,3.02,2.805,2.975,129402,0
+MIST.US,D,20231108,000000,2.94,2.98,2.82,2.95,101377,0
+MIST.US,D,20231109,000000,2.91,2.96,2.8229,2.94,82017,0
+MIST.US,D,20231110,000000,2.98,3.09,2.8114,2.91,167878,0
+MIST.US,D,20231113,000000,2.89,2.9,2.21,2.34,509265,0
+MIST.US,D,20231114,000000,2.38,2.475,2.2,2.24,179228,0
+MIST.US,D,20231115,000000,2.25,2.38,2.19,2.27,295967,0
+MIST.US,D,20231116,000000,2.22,2.29,2.18,2.23,96076,0
+MIST.US,D,20231117,000000,2.29,2.29,2.15,2.2,189522,0
+MIST.US,D,20231120,000000,2.22,2.4,2.12,2.28,159408,0
+MIST.US,D,20231121,000000,2.34,2.63,2.28,2.58,225392,0
+MIST.US,D,20231122,000000,2.56,3.02,2.5499,2.65,244923,0
+MIST.US,D,20231124,000000,2.59,2.83,2.57,2.76,45115,0
+MIST.US,D,20231127,000000,2.8,2.9,2.715,2.81,122077,0
+MIST.US,D,20231128,000000,2.75,2.89,2.71,2.83,168978,0
+MIST.US,D,20231129,000000,2.78,3.15,2.78,3.09,181865,0
+MIST.US,D,20231130,000000,3.04,3.46,3.04,3.34,187819,0
+MIST.US,D,20231201,000000,3.31,3.45,3.17,3.17,181491,0
+MIST.US,D,20231204,000000,3.15,3.47,3.15,3.39,142823,0
+MIST.US,D,20231205,000000,3.32,3.52,3.21,3.23,186611,0
+MIST.US,D,20231206,000000,3.18,3.4,3.15,3.2,803026,0
+MIST.US,D,20231207,000000,3.16,3.2652,2.95,2.96,294714,0
+MIST.US,D,20231208,000000,2.94,3.17,2.82,2.95,201655,0
+MIST.US,D,20231211,000000,2.8,2.975,2.66,2.75,212217,0
+MIST.US,D,20231212,000000,2.82,2.9517,2.55,2.59,254673,0
+MIST.US,D,20231213,000000,2.53,2.565,2.41,2.51,293399,0
+MIST.US,D,20231214,000000,2.59,2.5999,2.38,2.5,312522,0
+MIST.US,D,20231215,000000,2.45,2.75,2.38,2.61,381051,0
+MIST.US,D,20231218,000000,2.59,2.86,2.56,2.75,101357,0
+MIST.US,D,20231219,000000,2.82,2.9,2.7662,2.855,48853,0
+MIST.US,D,20231220,000000,2.835,2.9,2.76,2.76,26384,0
+MIST.US,D,20231221,000000,2.805,2.9,2.7301,2.81,54796,0
+MIST.US,D,20231222,000000,2.88,2.93,2.8,2.88,92702,0
+MIST.US,D,20231226,000000,2,2.06,1.86,1.99,3026529,0
+MIST.US,D,20231227,000000,2,2,1.84,1.88,750160,0
+MIST.US,D,20231228,000000,1.89,1.8999,1.72,1.77,1225553,0
+MIST.US,D,20231229,000000,1.75,1.8,1.62,1.67,789542,0
+MIST.US,D,20240102,000000,1.64,1.8,1.5887,1.8,435582,0
+MIST.US,D,20240103,000000,1.78,1.79,1.73,1.76,254357,0
+MIST.US,D,20240104,000000,1.77,1.81,1.69,1.75,228003,0
+MIST.US,D,20240105,000000,1.75,1.81,1.65,1.72,310589,0
+MIST.US,D,20240108,000000,1.71,1.81,1.66,1.78,280181,0
+MIST.US,D,20240109,000000,1.74,1.78,1.69,1.73,183703,0
+MIST.US,D,20240110,000000,1.75,1.77,1.62,1.65,149975,0
+MIST.US,D,20240111,000000,1.65,1.76,1.61,1.69,208619,0
+MIST.US,D,20240112,000000,1.688,1.72,1.53,1.55,430188,0
+MIST.US,D,20240116,000000,1.58,1.5999,1.45,1.495,331671,0
+MIST.US,D,20240117,000000,1.47,1.544,1.465,1.5,296762,0
+MIST.US,D,20240118,000000,1.54,1.56,1.46,1.49,162623,0
+MIST.US,D,20240119,000000,1.5,1.5,1.38,1.4,487243,0
+MIST.US,D,20240122,000000,1.36,1.56,1.33,1.53,293863,0
+MIST.US,D,20240123,000000,1.56,1.59,1.48,1.54,114163,0
+MIST.US,D,20240124,000000,1.57,1.58,1.51,1.55,91936,0
+MIST.US,D,20240125,000000,1.59,1.59,1.5,1.57,50592,0
+MIST.US,D,20240126,000000,1.6,1.6005,1.5,1.54,122418,0
+MIST.US,D,20240129,000000,1.55,1.74,1.44,1.74,380221,0
+MIST.US,D,20240130,000000,1.73,1.7396,1.5606,1.66,247139,0
+MIST.US,D,20240131,000000,1.6,1.6506,1.58,1.6,94429,0
+MIST.US,D,20240201,000000,1.6191,1.71,1.61,1.67,55293,0
+MIST.US,D,20240202,000000,1.68,1.68,1.6,1.63,79832,0
+MIST.US,D,20240205,000000,1.63,1.63,1.47,1.59,89180,0
+MIST.US,D,20240206,000000,1.62,1.64,1.56,1.575,81285,0
+MIST.US,D,20240207,000000,1.61,1.61,1.47,1.54,158438,0
+MIST.US,D,20240208,000000,1.58,1.64,1.5401,1.64,38561,0
+MIST.US,D,20240209,000000,1.65,1.669,1.53,1.6,163594,0
+MIST.US,D,20240212,000000,1.58,1.6546,1.55,1.63,142532,0
+MIST.US,D,20240213,000000,1.56,1.6167,1.54,1.55,51988,0
+MIST.US,D,20240214,000000,1.55,1.59,1.5,1.52,88873,0
+MIST.US,D,20240215,000000,1.53,1.62,1.52,1.59,158874,0
+MIST.US,D,20240216,000000,1.6,1.6,1.51,1.53,100353,0
+MIST.US,D,20240220,000000,1.51,1.56,1.47,1.5,327425,0
+MIST.US,D,20240221,000000,1.53,1.5931,1.52,1.58,172831,0
+MIST.US,D,20240222,000000,1.56,1.63,1.54,1.62,104073,0
+MIST.US,D,20240223,000000,1.62,1.7,1.57,1.7,156657,0
+MIST.US,D,20240226,000000,1.9,2.4,1.9,2.11,3210856,0
+MIST.US,D,20240227,000000,2.15,2.25,2.0719,2.2,478366,0
+MIST.US,D,20240228,000000,2.22,2.31,2.02,2.13,589195,0
+MIST.US,D,20240229,000000,1.63,2.1,1.61,1.68,3200423,0
+MIST.US,D,20240301,000000,1.74,1.83,1.61,1.61,720232,0
+MIST.US,D,20240304,000000,1.68,1.69,1.49,1.55,825843,0
+MIST.US,D,20240305,000000,1.49,1.61,1.49,1.58,198535,0
+MIST.US,D,20240306,000000,1.64,1.6677,1.4,1.45,759220,0
+MIST.US,D,20240307,000000,1.45,1.5598,1.45,1.5,257959,0
+MIST.US,D,20240308,000000,1.52,1.55,1.45,1.51,266623,0
+MIST.US,D,20240311,000000,1.56,1.56,1.45,1.54,158089,0
+MIST.US,D,20240312,000000,1.54,1.54,1.45,1.485,336529,0
+MIST.US,D,20240313,000000,1.5,1.5,1.43,1.45,127026,0
+MIST.US,D,20240314,000000,1.48,1.48,1.36,1.42,581681,0
+MIST.US,D,20240315,000000,1.39,1.4699,1.39,1.45,318398,0
+MIST.US,D,20240318,000000,1.44,1.515,1.39,1.49,291545,0
+MIST.US,D,20240319,000000,1.52,1.52,1.44,1.45,206776,0
+MIST.US,D,20240320,000000,1.43,1.52,1.43,1.5,157883,0
+MIST.US,D,20240321,000000,1.45,1.58,1.45,1.56,326743,0
+MIST.US,D,20240322,000000,1.56,1.745,1.56,1.74,383967,0
+MIST.US,D,20240325,000000,1.72,1.9,1.66,1.73,345579,0
+MIST.US,D,20240326,000000,1.75,1.88,1.6999,1.81,358420,0
+MIST.US,D,20240327,000000,1.82,1.86,1.75,1.8,185098,0
+MIST.US,D,20240328,000000,1.83,1.98,1.76,1.79,454552,0
+MIST.US,D,20240401,000000,1.78,1.85,1.76,1.83,86311,0
+MIST.US,D,20240402,000000,1.82,1.84,1.77,1.8,86750,0
+MIST.US,D,20240403,000000,1.8,1.84,1.759,1.76,212971,0
+MIST.US,D,20240404,000000,1.76,1.87,1.75,1.75,212116,0
+MIST.US,D,20240405,000000,1.76,1.8199,1.76,1.8,149275,0
+MIST.US,D,20240408,000000,1.85,1.85,1.75,1.82,247373,0
+MIST.US,D,20240409,000000,1.82,1.85,1.62,1.67,288430,0
+MIST.US,D,20240410,000000,1.705,1.72,1.63,1.67,43401,0
+MIST.US,D,20240411,000000,1.7,1.72,1.6666,1.695,58471,0
+MIST.US,D,20240412,000000,1.6818,1.77,1.65,1.73,116946,0
+MIST.US,D,20240415,000000,1.7,1.77,1.65,1.755,259470,0
+MIST.US,D,20240416,000000,1.7,1.79,1.6665,1.76,233836,0
+MIST.US,D,20240417,000000,1.8,1.82,1.7,1.75,112732,0
+MIST.US,D,20240418,000000,1.75,1.76,1.5603,1.63,208627,0
+MIST.US,D,20240419,000000,1.65,1.7,1.61,1.64,29123,0
+MIST.US,D,20240422,000000,1.62,1.6927,1.6,1.63,34803,0
+MIST.US,D,20240423,000000,1.64,1.72,1.6141,1.7,90452,0
+MIST.US,D,20240424,000000,1.71,1.71,1.64,1.66,48684,0
+MIST.US,D,20240425,000000,1.66,1.6764,1.5,1.58,253033,0
+MIST.US,D,20240426,000000,1.6,1.6366,1.53,1.54,469849,0
+MIST.US,D,20240429,000000,1.53,1.63,1.53,1.57,137452,0
+MIST.US,D,20240430,000000,1.57,1.67,1.505,1.65,215006,0
+MIST.US,D,20240501,000000,1.6158,1.6671,1.575,1.6,101267,0
+MIST.US,D,20240502,000000,1.63,1.71,1.6,1.64,197771,0
+MIST.US,D,20240503,000000,1.68,1.69,1.63,1.69,85566,0
+MIST.US,D,20240506,000000,1.73,1.8199,1.68,1.74,297133,0
+MIST.US,D,20240507,000000,1.78,1.8086,1.66,1.74,148259,0
+MIST.US,D,20240508,000000,1.72,1.76,1.68,1.7,250457,0
+MIST.US,D,20240509,000000,1.71,1.71,1.6715,1.7,21117,0
+MIST.US,D,20240510,000000,1.71,1.74,1.67,1.7,36354,0
+MIST.US,D,20240513,000000,1.69,1.74,1.69,1.7,38466,0
+MIST.US,D,20240514,000000,1.74,1.75,1.7,1.72,37668,0
+MIST.US,D,20240515,000000,1.75,1.75,1.695,1.73,49751,0
+MIST.US,D,20240516,000000,1.725,1.75,1.7,1.75,131505,0
+MIST.US,D,20240517,000000,1.75,1.75,1.71,1.74,252392,0
+MIST.US,D,20240520,000000,1.74,1.75,1.71,1.745,161533,0
+MIST.US,D,20240521,000000,1.745,1.78,1.71,1.72,867665,0
+MIST.US,D,20240522,000000,1.75,1.76,1.72,1.75,149314,0
+MIST.US,D,20240523,000000,1.75,1.77,1.72,1.75,198833,0
+MIST.US,D,20240524,000000,1.76,1.76,1.71,1.71,87944,0
+MIST.US,D,20240528,000000,1.75,1.75,1.64,1.65,203422,0
+MIST.US,D,20240529,000000,1.65,1.72,1.55,1.56,1038778,0
+MIST.US,D,20240530,000000,1.6,1.62,1.5,1.53,158873,0
+MIST.US,D,20240531,000000,1.58,1.58,1.46,1.5,177612,0
+MIST.US,D,20240603,000000,1.51,1.54,1.49,1.51,109736,0
+MIST.US,D,20240604,000000,1.5,1.52,1.455,1.52,213335,0
+MIST.US,D,20240605,000000,1.53,1.53,1.46,1.48,175935,0
+MIST.US,D,20240606,000000,1.46,1.485,1.46,1.48,70255,0
+MIST.US,D,20240607,000000,1.5,1.5,1.45,1.46,118420,0
+MIST.US,D,20240610,000000,1.46,1.469,1.39,1.46,147632,0
+MIST.US,D,20240611,000000,1.41,1.45,1.4,1.44,115315,0
+MIST.US,D,20240612,000000,1.46,1.46,1.4,1.42,71471,0
+MIST.US,D,20240613,000000,1.41,1.44,1.38,1.43,92870,0
+MIST.US,D,20240614,000000,1.43,1.4366,1.36,1.41,81608,0
+MIST.US,D,20240617,000000,1.39,1.42,1.39,1.39,61522,0
+MIST.US,D,20240618,000000,1.44,1.44,1.37,1.39,120430,0
+MIST.US,D,20240620,000000,1.38,1.43,1.37,1.39,82361,0
+MIST.US,D,20240621,000000,1.3999,1.41,1.37,1.38,44710,0
+MIST.US,D,20240624,000000,1.4,1.4,1.36,1.39,99183,0
+MIST.US,D,20240625,000000,1.36,1.39,1.22,1.29,209012,0
+MIST.US,D,20240626,000000,1.3,1.3799,1.2601,1.34,159074,0
+MIST.US,D,20240627,000000,1.32,1.338,1.27,1.29,47563,0
+MIST.US,D,20240628,000000,1.28,1.34,1.28,1.32,40092,0
+MIST.US,D,20240701,000000,1.37,1.39,1.32,1.34,66000,0
+MIST.US,D,20240702,000000,1.34,1.37,1.12,1.35,89499,0
+MIST.US,D,20240703,000000,1.34,1.34,1.3001,1.325,35234,0
+MIST.US,D,20240705,000000,1.34,1.35,1.29,1.33,82988,0
+MIST.US,D,20240708,000000,1.31,1.3799,1.31,1.36,46007,0
+MIST.US,D,20240709,000000,1.35,1.45,1.35,1.45,167451,0
+MIST.US,D,20240710,000000,1.44,1.53,1.41,1.453,80615,0
+MIST.US,D,20240711,000000,1.49,1.53,1.46,1.51,116405,0
+MIST.US,D,20240712,000000,1.59,1.6,1.48,1.56,230131,0
+MIST.US,D,20240715,000000,1.51,1.59,1.495,1.585,63236,0
+MIST.US,D,20240716,000000,1.63,1.69,1.5883,1.65,181585,0
+MIST.US,D,20240717,000000,1.69,1.7,1.48,1.55,351324,0
+MIST.US,D,20240718,000000,1.59,1.61,1.5,1.55,99417,0
+MIST.US,D,20240719,000000,1.54,1.54,1.47,1.48,61985,0
+MIST.US,D,20240722,000000,1.49,1.525,1.46,1.52,109188,0
+MIST.US,D,20240723,000000,1.53,1.53,1.45,1.49,132930,0
+MIST.US,D,20240724,000000,1.49,1.5,1.47,1.48,32688,0
+MIST.US,D,20240725,000000,1.5121,1.5121,1.461,1.49,60418,0
+MIST.US,D,20240726,000000,1.52,1.52,1.4819,1.51,37319,0
+MIST.US,D,20240729,000000,1.49,1.52,1.47,1.48,65771,0
+MIST.US,D,20240730,000000,1.47,1.4974,1.4301,1.47,52179,0
+MIST.US,D,20240731,000000,1.4724,1.4724,1.44,1.44,56006,0
+MIST.US,D,20240801,000000,1.46,1.46,1.36,1.39,76171,0
+MIST.US,D,20240802,000000,1.393,1.393,1.33,1.34,89862,0
+MIST.US,D,20240805,000000,1.31,1.34,1.2691,1.29,176907,0
+MIST.US,D,20240806,000000,1.32,1.3793,1.31,1.34,72812,0
+MIST.US,D,20240807,000000,1.37,1.42,1.27,1.33,108524,0
+MIST.US,D,20240808,000000,1.36,1.445,1.3399,1.41,145713,0
+MIST.US,D,20240809,000000,1.43,1.43,1.38,1.41,31239,0
+MIST.US,D,20240812,000000,1.43,1.46,1.4,1.41,31233,0
+MIST.US,D,20240813,000000,1.41,1.44,1.3801,1.41,74799,0
+MIST.US,D,20240814,000000,1.43,1.46,1.39,1.41,118771,0
+MIST.US,D,20240815,000000,1.42,1.4499,1.35,1.35,99912,0
+MIST.US,D,20240816,000000,1.34,1.38,1.29,1.34,174649,0
+MIST.US,D,20240819,000000,1.32,1.4255,1.31,1.36,166536,0
+MIST.US,D,20240820,000000,1.37,1.44,1.36,1.37,42457,0
+MIST.US,D,20240821,000000,1.3848,1.4,1.37,1.4,33381,0
+MIST.US,D,20240822,000000,1.46,1.5199,1.44,1.44,310999,0
+MIST.US,D,20240823,000000,1.47,1.49,1.46,1.47,99851,0
+MIST.US,D,20240826,000000,1.48,1.509,1.45,1.5,112160,0
+MIST.US,D,20240827,000000,1.5,1.5,1.43,1.47,56403,0
+MIST.US,D,20240828,000000,1.49,1.5,1.4466,1.45,64295,0
+MIST.US,D,20240829,000000,1.46,1.47,1.36,1.42,181961,0
+MIST.US,D,20240830,000000,1.45,1.45,1.39,1.42,40787,0
+MIST.US,D,20240903,000000,1.44,1.44,1.36,1.39,64790,0
+MIST.US,D,20240904,000000,1.41,1.55,1.39,1.49,236484,0
+MIST.US,D,20240905,000000,1.52,1.52,1.4,1.46,170043,0
+MIST.US,D,20240906,000000,1.47,1.51,1.41,1.46,344926,0
+MIST.US,D,20240909,000000,1.54,1.54,1.42,1.44,245593,0
+MIST.US,D,20240910,000000,1.47,1.5,1.44,1.48,268983,0
+MIST.US,D,20240911,000000,1.49,1.49,1.43,1.45,111135,0
+MIST.US,D,20240912,000000,1.48,1.49,1.44,1.47,63463,0
+MIST.US,D,20240913,000000,1.48,1.54,1.462,1.52,207235,0
+MIST.US,D,20240916,000000,1.52,1.5397,1.47,1.52,46723,0
+MIST.US,D,20240917,000000,1.49,1.55,1.49,1.53,160190,0
+MIST.US,D,20240918,000000,1.56,1.56,1.51,1.55,98483,0
+MIST.US,D,20240919,000000,1.56,1.57,1.51,1.55,232870,0
+MIST.US,D,20240920,000000,1.55,1.55,1.51,1.55,89330,0
+MIST.US,D,20240923,000000,1.55,1.5699,1.48,1.535,81194,0
+MIST.US,D,20240924,000000,1.52,1.568,1.5,1.54,67361,0
+MIST.US,D,20240925,000000,1.514,1.5499,1.49,1.51,54300,0
+MIST.US,D,20240926,000000,1.53,1.53,1.49,1.51,48038,0
+MIST.US,D,20240927,000000,1.525,1.5468,1.5,1.53,59130,0
+MIST.US,D,20240930,000000,1.54,1.55,1.5,1.52,65077,0
+MIST.US,D,20241001,000000,1.51,1.53,1.49,1.5,51172,0
+MIST.US,D,20241002,000000,1.51,1.52,1.47,1.5,27584,0
+MIST.US,D,20241003,000000,1.52,1.529999,1.48,1.5,50200,0
+MIST.US,D,20241004,000000,1.5095,1.55,1.495,1.5,99324,0
+MIST.US,D,20241007,000000,1.52,1.54,1.49,1.52,94432,0
+MIST.US,D,20241008,000000,1.65,1.65,1.51,1.53,276371,0
+MIST.US,D,20241009,000000,1.55,1.5714,1.48,1.5,81268,0
+MIST.US,D,20241010,000000,1.5095,1.5095,1.47,1.47,59808,0
+MIST.US,D,20241011,000000,1.46,1.5015,1.43,1.45,134402,0
+MIST.US,D,20241014,000000,1.43,1.5199,1.43,1.48,68119,0
+MIST.US,D,20241015,000000,1.52,1.52,1.43,1.49,119116,0
+MIST.US,D,20241016,000000,1.47,1.52,1.44,1.46,157331,0
+MIST.US,D,20241017,000000,1.48,1.52,1.44,1.47,139848,0
+MIST.US,D,20241018,000000,1.48,1.51,1.45,1.49,198883,0
+MIST.US,D,20241021,000000,1.49,1.5027,1.43,1.47,426878,0
+MIST.US,D,20241022,000000,1.46,1.49,1.43,1.47,157259,0
+MIST.US,D,20241023,000000,1.49,1.4974,1.44,1.47,157220,0
+MIST.US,D,20241024,000000,1.47,1.4839,1.405,1.43,654873,0
+MIST.US,D,20241025,000000,1.43,1.45,1.43,1.44,166363,0
+MIST.US,D,20241028,000000,1.46,1.53,1.43,1.45,248439,0
+MIST.US,D,20241029,000000,1.45,1.47,1.42,1.43,250137,0
+MIST.US,D,20241030,000000,1.43,1.64,1.41,1.44,557030,0
+MIST.US,D,20241031,000000,1.43,1.49,1.43,1.45,204753,0
+MIST.US,D,20241101,000000,1.45,1.5051,1.4,1.44,428187,0
+MIST.US,D,20241104,000000,1.45,1.48,1.42,1.48,70419,0
+MIST.US,D,20241105,000000,1.49,1.65,1.47,1.59,802407,0
+MIST.US,D,20241106,000000,1.65,1.8,1.61,1.79,752032,0
+MIST.US,D,20241107,000000,1.85,2.1,1.85,1.95,1757944,0
+MIST.US,D,20241108,000000,1.99,2.03,1.75,1.98,815209,0
+MIST.US,D,20241111,000000,2.01,2.09,1.9,1.94,1193287,0
+MIST.US,D,20241112,000000,1.92,1.97,1.8165,1.87,514764,0
+MIST.US,D,20241113,000000,1.84,1.86,1.66,1.84,665790,0
+MIST.US,D,20241114,000000,1.87,1.8751,1.75,1.81,231059,0
+MIST.US,D,20241115,000000,1.81,1.81,1.68,1.7,436076,0
+MIST.US,D,20241118,000000,1.71,1.77,1.68,1.7,302042,0
+MIST.US,D,20241119,000000,1.69,1.77,1.682,1.74,106454,0
+MIST.US,D,20241120,000000,1.75,1.905,1.725,1.86,615561,0
+MIST.US,D,20241121,000000,1.85,1.8828,1.8,1.85,269725,0
+MIST.US,D,20241122,000000,1.86,1.87,1.81,1.84,280283,0
+MIST.US,D,20241125,000000,1.85,1.89,1.84,1.85,499567,0
+MIST.US,D,20241126,000000,1.88,1.89,1.83,1.85,261014,0
+MIST.US,D,20241127,000000,1.84,1.91,1.84,1.87,287551,0
+MIST.US,D,20241129,000000,1.91,2,1.9,1.99,306835,0
+MIST.US,D,20241202,000000,2,2.17,1.95,2,1349044,0
+MIST.US,D,20241203,000000,2,2.025,1.82,1.86,652551,0
+MIST.US,D,20241204,000000,1.86,1.9286,1.82,1.85,409041,0
+MIST.US,D,20241205,000000,1.87,1.89,1.82,1.85,150866,0
+MIST.US,D,20241206,000000,1.86,1.89,1.83,1.86,289365,0
+MIST.US,D,20241209,000000,1.9,1.91,1.85,1.88,207256,0
+MIST.US,D,20241210,000000,1.88,1.91,1.85,1.895,299836,0
+MIST.US,D,20241211,000000,1.9,1.9,1.86,1.88,234664,0
+MIST.US,D,20241212,000000,1.86,1.89,1.85,1.86,280325,0
+MIST.US,D,20241213,000000,1.87,1.8799,1.72,1.8,562594,0
+MIST.US,D,20241216,000000,1.79,1.85,1.78,1.79,239649,0
+MIST.US,D,20241217,000000,1.78,1.8556,1.7582,1.82,171837,0
+MIST.US,D,20241218,000000,1.83,1.855,1.68,1.7,415823,0
+MIST.US,D,20241219,000000,1.7,1.77,1.695,1.715,273598,0
+MIST.US,D,20241220,000000,1.72,1.805,1.7095,1.8,287419,0
+MIST.US,D,20241223,000000,1.82,1.85,1.74,1.85,293242,0
+MIST.US,D,20241224,000000,1.85,1.86,1.81,1.85,129519,0
+MIST.US,D,20241226,000000,1.85,1.98,1.83,1.98,550319,0
+MIST.US,D,20241227,000000,1.97,2.15,1.9339,2.15,578096,0
+MIST.US,D,20241230,000000,2.15,2.28,2.08,2.25,784935,0
+MIST.US,D,20241231,000000,2.28,2.75,2.275,2.36,2618665,0
+MIST.US,D,20250102,000000,2.39,2.39,2.17,2.17,991747,0
+MIST.US,D,20250103,000000,2.16,2.3858,2.09,2.2,716010,0
+MIST.US,D,20250106,000000,2.25,2.36,2.13,2.19,580561,0
+MIST.US,D,20250107,000000,2.17,2.28,2.13,2.22,834655,0
+MIST.US,D,20250108,000000,2.23,2.27,2.12,2.2,991257,0
+MIST.US,D,20250110,000000,2.19,2.2399,2,2.08,809823,0
+MIST.US,D,20250113,000000,2.09,2.11,1.96,1.97,574560,0
+MIST.US,D,20250114,000000,1.97,2.02,1.9,1.96,468128,0
+MIST.US,D,20250115,000000,2.03,2.0713,1.95,1.97,312662,0
+MIST.US,D,20250116,000000,1.96,2.02,1.92,1.96,312895,0
+MIST.US,D,20250117,000000,1.99,2.0206,1.94,1.98,211396,0
+MIST.US,D,20250121,000000,2,2.23,2,2.14,701290,0
+MIST.US,D,20250122,000000,2.16,2.25,1.97,1.99,1098919,0
+MIST.US,D,20250123,000000,2,2.071,1.97,2.05,529476,0
+MIST.US,D,20250124,000000,2.03,2.13,2.02,2.05,302529,0
+MIST.US,D,20250127,000000,2.04,2.0947,1.9901,2.02,293991,0
+MIST.US,D,20250128,000000,2.07,2.07,1.92,1.98,992209,0
+MIST.US,D,20250129,000000,1.98,2.07,1.96,2,456809,0
+MIST.US,D,20250130,000000,1.99,2.06,1.965,2.02,971109,0
+MIST.US,D,20250131,000000,2.03,2.03,1.89,1.97,1869295,0
+MIST.US,D,20250203,000000,1.96,2.01,1.87,1.96,676158,0
+MIST.US,D,20250204,000000,1.99,2.02,1.945,1.99,1365355,0
+MIST.US,D,20250205,000000,2,2.1,2,2.07,602735,0
+MIST.US,D,20250206,000000,2.08,2.211,2.035,2.19,1058412,0
+MIST.US,D,20250207,000000,2.2,2.24,2.12,2.15,727664,0
+MIST.US,D,20250210,000000,2.17,2.23,2.115,2.23,572734,0
+MIST.US,D,20250211,000000,2.24,2.32,2.17,2.19,747006,0
+MIST.US,D,20250212,000000,2.25,2.38,2.21,2.27,1378033,0
+MIST.US,D,20250213,000000,2.35,2.36,2.2,2.29,1137892,0
+MIST.US,D,20250214,000000,2.27,2.3799,2.225,2.27,529570,0
+MIST.US,D,20250218,000000,2.31,2.33,2.19,2.21,746395,0
+MIST.US,D,20250219,000000,2.21,2.23,2.1,2.13,1163839,0
+MIST.US,D,20250220,000000,2.11,2.135,2.02,2.06,775852,0
+MIST.US,D,20250221,000000,2.06,2.15,2.02,2.04,568514,0
+MIST.US,D,20250224,000000,2.03,2.06,1.88,1.89,1490289,0
+MIST.US,D,20250225,000000,1.9,1.9299,1.77,1.8,1322140,0
+MIST.US,D,20250226,000000,1.82,1.8499,1.72,1.75,1345355,0
+MIST.US,D,20250227,000000,1.76,1.81,1.72,1.74,1328528,0
+MIST.US,D,20250228,000000,1.72,1.786,1.5,1.63,2215149,0
+MIST.US,D,20250303,000000,1.78,1.78,1.65,1.65,1002579,0
+MIST.US,D,20250304,000000,1.62,1.72,1.57,1.64,659359,0
+MIST.US,D,20250305,000000,1.66,1.99,1.65,1.98,2288252,0
+MIST.US,D,20250306,000000,1.99,2.12,1.87,1.9,2045727,0
+MIST.US,D,20250307,000000,1.9,1.949,1.78,1.84,1016018,0
+MIST.US,D,20250310,000000,1.84,1.959,1.78,1.86,1853288,0
+MIST.US,D,20250311,000000,1.9,1.9,1.75,1.81,1749955,0
+MIST.US,D,20250312,000000,1.85,1.97,1.84,1.93,1520985,0
+MIST.US,D,20250313,000000,2,2.17,1.955,2.03,2372128,0
+MIST.US,D,20250314,000000,2.15,2.21,2.07,2.17,2441220,0
+MIST.US,D,20250317,000000,2.23,2.4991,2.2,2.41,3980828,0
+MIST.US,D,20250318,000000,2.45,2.46,2.16,2.38,2826336,0
+MIST.US,D,20250319,000000,2.37,2.3789,1.9509,1.99,4439081,0
+MIST.US,D,20250320,000000,2,2.0884,1.9001,1.95,3809782,0
+MIST.US,D,20250321,000000,1.93,1.97,1.87,1.9,2278783,0
+MIST.US,D,20250324,000000,1.99,2.2,1.985,2.05,3505550,0
+MIST.US,D,20250325,000000,2.11,2.1552,1.855,1.88,3298072,0
+MIST.US,D,20250326,000000,1.935,2.08,1.89,2.01,5753690,0
+MIST.US,D,20250327,000000,2.24,2.36,2.03,2.25,9572567,0
+MIST.US,D,20250328,000000,0.7648,1.32,0.75,0.88,33525778,0
+MIST.US,D,20250331,000000,0.88,0.88,0.78,0.8001,5138173,0
+MIST.US,D,20250401,000000,0.799,0.809,0.7201,0.76,4570950,0
+MIST.US,D,20250402,000000,0.7426,0.8299,0.705,0.8031,2538283,0
+MIST.US,D,20250403,000000,0.7729,0.8004,0.73,0.75,2760091,0
+MIST.US,D,20250404,000000,0.7194,0.7299,0.6706,0.6957,2786871,0
+MIST.US,D,20250407,000000,0.66,0.73,0.6254,0.6821,1233511,0
+MIST.US,D,20250408,000000,0.71,0.725,0.6528,0.6529,1203211,0
+MIST.US,D,20250409,000000,0.65,0.73,0.63,0.7233,2299626,0
+MIST.US,D,20250410,000000,0.71,0.75,0.685,0.75,825217,0
+MIST.US,D,20250411,000000,0.75,0.79,0.7062,0.7713,1044462,0
+MIST.US,D,20250414,000000,0.79,0.84,0.7713,0.8316,1138444,0
+MIST.US,D,20250415,000000,0.84,0.8793,0.813,0.8344,787447,0
+MIST.US,D,20250416,000000,0.811,0.8271,0.77,0.817,758826,0
+MIST.US,D,20250417,000000,0.85,0.9423,0.835,0.8889,2193095,0
+MIST.US,D,20250421,000000,0.8891,1.03,0.88,1.01,2620398,0
+MIST.US,D,20250422,000000,1.03,1.09,0.9777,1.06,2469746,0
+MIST.US,D,20250423,000000,1.12,1.195,1.11,1.16,3060088,0
+MIST.US,D,20250424,000000,1.17,1.26,1.09,1.26,1972178,0
+MIST.US,D,20250425,000000,1.28,1.32,1.21,1.28,1435483,0
+MIST.US,D,20250428,000000,1.31,1.37,1.255,1.35,1756436,0
+MIST.US,D,20250429,000000,1.34,1.35,1.22,1.23,1936166,0
+MIST.US,D,20250430,000000,1.2,1.365,1.15,1.32,2558698,0
+MIST.US,D,20250501,000000,1.31,1.36,1.2805,1.32,784935,0
+MIST.US,D,20250502,000000,1.34,1.46,1.28,1.31,1901257,0
+MIST.US,D,20250505,000000,1.3,1.36,1.2872,1.33,752731,0
+MIST.US,D,20250506,000000,1.33,1.34,1.265,1.28,1121593,0
+MIST.US,D,20250507,000000,1.27,1.3,1.2225,1.29,531387,0
+MIST.US,D,20250508,000000,1.32,1.32,1.18,1.2,2217710,0
+MIST.US,D,20250509,000000,1.19,1.22,1.095,1.11,1468582,0
+MIST.US,D,20250512,000000,1.17,1.22,1.145,1.2,840335,0
+MIST.US,D,20250513,000000,1.19,1.23,1.16,1.19,653145,0
+MIST.US,D,20250514,000000,1.11,1.21,1.11,1.17,1006631,0
+MIST.US,D,20250515,000000,1.17,1.175,1.125,1.15,719482,0
+MIST.US,D,20250516,000000,1.12,1.255,1.115,1.22,877574,0
+MIST.US,D,20250519,000000,1.22,1.32,1.22,1.29,1043015,0
+MIST.US,D,20250520,000000,1.27,1.41,1.27,1.39,968140,0
+MIST.US,D,20250521,000000,1.39,1.4399,1.355,1.38,749877,0
+MIST.US,D,20250522,000000,1.36,1.415,1.345,1.39,470809,0
+MIST.US,D,20250523,000000,1.4,1.54,1.36,1.54,961315,0
+MIST.US,D,20250527,000000,1.58,1.595,1.4,1.42,1805898,0
+MIST.US,D,20250528,000000,1.41,1.535,1.39,1.52,655557,0
+MIST.US,D,20250529,000000,1.51,1.595,1.51,1.59,543472,0
+MIST.US,D,20250530,000000,1.57,1.65,1.51,1.62,603074,0
+MIST.US,D,20250602,000000,1.64,1.76,1.625,1.73,972976,0
+MIST.US,D,20250603,000000,1.75,1.75,1.66,1.69,737282,0
+MIST.US,D,20250604,000000,1.68,1.7158,1.64,1.65,577050,0
+MIST.US,D,20250605,000000,1.7,1.76,1.6406,1.74,795129,0
+MIST.US,D,20250606,000000,1.76,1.77,1.7,1.73,535518,0
+MIST.US,D,20250609,000000,1.77,1.805,1.71,1.75,771828,0
+MIST.US,D,20250610,000000,1.78,1.8,1.75,1.75,477408,0
+MIST.US,D,20250611,000000,1.76,1.77,1.71,1.72,520704,0
+MIST.US,D,20250612,000000,1.69,1.735,1.66,1.68,412569,0
+MIST.US,D,20250613,000000,1.64,1.69,1.64,1.65,479301,0
+MIST.US,D,20250616,000000,1.65,1.73,1.62,1.72,461919,0
+MIST.US,D,20250617,000000,1.69,1.8,1.69,1.73,577476,0
+MIST.US,D,20250618,000000,1.72,1.79,1.67,1.72,563442,0
+MIST.US,D,20250620,000000,1.73,1.73,1.67,1.69,274347,0
+MIST.US,D,20250623,000000,1.68,1.79,1.65,1.76,1035009,0
+MIST.US,D,20250624,000000,1.78,1.82,1.755,1.79,526555,0
+MIST.US,D,20250625,000000,1.8,1.91,1.7754,1.89,671326,0
+MIST.US,D,20250626,000000,1.91,1.9801,1.8807,1.94,616545,0
+MIST.US,D,20250627,000000,1.96,2.02,1.8515,1.86,1094057,0
+MIST.US,D,20250630,000000,1.91,1.955,1.86,1.94,548082,0
+MIST.US,D,20250701,000000,1.95,1.97,1.88,1.88,375029,0
+MIST.US,D,20250702,000000,1.9,1.93,1.86,1.92,351646,0
+MIST.US,D,20250703,000000,1.92,1.95,1.9,1.94,237742,0
+MIST.US,D,20250707,000000,1.92,2.21,1.91,2.17,2238968,0
+MIST.US,D,20250708,000000,2.19,2.33,2.16,2.25,1182570,0
+MIST.US,D,20250709,000000,2.27,2.46,2.25,2.4,1359212,0
+MIST.US,D,20250710,000000,2.4,2.56,2.29,2.56,1363317,0
+MIST.US,D,20250711,000000,1.74,1.94,1.46,1.56,21239226,0
+MIST.US,D,20250714,000000,1.555,1.59,1.36,1.38,7027963,0
+MIST.US,D,20250715,000000,1.42,1.5,1.41,1.48,3767116,0
+MIST.US,D,20250716,000000,1.48,1.73,1.4447,1.67,4288689,0
+MIST.US,D,20250717,000000,1.69,1.71,1.5901,1.65,2020450,0
+MIST.US,D,20250718,000000,1.66,1.67,1.56,1.58,1742891,0
+MIST.US,D,20250721,000000,1.58,1.6,1.48,1.49,1744714,0
+MIST.US,D,20250722,000000,1.5,1.59,1.49,1.54,1693141,0
+MIST.US,D,20250723,000000,1.55,1.6,1.5235,1.6,1598352,0
+MIST.US,D,20250724,000000,1.6,1.64,1.545,1.57,997283,0
+MIST.US,D,20250725,000000,1.58,1.6,1.54,1.58,492941,0
+MIST.US,D,20250728,000000,1.59,1.59,1.52,1.55,730560,0
+MIST.US,D,20250729,000000,1.54,1.55,1.45,1.46,1284869,0
+MIST.US,D,20250730,000000,1.52,1.525,1.42,1.45,1234493,0
+MIST.US,D,20250731,000000,1.44,1.49,1.43,1.45,443658,0
+MIST.US,D,20250801,000000,1.41,1.48,1.4,1.43,673506,0
+MIST.US,D,20250804,000000,1.45,1.495,1.43,1.49,581783,0
+MIST.US,D,20250805,000000,1.49,1.55,1.46,1.54,830976,0
+MIST.US,D,20250806,000000,1.53,1.555,1.495,1.53,590117,0
+MIST.US,D,20250807,000000,1.53,1.5468,1.49,1.51,581219,0
+MIST.US,D,20250808,000000,1.52,1.53,1.48,1.5,462369,0
+MIST.US,D,20250811,000000,1.52,1.5889,1.5,1.55,785549,0
+MIST.US,D,20250812,000000,1.55,1.66,1.54,1.66,991391,0
+MIST.US,D,20250813,000000,1.71,1.74,1.64,1.74,1376979,0
+MIST.US,D,20250814,000000,1.74,1.74,1.605,1.68,1455687,0
+MIST.US,D,20250815,000000,1.7,1.715,1.66,1.7,868439,0
+MIST.US,D,20250818,000000,1.72,1.75,1.67,1.7,922544,0
+MIST.US,D,20250819,000000,1.71,1.75,1.64,1.67,1347341,0
+MIST.US,D,20250820,000000,1.68,1.69,1.62,1.64,1281727,0
+MIST.US,D,20250821,000000,1.67,1.75,1.6245,1.71,1577548,0
+MIST.US,D,20250822,000000,1.7,1.72,1.68,1.7,761470,0
+MIST.US,D,20250825,000000,1.7,1.7299,1.66,1.69,1533111,0
+MIST.US,D,20250826,000000,1.71,1.719,1.66,1.69,855416,0
+MIST.US,D,20250827,000000,1.67,1.78,1.67,1.77,1258848,0
+MIST.US,D,20250828,000000,1.78,1.83,1.77,1.81,942108,0
+MIST.US,D,20250829,000000,1.83,1.865,1.78,1.84,825349,0
+MIST.US,D,20250902,000000,1.84,1.905,1.8,1.84,1142442,0
+MIST.US,D,20250903,000000,1.8899,1.898,1.77,1.78,959422,0
+MIST.US,D,20250904,000000,1.78,1.81,1.75,1.78,968801,0
+MIST.US,D,20250905,000000,1.81,1.825,1.76,1.8,791237,0
+MIST.US,D,20250908,000000,1.8,1.82,1.75,1.75,850054,0
+MIST.US,D,20250909,000000,1.74,1.75,1.7,1.72,738254,0
+MIST.US,D,20250910,000000,1.74,1.76,1.7,1.71,657966,0
+MIST.US,D,20250911,000000,1.78,1.94,1.78,1.91,3332103,0
+MIST.US,D,20250912,000000,1.85,1.99,1.85,1.96,1992677,0
+MIST.US,D,20250915,000000,1.99,2.05,1.93,1.97,1068412,0
+MIST.US,D,20250916,000000,2,2.06,1.95,1.95,1357573,0
+MIST.US,D,20250917,000000,1.96,2,1.94,1.94,683064,0
+MIST.US,D,20250918,000000,1.97,1.975,1.92,1.95,535750,0
+MIST.US,D,20250919,000000,1.965,1.97,1.88,1.92,856738,0
+MIST.US,D,20250922,000000,1.95,2.01,1.9,2.01,749579,0
+MIST.US,D,20250923,000000,2.03,2.04,1.915,1.93,806784,0
+MIST.US,D,20250924,000000,1.96,1.97,1.92,1.94,370162,0
+MIST.US,D,20250925,000000,1.93,1.98,1.905,1.97,916200,0
+MIST.US,D,20250926,000000,1.96,2,1.955,2,939090,0
+MIST.US,D,20250929,000000,2.02,2.0391,1.98,2.03,951279,0
+MIST.US,D,20250930,000000,2.02,2.05,1.98,2,1717883,0
+MIST.US,D,20251001,000000,1.97,2.08,1.97,2.05,1071827,0
+MIST.US,D,20251002,000000,2.09,2.21,2.07,2.18,2247532,0
+MIST.US,D,20251003,000000,2.23,2.29,2.1,2.11,1885980,0
+MIST.US,D,20251006,000000,2.16,2.16,2.03,2.12,1406682,0
+MIST.US,D,20251007,000000,2.13,2.13,2.04,2.08,1160008,0
+MIST.US,D,20251008,000000,2.1,2.1,1.98,2,1421725,0
+MIST.US,D,20251009,000000,2.0101,2.14,1.99,2.09,1293107,0
+MIST.US,D,20251010,000000,2.1,2.1,1.9602,1.99,1701252,0
+MIST.US,D,20251013,000000,2.03,2.06,1.96,1.99,1657351,0
+MIST.US,D,20251014,000000,1.98,2.09,1.97,2.05,1753692,0
+MIST.US,D,20251015,000000,2.04,2.09,2.025,2.05,946957,0
+MIST.US,D,20251016,000000,2.05,2.0799,1.96,1.97,1148592,0
+MIST.US,D,20251017,000000,1.945,2,1.915,1.94,1915149,0
+MIST.US,D,20251020,000000,1.99,2.01,1.94,1.99,1186600,0
+MIST.US,D,20251021,000000,2,2.05,1.93,2.03,1857005,0
+MIST.US,D,20251022,000000,2.03,2.05,1.88,1.91,2088168,0
+MIST.US,D,20251023,000000,1.93,1.93,1.8537,1.89,1205918,0
+MIST.US,D,20251024,000000,1.91,1.925,1.86,1.88,1455959,0
+MIST.US,D,20251027,000000,1.93,1.95,1.86,1.91,1361193,0
+MIST.US,D,20251028,000000,1.91,1.92,1.82,1.83,1938572,0
+MIST.US,D,20251029,000000,1.83,1.8667,1.76,1.84,1503318,0
+MIST.US,D,20251030,000000,1.83,1.92,1.8113,1.88,854370,0
+MIST.US,D,20251031,000000,1.9,1.95,1.87,1.92,962509,0
+MIST.US,D,20251103,000000,1.95,1.9574,1.85,1.85,896896,0
+MIST.US,D,20251104,000000,1.82,1.88,1.81,1.84,694248,0
+MIST.US,D,20251105,000000,1.84,1.86,1.78,1.8,1642640,0
+MIST.US,D,20251106,000000,1.81,1.8175,1.67,1.72,2418767,0
+MIST.US,D,20251107,000000,1.71,1.78,1.65,1.71,1538710,0
+MIST.US,D,20251110,000000,1.78,1.91,1.74,1.85,2079578,0
+MIST.US,D,20251111,000000,1.86,1.91,1.81,1.91,1943955,0
+MIST.US,D,20251112,000000,1.94,1.99,1.8545,1.93,2569857,0
+MIST.US,D,20251113,000000,1.93,1.94,1.85,1.9,2532557,0
+MIST.US,D,20251114,000000,1.9,2.07,1.86,2,3158742,0
+MIST.US,D,20251117,000000,2.05,2.42,1.99,2.32,9453913,0
+MIST.US,D,20251118,000000,2.32,2.5,2.26,2.41,6247678,0
+MIST.US,D,20251119,000000,2.41,2.4505,2.27,2.33,2917547,0
+MIST.US,D,20251120,000000,2.39,2.5,2.29,2.31,4026451,0
+MIST.US,D,20251121,000000,2.35,2.4299,2.26,2.4,2896663,0
+MIST.US,D,20251124,000000,2.49,2.49,2.315,2.37,3686232,0
+MIST.US,D,20251125,000000,2.41,2.47,2.305,2.47,2341650,0
+MIST.US,D,20251126,000000,2.44,2.65,2.44,2.61,3452007,0
+MIST.US,D,20251128,000000,2.67,2.77,2.58,2.69,3272039,0
+MIST.US,D,20251201,000000,2.7,2.72,2.59,2.69,4554878,0
+MIST.US,D,20251202,000000,2.7,2.75,2.615,2.65,3260404,0
+MIST.US,D,20251203,000000,2.69,2.69,2.5209,2.62,3401066,0
+MIST.US,D,20251204,000000,2.65,2.66,2.575,2.64,3492988,0
+MIST.US,D,20251205,000000,2.67,2.7199,2.565,2.68,3461052,0
+MIST.US,D,20251208,000000,2.71,2.728,2.57,2.66,4603169,0
+MIST.US,D,20251209,000000,2.66,2.676,2.5,2.63,4313886,0
+MIST.US,D,20251210,000000,2.61,2.67,2.55,2.67,3243921,0
+MIST.US,D,20251211,000000,2.63,2.965,2.6037,2.95,7540094,0
+MIST.US,D,20251212,000000,3.05,3.06,1.61,2.41,28139776,0
+MIST.US,D,20251215,000000,2.91,2.92,2.1,2.345,72304877,0
+MIST.US,D,20251216,000000,2.34,2.57,2.2,2.2,13680949,0
+MIST.US,D,20251217,000000,2.205,2.205,2,2.15,12768528,0
+MIST.US,D,20251218,000000,2.185,2.22,2.05,2.08,4919116,0
+MIST.US,D,20251219,000000,2.08,2.1989,2.075,2.15,5835164,0
+MIST.US,D,20251222,000000,2.12,2.12,1.98,2.07,8804999,0
+MIST.US,D,20251223,000000,2.03,2.05,1.95,1.95,6365881,0
+MIST.US,D,20251224,000000,1.92,2.1,1.9008,2.07,4666336,0
+MIST.US,D,20251226,000000,2.05,2.14,1.98,2.08,3850096,0
+MIST.US,D,20251229,000000,2.06,2.0939,2.02,2.04,2930888,0
+MIST.US,D,20251230,000000,2.03,2.0791,1.96,1.96,3945520,0
+MIST.US,D,20251231,000000,1.97,2.05,1.9531,2.02,2371116,0
+MIST.US,D,20260102,000000,2.04,2.1,2.02,2.05,2231095,0
+MIST.US,D,20260105,000000,2.05,2.09,1.9847,2.02,3432902,0
+MIST.US,D,20260106,000000,2.04,2.1,2.02,2.05,2867621,0
+MIST.US,D,20260107,000000,2.05,2.25,2.03,2.15,5966347,0
+MIST.US,D,20260108,000000,2.145,2.27,2.13,2.19,2718444,0
+MIST.US,D,20260109,000000,2.175,2.19,1.98,2.04,6360955,0
+MIST.US,D,20260112,000000,2.02,2.03,1.9,1.96,4960947,0
+MIST.US,D,20260113,000000,1.98,2.01,1.9108,1.93,3515074,0
+MIST.US,D,20260114,000000,1.92,2.05,1.87,2.03,4053003,0
+MIST.US,D,20260115,000000,2.03,2.13,2.02,2.03,2527471,0
+MIST.US,D,20260116,000000,2.04,2.105,1.98,2.05,2591157,0
+MIST.US,D,20260120,000000,2.01,2.0775,1.97,2.01,1801377,0
+MIST.US,D,20260121,000000,2.02,2.03,1.979,2.01,2515741,0
+MIST.US,D,20260122,000000,2.02,2.06,1.98,1.99,2283245,0
+MIST.US,D,20260123,000000,1.98,1.99,1.94,1.98,2167981,0
+MIST.US,D,20260126,000000,2,2.04,1.92,1.94,2520752,0
+MIST.US,D,20260127,000000,1.95,2.025,1.94,2.01,1770026,0
+MIST.US,D,20260128,000000,2.02,2.0301,1.94,1.94,1708081,0
+MIST.US,D,20260129,000000,1.95,1.95,1.87,1.89,2492187,0
+MIST.US,D,20260130,000000,1.89,1.94,1.86,1.91,1966512,0
+MIST.US,D,20260202,000000,1.91,1.98,1.91,1.96,1422208,0
+MIST.US,D,20260203,000000,1.97,2.02,1.9,1.97,5353657,0
+MIST.US,D,20260204,000000,1.99,1.99,1.84,1.87,1807286,0
+MIST.US,D,20260205,000000,1.87,1.885,1.7,1.72,2947442,0
+MIST.US,D,20260206,000000,1.75,1.8,1.745,1.76,1624601,0
+MIST.US,D,20260209,000000,1.78,1.84,1.761,1.82,1292206,0
+MIST.US,D,20260210,000000,1.84,1.89,1.81,1.84,2043558,0
+MIST.US,D,20260211,000000,1.85,1.86,1.77,1.82,1303288,0
+MIST.US,D,20260212,000000,1.8,1.84,1.7,1.72,1342887,0
+MIST.US,D,20260213,000000,1.73,1.74,1.68,1.7,1559059,0
+MIST.US,D,20260217,000000,1.7,1.72,1.66,1.7,1235367,0
+MIST.US,D,20260218,000000,1.7,1.71,1.66,1.67,762935,0
diff --git a/daily/us/nasdaq stocks/2/mndr.us.txt b/daily/us/nasdaq stocks/2/mndr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edcdeb02effede82a2fce54e7531bd6979292d50
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mndr.us.txt	
@@ -0,0 +1,467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNDR.US,D,20240410,000000,191.6,351.6,191.6,268,144166,0
+MNDR.US,D,20240411,000000,278,491.6,268.452,408,262019,0
+MNDR.US,D,20240412,000000,462.8,640,406.8,600,266499,0
+MNDR.US,D,20240415,000000,581.2,860,581.2,666,273017,0
+MNDR.US,D,20240416,000000,749.6,764,640.4,720,110882,0
+MNDR.US,D,20240417,000000,697.2,788,697.2,724,66075,0
+MNDR.US,D,20240418,000000,724,869.6,718.8,814.8,126175,0
+MNDR.US,D,20240419,000000,892,1180,892,1089.6,251848,0
+MNDR.US,D,20240422,000000,980.4,1065.6,892,954,74874.8,0
+MNDR.US,D,20240423,000000,960,976,920,920,79799.4,0
+MNDR.US,D,20240424,000000,925.2,1098.4,911.2,955.2,152910,0
+MNDR.US,D,20240425,000000,988.4,1001.6,880,951.2,36887.8,0
+MNDR.US,D,20240426,000000,930,974.8,916,959.6,25874.8,0
+MNDR.US,D,20240429,000000,932,980,920,972,15097.8,0
+MNDR.US,D,20240430,000000,960,1040,861.6,986,103457,0
+MNDR.US,D,20240501,000000,959.2,972,315.2,857.2,62225.7,0
+MNDR.US,D,20240502,000000,840,1039.6,808,882.8,125879,0
+MNDR.US,D,20240503,000000,930.4,944,116.8,135.6,469092,0
+MNDR.US,D,20240506,000000,128,138.4,98,102.4,251421,0
+MNDR.US,D,20240507,000000,103.2,127.2,92.4,110.8,228270,0
+MNDR.US,D,20240508,000000,106.8,107.6,98.4,99.2,48427.9,0
+MNDR.US,D,20240509,000000,96.8,96.8,88.4,91.6,35291.3,0
+MNDR.US,D,20240510,000000,102.4,103.2,92.4,98.8,55700.2,0
+MNDR.US,D,20240513,000000,94.4,98,92,96.8,23709.7,0
+MNDR.US,D,20240514,000000,93.2,95.6,88,91.6,30459.5,0
+MNDR.US,D,20240515,000000,90,99.2,85.968,90.8,36684.6,0
+MNDR.US,D,20240516,000000,93.2,93.2,83.2,84.8,23367.2,0
+MNDR.US,D,20240517,000000,84,84.392,76.8,80.8,32051.9,0
+MNDR.US,D,20240520,000000,79.6,79.6,72.8,77.2,33340.2,0
+MNDR.US,D,20240521,000000,80.4,108.4,70.8,72,232537,0
+MNDR.US,D,20240522,000000,70,73.6,65.6,72.4,35487.7,0
+MNDR.US,D,20240523,000000,72.8,76.4,69.6,73.2,19414.1,0
+MNDR.US,D,20240524,000000,71.6,72,70,72,7613.6,0
+MNDR.US,D,20240528,000000,71.2,74.752,70.8,72.4,8967.75,0
+MNDR.US,D,20240529,000000,74.4,74.4,68.004,68.4,11713.2,0
+MNDR.US,D,20240530,000000,67.6,68,62,62,17125.7,0
+MNDR.US,D,20240531,000000,62,64,54.8,56.8,19420.2,0
+MNDR.US,D,20240603,000000,58,58,52,53.2,16152.5,0
+MNDR.US,D,20240604,000000,52.4,54,50.2,52,14324.6,0
+MNDR.US,D,20240605,000000,52.4,81.6,50.4,76.4,159316,0
+MNDR.US,D,20240606,000000,65.6,86.8,64.4,74,91066.2,0
+MNDR.US,D,20240607,000000,69.6,73.4,62,64.4,13938.9,0
+MNDR.US,D,20240610,000000,65.6,69.2,63.2,66.4,8606.82,0
+MNDR.US,D,20240611,000000,64.4,66.8,61.2,61.2,4411.87,0
+MNDR.US,D,20240612,000000,60,66,60,66,5895.57,0
+MNDR.US,D,20240613,000000,66.8,66.8,61.2,64.8,5249.75,0
+MNDR.US,D,20240614,000000,64.8,65.2,62.024,63.2,3327,0
+MNDR.US,D,20240617,000000,62.4,64.8,56.8,58.4,5858.97,0
+MNDR.US,D,20240618,000000,58.4,61.2,58.4,58.4,3380.92,0
+MNDR.US,D,20240620,000000,56,58.4,52.4,55.2,63827.9,0
+MNDR.US,D,20240621,000000,56,60,55.2,56.8,8616.55,0
+MNDR.US,D,20240624,000000,55.2,58.8,55.2,56.4,6472.1,0
+MNDR.US,D,20240625,000000,52.8,58,52.8,56,5032.82,0
+MNDR.US,D,20240626,000000,57.2,57.2,52.8,55.6,7172.45,0
+MNDR.US,D,20240627,000000,56.8,58.8,55.788,56.4,5768.12,0
+MNDR.US,D,20240628,000000,56,57.6,56,56.4,3975.7,0
+MNDR.US,D,20240701,000000,58.8,58.8,54.8,57.6,5921.4,0
+MNDR.US,D,20240702,000000,58.8,58.8,56,58,4625.65,0
+MNDR.US,D,20240703,000000,57.964,62,56.8,60.8,5427.1,0
+MNDR.US,D,20240705,000000,63.6,63.6,57.2,60.8,6607.45,0
+MNDR.US,D,20240708,000000,61.2,61.2,58,59.2,2888.05,0
+MNDR.US,D,20240709,000000,57.6,59.188,54.8,57.6,7588.9,0
+MNDR.US,D,20240710,000000,58.4,58.4,55.6,57.2,3923.9,0
+MNDR.US,D,20240711,000000,59.2,59.2,56.4,56.8,4817.8,0
+MNDR.US,D,20240712,000000,56,56.8,55.204,56.4,3539.17,0
+MNDR.US,D,20240715,000000,54.8,56.712,54.4,55.2,4427.27,0
+MNDR.US,D,20240716,000000,56.8,57.6,54.4,56.8,3465.97,0
+MNDR.US,D,20240717,000000,57.6,57.6,55.2,55.6,2305.87,0
+MNDR.US,D,20240718,000000,56.8,56.8,52.4,54.4,7732.97,0
+MNDR.US,D,20240719,000000,52.8,54.104,42.816,44.8,19811.5,0
+MNDR.US,D,20240722,000000,48,48,45.4,46.8,9533.77,0
+MNDR.US,D,20240723,000000,46,50,44.884,47.6,6550.77,0
+MNDR.US,D,20240724,000000,46.4,47.6,44,45.6,5593.6,0
+MNDR.US,D,20240725,000000,46.4,46.4,44.2,44.8,3583.2,0
+MNDR.US,D,20240726,000000,44.416,45.2,42.8,44.4,48462,0
+MNDR.US,D,20240729,000000,45.6,47.6,44.4,45.2,14702.3,0
+MNDR.US,D,20240730,000000,44.8,45.144,42,43.6,5538.7,0
+MNDR.US,D,20240731,000000,44.8,45.6,42.8,45.2,5630.77,0
+MNDR.US,D,20240801,000000,46.8,46.8,41.6,42.4,5211.35,0
+MNDR.US,D,20240802,000000,41.2,41.2,36,38.732,12485,0
+MNDR.US,D,20240805,000000,37.2,37.2,32.08,32.8,7070.67,0
+MNDR.US,D,20240806,000000,36.8,36.8,33.2,33.6,4372.82,0
+MNDR.US,D,20240807,000000,35.2,35.2,32.4,32.912,3921.02,0
+MNDR.US,D,20240808,000000,32.4,34.7,32.4,33.64,2471.1,0
+MNDR.US,D,20240809,000000,33,33.512,31.96,33.04,4957.82,0
+MNDR.US,D,20240812,000000,34.64,34.64,32.48,32.48,2204.35,0
+MNDR.US,D,20240813,000000,33.2,34.8,32.84,33.804,3482.25,0
+MNDR.US,D,20240814,000000,35.168,40.396,35,37.048,19802.1,0
+MNDR.US,D,20240815,000000,37.2,37.404,35.6,36.8,4454.6,0
+MNDR.US,D,20240816,000000,34,35.4,32.7984,34.4,13173.8,0
+MNDR.US,D,20240819,000000,35.2,35.2,32.824,34.34,5554.97,0
+MNDR.US,D,20240820,000000,34.8,34.8,31.092,32.476,8088.35,0
+MNDR.US,D,20240821,000000,32.4,33.34,30.404,30.404,5715.42,0
+MNDR.US,D,20240822,000000,31.92,32.704,30.516,30.796,6305.2,0
+MNDR.US,D,20240823,000000,30.84,31.992,30.784,31.764,5766.07,0
+MNDR.US,D,20240826,000000,31.168,32,30.86,31.228,2339.5,0
+MNDR.US,D,20240827,000000,32.12,32.12,30.824,31.6,1636.17,0
+MNDR.US,D,20240828,000000,31.6,31.8,30.688,31.48,1991.52,0
+MNDR.US,D,20240829,000000,31.232,33.592,31.2,32.764,2546.5,0
+MNDR.US,D,20240830,000000,32.24,33.988,32.012,32.56,2609.27,0
+MNDR.US,D,20240903,000000,32.792,32.792,31.6,31.96,1550.3,0
+MNDR.US,D,20240904,000000,31.6,32.8,30.64,32.2,1792.1,0
+MNDR.US,D,20240905,000000,30.88,32.72,30.88,31.6,1366.62,0
+MNDR.US,D,20240906,000000,32.4,34,30.744,31.2,6277.95,0
+MNDR.US,D,20240909,000000,30.264,31.6,30.264,30.46,1294.57,0
+MNDR.US,D,20240910,000000,30.4,30.72,30.02,30.224,3088.3,0
+MNDR.US,D,20240911,000000,30.008,31.924,30.008,31.24,1829,0
+MNDR.US,D,20240912,000000,31.22,31.98,30.48,31.876,2157.27,0
+MNDR.US,D,20240913,000000,31.44,31.98,31.056,31.116,1237.95,0
+MNDR.US,D,20240916,000000,31.976,31.98,31.132,31.328,1125.17,0
+MNDR.US,D,20240917,000000,31.328,31.98,31.264,31.92,1606.47,0
+MNDR.US,D,20240918,000000,31.604,31.92,30.52,30.684,1452.3,0
+MNDR.US,D,20240919,000000,31.36,31.6,30,30.632,3028.45,0
+MNDR.US,D,20240920,000000,30.58,31.54,30.248,31.16,1346.52,0
+MNDR.US,D,20240923,000000,30.32,31.132,28.8,29.572,3849.17,0
+MNDR.US,D,20240924,000000,29.2,29.2,28.804,29.096,1560.82,0
+MNDR.US,D,20240925,000000,29.096,29.16,28,28.324,2455.72,0
+MNDR.US,D,20240926,000000,28,28.4,26.4,27.032,4654.4,0
+MNDR.US,D,20240927,000000,26.624,27.528,25.2,27.12,14328.3,0
+MNDR.US,D,20240930,000000,27.12,27.392,24.4,24.4,7310.47,0
+MNDR.US,D,20241001,000000,24.92,25.516,24.92,25.28,5676.05,0
+MNDR.US,D,20241002,000000,25.512,25.512,24.408,24.768,3213.45,0
+MNDR.US,D,20241003,000000,24.72,25.628,23.256,23.292,8341.12,0
+MNDR.US,D,20241004,000000,24.092,24.1,22.8,23.2,3546.9,0
+MNDR.US,D,20241007,000000,23.2,23.644,19.604,20.04,26308.7,0
+MNDR.US,D,20241008,000000,20,21.2,20,20.68,7895.27,0
+MNDR.US,D,20241009,000000,20.716,20.8,18.4,19.82,15511.9,0
+MNDR.US,D,20241010,000000,20,20.396,18.4,20,8963.5,0
+MNDR.US,D,20241011,000000,19.6,21.996,18.8,21.996,12829.9,0
+MNDR.US,D,20241014,000000,23.16,28.18,19.524,20.408,53049.1,0
+MNDR.US,D,20241015,000000,21.136,21.136,17,17.6529,18894.2,0
+MNDR.US,D,20241016,000000,17.9,17.992,16.32,17.668,7227.05,0
+MNDR.US,D,20241017,000000,17.8,19.2,17.244,19.168,5803.42,0
+MNDR.US,D,20241018,000000,18.992,20,18.4,19.992,4372.55,0
+MNDR.US,D,20241021,000000,19.992,19.992,17.72,19.2239,6684.02,0
+MNDR.US,D,20241022,000000,19.224,23.24,19.2,21.488,31089.5,0
+MNDR.US,D,20241023,000000,20.888,22,19.66,20.4,212861,0
+MNDR.US,D,20241024,000000,22.02,24.76,16.4,17.34,386007,0
+MNDR.US,D,20241025,000000,16.8,19.984,16.016,19.108,40283,0
+MNDR.US,D,20241028,000000,18,19.504,17.08,18.58,13842.3,0
+MNDR.US,D,20241029,000000,18.024,21.2,17.96,19.44,17141.7,0
+MNDR.US,D,20241030,000000,18.856,18.856,17.54,18.4,10404.2,0
+MNDR.US,D,20241031,000000,18.4,18.4,16.668,17.704,5825,0
+MNDR.US,D,20241101,000000,17.2,18,17.2,17.604,10295.4,0
+MNDR.US,D,20241104,000000,17.2,18.676,17.2,17.58,9538.1,0
+MNDR.US,D,20241105,000000,17.56,17.988,17.2,17.6,4883.87,0
+MNDR.US,D,20241106,000000,16.4,17.552,15.908,15.936,21010.1,0
+MNDR.US,D,20241107,000000,15.936,16.636,15.628,16,13788.8,0
+MNDR.US,D,20241108,000000,15.94,16.1,12,14.4,18337.6,0
+MNDR.US,D,20241111,000000,14.172,15.96,14.172,15.2,8034.3,0
+MNDR.US,D,20241112,000000,15.2,15.776,14.804,15.556,5766.82,0
+MNDR.US,D,20241113,000000,15.108,15.556,14.584,14.584,4469.1,0
+MNDR.US,D,20241114,000000,14.148,14.432,11.24,11.8,20109.6,0
+MNDR.US,D,20241115,000000,11.444,12.276,9.2,10.4,32243.9,0
+MNDR.US,D,20241118,000000,12,12.676,10.004,10.8,613261,0
+MNDR.US,D,20241119,000000,10.08,11.14,9.896,11.096,41299.6,0
+MNDR.US,D,20241120,000000,10.696,11.08,10.1,10.804,17804.8,0
+MNDR.US,D,20241121,000000,10.6,11.908,10.264,11.372,17221.9,0
+MNDR.US,D,20241122,000000,11.328,11.952,11.044,11.556,9682.2,0
+MNDR.US,D,20241125,000000,11.432,11.656,11.196,11.492,7183.3,0
+MNDR.US,D,20241126,000000,11.492,11.8,11.028,11.448,9422.95,0
+MNDR.US,D,20241127,000000,11.4,12.38,11.4,11.56,11282.4,0
+MNDR.US,D,20241129,000000,11.4,11.968,11.044,11.392,4637.7,0
+MNDR.US,D,20241202,000000,11.42,14,11.42,12.28,75540.3,0
+MNDR.US,D,20241203,000000,12.076,12.6,11.352,12.38,14198.8,0
+MNDR.US,D,20241204,000000,12.436,12.436,11.644,12.028,5267.97,0
+MNDR.US,D,20241205,000000,11.952,13.332,11.604,12.88,10247.9,0
+MNDR.US,D,20241206,000000,13.204,13.4,12.564,13.096,5473.02,0
+MNDR.US,D,20241209,000000,13.096,13.964,12.4,13.584,10999.2,0
+MNDR.US,D,20241210,000000,14,14.004,13.4,13.48,8620.02,0
+MNDR.US,D,20241211,000000,13.52,13.52,12.916,13.07,4755.92,0
+MNDR.US,D,20241212,000000,13.06,13.06,12.62,12.964,2147.12,0
+MNDR.US,D,20241213,000000,13.612,13.612,11.796,12.04,4753.65,0
+MNDR.US,D,20241216,000000,12.356,12.56,11.508,11.652,3279.7,0
+MNDR.US,D,20241217,000000,11.9386,12,11.2,11.904,6762.7,0
+MNDR.US,D,20241218,000000,11.516,12.76,11.504,12.008,11228.9,0
+MNDR.US,D,20241219,000000,11.8,12.28,11.2,11.448,8926.7,0
+MNDR.US,D,20241220,000000,11.3643,11.634,11.204,11.3159,3998.35,0
+MNDR.US,D,20241223,000000,11.516,11.748,10.752,10.8,3508.7,0
+MNDR.US,D,20241224,000000,10.972,11.1373,10.24,10.3069,10489.6,0
+MNDR.US,D,20241226,000000,10,12.976,10,12.536,24856.2,0
+MNDR.US,D,20241227,000000,12.4,13.2,12.004,12.646,18194,0
+MNDR.US,D,20241230,000000,12.8,13.592,12.22,12.368,14486.4,0
+MNDR.US,D,20241231,000000,12.68,14.832,12.352,12.84,24878.1,0
+MNDR.US,D,20250102,000000,13.072,15.8376,12.608,14.28,52513.7,0
+MNDR.US,D,20250103,000000,14.4,15.72,13.6,15.104,27961.3,0
+MNDR.US,D,20250106,000000,16,16.364,15.2,15.92,21100.9,0
+MNDR.US,D,20250107,000000,15.6,16.704,14.644,16.552,22336.9,0
+MNDR.US,D,20250108,000000,16,16,13.392,14.804,18559.9,0
+MNDR.US,D,20250110,000000,14.808,15,13.44,14.448,16069.4,0
+MNDR.US,D,20250113,000000,14.244,17.288,14,16.248,470321,0
+MNDR.US,D,20250114,000000,16.936,16.936,14.004,14.48,171271,0
+MNDR.US,D,20250115,000000,13.2,13.6,12.028,12.244,39906.5,0
+MNDR.US,D,20250116,000000,12,12.848,12,12.716,14998,0
+MNDR.US,D,20250117,000000,12.4,13.2,12.38,12.936,13071,0
+MNDR.US,D,20250121,000000,12.868,12.92,12.044,12.532,11540.3,0
+MNDR.US,D,20250122,000000,12.236,12.6,11.668,12.52,8767.15,0
+MNDR.US,D,20250123,000000,12.496,12.5,11.88,12.048,8737.3,0
+MNDR.US,D,20250124,000000,12.2,12.4,11.832,12.152,6114.72,0
+MNDR.US,D,20250127,000000,12.4,12.4,11.332,11.5919,8789.25,0
+MNDR.US,D,20250128,000000,11.84,11.992,10.8,11.422,12370.2,0
+MNDR.US,D,20250129,000000,11.2,11.36,10.6,10.9886,7939.52,0
+MNDR.US,D,20250130,000000,11.708,11.708,10.652,10.828,7164.52,0
+MNDR.US,D,20250131,000000,11.08,11.08,10.48,10.66,7847.25,0
+MNDR.US,D,20250203,000000,10.404,10.96,10.34,10.92,3055.75,0
+MNDR.US,D,20250204,000000,11.324,12.164,11,11.468,16573.7,0
+MNDR.US,D,20250205,000000,11.508,11.596,11.1,11.26,3907.72,0
+MNDR.US,D,20250206,000000,11.6,11.6,10.988,11.248,2665.8,0
+MNDR.US,D,20250207,000000,11.248,12,10.6,10.936,15172.6,0
+MNDR.US,D,20250210,000000,11.076,11.524,11.004,11.196,2278.75,0
+MNDR.US,D,20250211,000000,11.14,11.44,10.848,11.212,3311.82,0
+MNDR.US,D,20250212,000000,11.8,15.4,11.404,12.82,88392.6,0
+MNDR.US,D,20250213,000000,13.32,15.2,13.24,14.972,47216.7,0
+MNDR.US,D,20250214,000000,14.8,15.2,13.48,13.688,13405.9,0
+MNDR.US,D,20250218,000000,13.676,13.68,13.08,13.44,10748.2,0
+MNDR.US,D,20250219,000000,13.48,13.6,13.16,13.172,388755,0
+MNDR.US,D,20250220,000000,16.94,40,15.272,37.596,11304945,0
+MNDR.US,D,20250221,000000,27.812,28.496,18.6301,20.196,465155,0
+MNDR.US,D,20250224,000000,19.404,23.58,17.2,17.96,267197,0
+MNDR.US,D,20250225,000000,16.8,18.264,15.804,17.6,62592.8,0
+MNDR.US,D,20250226,000000,17.6,22.26,17.244,18.46,117777,0
+MNDR.US,D,20250227,000000,18.272,20.8,17.464,18.336,36862.2,0
+MNDR.US,D,20250228,000000,18.536,19.1505,16.892,17.188,20170.5,0
+MNDR.US,D,20250303,000000,18,23,16.816,17.12,142608,0
+MNDR.US,D,20250304,000000,17.2,17.596,15.26,16.164,25348.1,0
+MNDR.US,D,20250305,000000,16.4,18.7996,16.4,17.928,18351.8,0
+MNDR.US,D,20250306,000000,17.392,17.916,16.204,16.38,14080.6,0
+MNDR.US,D,20250307,000000,16,17.04,14,14.404,30205.3,0
+MNDR.US,D,20250310,000000,13.75,14.25,9.305,10.85,74695,0
+MNDR.US,D,20250311,000000,10.95,12.1,9.3,10.5,22194.8,0
+MNDR.US,D,20250312,000000,10.85,11.5,10,10.95,17686,0
+MNDR.US,D,20250313,000000,10.75,11.7,9.75,10.1,13814.8,0
+MNDR.US,D,20250314,000000,10.4,10.95,10.1,10.35,15225,0
+MNDR.US,D,20250317,000000,10.4,10.85,10.4,10.8,10588,0
+MNDR.US,D,20250318,000000,10.8,11.25,10.6505,11,14299.4,0
+MNDR.US,D,20250319,000000,11,11.4,10.4,11.2,8141.4,0
+MNDR.US,D,20250320,000000,11.2,11.5,10.9015,11.35,13506.4,0
+MNDR.US,D,20250321,000000,11,11.95,10.8,11.4,10608.6,0
+MNDR.US,D,20250324,000000,11.5,11.6735,11.15,11.5,9658.4,0
+MNDR.US,D,20250325,000000,11.3,11.49,10.512,11,7495.4,0
+MNDR.US,D,20250326,000000,11.175,11.175,9.4,9.4,22519.8,0
+MNDR.US,D,20250327,000000,9.4,10.3,9.4,10.1,6311.6,0
+MNDR.US,D,20250328,000000,10,10.1,9.2,9.5,9750.4,0
+MNDR.US,D,20250331,000000,9.25,9.392,9.0145,9.15,4203,0
+MNDR.US,D,20250401,000000,9.1,10,9,9.45,13991.4,0
+MNDR.US,D,20250402,000000,9.1,9.5,9,9,5806.2,0
+MNDR.US,D,20250403,000000,8.75,8.75,8.2,8.5,6629.2,0
+MNDR.US,D,20250404,000000,8.3,8.3,7.4,7.9,7168.4,0
+MNDR.US,D,20250407,000000,7.5,8.3,7.3,8.25,6512.4,0
+MNDR.US,D,20250408,000000,9.0095,9.0095,7.7,7.7,10665.2,0
+MNDR.US,D,20250409,000000,8.1,8.3,7.7,8.05,4761.6,0
+MNDR.US,D,20250410,000000,8.2,8.65,8.2,8.4,4243,0
+MNDR.US,D,20250411,000000,7.95,8.4485,7.6,7.7,40455.4,0
+MNDR.US,D,20250414,000000,7.7,7.95,7.6,7.75,3791.2,0
+MNDR.US,D,20250415,000000,7.5,7.7965,7.5,7.6,5317.4,0
+MNDR.US,D,20250416,000000,7.5,7.5,7.35,7.35,3684.4,0
+MNDR.US,D,20250417,000000,7.2,7.5,7.075,7.35,13433.2,0
+MNDR.US,D,20250421,000000,7.15,7.4975,7.15,7.35,3193,0
+MNDR.US,D,20250422,000000,7.4,7.55,7.1,7.1,5894.8,0
+MNDR.US,D,20250423,000000,7.35,8.5,7.15,7.15,35185,0
+MNDR.US,D,20250424,000000,7.35,7.35,7.1,7.2,13811.2,0
+MNDR.US,D,20250425,000000,7.35,7.65,7.038,7.15,8212.8,0
+MNDR.US,D,20250428,000000,7.25,7.25,6.45,7.2,36270.4,0
+MNDR.US,D,20250429,000000,7.25,7.25,6.8505,7.1,469726,0
+MNDR.US,D,20250430,000000,7.4,8.1,6.8,7.8,86331.8,0
+MNDR.US,D,20250501,000000,7.35,7.65,7.35,7.464,10957.8,0
+MNDR.US,D,20250502,000000,7.45,7.9,7,7.8,11202.2,0
+MNDR.US,D,20250505,000000,7.45,7.45,7,7.1,13289,0
+MNDR.US,D,20250506,000000,7.1,7.25,6.8,7.05,7974.2,0
+MNDR.US,D,20250507,000000,7.05,7.097,6.85,6.85,3277.8,0
+MNDR.US,D,20250508,000000,6.85,7.3,6.15,7.15,31623.2,0
+MNDR.US,D,20250509,000000,6.95,7.05,6.55,6.9,10527.6,0
+MNDR.US,D,20250512,000000,6.8,7,6.7,7,12420,0
+MNDR.US,D,20250513,000000,7,7.1,6.85,6.9,12601.4,0
+MNDR.US,D,20250514,000000,7,7,6.65,6.9,13180,0
+MNDR.US,D,20250515,000000,6.8,6.9,6.4905,6.55,7230.2,0
+MNDR.US,D,20250516,000000,6.55,6.8,6.55,6.65,7330.8,0
+MNDR.US,D,20250519,000000,6.7,6.85,6.7,6.7,3966,0
+MNDR.US,D,20250520,000000,6.773,6.9,6.5,6.85,40618,0
+MNDR.US,D,20250521,000000,6.725,6.85,6.5,6.55,8293,0
+MNDR.US,D,20250522,000000,6.6585,6.7,6.35,6.7,5404.4,0
+MNDR.US,D,20250523,000000,6.45,6.75,6.45,6.75,3246,0
+MNDR.US,D,20250527,000000,6.6,6.85,6.55,6.75,15099.4,0
+MNDR.US,D,20250528,000000,6.85,7.35,6.825,7.15,23892.4,0
+MNDR.US,D,20250529,000000,7.15,7.15,6.9,7.15,4017.4,0
+MNDR.US,D,20250530,000000,6.9,7.1,6.75,7.1,7967.4,0
+MNDR.US,D,20250602,000000,6.9,7.1,6.7,6.95,7580,0
+MNDR.US,D,20250603,000000,6.8,6.949,6.75,6.8,3935.6,0
+MNDR.US,D,20250604,000000,6.7,6.9155,6.555,6.6,7969.4,0
+MNDR.US,D,20250605,000000,6.8,6.85,6.5,6.65,60305.2,0
+MNDR.US,D,20250606,000000,6.55,6.75,6.5,6.7,10359.4,0
+MNDR.US,D,20250609,000000,6.65,6.85,6.5,6.85,20377.8,0
+MNDR.US,D,20250610,000000,6.65,6.9,6.55,6.66,12036.8,0
+MNDR.US,D,20250611,000000,6.65,6.775,6.3,6.35,24318.4,0
+MNDR.US,D,20250612,000000,6.35,6.4,6.3,6.375,3657.8,0
+MNDR.US,D,20250613,000000,6.25,6.3,6.05,6.1,12108.2,0
+MNDR.US,D,20250616,000000,6.2435,6.25,6,6.1,9337,0
+MNDR.US,D,20250617,000000,6.1,6.2,6.058,6.1465,3794.2,0
+MNDR.US,D,20250618,000000,6.15,7.95,6.01,6.9465,405187,0
+MNDR.US,D,20250620,000000,7,7.05,6.369,6.65,85817.8,0
+MNDR.US,D,20250623,000000,6.65,6.65,6.15,6.45,31060,0
+MNDR.US,D,20250624,000000,6.55,6.55,6.35,6.45,23598,0
+MNDR.US,D,20250625,000000,6.45,6.45,6.2,6.2,20003,0
+MNDR.US,D,20250626,000000,6.2,6.35,5.4,5.605,65950,0
+MNDR.US,D,20250627,000000,5.6,5.6925,5.5,5.575,16123.4,0
+MNDR.US,D,20250630,000000,5.55,5.6005,5.2,5.35,25657.4,0
+MNDR.US,D,20250701,000000,5.4,5.65,5.2,5.636,25261.6,0
+MNDR.US,D,20250702,000000,5.65,5.65,5.35,5.55,17561.2,0
+MNDR.US,D,20250703,000000,5.55,5.6,5.35,5.55,14236,0
+MNDR.US,D,20250707,000000,5.55,5.55,5.3,5.4,13557.2,0
+MNDR.US,D,20250708,000000,5.45,5.549,5.4,5.45,4144.8,0
+MNDR.US,D,20250709,000000,5.45,5.8,5.45,5.655,27512,0
+MNDR.US,D,20250710,000000,5.7,5.95,5.65,5.75,22226.6,0
+MNDR.US,D,20250711,000000,5.65,5.7,5.3,5.4,14478.6,0
+MNDR.US,D,20250714,000000,5.45,5.5,5.4,5.5,7959.8,0
+MNDR.US,D,20250715,000000,5.55,5.7,5.45,5.5,24625.8,0
+MNDR.US,D,20250716,000000,5.5,5.5,5.275,5.35,17146.6,0
+MNDR.US,D,20250717,000000,5.3,5.5,5.25,5.35,15309.2,0
+MNDR.US,D,20250718,000000,5.35,5.35,5.25,5.303,9394.6,0
+MNDR.US,D,20250721,000000,5.3,5.4,5.3,5.35,16591,0
+MNDR.US,D,20250722,000000,5.3,5.35,5.2505,5.325,5442,0
+MNDR.US,D,20250723,000000,5.35,5.45,5.35,5.45,5555.2,0
+MNDR.US,D,20250724,000000,5.45,5.5,5.4,5.4075,8258.4,0
+MNDR.US,D,20250725,000000,5.4,5.4475,5.325,5.325,5537.4,0
+MNDR.US,D,20250728,000000,5.3,5.55,5.2,5.2995,12897,0
+MNDR.US,D,20250729,000000,5.2,5.299,5.1,5.15,9540.6,0
+MNDR.US,D,20250730,000000,5.15,5.15,4.8505,4.89077,18997.6,0
+MNDR.US,D,20250731,000000,4.95,5.05,4.85,4.85,20140.6,0
+MNDR.US,D,20250801,000000,4.85,4.9,4.7,4.7245,12688.6,0
+MNDR.US,D,20250804,000000,4.753,4.775,4.69,4.7665,4751.2,0
+MNDR.US,D,20250805,000000,4.75,4.849,4.7,4.7,1203.2,0
+MNDR.US,D,20250806,000000,4.7,4.7,4.518,4.5435,10866.6,0
+MNDR.US,D,20250807,000000,4.537,4.71206,4.185,4.2505,25853.4,0
+MNDR.US,D,20250808,000000,4.3,4.579,4.3,4.4775,5711.8,0
+MNDR.US,D,20250811,000000,4.5,4.55,4.3505,4.398,5710.8,0
+MNDR.US,D,20250812,000000,4.5,4.5,4.3505,4.45,3770.2,0
+MNDR.US,D,20250813,000000,4.45,7.5,4.448,6.2,1301785,0
+MNDR.US,D,20250814,000000,5.9,6.05,5.3,5.35,109666,0
+MNDR.US,D,20250815,000000,5.15,5.585,5.15,5.455,16277.4,0
+MNDR.US,D,20250818,000000,5.392,5.8,5.392,5.6985,13140,0
+MNDR.US,D,20250819,000000,5.4,5.6345,5.2,5.35,13320.8,0
+MNDR.US,D,20250820,000000,5.35,5.355,5.15,5.2,6174.8,0
+MNDR.US,D,20250821,000000,5.2,5.4,5.15,5.2,5735.2,0
+MNDR.US,D,20250822,000000,5.35,5.4,5.15,5.325,5463.6,0
+MNDR.US,D,20250825,000000,5.3,5.375,5.225,5.349,7559.2,0
+MNDR.US,D,20250826,000000,5.3,5.5,5.3,5.35,6742,0
+MNDR.US,D,20250827,000000,5.35,5.45,5.2,5.45,5876,0
+MNDR.US,D,20250828,000000,5.225,5.3,5,5.05,14290.8,0
+MNDR.US,D,20250829,000000,5.15,5.15,4.794,4.794,8133.2,0
+MNDR.US,D,20250902,000000,4.6265,4.907,4.6265,4.806,14112,0
+MNDR.US,D,20250903,000000,4.857,5.39,4.857,5,12734.4,0
+MNDR.US,D,20250904,000000,4.9375,5.05,4.775,4.7755,20098.2,0
+MNDR.US,D,20250905,000000,4.1725,4.3395,3.6665,4.0005,2119317,0
+MNDR.US,D,20250908,000000,3.92,4.0495,3.92,4.0135,72509,0
+MNDR.US,D,20250909,000000,3.7325,4.0035,3.6375,3.779,91594.4,0
+MNDR.US,D,20250910,000000,3.945,4.3,3.785,4.171,69061.2,0
+MNDR.US,D,20250911,000000,3.8525,4.63,3.675,3.915,276329,0
+MNDR.US,D,20250912,000000,3.95,3.95,3.815,3.89,39720,0
+MNDR.US,D,20250915,000000,3.85,3.853,3.7525,3.7895,38280.2,0
+MNDR.US,D,20250916,000000,3.775,3.8745,3.7035,3.777,24283.4,0
+MNDR.US,D,20250917,000000,3.876,4.237,3.7805,3.896,50587.6,0
+MNDR.US,D,20250918,000000,3.90475,3.9165,3.841,3.848,7413.8,0
+MNDR.US,D,20250919,000000,3.805,3.885,3.48,3.865,52886.6,0
+MNDR.US,D,20250922,000000,3.917,3.917,3.7555,3.8015,12914.2,0
+MNDR.US,D,20250923,000000,3.65,3.799,3.45,3.687,56428.8,0
+MNDR.US,D,20250924,000000,3.5,3.59,3.45,3.4645,25177.8,0
+MNDR.US,D,20250925,000000,3.51,4.15,3.3301,4.085,133842,0
+MNDR.US,D,20250926,000000,4,4.2586,3.75,4.04,3669556,0
+MNDR.US,D,20250929,000000,3.79,3.8,3.5101,3.71,140327,0
+MNDR.US,D,20250930,000000,3.62,4.6,3.62,4.26,643726,0
+MNDR.US,D,20251001,000000,4.15,4.15,3.86,3.91,82987,0
+MNDR.US,D,20251002,000000,3.8735,4.15,3.85,3.87,25492,0
+MNDR.US,D,20251003,000000,3.85,3.91,3.73,3.75,44005,0
+MNDR.US,D,20251006,000000,3.71,3.93,3.7,3.89,65634,0
+MNDR.US,D,20251007,000000,3.81,3.8999,3.7105,3.82,42521,0
+MNDR.US,D,20251008,000000,3.9,4.12,3.8,3.97,65776,0
+MNDR.US,D,20251009,000000,3.92,3.9994,3.83,3.88,25720,0
+MNDR.US,D,20251010,000000,3.87,3.91,3.59,3.6,28245,0
+MNDR.US,D,20251013,000000,3.62,3.695,3.4505,3.52,40417,0
+MNDR.US,D,20251014,000000,3.51,3.6492,3.4509,3.61,36896,0
+MNDR.US,D,20251015,000000,3.5,3.55,3.44,3.44,32046,0
+MNDR.US,D,20251016,000000,3.5,3.5,3.17,3.33,49112,0
+MNDR.US,D,20251017,000000,3.33,3.33,3.05,3.09,30435,0
+MNDR.US,D,20251020,000000,3.26,3.26,3.14,3.2,41588,0
+MNDR.US,D,20251021,000000,3.24,3.25,3.15,3.19,9691,0
+MNDR.US,D,20251022,000000,3.05,3.1572,2.88,3,41640,0
+MNDR.US,D,20251023,000000,3.01,3.05,2.98,2.98,8816,0
+MNDR.US,D,20251024,000000,3.01,3.1,3,3,37464,0
+MNDR.US,D,20251027,000000,3.09,3.19,2.865,2.89,39037,0
+MNDR.US,D,20251028,000000,2.9842,3.1299,2.97,2.98,22108,0
+MNDR.US,D,20251029,000000,3.01,3.01,2.68,2.715,33714,0
+MNDR.US,D,20251030,000000,2.72,2.78,2.6,2.62,14154,0
+MNDR.US,D,20251031,000000,2.62,2.6895,2.6,2.6,54854,0
+MNDR.US,D,20251103,000000,2.64,2.64,2.35,2.36,35384,0
+MNDR.US,D,20251104,000000,2.34,2.34,2.172,2.1728,15316,0
+MNDR.US,D,20251105,000000,2.17,2.21,1.93,2,64383,0
+MNDR.US,D,20251106,000000,2.03,2.1208,2.03,2.05,22452,0
+MNDR.US,D,20251107,000000,2.03,2.04,1.81,1.895,24860,0
+MNDR.US,D,20251110,000000,1.9,2,1.9,2,13978,0
+MNDR.US,D,20251111,000000,1.9998,2,1.85,1.86,35445,0
+MNDR.US,D,20251112,000000,1.8613,1.9199,1.86,1.87,7873,0
+MNDR.US,D,20251113,000000,1.93,1.95,1.8714,1.9,12019,0
+MNDR.US,D,20251114,000000,1.84,1.85,1.77,1.83,47248,0
+MNDR.US,D,20251117,000000,1.74,1.7724,1.73,1.772,379554,0
+MNDR.US,D,20251118,000000,1.72,1.72,1.53,1.68,66975,0
+MNDR.US,D,20251119,000000,1.65,1.67,1.57,1.66,26565,0
+MNDR.US,D,20251120,000000,2.57,3.17,2.2501,3.04,78047919,0
+MNDR.US,D,20251121,000000,3.885,5.42,3.64,4.75,71805121,0
+MNDR.US,D,20251124,000000,3.95,4.19,2.72,2.92,4238913,0
+MNDR.US,D,20251125,000000,2.76,2.7793,1.9,1.9,3717342,0
+MNDR.US,D,20251126,000000,2.57,2.92,2.42,2.65,21673917,0
+MNDR.US,D,20251128,000000,2.59,2.8,2.57,2.65,919284,0
+MNDR.US,D,20251201,000000,2.57,2.57,1.85,1.85,1501623,0
+MNDR.US,D,20251202,000000,2.05,2.54,2.05,2.26,13053210,0
+MNDR.US,D,20251203,000000,2.1,2.11,1.8,1.8,1312421,0
+MNDR.US,D,20251204,000000,1.72,1.83,1.7,1.8,510125,0
+MNDR.US,D,20251205,000000,1.7,1.798,1.52,1.52,986298,0
+MNDR.US,D,20251208,000000,1.48,1.48,1.2,1.26,869712,0
+MNDR.US,D,20251209,000000,1.2,1.4609,1.2,1.4,471088,0
+MNDR.US,D,20251210,000000,1.43,1.48,1.3401,1.45,302701,0
+MNDR.US,D,20251211,000000,1.42,1.42,1.3,1.4,160004,0
+MNDR.US,D,20251212,000000,1.3,1.38,1.3,1.33,163522,0
+MNDR.US,D,20251215,000000,1.29,1.3,1.02,1.06,267632,0
+MNDR.US,D,20251216,000000,1.03,1.08,1.01,1.08,157680,0
+MNDR.US,D,20251217,000000,1.16,1.2,1.1,1.17,241731,0
+MNDR.US,D,20251218,000000,1.15,1.17,1.02,1.07,184174,0
+MNDR.US,D,20251219,000000,1.06,1.12,1.05,1.11,106980,0
+MNDR.US,D,20251222,000000,1.09,1.13,1.07,1.13,134531,0
+MNDR.US,D,20251223,000000,1.1,1.13,1.06,1.11,140985,0
+MNDR.US,D,20251224,000000,1.09,1.13,1.07,1.13,110762,0
+MNDR.US,D,20251226,000000,1.12,1.12,1.08,1.11,89802,0
+MNDR.US,D,20251229,000000,1.09,1.1,0.9007,0.9638,239620,0
+MNDR.US,D,20251230,000000,0.9455,0.9469,0.8259,0.8928,222138,0
+MNDR.US,D,20251231,000000,0.8926,0.8929,0.838,0.8929,95498,0
+MNDR.US,D,20260102,000000,0.9159,0.95,0.86,0.95,63436,0
+MNDR.US,D,20260105,000000,0.97,1.0321,0.9651,1,97993,0
+MNDR.US,D,20260106,000000,1.01,1.03,0.9055,0.9663,87905,0
+MNDR.US,D,20260107,000000,0.99,1.03,0.9417,1.03,115457,0
+MNDR.US,D,20260108,000000,0.99,1.03,0.9701,1.02,71881,0
+MNDR.US,D,20260109,000000,1.03,1.03,0.975,0.9899,37162,0
+MNDR.US,D,20260112,000000,0.9502,1.11,0.9502,0.9999,134235,0
+MNDR.US,D,20260113,000000,0.9699,0.9998,0.95,0.9977,41072,0
+MNDR.US,D,20260114,000000,0.9712,1.0058,0.9655,0.9999,66388,0
+MNDR.US,D,20260115,000000,1,1.06,0.96,0.9985,167827,0
+MNDR.US,D,20260116,000000,0.985,1.04,0.98,1.04,77858,0
+MNDR.US,D,20260120,000000,1.04,1.29,1.01,1.27,386466,0
+MNDR.US,D,20260121,000000,1.27,1.93,1.22,1.76,7043259,0
+MNDR.US,D,20260122,000000,1.82,1.88,1.35,1.63,2136818,0
+MNDR.US,D,20260123,000000,1.33,1.34,1.1303,1.15,855088,0
+MNDR.US,D,20260126,000000,1.12,1.15,1.01,1.09,310510,0
+MNDR.US,D,20260127,000000,1.075,1.23,1.07,1.18,149876,0
+MNDR.US,D,20260128,000000,1.195,1.21,1.13,1.16,96649,0
+MNDR.US,D,20260129,000000,1.14,1.14,0.98,1.07,796929,0
+MNDR.US,D,20260130,000000,1.03,1.16,1.03,1.09,116497,0
+MNDR.US,D,20260202,000000,1.07,1.07,0.9742,1,113136,0
+MNDR.US,D,20260203,000000,1.02,1.02,1,1.02,43631,0
+MNDR.US,D,20260204,000000,0.9904,1.01,0.96,0.96,62300,0
+MNDR.US,D,20260205,000000,0.99,0.99,0.9198,0.9198,68912,0
+MNDR.US,D,20260206,000000,0.9183,0.975001,0.89,0.9501,78351,0
+MNDR.US,D,20260209,000000,0.96,1.07,0.96,1.01,272858,0
+MNDR.US,D,20260210,000000,1.04,1.06,0.9,0.9597,576008,0
+MNDR.US,D,20260211,000000,0.9481,0.9711,0.8987,0.9256,71087,0
+MNDR.US,D,20260212,000000,0.95,0.95,0.8779,0.8836,82893,0
+MNDR.US,D,20260213,000000,0.9,0.905,0.80399,0.8589,103874,0
+MNDR.US,D,20260217,000000,0.8503,0.8964,0.7885,0.88,8320878,0
+MNDR.US,D,20260218,000000,1.11,1.12,0.8156,0.9747,15823068,0
diff --git a/daily/us/nasdaq stocks/2/mnsb.us.txt b/daily/us/nasdaq stocks/2/mnsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91826ba7b8e8ff352afb547ef3bf3cf9a474d5a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnsb.us.txt	
@@ -0,0 +1,1711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNSB.US,D,20190422,000000,21.7857,22.2809,21.6973,21.9836,4824.7990997851,0
+MNSB.US,D,20190423,000000,21.9239,21.9836,21.8842,21.8842,2710.6177973569,0
+MNSB.US,D,20190424,000000,22.0134,23.8657,22.0134,22.8744,11089.896784288,0
+MNSB.US,D,20190425,000000,23.2712,23.7663,22.3236,23.7663,2625.1252137668,0
+MNSB.US,D,20190426,000000,23.6679,23.7364,23.2225,23.2712,1093.2992748523,0
+MNSB.US,D,20190429,000000,23.7563,23.7563,23.7563,23.7563,210.21117612155,0
+MNSB.US,D,20190430,000000,23.1976,23.1976,22.776,22.776,5542.936801942,0
+MNSB.US,D,20190501,000000,23.469,23.469,23.1468,23.2712,4305.8088276381,0
+MNSB.US,D,20190502,000000,23.2712,23.6778,23.2612,23.2712,4711.1442533654,0
+MNSB.US,D,20190503,000000,23.5237,23.7176,23.4183,23.7176,4211.2640881385,0
+MNSB.US,D,20190506,000000,24.7068,24.7068,24.4394,24.5089,6703.6243485653,0
+MNSB.US,D,20190507,000000,24.2614,24.4592,24.2027,24.2614,8124.8128263632,0
+MNSB.US,D,20190508,000000,24.3609,24.7268,23.9541,24.7268,23712.625302592,0
+MNSB.US,D,20190509,000000,24.7565,25.2517,23.9243,24.3897,33448.721880853,0
+MNSB.US,D,20190510,000000,25.0041,25.0041,24.0983,24.6581,10968.195577061,0
+MNSB.US,D,20190513,000000,24.5984,24.6581,24.5984,24.6382,4230.3741950586,0
+MNSB.US,D,20190514,000000,24.6382,24.6382,23.7663,24.2614,18929.06380195,0
+MNSB.US,D,20190515,000000,24.5089,24.5089,23.7762,24.0138,9893.0006140268,0
+MNSB.US,D,20190516,000000,24.2614,24.3996,23.7176,23.7663,9387.0856781936,0
+MNSB.US,D,20190517,000000,23.9443,24.0138,23.7663,23.7663,10828.390058012,0
+MNSB.US,D,20190520,000000,23.9343,24.0138,23.5127,23.7663,20041.473183723,0
+MNSB.US,D,20190521,000000,23.8458,24.2127,23.8458,24.2127,7616.8863003279,0
+MNSB.US,D,20190522,000000,24.2127,24.2415,23.5187,24.2127,7479.0923714827,0
+MNSB.US,D,20190523,000000,24.2127,24.2127,22.8884,22.9441,12782.649939372,0
+MNSB.US,D,20190524,000000,23.9443,24.0635,23.2712,23.4193,9884.9542532183,0
+MNSB.US,D,20190528,000000,23.2533,23.8945,22.8446,23.2712,10101.200199946,0
+MNSB.US,D,20190529,000000,23.4939,23.5684,22.949,23.2712,9483.6420078954,0
+MNSB.US,D,20190530,000000,23.4044,23.7762,22.9539,23.5187,11139.180744241,0
+MNSB.US,D,20190531,000000,23.4889,23.8408,23.3994,23.4292,7222.6146207123,0
+MNSB.US,D,20190603,000000,23.3705,24.153,23.3705,24.1232,11801.999715839,0
+MNSB.US,D,20190604,000000,23.7663,23.9493,22.3008,23.6778,26840.648066889,0
+MNSB.US,D,20190605,000000,23.7663,24.2127,22.8158,23.7663,11134.151768735,0
+MNSB.US,D,20190606,000000,24.0337,24.168,22.8993,23.999,12490.969360065,0
+MNSB.US,D,20190607,000000,24.1332,24.1332,23.6977,23.9144,16097.750592467,0
+MNSB.US,D,20190610,000000,24.0437,24.1133,22.9589,23.9144,47879.869990864,0
+MNSB.US,D,20190611,000000,24.0536,24.0536,23.5634,23.7076,29419.506706007,0
+MNSB.US,D,20190612,000000,23.9443,24.1133,23.0236,23.9045,44644.227150753,0
+MNSB.US,D,20190613,000000,23.7663,23.8945,23.6082,23.7464,25975.664279977,0
+MNSB.US,D,20190614,000000,23.7663,23.7762,22.776,22.776,38706.012874094,0
+MNSB.US,D,20190617,000000,23.2025,23.7663,23.2025,23.7663,93255.310180088,0
+MNSB.US,D,20190618,000000,23.7663,23.7861,23.2811,23.7464,64304.503991175,0
+MNSB.US,D,20190619,000000,23.7176,23.8061,23.3208,23.3208,69738.814922202,0
+MNSB.US,D,20190620,000000,23.4143,23.8061,23.2125,23.2125,85438.270654648,0
+MNSB.US,D,20190621,000000,23.4093,23.6132,22.2958,22.3306,140626.24784981,0
+MNSB.US,D,20190624,000000,22.776,22.9788,21.4189,21.5382,71098.649898835,0
+MNSB.US,D,20190625,000000,21.737,22.1824,21.2221,21.2807,70143.144552828,0
+MNSB.US,D,20190626,000000,21.2906,21.7857,20.7268,20.9834,41813.91973637,0
+MNSB.US,D,20190627,000000,21.3403,22.0432,21.2419,21.6774,33943.573070576,0
+MNSB.US,D,20190628,000000,22.3893,22.608,21.7957,22.5682,807715.8254475,0
+MNSB.US,D,20190701,000000,22.5782,22.6378,22.0532,22.6378,40306.232879881,0
+MNSB.US,D,20190702,000000,22.5881,23.0385,22.261,22.8744,34708.983142482,0
+MNSB.US,D,20190703,000000,22.7591,22.7591,20.8452,22.5682,11414.76860193,0
+MNSB.US,D,20190705,000000,22.5285,22.7561,22.3605,22.7472,12056.465876407,0
+MNSB.US,D,20190708,000000,22.5285,22.6378,21.9737,22.3693,22184.822544082,0
+MNSB.US,D,20190709,000000,22.6457,22.7272,22.3505,22.5285,4646.7733668975,0
+MNSB.US,D,20190710,000000,22.7272,22.7272,21.1624,21.6873,14244.070221212,0
+MNSB.US,D,20190711,000000,21.9537,22.5285,21.2269,21.7569,24368.403708484,0
+MNSB.US,D,20190712,000000,22.0831,23.1131,21.399,22.776,32492.210739746,0
+MNSB.US,D,20190715,000000,22.776,22.776,22.2809,22.6279,7216.579850106,0
+MNSB.US,D,20190716,000000,21.7857,22.8257,21.7857,22.5185,14688.631655881,0
+MNSB.US,D,20190717,000000,22.7512,22.7512,22.3793,22.5782,5331.7198307194,0
+MNSB.US,D,20190718,000000,22.5285,22.6677,22.4489,22.6677,2698.5482561442,0
+MNSB.US,D,20190719,000000,22.5782,22.6776,22.3316,22.5285,9277.4540121781,0
+MNSB.US,D,20190722,000000,22.2908,22.429,21.8355,22.4191,9648.5924044692,0
+MNSB.US,D,20190723,000000,22.2809,22.4489,22.0631,22.3008,5921.1157599406,0
+MNSB.US,D,20190724,000000,22.2809,22.776,22.2123,22.7272,8278.6994768254,0
+MNSB.US,D,20190725,000000,22.4738,22.7561,21.8842,21.9836,5285.4532560707,0
+MNSB.US,D,20190726,000000,22.0035,22.5782,21.9747,22.3793,8395.3717085484,0
+MNSB.US,D,20190729,000000,22.4191,22.5285,21.9537,22.5185,15761.815028713,0
+MNSB.US,D,20190730,000000,22.261,22.9739,22.0234,22.3206,11684.321689015,0
+MNSB.US,D,20190731,000000,22.2809,22.8744,22.2809,22.598,14344.649731318,0
+MNSB.US,D,20190801,000000,22.5881,22.5881,22.0831,22.0831,8145.9345234855,0
+MNSB.US,D,20190802,000000,22.0234,22.8257,22.0234,22.7859,12195.265600353,0
+MNSB.US,D,20190805,000000,22.3893,22.776,21.7758,21.7758,8030.2680868636,0
+MNSB.US,D,20190806,000000,22.0234,22.0234,21.6675,21.8255,3786.8185554912,0
+MNSB.US,D,20190807,000000,21.2906,21.2906,21.1127,21.1127,3408.6395974926,0
+MNSB.US,D,20190808,000000,21.3891,22.0731,21.3891,21.5978,7565.5907501738,0
+MNSB.US,D,20190809,000000,21.9339,22.0831,21.4885,21.4984,8648.8320740155,0
+MNSB.US,D,20190812,000000,21.6475,21.6475,21.2319,21.578,3258.7761274346,0
+MNSB.US,D,20190813,000000,20.9565,21.6475,20.9565,21.6475,2399.8271111293,0
+MNSB.US,D,20190814,000000,21.2519,21.8652,21.2519,21.4189,4941.4713315081,0
+MNSB.US,D,20190815,000000,21.2906,21.2906,21.0232,21.1822,2003.5438413117,0
+MNSB.US,D,20190816,000000,21.3006,21.3006,19.6372,20.3501,18382.917062075,0
+MNSB.US,D,20190819,000000,20.3302,21.7857,19.9573,20.7766,11267.922517176,0
+MNSB.US,D,20190820,000000,20.3689,20.3689,20.2019,20.2019,1603.2373910897,0
+MNSB.US,D,20190821,000000,19.2614,20.4127,19.2614,19.9235,2543.6558105809,0
+MNSB.US,D,20190822,000000,19.9633,20.1422,19.5576,19.5576,41109.863165628,0
+MNSB.US,D,20190823,000000,19.9533,19.9533,19.5576,19.6173,8446.6672587024,0
+MNSB.US,D,20190826,000000,19.6372,21.4885,19.6372,20.8055,5998.5619827222,0
+MNSB.US,D,20190827,000000,20.6473,21.1822,20.182,20.6473,4286.698720718,0
+MNSB.US,D,20190828,000000,20.5479,21.0032,20.5479,20.7865,4269.600204,0
+MNSB.US,D,20190829,000000,20.9138,21.043,20.3689,21.043,1755.1124513498,0
+MNSB.US,D,20190830,000000,20.7955,21.1226,20.1224,21.1027,13894.053526044,0
+MNSB.US,D,20190903,000000,21.1822,21.5521,20.8452,20.8452,12254.607511316,0
+MNSB.US,D,20190904,000000,21.2618,21.2906,21.0132,21.1723,2395.8039307251,0
+MNSB.US,D,20190905,000000,21.2419,21.2906,21.0132,21.2419,5137.6013762148,0
+MNSB.US,D,20190906,000000,21.1922,21.1922,20.9138,20.9138,3449.877196636,0
+MNSB.US,D,20190909,000000,21.1524,21.1922,20.9237,21.1127,4750.3702623067,0
+MNSB.US,D,20190910,000000,21.1424,21.2419,20.9535,20.9735,10033.811928175,0
+MNSB.US,D,20190911,000000,21.2419,21.2419,20.6573,21.2419,9915.1281062501,0
+MNSB.US,D,20190912,000000,21.1922,21.6376,21.043,21.0927,34976.524639364,0
+MNSB.US,D,20190913,000000,21.2419,21.2419,20.7468,20.7468,1637.4344245258,0
+MNSB.US,D,20190916,000000,21.043,21.1922,20.9138,21.0331,16338.13562162,0
+MNSB.US,D,20190917,000000,20.7955,21.1326,20.7955,20.9039,4478.8055850205,0
+MNSB.US,D,20190918,000000,21.0331,21.0927,20.9188,20.9437,9807.5080304367,0
+MNSB.US,D,20190919,000000,21.0032,21.737,20.9934,21.4885,34514.864687977,0
+MNSB.US,D,20190920,000000,21.4388,21.4885,21.048,21.1922,20513.191086121,0
+MNSB.US,D,20190923,000000,21.1723,21.1922,20.9496,21.0729,7152.2089636381,0
+MNSB.US,D,20190924,000000,21.1723,21.1723,20.9834,21.0132,5013.8885787844,0
+MNSB.US,D,20190925,000000,20.9486,21.2807,20.9486,21.1226,39407.052059533,0
+MNSB.US,D,20190926,000000,21.1922,21.1922,21.0032,21.043,3850.1836468579,0
+MNSB.US,D,20190927,000000,21.1922,21.1922,20.9138,20.9138,4701.0863023548,0
+MNSB.US,D,20190930,000000,20.8552,21.1922,20.8253,20.8452,6507.4943038586,0
+MNSB.US,D,20191001,000000,20.889,21.0629,20.6772,20.6772,2358.5895119859,0
+MNSB.US,D,20191002,000000,21.1922,21.1922,20.6096,20.8452,10969.201372161,0
+MNSB.US,D,20191003,000000,21.0232,21.4536,20.6175,21.2807,11782.889608919,0
+MNSB.US,D,20191004,000000,21.3204,21.3891,21.0132,21.043,6270.1266600085,0
+MNSB.US,D,20191007,000000,20.9367,21.2767,20.8939,20.8939,37605.673033535,0
+MNSB.US,D,20191008,000000,20.9237,21.0032,20.6871,20.6871,21277.595362926,0
+MNSB.US,D,20191009,000000,20.7955,20.8055,20.4883,20.5479,3472.0046888594,0
+MNSB.US,D,20191010,000000,20.9964,20.9964,20.538,20.6275,12629.769084011,0
+MNSB.US,D,20191011,000000,20.7955,21.1375,20.538,20.538,9882.9426630162,0
+MNSB.US,D,20191014,000000,20.7736,20.874,20.5439,20.7955,4974.6625698431,0
+MNSB.US,D,20191015,000000,20.7955,20.8939,20.5976,20.8939,15173.424894592,0
+MNSB.US,D,20191016,000000,20.7955,21.3204,20.4982,20.717,4340.0058610742,0
+MNSB.US,D,20191017,000000,20.717,20.7955,20.717,20.7865,3182.3356997541,0
+MNSB.US,D,20191018,000000,20.5778,20.8452,20.5221,20.717,10951.097060342,0
+MNSB.US,D,20191021,000000,20.874,21.3204,20.4087,20.9934,43904.967751474,0
+MNSB.US,D,20191022,000000,20.7955,20.7955,20.5976,20.7955,3013.362122776,0
+MNSB.US,D,20191023,000000,20.7955,20.7955,20.7766,20.7766,3186.3588801583,0
+MNSB.US,D,20191024,000000,20.7955,20.7955,20.4584,20.6971,8159.0098597993,0
+MNSB.US,D,20191025,000000,20.6275,20.884,20.6175,20.6175,14419.078568797,0
+MNSB.US,D,20191028,000000,20.6742,20.7567,20.4982,20.6175,6475.3088606247,0
+MNSB.US,D,20191029,000000,20.7268,20.7955,20.5479,20.7766,9047.1269340353,0
+MNSB.US,D,20191030,000000,20.7955,20.8353,20.7468,20.7955,40903.675169911,0
+MNSB.US,D,20191031,000000,20.7955,20.7955,20.4485,20.538,9012.9299005993,0
+MNSB.US,D,20191101,000000,20.7955,20.9535,20.7865,20.9535,15816.12796417,0
+MNSB.US,D,20191104,000000,20.9834,20.9834,20.6175,20.7955,14011.731552868,0
+MNSB.US,D,20191105,000000,20.9437,21.4328,20.8939,21.3204,127159.65724172,0
+MNSB.US,D,20191106,000000,21.3204,21.4785,21.1922,21.3006,3500.166951689,0
+MNSB.US,D,20191107,000000,21.569,21.569,21.3304,21.568,3351.3092767321,0
+MNSB.US,D,20191108,000000,21.4686,21.6873,21.4686,21.4984,5853.7274881696,0
+MNSB.US,D,20191111,000000,20.9784,21.6774,20.9784,21.6774,2310.311347135,0
+MNSB.US,D,20191112,000000,21.3603,21.7669,21.3603,21.578,9257.3381101569,0
+MNSB.US,D,20191113,000000,21.2866,21.6873,21.2866,21.5382,2995.2578109569,0
+MNSB.US,D,20191114,000000,21.394,21.6475,21.0132,21.3304,3803.9170722092,0
+MNSB.US,D,20191115,000000,21.5083,21.8255,21.2896,21.5083,7368.4549103661,0
+MNSB.US,D,20191118,000000,20.884,21.8255,20.884,21.5183,4631.6864403816,0
+MNSB.US,D,20191119,000000,21.5183,21.9836,21.5183,21.9836,6064.9444593922,0
+MNSB.US,D,20191120,000000,21.7669,22.2321,21.1822,21.727,16430.668770917,0
+MNSB.US,D,20191121,000000,22.0134,22.0134,21.1624,21.568,6771.0126203364,0
+MNSB.US,D,20191122,000000,21.2906,21.6078,21.2906,21.5481,2505.4355967406,0
+MNSB.US,D,20191125,000000,21.4487,22.0294,21.3891,21.727,5954.3069982756,0
+MNSB.US,D,20191126,000000,21.6873,22.0035,21.5283,21.5283,6587.9579119434,0
+MNSB.US,D,20191127,000000,21.6277,21.6277,21.3105,21.3891,18124.427721102,0
+MNSB.US,D,20191202,000000,21.6774,21.7708,21.4089,21.7072,4721.202204376,0
+MNSB.US,D,20191203,000000,21.727,21.7857,21.5938,21.7172,3354.3266620353,0
+MNSB.US,D,20191204,000000,21.5283,22.1328,21.5283,22.0432,6615.1143796721,0
+MNSB.US,D,20191205,000000,21.913,22.2321,21.8355,22.1029,19797.064974165,0
+MNSB.US,D,20191206,000000,22.0035,22.2321,21.9041,22.0134,8947.5532190304,0
+MNSB.US,D,20191209,000000,22.0134,22.3306,21.9239,22.0929,32018.481247146,0
+MNSB.US,D,20191210,000000,22.2908,24.3609,22.2123,22.3793,17694.95321295,0
+MNSB.US,D,20191211,000000,22.1824,22.8257,22.1824,22.8158,5667.6553944735,0
+MNSB.US,D,20191212,000000,22.776,22.8257,22.2709,22.8257,8029.2622917625,0
+MNSB.US,D,20191213,000000,22.9142,23.5087,22.8257,23.3507,7159.2495293456,0
+MNSB.US,D,20191216,000000,23.3417,23.3557,22.6975,22.6975,17518.939070265,0
+MNSB.US,D,20191217,000000,22.4588,22.9739,22.423,22.6875,5522.8208999208,0
+MNSB.US,D,20191218,000000,22.7174,23.0733,22.4528,22.7272,26795.387287342,0
+MNSB.US,D,20191219,000000,22.7661,22.7661,22.4787,22.6677,2441.0647102728,0
+MNSB.US,D,20191220,000000,22.6378,22.6577,22.5085,22.6577,29767.511810974,0
+MNSB.US,D,20191223,000000,22.9112,22.9112,22.6875,22.6875,2812.2031025639,0
+MNSB.US,D,20191224,000000,22.5285,22.776,22.3992,22.776,1779.2515337753,0
+MNSB.US,D,20191226,000000,22.8357,22.8357,22.6279,22.6279,954.499550906,0
+MNSB.US,D,20191227,000000,22.776,23.1727,22.2978,22.776,17504.85793885,0
+MNSB.US,D,20191230,000000,22.8257,23.3308,22.5483,22.6279,13312.703957631,0
+MNSB.US,D,20191231,000000,22.9142,23.0236,22.7272,22.776,13026.052353829,0
+MNSB.US,D,20200102,000000,22.8506,22.8744,22.776,22.8744,6994.2991327717,0
+MNSB.US,D,20200103,000000,22.9241,22.9241,22.598,22.598,5119.4970643957,0
+MNSB.US,D,20200107,000000,22.6776,22.952,22.598,22.598,19592.88856865,0
+MNSB.US,D,20200108,000000,22.776,22.9241,22.7661,22.9241,33807.790731932,0
+MNSB.US,D,20200109,000000,22.9241,22.9241,22.9142,22.9142,2052.8278012636,0
+MNSB.US,D,20200110,000000,23.2513,23.2513,22.8436,23.1528,3273.8630539505,0
+MNSB.US,D,20200113,000000,22.9441,23.5087,22.9441,23.4492,16907.41564882,0
+MNSB.US,D,20200114,000000,23.1826,23.3795,23.0236,23.0236,5596.2439422982,0
+MNSB.US,D,20200115,000000,23.1528,23.3208,23.1528,23.2413,5731.0204858403,0
+MNSB.US,D,20200116,000000,23.2125,23.2125,22.9539,22.9539,4402.3651573399,0
+MNSB.US,D,20200117,000000,23.2225,23.2225,22.7174,22.7372,10539.726864008,0
+MNSB.US,D,20200121,000000,22.7611,22.8357,22.6875,22.6875,39880.781552133,0
+MNSB.US,D,20200122,000000,22.608,22.7174,22.598,22.598,6059.9154838869,0
+MNSB.US,D,20200123,000000,22.8158,22.8357,22.5782,22.6776,23421.950518386,0
+MNSB.US,D,20200124,000000,22.8059,22.8059,22.6875,22.6875,1531.8259389145,0
+MNSB.US,D,20200127,000000,22.6378,22.776,22.608,22.608,3201.4458066742,0
+MNSB.US,D,20200128,000000,22.6776,22.8059,22.5384,22.6776,15085.9207208,0
+MNSB.US,D,20200129,000000,22.776,22.8257,22.5384,22.7561,5954.3069982756,0
+MNSB.US,D,20200130,000000,22.598,22.598,22.598,22.598,862.97219670954,0
+MNSB.US,D,20200131,000000,22.5384,22.5384,21.7857,21.7857,7124.0467008085,0
+MNSB.US,D,20200203,000000,22.0234,22.0234,22.0234,22.0234,1941.1845450459,0
+MNSB.US,D,20200204,000000,22.0831,22.0831,22.0831,22.0831,1531.8259389145,0
+MNSB.US,D,20200205,000000,22.3008,22.3008,22.3008,22.3008,2282.1490843053,0
+MNSB.US,D,20200206,000000,22.3962,22.3962,22.1029,22.1029,3536.3755753272,0
+MNSB.US,D,20200207,000000,22.4091,22.4688,22.1029,22.2123,3195.4110360678,0
+MNSB.US,D,20200210,000000,22.4091,22.5185,22.1129,22.2709,30380.04102752,0
+MNSB.US,D,20200211,000000,22.2809,22.5285,22.1924,22.1924,10693.61351447,0
+MNSB.US,D,20200212,000000,22.3535,22.3535,21.5978,21.8355,24214.517058021,0
+MNSB.US,D,20200213,000000,21.8355,22.1824,21.8355,22.1129,1385.9856492608,0
+MNSB.US,D,20200214,000000,22.0134,22.0134,21.8355,21.8355,1545.9070703293,0
+MNSB.US,D,20200218,000000,21.2906,22.0542,21.2906,21.8941,858.9490163053,0
+MNSB.US,D,20200219,000000,21.7857,21.7857,21.6376,21.6376,8277.6936817244,0
+MNSB.US,D,20200220,000000,21.7857,21.9389,21.6376,21.6376,8218.3517707618,0
+MNSB.US,D,20200221,000000,21.6774,22.5085,21.5382,21.5382,9316.6800211194,0
+MNSB.US,D,20200224,000000,21.2906,21.6277,21.2906,21.568,5713.9219691222,0
+MNSB.US,D,20200225,000000,21.3403,21.5083,20.7955,20.7955,9303.6046848056,0
+MNSB.US,D,20200226,000000,20.9138,21.5978,20.9138,20.9934,7458.9764694615,0
+MNSB.US,D,20200227,000000,20.9317,21.1922,20.8939,21.0629,6432.0596712791,0
+MNSB.US,D,20200228,000000,20.8402,20.8402,19.6571,20.0827,10174.623242323,0
+MNSB.US,D,20200302,000000,20.2119,21.1922,20.2119,21.1922,3792.8533260975,0
+MNSB.US,D,20200303,000000,21.909,22.0333,19.9037,20.3501,7558.5501844664,0
+MNSB.US,D,20200304,000000,20.4485,21.4686,20.1025,20.8552,7354.3737789512,0
+MNSB.US,D,20200305,000000,20.5479,21.2121,19.1321,20.0925,13818.618893464,0
+MNSB.US,D,20200306,000000,19.4284,20.9735,18.6022,19.2614,12177.161288534,0
+MNSB.US,D,20200309,000000,18.7464,18.7464,17.2858,17.8634,10756.978605837,0
+MNSB.US,D,20200310,000000,18.3208,18.3208,15.8442,17.3982,9864.8383511971,0
+MNSB.US,D,20200311,000000,17.3306,17.3306,16.8404,17.1814,6079.025590807,0
+MNSB.US,D,20200312,000000,16.8354,16.9647,13.8636,13.8736,79462.84195925,0
+MNSB.US,D,20200313,000000,14.3587,16.0082,14.31,15.8442,14289.33100076,0
+MNSB.US,D,20200316,000000,13.6559,16.9329,13.46,15.3202,30279.461517414,0
+MNSB.US,D,20200317,000000,15.0518,16.9329,15.0518,16.9329,20214.469941106,0
+MNSB.US,D,20200318,000000,15.9128,15.9128,15.2009,15.2109,18467.403850564,0
+MNSB.US,D,20200319,000000,15.3302,17.8257,13.6658,17.8257,16791.749212197,0
+MNSB.US,D,20200320,000000,16.3881,17.6269,15.7358,17.0919,23428.991084093,0
+MNSB.US,D,20200323,000000,17.5275,17.5275,13.6658,15.5966,11651.13045068,0
+MNSB.US,D,20200324,000000,14.2802,17.3306,14.2802,16.3304,11570.666842595,0
+MNSB.US,D,20200325,000000,16.3304,18.2313,15.7955,16.5372,10739.88008912,0
+MNSB.US,D,20200326,000000,16.6565,18.8061,16.5272,18.3208,50101.671369105,0
+MNSB.US,D,20200327,000000,16.5868,17.2808,15.4773,15.4773,5204.9896479858,0
+MNSB.US,D,20200330,000000,15.1711,16.2757,15.007,15.7557,13345.895195966,0
+MNSB.US,D,20200331,000000,15.7656,16.5968,14.9573,16.5968,16660.995849061,0
+MNSB.US,D,20200401,000000,16.1713,16.1713,15.2705,15.3491,12948.606131048,0
+MNSB.US,D,20200402,000000,15.4873,15.4873,14.4771,14.834,11655.153631084,0
+MNSB.US,D,20200403,000000,14.8251,14.8251,14.2205,14.2205,4514.0084135576,0
+MNSB.US,D,20200406,000000,15.191,15.191,14.2205,14.854,21217.247656863,0
+MNSB.US,D,20200407,000000,14.161,15.4176,14.161,15.2009,9859.8093756918,0
+MNSB.US,D,20200408,000000,15.5768,15.5768,14.5169,14.5566,81433.194562227,0
+MNSB.US,D,20200409,000000,14.854,15.3491,14.854,15.3491,10858.563911044,0
+MNSB.US,D,20200413,000000,15.191,15.191,14.2504,14.2504,7104.9365938883,0
+MNSB.US,D,20200414,000000,14.6561,15.5071,14.6561,14.844,7423.7736409244,0
+MNSB.US,D,20200415,000000,14.666,14.9225,13.9283,14.0218,8008.1405946403,0
+MNSB.US,D,20200416,000000,13.6757,13.8636,12.6954,13.1707,13239.280915254,0
+MNSB.US,D,20200417,000000,13.4968,14.1908,13.3437,14.1908,14211.884777979,0
+MNSB.US,D,20200420,000000,13.8636,14.3587,13.8239,13.9621,5637.4815414417,0
+MNSB.US,D,20200421,000000,13.8636,14.8838,13.8636,14.854,13017.000197919,0
+MNSB.US,D,20200422,000000,14.9822,14.9822,14.0516,14.6064,14182.716720048,0
+MNSB.US,D,20200423,000000,14.2604,14.6064,14.2107,14.4572,3982.9486001979,0
+MNSB.US,D,20200424,000000,14.4472,14.4472,13.6062,14.1311,11274.963082883,0
+MNSB.US,D,20200427,000000,13.9521,14.5766,13.9521,14.3489,19842.325753713,0
+MNSB.US,D,20200428,000000,14.4184,14.7953,13.3685,13.5365,30747.156239406,0
+MNSB.US,D,20200429,000000,14.0317,15.4176,13.6757,15.4176,23340.4811152,0
+MNSB.US,D,20200430,000000,14.8251,15.3391,14.3687,14.8738,6784.0879566502,0
+MNSB.US,D,20200501,000000,14.6163,14.6163,14.2802,14.5467,6881.650081453,0
+MNSB.US,D,20200504,000000,14.3986,14.6163,14.2107,14.6163,3698.3085865979,0
+MNSB.US,D,20200505,000000,14.9921,15.002,14.3587,14.4284,18207.90871449,0
+MNSB.US,D,20200506,000000,14.6958,14.6958,13.982,13.982,34279.508634329,0
+MNSB.US,D,20200507,000000,14.31,14.3587,14.151,14.161,22241.147069741,0
+MNSB.US,D,20200508,000000,14.3886,14.6064,14.0615,14.2802,26215.04351403,0
+MNSB.US,D,20200511,000000,14.151,14.497,13.0514,13.1608,14045.928586304,0
+MNSB.US,D,20200512,000000,13.4182,13.4182,12.604,12.7054,20664.06035128,0
+MNSB.US,D,20200513,000000,12.6357,13.3585,12.6357,12.7252,13898.076706448,0
+MNSB.US,D,20200514,000000,12.6258,12.8734,12.3633,12.5762,25013.118368263,0
+MNSB.US,D,20200515,000000,12.8147,12.8147,12.2898,12.6258,24722.443584056,0
+MNSB.US,D,20200518,000000,12.9917,13.3685,12.5762,13.3685,28162.262829682,0
+MNSB.US,D,20200519,000000,13.2701,13.2701,12.1903,12.2798,24346.27621626,0
+MNSB.US,D,20200520,000000,12.586,13.3685,12.26,13.3685,20022.363076803,0
+MNSB.US,D,20200521,000000,13.28,13.3685,13.2602,13.2602,9926.1918523618,0
+MNSB.US,D,20200522,000000,13.2602,13.3685,13.0016,13.3685,3284.9268000622,0
+MNSB.US,D,20200526,000000,13.6459,13.6459,12.7849,13.1408,34127.633574069,0
+MNSB.US,D,20200527,000000,13.3685,15.3391,12.4478,14.8638,30348.861379387,0
+MNSB.US,D,20200528,000000,14.9425,15.002,14.3587,14.5467,10266.15059652,0
+MNSB.US,D,20200529,000000,14.4284,14.6312,12.5762,13.1408,44794.090620811,0
+MNSB.US,D,20200601,000000,13.1806,13.3585,13.0216,13.0911,9928.2034425639,0
+MNSB.US,D,20200602,000000,13.1508,13.3198,12.7154,12.9718,11698.40282043,0
+MNSB.US,D,20200603,000000,13.2701,13.5515,12.9529,13.1707,15227.737830049,0
+MNSB.US,D,20200604,000000,13.1309,13.6261,13.0713,13.3387,26344.791082066,0
+MNSB.US,D,20200605,000000,13.5664,14.6163,13.457,14.0615,37543.313737269,0
+MNSB.US,D,20200608,000000,14.4871,14.8271,14.15,14.31,12796.731070787,0
+MNSB.US,D,20200609,000000,14.4871,14.4871,13.6261,13.6261,7536.4226922431,0
+MNSB.US,D,20200610,000000,13.7652,14.1212,13.4382,13.5465,12103.738246157,0
+MNSB.US,D,20200611,000000,13.4869,13.4869,12.5264,12.5264,37972.788245422,0
+MNSB.US,D,20200612,000000,12.943,13.5664,12.5762,13.3098,21224.288222569,0
+MNSB.US,D,20200615,000000,13.0216,13.29,12.8744,13.2005,20408.58839561,0
+MNSB.US,D,20200616,000000,13.3098,13.6459,12.9818,13.4282,16476.935345566,0
+MNSB.US,D,20200617,000000,13.3685,13.3984,13.0216,13.0216,8483.8816774417,0
+MNSB.US,D,20200618,000000,12.943,13.0663,12.8734,12.8734,5456.4384232509,0
+MNSB.US,D,20200619,000000,13.0116,13.0116,12.7452,12.7551,26583.164521018,0
+MNSB.US,D,20200622,000000,13.0811,13.2701,12.943,13.1309,10131.374052978,0
+MNSB.US,D,20200623,000000,13.29,13.7156,13.0713,13.0713,19993.195018872,0
+MNSB.US,D,20200624,000000,13.121,13.121,12.8734,12.8734,12252.595921113,0
+MNSB.US,D,20200625,000000,12.7551,13.7056,12.7551,13.457,9795.438489224,0
+MNSB.US,D,20200626,000000,13.3098,13.3098,12.7749,12.8237,60873.736901458,0
+MNSB.US,D,20200629,000000,13.0216,13.2303,12.8933,13.1608,15287.079741012,0
+MNSB.US,D,20200630,000000,13.0315,13.29,12.9331,13.0713,16715.308784517,0
+MNSB.US,D,20200701,000000,13.1756,13.1756,13.0613,13.121,5732.0262809413,0
+MNSB.US,D,20200702,000000,13.1408,13.1408,13.0216,13.0216,4049.3310768678,0
+MNSB.US,D,20200706,000000,13.121,13.121,12.9718,13.111,15506.343073043,0
+MNSB.US,D,20200707,000000,13.0613,13.0613,12.7849,12.7849,12419.55790789,0
+MNSB.US,D,20200708,000000,12.7749,12.8634,12.6855,12.6954,12241.532175002,0
+MNSB.US,D,20200709,000000,12.7252,12.7252,12.3783,12.6755,16187.266356461,0
+MNSB.US,D,20200710,000000,12.5264,12.8634,12.5264,12.8634,4171.0322840961,0
+MNSB.US,D,20200713,000000,12.8535,12.9032,12.6954,12.7154,8018.1985456509,0
+MNSB.US,D,20200714,000000,12.9529,12.9718,12.6656,12.6855,10010.678640851,0
+MNSB.US,D,20200715,000000,12.8734,13.0166,12.586,12.586,51995.583544401,0
+MNSB.US,D,20200716,000000,12.6457,12.8237,12.5762,12.5762,6405.9089986516,0
+MNSB.US,D,20200717,000000,12.5463,13.3585,12.5463,13.0315,40362.557405541,0
+MNSB.US,D,20200720,000000,13.1011,13.2701,12.9718,13.2602,5339.7661915279,0
+MNSB.US,D,20200721,000000,13.3387,14.0218,13.3387,14.0218,28642.027092888,0
+MNSB.US,D,20200722,000000,13.3585,13.7354,13.2701,13.5564,5208.007033289,0
+MNSB.US,D,20200723,000000,13.467,13.467,13.1707,13.1906,8545.2351786063,0
+MNSB.US,D,20200724,000000,13.3944,13.8209,13.2701,13.2701,4403.370952441,0
+MNSB.US,D,20200727,000000,13.3487,13.6062,13.3487,13.6062,4381.2434602177,0
+MNSB.US,D,20200728,000000,13.4769,13.7056,13.3685,13.448,18130.462491709,0
+MNSB.US,D,20200729,000000,13.3685,13.3685,13.121,13.121,5443.3630869371,0
+MNSB.US,D,20200730,000000,13.121,13.3487,12.8734,13.1707,4647.7791619986,0
+MNSB.US,D,20200731,000000,13.1707,13.1906,12.8048,12.8048,15019.53824413,0
+MNSB.US,D,20200803,000000,12.9917,13.1408,12.7749,13.0713,5153.6940978318,0
+MNSB.US,D,20200804,000000,12.9629,12.9629,12.586,12.8048,5128.5492203053,0
+MNSB.US,D,20200805,000000,12.8237,13.0613,12.7252,13.0613,6820.2965802883,0
+MNSB.US,D,20200806,000000,12.8933,12.9718,12.8734,12.9718,1884.8600193866,0
+MNSB.US,D,20200807,000000,12.9718,13.3487,12.6656,13.3487,5641.5047218459,0
+MNSB.US,D,20200810,000000,13.1915,13.1915,13.0663,13.0713,2224.8187635449,0
+MNSB.US,D,20200811,000000,13.3288,13.805,13.3288,13.5812,14890.796471195,0
+MNSB.US,D,20200812,000000,13.7156,14.3489,13.4232,13.9521,4045.3078964636,0
+MNSB.US,D,20200813,000000,13.5515,13.8836,13.1906,13.4282,5563.0527039632,0
+MNSB.US,D,20200814,000000,13.467,13.6698,13.2005,13.467,11121.076432421,0
+MNSB.US,D,20200817,000000,13.467,13.8239,13.28,13.29,2830.307414383,0
+MNSB.US,D,20200818,000000,13.4182,13.4182,13.2303,13.2303,5921.1157599406,0
+MNSB.US,D,20200819,000000,13.3685,13.9621,13.3685,13.8836,33166.093457456,0
+MNSB.US,D,20200820,000000,13.6658,13.8149,13.3685,13.8149,2663.3454276071,0
+MNSB.US,D,20200821,000000,13.5862,13.5862,13.0216,13.0315,9812.537005942,0
+MNSB.US,D,20200824,000000,13.2303,13.3098,13.0116,13.2502,7455.9590841583,0
+MNSB.US,D,20200825,000000,13.2602,13.3685,13.0613,13.1309,5173.809999853,0
+MNSB.US,D,20200826,000000,13.1011,13.1011,12.9231,12.9231,9931.2208278671,0
+MNSB.US,D,20200827,000000,12.8834,13.2691,12.8734,12.8734,3068.6808533343,0
+MNSB.US,D,20200828,000000,12.943,12.9917,12.8734,12.9917,2210.73763213,0
+MNSB.US,D,20200831,000000,12.9231,12.9231,12.6954,12.6954,6458.2103439067,0
+MNSB.US,D,20200901,000000,12.8137,12.9818,12.6357,12.9331,5379.9979955703,0
+MNSB.US,D,20200902,000000,12.9331,13.111,12.9331,13.111,4350.0638120848,0
+MNSB.US,D,20200903,000000,12.6954,13.2105,12.6159,12.9231,2855.4522919095,0
+MNSB.US,D,20200904,000000,13.0444,13.0444,12.5065,12.8634,16068.582534535,0
+MNSB.US,D,20200908,000000,12.8734,13.2303,12.7054,12.8734,4608.5531530572,0
+MNSB.US,D,20200909,000000,12.8834,12.943,12.8734,12.8734,4462.7128634035,0
+MNSB.US,D,20200910,000000,12.9529,13.2303,12.9529,13.0216,9494.705754007,0
+MNSB.US,D,20200911,000000,13.0216,13.0216,12.7054,12.7749,3531.3465998219,0
+MNSB.US,D,20200914,000000,12.8634,13.121,12.8634,13.121,5886.9187265046,0
+MNSB.US,D,20200915,000000,12.8634,12.8634,12.8147,12.8147,1332.6785089046,0
+MNSB.US,D,20200916,000000,12.9131,12.9131,12.6855,12.6954,5706.8814034148,0
+MNSB.US,D,20200917,000000,12.6457,13.0713,12.6457,13.0216,2305.2823716297,0
+MNSB.US,D,20200918,000000,13.2203,13.2701,12.6954,13.2701,25161.97604322,0
+MNSB.US,D,20200921,000000,13.0315,13.4869,12.7749,12.7949,18002.726513874,0
+MNSB.US,D,20200922,000000,13.2701,13.2701,11.6355,12.2103,16492.022272082,0
+MNSB.US,D,20200923,000000,12.1606,12.2301,11.8832,11.903,11826.138798265,0
+MNSB.US,D,20200924,000000,12.6507,12.6507,12.1804,12.1804,2685.4729198304,0
+MNSB.US,D,20200925,000000,12.2401,12.6159,12.2401,12.3882,9640.5460436607,0
+MNSB.US,D,20200928,000000,12.9231,13.3148,12.9231,13.0514,3623.8797491194,0
+MNSB.US,D,20200929,000000,13.0514,13.0514,12.2798,12.4081,12081.610753933,0
+MNSB.US,D,20200930,000000,12.3783,12.8734,12.0809,12.1208,6330.4743660721,0
+MNSB.US,D,20201001,000000,12.418,12.5264,12.2798,12.3485,5881.8897509993,0
+MNSB.US,D,20201002,000000,12.1903,12.606,12.1804,12.5363,13075.336313781,0
+MNSB.US,D,20201005,000000,12.7352,13.28,12.7352,13.121,4289.7161060212,0
+MNSB.US,D,20201006,000000,13.3098,13.3785,13.0016,13.0016,7125.0524959095,0
+MNSB.US,D,20201007,000000,13.0613,13.2701,13.0514,13.2701,5062.1667436353,0
+MNSB.US,D,20201008,000000,13.0514,13.3098,12.943,13.2105,3198.428421371,0
+MNSB.US,D,20201009,000000,13.2005,13.7056,13.2005,13.7056,1215.0004820806,0
+MNSB.US,D,20201012,000000,13.7056,13.7056,13.4083,13.6161,4849.9439773116,0
+MNSB.US,D,20201013,000000,13.6161,13.6161,13.3585,13.3884,13668.755423406,0
+MNSB.US,D,20201014,000000,13.3685,13.6658,13.3685,13.3785,1741.031319935,0
+MNSB.US,D,20201015,000000,13.0026,13.6658,13.0016,13.6658,4569.3271441159,0
+MNSB.US,D,20201016,000000,13.2701,13.5664,13.2701,13.5664,5551.9889578516,0
+MNSB.US,D,20201019,000000,13.6261,13.7553,13.6062,13.7156,5175.8215900551,0
+MNSB.US,D,20201020,000000,13.9134,14.3587,13.9134,14.3587,4970.6393894389,0
+MNSB.US,D,20201021,000000,14.4572,14.5069,14.1212,14.32,10293.307064249,0
+MNSB.US,D,20201022,000000,14.2107,14.7256,14.2107,14.6561,7265.8638100579,0
+MNSB.US,D,20201023,000000,15.4474,15.8054,14.6958,15.2506,15423.867874756,0
+MNSB.US,D,20201026,000000,15.181,15.2407,15.0418,15.1114,760619.46984037,0
+MNSB.US,D,20201027,000000,14.5019,15.1681,14.5019,14.5864,4795.6310418544,0
+MNSB.US,D,20201028,000000,14.5566,14.7754,14.2007,14.6958,21008.042275842,0
+MNSB.US,D,20201029,000000,14.6064,15.2556,14.6064,14.9623,13813.589917959,0
+MNSB.US,D,20201030,000000,14.7356,15.1114,14.6362,14.7654,10181.663808031,0
+MNSB.US,D,20201102,000000,14.492,15.0617,14.3587,14.8151,10266.15059652,0
+MNSB.US,D,20201103,000000,15.0717,15.1711,14.4522,15.0617,17173.951350601,0
+MNSB.US,D,20201104,000000,14.8151,14.844,14.4871,14.5666,8527.1308667872,0
+MNSB.US,D,20201105,000000,14.4871,15.716,14.4871,15.4674,11361.461461574,0
+MNSB.US,D,20201106,000000,14.8937,14.8937,14.7953,14.7953,3838.1141056452,0
+MNSB.US,D,20201109,000000,15.527,16.4328,15.527,15.6861,24050.572456548,0
+MNSB.US,D,20201110,000000,15.884,16.6863,15.8253,16.3881,49292.006312752,0
+MNSB.US,D,20201111,000000,16.1017,16.3304,15.8253,16.3304,5680.7307307873,0
+MNSB.US,D,20201112,000000,16.052,16.052,15.4773,15.4773,5268.3547393526,0
+MNSB.US,D,20201113,000000,15.4276,15.9724,15.4176,15.8253,10764.019171544,0
+MNSB.US,D,20201116,000000,15.9327,16.746,15.9327,16.6068,13161.834692472,0
+MNSB.US,D,20201117,000000,16.4974,16.4974,16.0917,16.221,9860.8151707929,0
+MNSB.US,D,20201118,000000,16.1315,16.4974,15.9028,15.9028,5618.3714345215,0
+MNSB.US,D,20201119,000000,15.5966,16.0917,15.4674,16.0917,3759.6620877625,0
+MNSB.US,D,20201120,000000,15.6563,16.0122,15.6563,16.0122,8445.6614636014,0
+MNSB.US,D,20201123,000000,15.869,16.0917,15.7298,16.0172,145993.17050907,0
+MNSB.US,D,20201124,000000,16.3393,16.6763,16.1713,16.3881,16673.065390273,0
+MNSB.US,D,20201125,000000,16.5471,16.5471,16.221,16.2707,7298.0492532918,0
+MNSB.US,D,20201127,000000,16.2409,16.4278,15.9923,16.1017,4875.0888548381,0
+MNSB.US,D,20201130,000000,15.9227,16.0719,15.8939,16.052,9549.0186894643,0
+MNSB.US,D,20201201,000000,16.2409,16.6565,16.0917,16.1414,8288.757427836,0
+MNSB.US,D,20201202,000000,16.0122,16.0122,15.359,15.706,25494.894221671,0
+MNSB.US,D,20201203,000000,15.696,16.0619,15.696,15.8442,20093.774528978,0
+MNSB.US,D,20201204,000000,16.0917,16.2906,15.869,16.2707,13067.289952972,0
+MNSB.US,D,20201207,000000,16.1912,16.5073,16.1414,16.3204,28485.123057122,0
+MNSB.US,D,20201208,000000,16.4079,16.746,16.2806,16.6863,7907.5610845342,0
+MNSB.US,D,20201209,000000,16.6167,16.6366,16.3493,16.4378,9168.8281412636,0
+MNSB.US,D,20201210,000000,16.4178,16.5471,16.2806,16.4378,4184.1076204099,0
+MNSB.US,D,20201211,000000,16.2707,16.3104,16.2707,16.3104,4603.5241775519,0
+MNSB.US,D,20201214,000000,16.3592,16.4925,16.1315,16.221,18221.989845905,0
+MNSB.US,D,20201215,000000,16.2409,16.726,16.2409,16.577,8962.6401455463,0
+MNSB.US,D,20201216,000000,16.4378,16.6465,16.3393,16.6267,11954.8805712,0
+MNSB.US,D,20201217,000000,16.6117,16.6366,16.4378,16.6366,13740.166875582,0
+MNSB.US,D,20201218,000000,16.6664,17.1118,16.3393,17.1118,80876.989871341,0
+MNSB.US,D,20201221,000000,16.6366,16.7658,16.3881,16.7658,10834.424828619,0
+MNSB.US,D,20201222,000000,17.0323,17.0422,16.5471,16.6068,9245.2685689441,0
+MNSB.US,D,20201223,000000,16.6316,16.6366,16.5868,16.6167,3880.3574998897,0
+MNSB.US,D,20201224,000000,16.6664,16.6664,16.6068,16.6068,1647.4923755364,0
+MNSB.US,D,20201228,000000,16.7559,16.9329,16.6366,16.6366,5919.1041697385,0
+MNSB.US,D,20201229,000000,16.736,16.746,16.6664,16.6763,31177.63654266,0
+MNSB.US,D,20201230,000000,16.726,17.5772,16.6565,16.8255,21110.633376149,0
+MNSB.US,D,20201231,000000,16.9229,17.2063,16.736,16.746,23085.00915953,0
+MNSB.US,D,20210104,000000,16.8444,17.8157,16.6962,16.736,20245.649589238,0
+MNSB.US,D,20210105,000000,16.6962,16.9329,16.6366,16.6863,16815.888294623,0
+MNSB.US,D,20210106,000000,16.8742,18.0723,16.8742,16.9429,27252.018263222,0
+MNSB.US,D,20210107,000000,17.2311,17.6169,16.8106,16.8354,24774.744929311,0
+MNSB.US,D,20210108,000000,16.8255,17.1416,16.7559,16.903,16961.728584277,0
+MNSB.US,D,20210111,000000,17.0522,17.1118,16.7758,17.0522,11110.012686309,0
+MNSB.US,D,20210112,000000,17.0721,17.2411,16.9229,17.1914,32116.043371949,0
+MNSB.US,D,20210113,000000,17.0821,18.8448,17.0821,17.6964,24512.232407935,0
+MNSB.US,D,20210114,000000,18.0026,18.4282,17.6865,17.8634,11081.85042348,0
+MNSB.US,D,20210115,000000,17.7661,17.7661,17.4578,17.6567,4496.9098968396,0
+MNSB.US,D,20210119,000000,17.7661,17.7661,16.9726,17.3306,34846.777071327,0
+MNSB.US,D,20210120,000000,17.5473,17.5772,17.2808,17.2808,13734.132104976,0
+MNSB.US,D,20210121,000000,17.438,17.8257,17.2808,17.6269,16599.642347896,0
+MNSB.US,D,20210122,000000,17.587,18.122,17.587,18.122,11603.85808093,0
+MNSB.US,D,20210125,000000,17.9728,18.8448,17.7661,18.4382,25131.802190188,0
+MNSB.US,D,20210126,000000,18.5674,18.8448,18.1916,18.637,23514.483667683,0
+MNSB.US,D,20210127,000000,18.5376,18.6072,17.7312,18.3208,27532.635096418,0
+MNSB.US,D,20210128,000000,18.5376,18.5376,17.4777,17.597,18636.377427542,0
+MNSB.US,D,20210129,000000,17.6765,17.8227,16.4875,16.913,33873.167413501,0
+MNSB.US,D,20210201,000000,17.0821,17.9231,17.0621,17.1914,30337.797633275,0
+MNSB.US,D,20210202,000000,17.4578,17.5772,17.256,17.5473,7567.6023403759,0
+MNSB.US,D,20210203,000000,17.3495,17.4678,16.9429,17.0323,30275.438337009,0
+MNSB.US,D,20210204,000000,17.438,17.6567,16.9826,17.6567,8565.3510806275,0
+MNSB.US,D,20210205,000000,17.5473,17.9032,17.1466,17.8257,23783.030959666,0
+MNSB.US,D,20210208,000000,18.4083,18.9035,17.8356,18.7861,38071.356165325,0
+MNSB.US,D,20210209,000000,18.8159,18.8159,18.3308,18.8159,20677.135687593,0
+MNSB.US,D,20210210,000000,18.9035,19.2415,18.2463,18.9333,15560.656008501,0
+MNSB.US,D,20210211,000000,18.9333,19.2713,18.5177,18.7861,20760.616680981,0
+MNSB.US,D,20210212,000000,19.0028,19.0755,18.6469,19.0725,8593.5133434572,0
+MNSB.US,D,20210216,000000,18.8348,19.3399,18.4779,18.4779,20174.238137063,0
+MNSB.US,D,20210217,000000,18.3685,18.3685,17.7312,17.8546,13506.822412135,0
+MNSB.US,D,20210218,000000,17.607,17.7164,17.0024,17.0024,25669.902569255,0
+MNSB.US,D,20210219,000000,17.0124,17.6865,17.0124,17.4678,9290.5293484918,0
+MNSB.US,D,20210222,000000,17.2709,18.4779,17.2709,18.0325,22276.349898279,0
+MNSB.US,D,20210223,000000,18.3208,21.6287,18.3208,19.5079,47280.416110632,0
+MNSB.US,D,20210224,000000,19.5179,20.6275,19.0128,19.4781,19818.186671288,0
+MNSB.US,D,20210225,000000,19.3399,19.3399,18.8448,18.8448,9172.8513216678,0
+MNSB.US,D,20210226,000000,18.9233,19.157,18.3208,18.4182,23739.781770321,0
+MNSB.US,D,20210301,000000,18.1916,19.1798,18.122,18.7166,67214.269218541,0
+MNSB.US,D,20210302,000000,18.4182,19.0625,18.4182,18.6669,15337.369496065,0
+MNSB.US,D,20210303,000000,18.8736,21.043,18.8636,19.8063,55008.945667177,0
+MNSB.US,D,20210304,000000,19.9335,20.7955,19.7366,19.9136,35292.344301096,0
+MNSB.US,D,20210305,000000,20.1622,20.6921,20.018,20.6473,28648.061863494,0
+MNSB.US,D,20210308,000000,20.6473,21.8454,20.5876,21.043,36820.147059607,0
+MNSB.US,D,20210309,000000,21.1127,21.4179,20.7955,20.884,20033.426822915,0
+MNSB.US,D,20210310,000000,21.1424,21.5283,20.6673,20.9834,25605.531682788,0
+MNSB.US,D,20210311,000000,20.4883,21.4388,20.4485,21.2021,31935.000253758,0
+MNSB.US,D,20210312,000000,21.2419,21.7669,20.884,21.1127,12070.547007822,0
+MNSB.US,D,20210315,000000,20.884,20.884,19.8638,20.023,24080.74630958,0
+MNSB.US,D,20210316,000000,19.855,20.0528,19.5378,19.9235,37941.608597289,0
+MNSB.US,D,20210317,000000,19.6869,19.9932,19.6372,19.8838,15953.921893014,0
+MNSB.US,D,20210318,000000,19.9235,20.707,19.6421,19.7565,15410.792538442,0
+MNSB.US,D,20210319,000000,19.7863,20.9138,19.0625,20.717,93908.071200675,0
+MNSB.US,D,20210322,000000,20.4087,21.0052,19.7466,20.1125,28086.828197103,0
+MNSB.US,D,20210323,000000,20.0627,21.1723,19.859,20.9635,32273.953202816,0
+MNSB.US,D,20210324,000000,21.0032,21.7569,19.9932,20.013,22813.444482244,0
+MNSB.US,D,20210325,000000,20.0925,20.874,19.8738,20.4883,22883.850139318,0
+MNSB.US,D,20210326,000000,20.7766,20.9486,19.9971,20.538,24346.27621626,0
+MNSB.US,D,20210329,000000,20.1522,21.3204,20.0925,20.8939,41006.266270219,0
+MNSB.US,D,20210330,000000,20.4316,21.0927,20.4316,20.7667,11554.574120978,0
+MNSB.US,D,20210331,000000,20.8153,20.9138,20.3591,20.5579,20076.67601226,0
+MNSB.US,D,20210401,000000,20.4584,20.8939,20.4584,20.7955,22474.491533187,0
+MNSB.US,D,20210405,000000,20.9138,21.043,20.5876,20.8552,29015.177075381,0
+MNSB.US,D,20210406,000000,21.043,21.0829,20.7667,20.8552,12054.454286205,0
+MNSB.US,D,20210407,000000,20.8402,20.9138,20.3014,20.3591,141934.78727629,0
+MNSB.US,D,20210408,000000,20.6423,20.9138,20.2517,20.4386,9262.3670856622,0
+MNSB.US,D,20210409,000000,20.6523,20.7468,20.3202,20.5479,16351.210957934,0
+MNSB.US,D,20210412,000000,20.7468,20.7468,20.4684,20.4982,11459.023586377,0
+MNSB.US,D,20210413,000000,20.5579,20.9237,20.4982,20.7865,15370.5607344,0
+MNSB.US,D,20210414,000000,20.4783,20.722,20.3302,20.4883,56430.134144975,0
+MNSB.US,D,20210415,000000,20.4883,20.717,20.4485,20.5579,17802.573288763,0
+MNSB.US,D,20210416,000000,20.707,21.4935,20.4783,21.3403,13428.370394253,0
+MNSB.US,D,20210419,000000,21.1524,21.1524,20.7955,20.9735,20508.162110615,0
+MNSB.US,D,20210420,000000,21.0927,21.1127,20.6971,20.9934,21816.701537094,0
+MNSB.US,D,20210421,000000,21.1624,21.3403,20.9138,20.9934,12925.472843723,0
+MNSB.US,D,20210422,000000,21.1127,21.1524,20.5479,20.5479,16869.195434979,0
+MNSB.US,D,20210423,000000,20.7468,20.9287,20.3789,20.707,22391.010539799,0
+MNSB.US,D,20210426,000000,20.7468,20.8552,20.5479,20.6275,18122.416130901,0
+MNSB.US,D,20210427,000000,20.6275,20.7865,20.6275,20.6971,22718.899742745,0
+MNSB.US,D,20210428,000000,20.6275,20.8153,20.6275,20.8153,13939.314305591,0
+MNSB.US,D,20210429,000000,21.1365,21.3503,20.6473,20.874,16876.236000687,0
+MNSB.US,D,20210430,000000,20.7468,21.0132,20.6971,20.9934,27542.693047429,0
+MNSB.US,D,20210503,000000,20.9834,21.2906,20.707,20.8939,34082.372794521,0
+MNSB.US,D,20210504,000000,20.7955,21.0829,20.7955,20.7955,16279.799505758,0
+MNSB.US,D,20210505,000000,20.5976,20.9834,20.5976,20.8552,18667.557075675,0
+MNSB.US,D,20210506,000000,20.7955,21.0401,20.7318,20.874,19264.999365705,0
+MNSB.US,D,20210507,000000,20.6573,21.0927,20.5976,20.6673,11701.420205733,0
+MNSB.US,D,20210510,000000,20.6275,20.9535,20.5678,20.5976,19044.730238573,0
+MNSB.US,D,20210511,000000,20.4684,20.864,20.3988,20.4485,12510.079466986,0
+MNSB.US,D,20210512,000000,20.5976,20.5976,20.3988,20.4584,17235.304851765,0
+MNSB.US,D,20210513,000000,20.3988,20.9535,20.3988,20.707,10715.741006694,0
+MNSB.US,D,20210514,000000,20.864,20.9535,20.717,20.8055,4145.8874065696,0
+MNSB.US,D,20210517,000000,20.7955,21.1773,20.7955,20.9934,8402.4122742558,0
+MNSB.US,D,20210518,000000,21.053,21.0829,20.6971,21.043,19547.627789103,0
+MNSB.US,D,20210519,000000,21.043,21.0829,20.7955,20.8939,8342.0645681922,0
+MNSB.US,D,20210520,000000,20.7955,20.9735,20.7955,20.9735,16572.485880167,0
+MNSB.US,D,20210521,000000,21.1127,21.2519,20.9078,21.2519,14553.855112339,0
+MNSB.US,D,20210524,000000,21.1424,21.3383,20.9934,21.0032,7450.930108653,0
+MNSB.US,D,20210525,000000,20.9834,21.0729,20.9535,20.9934,14487.472635669,0
+MNSB.US,D,20210526,000000,21.2221,21.3403,21.043,21.1326,9133.6253127265,0
+MNSB.US,D,20210527,000000,21.0829,21.5083,21.053,21.4189,6311.3642591519,0
+MNSB.US,D,20210528,000000,21.4984,21.4984,21.043,21.2021,26196.93920221,0
+MNSB.US,D,20210601,000000,21.4984,21.5283,21.2419,21.399,7158.2437342445,0
+MNSB.US,D,20210602,000000,21.4388,21.9936,21.399,21.568,8308.8733298572,0
+MNSB.US,D,20210603,000000,21.568,22.7661,21.568,22.7661,24325.154519138,0
+MNSB.US,D,20210604,000000,22.7859,23.0236,22.5285,22.5285,16777.668080783,0
+MNSB.US,D,20210607,000000,22.5085,23.0286,22.1526,22.1626,22124.474838018,0
+MNSB.US,D,20210608,000000,22.3693,22.3693,21.7957,21.7957,9180.8976824763,0
+MNSB.US,D,20210609,000000,21.7857,21.9737,21.7758,21.7857,12656.92555174,0
+MNSB.US,D,20210610,000000,21.9339,22.2123,21.8941,22.1725,20876.283117603,0
+MNSB.US,D,20210611,000000,22.0929,22.4986,22.0929,22.3008,13084.38846969,0
+MNSB.US,D,20210614,000000,22.2123,22.4688,22.1029,22.2809,26936.19860149,0
+MNSB.US,D,20210615,000000,22.3107,22.4489,22.0432,22.2223,32180.414258417,0
+MNSB.US,D,20210616,000000,22.1029,22.4986,22.0831,22.3405,18450.305333846,0
+MNSB.US,D,20210617,000000,22.3107,22.3266,22.0831,22.0831,22055.074976046,0
+MNSB.US,D,20210618,000000,22.0831,22.1427,21.4487,21.4487,56844.521726612,0
+MNSB.US,D,20210621,000000,21.4089,21.9737,21.4089,21.8057,30424.296011966,0
+MNSB.US,D,20210622,000000,22.0035,22.3206,21.747,21.914,27003.586873261,0
+MNSB.US,D,20210623,000000,22.0731,22.0731,21.8057,22.0731,32718.514637484,0
+MNSB.US,D,20210624,000000,21.9836,22.0831,21.6028,22.0134,78928.764760588,0
+MNSB.US,D,20210625,000000,22.0831,22.4986,21.8155,22.2809,887678.54757197,0
+MNSB.US,D,20210628,000000,22.2223,22.7174,22.0582,22.6279,16518.172944709,0
+MNSB.US,D,20210629,000000,22.7174,23.2612,22.2421,22.4986,23483.304019551,0
+MNSB.US,D,20210630,000000,22.3505,23.475,22.2809,22.3605,18333.633102123,0
+MNSB.US,D,20210701,000000,22.4887,22.5782,22.2709,22.3206,9151.7296245456,0
+MNSB.US,D,20210702,000000,22.4091,22.8894,22.4091,22.5682,8798.6955440735,0
+MNSB.US,D,20210706,000000,22.6179,22.7561,22.3893,22.5384,40228.7866571,0
+MNSB.US,D,20210707,000000,22.5384,22.6677,22.4787,22.5782,18666.551280573,0
+MNSB.US,D,20210708,000000,22.3893,22.5881,22.3206,22.3793,13300.634416419,0
+MNSB.US,D,20210709,000000,22.5782,22.7372,22.439,22.6875,13525.932519056,0
+MNSB.US,D,20210712,000000,22.5065,22.608,22.4787,22.598,12275.729208439,0
+MNSB.US,D,20210713,000000,22.4887,23.2025,22.4887,22.8059,23301.255106259,0
+MNSB.US,D,20210714,000000,22.9241,24.4095,22.9241,24.1828,31478.369277877,0
+MNSB.US,D,20210715,000000,24.2345,24.2614,23.8686,23.9641,35955.163272696,0
+MNSB.US,D,20210716,000000,24.1232,24.5587,23.9293,24.0835,29765.500220772,0
+MNSB.US,D,20210719,000000,24.1828,24.2415,23.1628,23.1628,17812.631239774,0
+MNSB.US,D,20210720,000000,23.4889,24.5846,23.3109,23.6181,23618.080563092,0
+MNSB.US,D,20210721,000000,23.6181,23.8259,23.4432,23.4989,5716.9393544254,0
+MNSB.US,D,20210722,000000,23.7563,23.9144,23.4352,23.5784,4804.6831977639,0
+MNSB.US,D,20210723,000000,23.6519,24.0138,23.4789,23.9343,9805.4964402346,0
+MNSB.US,D,20210726,000000,23.9343,24.7068,23.9343,24.2127,23487.327199954,0
+MNSB.US,D,20210727,000000,24.0437,24.0933,23.7076,23.8458,7287.9913022812,0
+MNSB.US,D,20210728,000000,23.8657,24.1033,23.459,23.7464,5546.9599823463,0
+MNSB.US,D,20210729,000000,23.4989,24.1133,23.4989,23.984,11019.491127214,0
+MNSB.US,D,20210730,000000,23.8846,24.0437,23.6579,23.8657,6098.1356977272,0
+MNSB.US,D,20210802,000000,23.7663,23.7762,23.3507,23.6778,15118.106164034,0
+MNSB.US,D,20210803,000000,23.6679,23.7563,23.5485,23.6877,10516.593576684,0
+MNSB.US,D,20210804,000000,23.5386,23.7176,23.3994,23.3994,3237.6544303124,0
+MNSB.US,D,20210805,000000,23.4392,24.161,23.3507,23.9443,2906.7478420636,0
+MNSB.US,D,20210806,000000,23.8657,23.9641,23.6679,23.7663,13787.439245332,0
+MNSB.US,D,20210809,000000,23.638,23.8558,23.5784,23.7364,5812.4898890261,0
+MNSB.US,D,20210810,000000,23.7663,23.7663,23.6679,23.7176,3046.5533611109,0
+MNSB.US,D,20210811,000000,23.5784,23.7663,23.5784,23.7464,5479.5717105752,0
+MNSB.US,D,20210812,000000,23.5784,23.5784,23.5784,23.5784,977.63283823039,0
+MNSB.US,D,20210813,000000,23.5784,23.5784,23.1826,23.2612,8827.8636020042,0
+MNSB.US,D,20210816,000000,23.3795,23.638,23.3407,23.4889,2222.8071733427,0
+MNSB.US,D,20210817,000000,23.5535,23.7265,23.4193,23.4789,2774.9886838247,0
+MNSB.US,D,20210818,000000,23.4789,23.6679,23.2612,23.3795,3316.106448195,0
+MNSB.US,D,20210819,000000,23.3795,23.9741,23.3795,23.4989,6280.1846110191,0
+MNSB.US,D,20210820,000000,24.153,24.153,24.1033,24.153,2962.0665726219,0
+MNSB.US,D,20210823,000000,24.0238,24.0238,23.2612,23.291,10434.118378397,0
+MNSB.US,D,20210824,000000,23.5187,23.5187,23.2125,23.3607,3450.8829917371,0
+MNSB.US,D,20210825,000000,23.5187,23.7563,23.128,23.1727,6982.229591559,0
+MNSB.US,D,20210826,000000,23.2712,23.6181,22.9639,23.5982,10734.851113614,0
+MNSB.US,D,20210827,000000,23.3109,23.4989,23.2413,23.2413,12718.279052905,0
+MNSB.US,D,20210830,000000,23.2712,23.468,23.0733,23.1528,7549.4980285569,0
+MNSB.US,D,20210831,000000,23.1528,23.2712,23.0833,23.123,9493.699958906,0
+MNSB.US,D,20210901,000000,23.123,23.4193,23.123,23.4193,6669.4273151293,0
+MNSB.US,D,20210902,000000,23.2025,23.469,23.1727,23.469,1342.7364599152,0
+MNSB.US,D,20210903,000000,23.301,23.3705,23.301,23.3705,731.21303847067,0
+MNSB.US,D,20210907,000000,23.3705,23.6181,23.291,23.3795,6898.748598171,0
+MNSB.US,D,20210908,000000,23.5087,23.5087,23.291,23.4093,4292.7334913244,0
+MNSB.US,D,20210909,000000,23.291,23.298,22.7074,23.0236,9099.4282792904,0
+MNSB.US,D,20210910,000000,23.0733,23.0733,22.6776,22.776,14372.811994148,0
+MNSB.US,D,20210913,000000,22.7859,23.4193,22.608,22.608,10870.633452258,0
+MNSB.US,D,20210914,000000,22.8059,22.8059,22.439,22.6577,8471.8121362289,0
+MNSB.US,D,20210915,000000,22.4887,22.6577,22.3555,22.6477,7943.7697081724,0
+MNSB.US,D,20210916,000000,22.6179,23.301,22.4489,22.9639,10322.475122179,0
+MNSB.US,D,20210917,000000,22.8357,23.3705,22.1725,23.291,35286.30953049,0
+MNSB.US,D,20210920,000000,22.9241,23.1528,22.439,22.6677,3274.8688490516,0
+MNSB.US,D,20210921,000000,22.7272,22.7272,22.439,22.439,13051.197231355,0
+MNSB.US,D,20210922,000000,22.439,22.7661,22.2908,22.7661,6238.9470118756,0
+MNSB.US,D,20210923,000000,22.7174,23.0136,22.5782,23.0136,8324.9660514742,0
+MNSB.US,D,20210924,000000,22.7561,22.9241,22.6279,22.776,4751.3760574078,0
+MNSB.US,D,20210927,000000,22.776,24.0138,22.776,24.0138,25479.807295155,0
+MNSB.US,D,20210928,000000,23.9741,24.2315,23.6479,23.8458,35863.635918499,0
+MNSB.US,D,20210929,000000,24.0536,24.0635,23.8846,23.984,13203.072291616,0
+MNSB.US,D,20210930,000000,23.9443,23.9443,23.5684,23.7563,4520.0431841639,0
+MNSB.US,D,20211001,000000,23.7762,24.0337,23.7762,24.0039,2949.9970314092,0
+MNSB.US,D,20211004,000000,24.0118,24.0118,23.9641,23.9641,1692.7531550841,0
+MNSB.US,D,20211005,000000,23.994,24.0138,23.7663,24.0138,3946.7399765597,0
+MNSB.US,D,20211006,000000,23.9641,24.0138,23.9144,24.0138,2517.5051379533,0
+MNSB.US,D,20211007,000000,24.0138,24.0835,23.9293,24.0238,27049.85344791,0
+MNSB.US,D,20211008,000000,24.0337,24.0835,23.9641,23.9641,24843.138996184,0
+MNSB.US,D,20211011,000000,24.0635,24.2714,23.9313,24.1133,8316.9196906657,0
+MNSB.US,D,20211012,000000,24.3509,24.3509,24.2763,24.2763,1856.6977565569,0
+MNSB.US,D,20211013,000000,24.3707,24.3707,24.1828,24.3609,20102.826684888,0
+MNSB.US,D,20211014,000000,24.3111,24.3609,24.3111,24.3609,13545.042625976,0
+MNSB.US,D,20211015,000000,24.3609,24.3807,24.0298,24.2027,5433.3051359265,0
+MNSB.US,D,20211018,000000,24.2614,24.2614,23.9144,24.0039,9312.6568407152,0
+MNSB.US,D,20211019,000000,24.1133,24.2614,24.0993,24.2127,12489.963564964,0
+MNSB.US,D,20211020,000000,24.2127,24.6084,23.9343,24.5984,49641.01721282,0
+MNSB.US,D,20211021,000000,24.6183,25.183,24.3757,25.1731,42416.391001905,0
+MNSB.US,D,20211022,000000,24.9643,26.589,24.7366,25.7468,27241.960312212,0
+MNSB.US,D,20211025,000000,25.7468,25.7468,25.192,25.4197,11478.133693297,0
+MNSB.US,D,20211026,000000,25.3998,25.4793,25.1234,25.4793,10964.172396656,0
+MNSB.US,D,20211027,000000,25.4793,25.6782,25.193,25.3511,2781.0234544311,0
+MNSB.US,D,20211028,000000,24.6531,25.1135,24.4543,24.7913,1443.3159700212,0
+MNSB.US,D,20211029,000000,24.5089,24.7565,24.2564,24.7565,26854.729198304,0
+MNSB.US,D,20211101,000000,24.7565,24.7565,24.1828,24.4991,14103.258907064,0
+MNSB.US,D,20211102,000000,24.3609,24.5836,24.3609,24.5089,4793.6194516523,0
+MNSB.US,D,20211103,000000,24.5089,24.5089,24.2942,24.5089,61721.622171652,0
+MNSB.US,D,20211104,000000,24.4891,24.678,24.4195,24.6581,6307.3410787477,0
+MNSB.US,D,20211105,000000,24.6581,24.6581,24.2505,24.6581,6576.8941658318,0
+MNSB.US,D,20211108,000000,24.6879,25.6971,24.6879,25.3611,1688.7299746799,0
+MNSB.US,D,20211109,000000,25.0737,25.3511,24.3976,24.6581,3836.1025154431,0
+MNSB.US,D,20211110,000000,24.6581,24.7168,24.6382,24.6382,3615.8333883109,0
+MNSB.US,D,20211111,000000,25.1403,25.1403,24.8967,24.8967,1510.7042417922,0
+MNSB.US,D,20211112,000000,25.0538,25.2517,24.0635,24.1133,6528.6160009809,0
+MNSB.US,D,20211115,000000,24.321,24.7466,24.321,24.7466,4303.797237436,0
+MNSB.US,D,20211116,000000,24.5886,25.2417,24.3609,24.6581,5872.8375950897,0
+MNSB.US,D,20211117,000000,24.6004,24.846,24.5487,24.5487,3829.0619497357,0
+MNSB.US,D,20211118,000000,24.5537,24.6283,24.2127,24.5289,3402.6048268862,0
+MNSB.US,D,20211119,000000,24.2217,24.5289,24.1133,24.2217,12817.85276791,0
+MNSB.US,D,20211122,000000,24.1828,24.6283,24.163,24.163,4191.1481861173,0
+MNSB.US,D,20211123,000000,24.2127,24.2127,24.0635,24.0635,2539.6326301767,0
+MNSB.US,D,20211124,000000,24.1133,24.5089,24.0635,24.3111,2952.0086216113,0
+MNSB.US,D,20211126,000000,24.0536,24.2614,24.0536,24.2614,2334.4504295604,0
+MNSB.US,D,20211129,000000,24.2127,24.2127,23.2225,23.4789,5781.3102408933,0
+MNSB.US,D,20211130,000000,23.4889,23.4889,23.2612,23.301,8421.5223811759,0
+MNSB.US,D,20211201,000000,23.5684,23.7762,23.2712,23.2712,4057.3774376763,0
+MNSB.US,D,20211202,000000,23.3407,23.6579,22.2818,23.1727,14227.977499596,0
+MNSB.US,D,20211203,000000,22.777,23.3109,22.777,22.9838,6231.9064461682,0
+MNSB.US,D,20211206,000000,23.0931,23.4392,22.5285,23.0236,13129.649249238,0
+MNSB.US,D,20211207,000000,22.8943,23.133,22.8744,23.133,6213.8021343491,0
+MNSB.US,D,20211208,000000,22.8943,23.0136,22.776,22.7959,23600.982046375,0
+MNSB.US,D,20211209,000000,22.7959,22.7959,22.7959,22.7959,2268.0679528905,0
+MNSB.US,D,20211210,000000,22.6776,22.9938,22.3693,22.9938,36399.724707364,0
+MNSB.US,D,20211213,000000,22.9639,22.9639,22.6527,22.8257,19542.598813597,0
+MNSB.US,D,20211214,000000,22.7074,22.8257,22.1626,22.6179,6898.748598171,0
+MNSB.US,D,20211215,000000,22.6378,24.5587,22.6378,23.7076,12178.167083636,0
+MNSB.US,D,20211216,000000,23.8945,23.8945,23.0335,23.0435,3884.380680294,0
+MNSB.US,D,20211217,000000,22.9142,23.1628,22.7272,23.1031,29773.54658158,0
+MNSB.US,D,20211220,000000,23.3944,24.2614,22.9838,23.2513,18673.591846281,0
+MNSB.US,D,20211221,000000,23.3944,23.3944,23.0236,23.1031,17589.344727339,0
+MNSB.US,D,20211222,000000,22.9241,23.304,22.9241,23.0236,3107.9068622756,0
+MNSB.US,D,20211223,000000,23.0236,23.994,23.0236,23.5883,4300.7798521328,0
+MNSB.US,D,20211227,000000,23.4789,23.7464,23.4492,23.7464,1918.0512577215,0
+MNSB.US,D,20211228,000000,23.7464,24.9544,23.4193,23.459,67560.262733306,0
+MNSB.US,D,20211229,000000,23.469,24.1928,23.459,24.1928,51959.374920763,0
+MNSB.US,D,20211230,000000,24.6084,24.6084,24.0805,24.1133,2423.9661935548,0
+MNSB.US,D,20211231,000000,24.0635,24.3509,23.8846,24.3509,2804.1567417555,0
+MNSB.US,D,20220103,000000,24.2027,24.4494,23.5187,24.0238,7364.4317299618,0
+MNSB.US,D,20220104,000000,24.678,24.9534,24.0835,24.2813,5513.7687440113,0
+MNSB.US,D,20220105,000000,24.163,24.163,23.8259,23.9243,11441.925069659,0
+MNSB.US,D,20220106,000000,23.8259,24.0138,23.8259,24.0138,3653.0478070502,0
+MNSB.US,D,20220107,000000,23.994,24.6481,23.8259,24.4592,6101.1530830304,0
+MNSB.US,D,20220110,000000,24.5089,24.5089,24.0268,24.4692,619.569782253,0
+MNSB.US,D,20220111,000000,24.5984,24.5984,23.9363,23.9363,1352.7944109258,0
+MNSB.US,D,20220112,000000,24.4791,24.5886,23.9343,24.3111,4319.889959053,0
+MNSB.US,D,20220113,000000,24.6084,24.6283,24.332,24.4592,2359.5953070869,0
+MNSB.US,D,20220114,000000,24.331,24.4095,24.0138,24.1133,10362.706926222,0
+MNSB.US,D,20220118,000000,24.2315,24.2315,23.8259,24.0039,4397.3361818346,0
+MNSB.US,D,20220119,000000,24.0437,24.0437,23.8259,23.9641,3591.6943058855,0
+MNSB.US,D,20220120,000000,24.0138,24.2027,23.9641,24.1133,2779.011864229,0
+MNSB.US,D,20220121,000000,23.8259,24.1431,23.7663,23.9641,5631.4467708353,0
+MNSB.US,D,20220124,000000,24.2614,24.2614,23.7673,23.9641,12578.473533857,0
+MNSB.US,D,20220125,000000,23.8259,24.2614,23.8259,24.2127,10920.923207311,0
+MNSB.US,D,20220126,000000,24.2127,25.3511,24.163,24.7565,36272.99452463,0
+MNSB.US,D,20220127,000000,24.7565,25.1791,24.5686,24.5686,8318.9312808678,0
+MNSB.US,D,20220128,000000,24.7386,24.7386,24.5587,24.5587,2748.8380111972,0
+MNSB.US,D,20220131,000000,24.5587,25.2019,24.5289,24.7168,5686.7655013936,0
+MNSB.US,D,20220201,000000,24.6581,25.2517,24.4592,24.4592,11103.977915703,0
+MNSB.US,D,20220202,000000,24.5587,24.7078,24.4772,24.6333,6066.9560495943,0
+MNSB.US,D,20220203,000000,24.4095,24.8073,24.4095,24.6382,1384.9798541597,0
+MNSB.US,D,20220204,000000,25.2049,25.2049,24.6084,24.6084,52466.295651698,0
+MNSB.US,D,20220207,000000,24.8073,24.8858,24.8073,24.8073,2487.3312849215,0
+MNSB.US,D,20220208,000000,24.9355,25.1542,24.8669,25.1244,3692.2738159915,0
+MNSB.US,D,20220209,000000,24.7744,25.2537,24.7744,24.9455,9076.294991966,0
+MNSB.US,D,20220210,000000,25.2039,25.2735,24.847,24.847,3122.9937887915,0
+MNSB.US,D,20220211,000000,25.2934,25.4018,24.8858,24.9057,5004.8364228749,0
+MNSB.US,D,20220214,000000,24.9753,25.0002,24.6979,24.6979,3325.1586041046,0
+MNSB.US,D,20220215,000000,24.7277,25.3631,24.7277,25.2039,8284.7342474318,0
+MNSB.US,D,20220216,000000,25.2437,25.2437,25.2437,25.2437,976.62704312933,0
+MNSB.US,D,20220217,000000,25.2437,25.2835,24.8083,25.1045,6330.4743660721,0
+MNSB.US,D,20220218,000000,24.85,25.2636,24.7277,25.1045,5305.5691580919,0
+MNSB.US,D,20220222,000000,25.0945,25.5509,24.9106,25.2139,16732.407301235,0
+MNSB.US,D,20220223,000000,25.4515,25.7001,24.9067,25.0647,5161.7404586403,0
+MNSB.US,D,20220224,000000,24.9057,25.0548,24.6084,24.9057,6659.3693641187,0
+MNSB.US,D,20220225,000000,24.3609,25.6006,24.3609,25.4813,6112.216829142,0
+MNSB.US,D,20220228,000000,25.4813,25.4913,24.8371,24.847,8061.4477349964,0
+MNSB.US,D,20220301,000000,24.8768,25.3729,24.6183,24.6183,5608.3134835109,0
+MNSB.US,D,20220302,000000,25.1334,25.1334,24.5984,24.6382,8180.1315569215,0
+MNSB.US,D,20220303,000000,24.7078,25.0548,24.5626,25.0548,1411.1305267873,0
+MNSB.US,D,20220304,000000,24.6183,24.857,24.4692,24.4692,5295.5112070813,0
+MNSB.US,D,20220307,000000,24.331,24.5089,23.2293,23.3387,22554.955141273,0
+MNSB.US,D,20220308,000000,23.6459,24.678,23.5664,23.5664,4177.0670547025,0
+MNSB.US,D,20220309,000000,23.815,23.983,23.815,23.8985,6544.7087225979,0
+MNSB.US,D,20220310,000000,24.0128,24.0128,24.0128,24.0128,1022.8936177781,0
+MNSB.US,D,20220311,000000,24.0923,24.2515,23.8548,24.2257,1019.8762324749,0
+MNSB.US,D,20220314,000000,24.164,24.3111,24.1322,24.2117,1924.0860283279,0
+MNSB.US,D,20220315,000000,24.0427,24.6084,24.0427,24.3509,8385.3137575378,0
+MNSB.US,D,20220316,000000,23.8349,24.7774,23.8349,24.3409,3804.9228673102,0
+MNSB.US,D,20220317,000000,24.2117,24.4991,24.0923,24.3609,24332.195084845,0
+MNSB.US,D,20220318,000000,24.4891,24.6979,24.4891,24.6979,2677.4265590219,0
+MNSB.US,D,20220321,000000,24.3111,24.3609,24.3111,24.3609,1914.0280773173,0
+MNSB.US,D,20220322,000000,24.5289,24.8073,24.2515,24.7078,4101.632422123,0
+MNSB.US,D,20220323,000000,24.6581,24.7675,24.4254,24.6879,6764.97784973,0
+MNSB.US,D,20220324,000000,24.5944,24.5944,24.5944,24.5944,509.93811623745,0
+MNSB.US,D,20220325,000000,24.5487,24.6144,24.5487,24.6144,926.33728807632,0
+MNSB.US,D,20220328,000000,24.7426,24.7426,24.4095,24.5886,2187.6043448056,0
+MNSB.US,D,20220329,000000,24.7178,24.7178,24.2714,24.2714,1448.3449455265,0
+MNSB.US,D,20220330,000000,24.3897,24.3897,24.3897,24.3897,855.93163100212,0
+MNSB.US,D,20220331,000000,24.2117,24.2217,24.1222,24.1222,3172.2777487435,0
+MNSB.US,D,20220401,000000,24.1322,24.4791,23.8647,23.8647,6426.0249006728,0
+MNSB.US,D,20220404,000000,24.162,24.2097,23.7156,23.7256,5835.6231763505,0
+MNSB.US,D,20220405,000000,24.0128,24.1968,23.3188,23.477,11977.008063424,0
+MNSB.US,D,20220406,000000,23.5366,23.5366,23.0306,23.0306,8766.5101008395,0
+MNSB.US,D,20220407,000000,23.2592,23.5664,22.8227,22.9311,5674.6959601809,0
+MNSB.US,D,20220408,000000,23.1101,23.3188,22.9411,22.9411,12407.488366677,0
+MNSB.US,D,20220411,000000,22.9828,23.0901,22.9709,23.0375,4950.5234874177,0
+MNSB.US,D,20220412,000000,23.5167,23.5167,23.2592,23.2592,1681.6894089724,0
+MNSB.US,D,20220413,000000,23.0803,23.1797,22.9411,22.951,10713.729416491,0
+MNSB.US,D,20220414,000000,23.1051,23.1698,22.9768,23.1698,1340.7248697131,0
+MNSB.US,D,20220418,000000,23.2403,23.2403,23.2075,23.2075,1260.2612616283,0
+MNSB.US,D,20220419,000000,23.1698,24.8073,23.1698,23.6161,20456.86656046,0
+MNSB.US,D,20220420,000000,23.6758,24.6879,23.5167,24.3111,175370.43382083,0
+MNSB.US,D,20220421,000000,24.5139,24.5886,24.2305,24.3996,5472.5311448678,0
+MNSB.US,D,20220422,000000,24.3629,24.7873,24.3629,24.5686,30653.617295008,0
+MNSB.US,D,20220425,000000,24.4622,24.8768,24.4592,24.8073,22621.337617942,0
+MNSB.US,D,20220426,000000,24.7476,25.6901,24.7476,25.2537,13774.363909018,0
+MNSB.US,D,20220427,000000,25.3431,25.5708,25.2139,25.2139,9271.4192415717,0
+MNSB.US,D,20220428,000000,25.031,25.4018,24.8768,25.0945,2972.1245236325,0
+MNSB.US,D,20220429,000000,25.1443,25.4614,24.6283,25.3919,5755.1595682657,0
+MNSB.US,D,20220502,000000,24.9255,25.2039,24.8271,25.0449,6665.4041347251,0
+MNSB.US,D,20220503,000000,25.5111,25.5111,25.0548,25.1344,22707.835996633,0
+MNSB.US,D,20220504,000000,25.0051,25.7408,24.8261,25.7408,30556.055170205,0
+MNSB.US,D,20220505,000000,25.4923,25.7408,24.3489,24.9553,158541.4701899,0
+MNSB.US,D,20220506,000000,24.8162,25.0847,24.6671,24.6671,2620.0962382615,0
+MNSB.US,D,20220509,000000,24.7764,24.7764,24.4384,24.5876,7267.87540026,0
+MNSB.US,D,20220510,000000,24.3687,24.7168,24.2097,24.4284,14799.269116998,0
+MNSB.US,D,20220511,000000,24.3589,24.6471,24.3589,24.6074,7980.9841269116,0
+MNSB.US,D,20220512,000000,23.5089,24.6173,23.5089,24.2993,8250.5372139957,0
+MNSB.US,D,20220513,000000,24.2992,24.5577,23.996,24.4582,2436.0357347675,0
+MNSB.US,D,20220516,000000,24.241,24.6074,24.0606,24.1302,15255.900092879,0
+MNSB.US,D,20220517,000000,24.3687,25.1542,24.3687,25.1542,32390.625434539,0
+MNSB.US,D,20220518,000000,24.7068,25.0847,24.2992,24.2992,5395.0849220862,0
+MNSB.US,D,20220519,000000,24.3092,24.7963,24.3092,24.6869,4250.4900970798,0
+MNSB.US,D,20220520,000000,24.6611,24.6611,24.2594,24.4185,6260.0687089979,0
+MNSB.US,D,20220523,000000,24.4582,24.9553,24.4582,24.9057,14427.124929606,0
+MNSB.US,D,20220524,000000,25.4326,25.4326,24.7665,24.7665,4523.0605694671,0
+MNSB.US,D,20220525,000000,24.7665,24.9305,24.7665,24.9305,424.44553264735,0
+MNSB.US,D,20220526,000000,25.1431,25.5321,24.4185,25.0647,6432.0596712791,0
+MNSB.US,D,20220527,000000,24.8162,25.1791,24.6173,25.03,2600.9861313413,0
+MNSB.US,D,20220531,000000,24.5776,24.7565,24.4185,24.6317,3979.9312148947,0
+MNSB.US,D,20220601,000000,24.856,24.9952,24.6273,24.7466,3099.8605014671,0
+MNSB.US,D,20220602,000000,24.6919,24.7068,24.6919,24.7068,1160.6875466233,0
+MNSB.US,D,20220603,000000,24.7168,25.1542,24.2892,24.841,2516.4993428523,0
+MNSB.US,D,20220606,000000,24.5577,24.677,24.4881,24.5577,2886.6319400424,0
+MNSB.US,D,20220607,000000,24.5676,25.1541,24.5179,24.5179,3761.6736779647,0
+MNSB.US,D,20220608,000000,24.5876,24.5876,24.17,24.2197,2049.8104159604,0
+MNSB.US,D,20220609,000000,24.6372,24.6372,23.9313,23.9313,6225.8716755618,0
+MNSB.US,D,20220610,000000,24.1103,24.1103,23.9114,23.9891,2275.1085185979,0
+MNSB.US,D,20220613,000000,23.5705,23.6728,23.5705,23.6728,905.21559095406,0
+MNSB.US,D,20220614,000000,23.7524,25.0945,23.1659,23.3944,4748.3586721046,0
+MNSB.US,D,20220615,000000,23.718,23.718,23.464,23.4939,2723.6931336707,0
+MNSB.US,D,20220616,000000,23.986,23.986,23.3745,23.5436,1936.1555695406,0
+MNSB.US,D,20220617,000000,23.4242,23.7226,23.1757,23.7226,16645.908922544,0
+MNSB.US,D,20220621,000000,23.474,24.6074,22.1616,22.5692,59002.958013487,0
+MNSB.US,D,20220622,000000,22.2809,22.6924,22.2809,22.5692,7339.2868524353,0
+MNSB.US,D,20220623,000000,22.3903,22.5692,22.2213,22.2213,3271.8514637484,0
+MNSB.US,D,20220624,000000,22.3703,22.8874,22.2908,22.3703,18308.488224596,0
+MNSB.US,D,20220627,000000,22.599,22.7779,22.443,22.6189,7565.5907501738,0
+MNSB.US,D,20220628,000000,23.2232,23.2232,22.6189,22.6687,5594.2323520961,0
+MNSB.US,D,20220629,000000,22.9669,22.9669,22.3405,22.8674,2217.7781978374,0
+MNSB.US,D,20220630,000000,23.0219,23.0219,22.43,22.6388,1530.8201438134,0
+MNSB.US,D,20220701,000000,22.5692,22.5692,22.5692,22.5692,456.63097588127,0
+MNSB.US,D,20220705,000000,22.43,22.4885,22.43,22.4797,1599.2142106855,0
+MNSB.US,D,20220706,000000,22.5792,22.5792,22.43,22.43,1787.2978945837,0
+MNSB.US,D,20220707,000000,22.43,22.5394,22.43,22.4698,4598.4952020466,0
+MNSB.US,D,20220708,000000,22.3904,22.9073,21.5053,22.3505,36421.852199587,0
+MNSB.US,D,20220711,000000,22.2013,22.4598,22.1814,22.2113,5120.5028594968,0
+MNSB.US,D,20220712,000000,22.4499,22.6289,22.2013,22.4698,6510.5116891618,0
+MNSB.US,D,20220713,000000,22.3703,22.5692,22.3703,22.4797,4345.0348365795,0
+MNSB.US,D,20220714,000000,22.2311,22.8277,21.5978,22.8277,6377.7467358219,0
+MNSB.US,D,20220715,000000,22.3903,22.7482,20.6504,22.7482,18181.758041863,0
+MNSB.US,D,20220718,000000,22.6687,22.6687,22.2908,22.6189,13520.90354355,0
+MNSB.US,D,20220719,000000,23.7424,23.7424,22.261,22.4797,12769.574603058,0
+MNSB.US,D,20220720,000000,22.8476,22.8476,22.2709,22.4101,13304.657596823,0
+MNSB.US,D,20220721,000000,22.9604,22.9604,22.3206,22.3306,7800.9468038219,0
+MNSB.US,D,20220725,000000,22.9669,22.9669,22.5195,22.5195,16563.433724258,0
+MNSB.US,D,20220726,000000,22.8476,23.1658,22.599,22.7084,8041.3318329752,0
+MNSB.US,D,20220727,000000,22.4897,23.0166,22.4897,22.8674,8154.986679395,0
+MNSB.US,D,20220728,000000,22.6985,23.5684,22.6985,23.0763,12809.806407101,0
+MNSB.US,D,20220729,000000,23.1757,23.1757,23.0066,23.0066,1086.2587091449,0
+MNSB.US,D,20220801,000000,22.8674,23.127,22.8476,22.8674,270281.28273727,0
+MNSB.US,D,20220802,000000,22.8924,23.3182,22.7282,22.7482,5802.4319380155,0
+MNSB.US,D,20220803,000000,22.7482,22.9873,22.7482,22.9674,54347.794963912,0
+MNSB.US,D,20220804,000000,22.8976,22.9674,22.8976,22.9674,1012.6294964007,0
+MNSB.US,D,20220805,000000,22.9674,23.5054,22.9475,23.3859,2652.5071942389,0
+MNSB.US,D,20220808,000000,23.7147,23.7147,23.5652,23.5652,834.9928057536,0
+MNSB.US,D,20220809,000000,23.3759,24.0933,23.2663,23.6151,11924.741007169,0
+MNSB.US,D,20220810,000000,23.8691,24.0933,23.8691,24.0734,2077.446043161,0
+MNSB.US,D,20220811,000000,24.1631,24.1631,23.4756,23.914,2949.5719424397,0
+MNSB.US,D,20220812,000000,23.9339,24.1531,23.6748,24.1033,13002.604316519,0
+MNSB.US,D,20220815,000000,24.0005,24.1631,23.9937,24.1232,12749.697841699,0
+MNSB.US,D,20220816,000000,23.9239,24.7609,23.5645,24.6115,26533.100719367,0
+MNSB.US,D,20220817,000000,24.6613,24.6613,24.5696,24.6115,1904.8273381254,0
+MNSB.US,D,20220818,000000,24.9004,24.9004,24.0535,24.7111,1688.0503597086,0
+MNSB.US,D,20220822,000000,24.3061,24.7111,24.3061,24.7111,3601.9100719347,0
+MNSB.US,D,20220823,000000,24.4421,24.6812,23.8841,24.5118,8223.4748201262,0
+MNSB.US,D,20220824,000000,24.173,24.6912,24.173,24.4122,1284.604316544,0
+MNSB.US,D,20220825,000000,24.5716,24.5716,23.934,24.1631,7551.0647481852,0
+MNSB.US,D,20220826,000000,24.1631,24.4122,24.1531,24.3624,10681.284172639,0
+MNSB.US,D,20220829,000000,24.5318,24.5318,24.2627,24.2627,17910.194244566,0
+MNSB.US,D,20220830,000000,24.3923,24.5118,24.0335,24.0335,70929.226618552,0
+MNSB.US,D,20220831,000000,24.452,24.452,24.1332,24.1332,1986.1187050317,0
+MNSB.US,D,20220901,000000,24.178,24.3125,24.0136,24.3125,5325.0863309238,0
+MNSB.US,D,20220902,000000,24.4122,24.4122,24.4122,24.4122,744.6690647466,0
+MNSB.US,D,20220906,000000,24.183,24.5914,24.183,24.3923,5603.0827338009,0
+MNSB.US,D,20220907,000000,24.1632,24.3424,24.1632,24.193,4220.1258992715,0
+MNSB.US,D,20220908,000000,24.2129,24.2129,23.8343,23.8343,5464.5863309235,0
+MNSB.US,D,20220909,000000,23.8642,24.0933,23.5752,23.8143,46318.01438839,0
+MNSB.US,D,20220912,000000,23.9837,24.173,23.8143,23.8143,4032.4532374014,0
+MNSB.US,D,20220914,000000,23.7247,24.0136,23.5752,23.5752,6710.0503596978,0
+MNSB.US,D,20220915,000000,23.4257,23.8741,23.4257,23.8044,693.4856115093,0
+MNSB.US,D,20220916,000000,23.4756,23.7645,23.4756,23.7147,8599.8237409887,0
+MNSB.US,D,20220919,000000,23.4756,23.7147,23.4756,23.7147,1618.8021582699,0
+MNSB.US,D,20220920,000000,23.7147,23.8841,23.5852,23.7645,2145.6906474774,0
+MNSB.US,D,20220921,000000,23.4391,23.904,23.4391,23.4656,1124.028776976,0
+MNSB.US,D,20220922,000000,23.4756,23.8045,23.2265,23.2862,7890.2805755226,0
+MNSB.US,D,20220923,000000,23.1223,23.3958,23.087,23.1766,6648.8309352375,0
+MNSB.US,D,20220926,000000,22.9674,23.3361,22.9674,23.3361,3537.6798561075,0
+MNSB.US,D,20220928,000000,23.1866,23.4058,22.7382,23.067,6764.244604302,0
+MNSB.US,D,20220929,000000,22.9773,23.2165,22.9773,22.9773,3887.9352517902,0
+MNSB.US,D,20220930,000000,22.9773,22.9773,22.7282,22.7282,5371.2517985496,0
+MNSB.US,D,20221003,000000,22.7681,22.9774,22.7681,22.9176,4362.6366906381,0
+MNSB.US,D,20221004,000000,23.1168,23.4108,22.788,22.798,14803.057553925,0
+MNSB.US,D,20221005,000000,22.8179,23.5054,22.8179,23.0272,20351.946043122,0
+MNSB.US,D,20221006,000000,23.4058,23.4058,22.7581,22.9773,8443.2625899099,0
+MNSB.US,D,20221007,000000,22.7581,22.7581,22.4243,22.4293,9044.4172661676,0
+MNSB.US,D,20221010,000000,22.6236,22.6236,22.4891,22.4891,1304.67625899,0
+MNSB.US,D,20221011,000000,22.4891,22.7631,22.4891,22.6186,1867.6942446003,0
+MNSB.US,D,20221012,000000,22.4492,22.8877,22.4393,22.8777,2246.0503597074,0
+MNSB.US,D,20221013,000000,22.5688,22.9176,22.5688,22.8777,6728.1151078992,0
+MNSB.US,D,20221014,000000,22.8279,22.9176,22.4492,22.9175,2367.4856115057,0
+MNSB.US,D,20221017,000000,23.4158,24.7908,23.3223,24.7908,12410.482014362,0
+MNSB.US,D,20221018,000000,24.9004,25.299,24.2328,24.9104,178636.27338091,0
+MNSB.US,D,20221019,000000,24.9104,25.3338,24.5616,24.5616,24879.172661817,0
+MNSB.US,D,20221020,000000,24.751,24.8606,24.5517,24.8406,12908.266187023,0
+MNSB.US,D,20221021,000000,24.9104,28.4041,24.8705,25.0798,90424.10071923,0
+MNSB.US,D,20221024,000000,25.5581,26.0662,25.1894,25.5381,83742.151078957,0
+MNSB.US,D,20221025,000000,25.5581,25.6079,25.1695,25.309,41424.474820055,0
+MNSB.US,D,20221026,000000,25.2517,27.4214,25.0798,27.4214,24576.086330882,0
+MNSB.US,D,20221027,000000,27.511,28.3541,26.7538,27.9993,19429.640287728,0
+MNSB.US,D,20221028,000000,28.089,28.358,26.9132,27.7004,17620.154676221,0
+MNSB.US,D,20221031,000000,27.7203,28.9358,26.9032,27.6804,24221.81654671,0
+MNSB.US,D,20221101,000000,27.6804,28.1388,27.1523,27.8,5594.0503597002,0
+MNSB.US,D,20221102,000000,27.8498,27.9993,27.7303,27.8,15537.690647449,0
+MNSB.US,D,20221103,000000,27.86,28.1,27.291,27.42,39955,0
+MNSB.US,D,20221104,000000,27.5011,27.86,26.9058,27.45,14099,0
+MNSB.US,D,20221107,000000,27.4,28.3,27.26,28.11,31044,0
+MNSB.US,D,20221108,000000,27.9,28.68,27.9,28.1,27553,0
+MNSB.US,D,20221109,000000,28.14,28.75,28.14,28.32,17024,0
+MNSB.US,D,20221110,000000,28.25,28.86,28.25,28.37,32436,0
+MNSB.US,D,20221111,000000,28.8349,28.8349,28.34,28.63,1962,0
+MNSB.US,D,20221114,000000,28.36,28.77,28.3026,28.55,10547,0
+MNSB.US,D,20221115,000000,28.9147,28.98,28.39,28.49,16960,0
+MNSB.US,D,20221116,000000,28.9,28.9,28.525,28.85,8368,0
+MNSB.US,D,20221117,000000,28.8682,28.8682,28.6,28.8,7923,0
+MNSB.US,D,20221118,000000,29,30.98,28.335,29.15,19978,0
+MNSB.US,D,20221121,000000,29.15,29.2,28.02,29,36088,0
+MNSB.US,D,20221122,000000,29.05,29.29,28.6402,29,70593,0
+MNSB.US,D,20221123,000000,29.17,29.25,28.77,29,7637,0
+MNSB.US,D,20221125,000000,29.19,29.29,28.68,28.68,15073,0
+MNSB.US,D,20221128,000000,28.88,29.0265,28.17,28.7,18651,0
+MNSB.US,D,20221129,000000,28.92,29.2899,27.88,28.84,23470,0
+MNSB.US,D,20221130,000000,28.78,29.11,28.67,28.9,6204,0
+MNSB.US,D,20221201,000000,29.07,29.07,28.6,28.73,4189,0
+MNSB.US,D,20221202,000000,28.73,28.745,28.68,28.7,2603,0
+MNSB.US,D,20221205,000000,28.87,28.87,27.88,28.23,14649,0
+MNSB.US,D,20221206,000000,28.43,28.43,27.8,28.25,6033,0
+MNSB.US,D,20221207,000000,28.39,28.39,28.1,28.3,6342,0
+MNSB.US,D,20221208,000000,28.48,28.5214,27.8501,28.1,8925,0
+MNSB.US,D,20221209,000000,28.35,28.35,28.05,28.14,5817,0
+MNSB.US,D,20221212,000000,28.35,28.5,28.35,28.5,1185,0
+MNSB.US,D,20221213,000000,28.55,28.6899,28.02,28.04,9411,0
+MNSB.US,D,20221214,000000,28.06,28.34,28.05,28.05,6587,0
+MNSB.US,D,20221215,000000,28.07,28.21,27.71,27.81,4808,0
+MNSB.US,D,20221216,000000,27.87,28.0599,27.75,27.89,6472,0
+MNSB.US,D,20221219,000000,27.72,28.2,27.32,27.64,9107,0
+MNSB.US,D,20221220,000000,27.82,28.06,27.5218,27.97,7623,0
+MNSB.US,D,20221221,000000,27.97,28.19,27.85,27.85,3480,0
+MNSB.US,D,20221222,000000,28.07,28.07,27.14,27.54,7438,0
+MNSB.US,D,20221223,000000,27.75,27.75,27.36,27.36,2099,0
+MNSB.US,D,20221227,000000,27.5,27.555,27.14,27.14,8334,0
+MNSB.US,D,20221228,000000,27.38,27.47,27.06,27.06,6266,0
+MNSB.US,D,20221229,000000,27.29,27.51,27.06,27.15,4075,0
+MNSB.US,D,20221230,000000,27.37,27.49,27.32,27.49,2780,0
+MNSB.US,D,20230103,000000,27.47,27.595,27.19,27.24,11832,0
+MNSB.US,D,20230104,000000,27.36,27.3999,27.05,27.25,8648,0
+MNSB.US,D,20230105,000000,27.235,27.235,26.61,26.63,80224,0
+MNSB.US,D,20230106,000000,26.88,27.025,26.84,26.88,24429,0
+MNSB.US,D,20230109,000000,26.88,27.41,26.87,27.04,49669,0
+MNSB.US,D,20230110,000000,27.26,27.615,27.04,27.27,16748,0
+MNSB.US,D,20230111,000000,27.9999,27.9999,27.5,27.68,11151,0
+MNSB.US,D,20230112,000000,27.62,28.42,27.424,28.14,17463,0
+MNSB.US,D,20230113,000000,27.98,28.155,27.9,27.98,4860,0
+MNSB.US,D,20230117,000000,27.9,27.95,27.5,27.71,4407,0
+MNSB.US,D,20230118,000000,27.5101,27.95,27.5101,27.65,5269,0
+MNSB.US,D,20230119,000000,27.595,27.8217,27.0775,27.38,13869,0
+MNSB.US,D,20230120,000000,27.5,28.08,27.5,28.08,14412,0
+MNSB.US,D,20230123,000000,28.7,29.9,27.8,28.35,31877,0
+MNSB.US,D,20230124,000000,28.145,29.4,28.06,29,27509,0
+MNSB.US,D,20230125,000000,28.99,28.99,28.5,28.74,14608,0
+MNSB.US,D,20230126,000000,28.26,28.95,28.26,28.75,8556,0
+MNSB.US,D,20230127,000000,28.65,28.985,28.63,28.89,12463,0
+MNSB.US,D,20230130,000000,29.03,29.69,28.66,28.7,27237,0
+MNSB.US,D,20230131,000000,28.7,28.865,28.52,28.7,12623,0
+MNSB.US,D,20230201,000000,28.57,28.95,28.57,28.75,14091,0
+MNSB.US,D,20230202,000000,28.79,29.12,28.79,29.11,4052,0
+MNSB.US,D,20230203,000000,28.83,29.61,28.83,29.08,8622,0
+MNSB.US,D,20230206,000000,29.08,29.69,28.995,29.33,20451,0
+MNSB.US,D,20230207,000000,29.33,29.83,29.22,29.32,25946,0
+MNSB.US,D,20230208,000000,29.15,29.74,28.885,29.63,12942,0
+MNSB.US,D,20230209,000000,29.63,29.75,29.0714,29.425,14463,0
+MNSB.US,D,20230210,000000,29.37,29.89,29.36,29.54,8373,0
+MNSB.US,D,20230213,000000,29.62,29.935,29.11,29.4,16647,0
+MNSB.US,D,20230214,000000,29.38,29.695,29.17,29.42,11035,0
+MNSB.US,D,20230215,000000,29.38,29.66,29.32,29.39,9622,0
+MNSB.US,D,20230216,000000,28.2301,29.5,28.2301,29.39,12738,0
+MNSB.US,D,20230217,000000,29.435,29.5,29.23,29.5,7806,0
+MNSB.US,D,20230221,000000,29.5,29.7299,29.31,29.68,13449,0
+MNSB.US,D,20230222,000000,29.645,29.645,29.35,29.35,4782,0
+MNSB.US,D,20230223,000000,29.53,29.74,29.27,29.63,4926,0
+MNSB.US,D,20230224,000000,29.39,29.63,29.31,29.61,5442,0
+MNSB.US,D,20230227,000000,29.65,29.65,29.31,29.32,7810,0
+MNSB.US,D,20230228,000000,29.29,29.625,29.29,29.57,6785,0
+MNSB.US,D,20230301,000000,29.34,29.59,29.32,29.33,4778,0
+MNSB.US,D,20230302,000000,29.4,29.4,28.91,29.05,7444,0
+MNSB.US,D,20230303,000000,28.81,29.01,28.81,28.83,4722,0
+MNSB.US,D,20230306,000000,28.89,29.08,28.61,29.08,9754,0
+MNSB.US,D,20230307,000000,28.94,29.1099,28.71,28.94,7433,0
+MNSB.US,D,20230308,000000,28.7,28.9325,28.66,28.85,15279,0
+MNSB.US,D,20230309,000000,28.77,28.77,27.31,27.35,27483,0
+MNSB.US,D,20230310,000000,27.23,27.23,23.11,25.99,34182,0
+MNSB.US,D,20230313,000000,25.71,25.71,23.67,23.84,17996,0
+MNSB.US,D,20230314,000000,25,25.97,23.63,23.63,36738,0
+MNSB.US,D,20230315,000000,23.56,23.56,22.56,23.16,37058,0
+MNSB.US,D,20230316,000000,23.43,24.855,23.16,24.5,13079,0
+MNSB.US,D,20230317,000000,23.74,24.43,23.405,23.57,12757,0
+MNSB.US,D,20230320,000000,23.55,23.78,22.29,22.7,28303,0
+MNSB.US,D,20230321,000000,22.89,23.94,22.89,23.38,10104,0
+MNSB.US,D,20230322,000000,23.845,24.44,23.53,24.05,27492,0
+MNSB.US,D,20230323,000000,24.02,24.43,24,24.24,22983,0
+MNSB.US,D,20230324,000000,24.08,24.41,24.02,24.29,18675,0
+MNSB.US,D,20230327,000000,24.43,24.54,24.185,24.185,3629,0
+MNSB.US,D,20230328,000000,24.197,24.4,24.09,24.24,13832,0
+MNSB.US,D,20230329,000000,24.2,24.59,24.06,24.13,19535,0
+MNSB.US,D,20230330,000000,24.3,24.3,23.36,23.49,16339,0
+MNSB.US,D,20230331,000000,23.37,23.635,23.37,23.49,7647,0
+MNSB.US,D,20230403,000000,23.6,24.32,23.6,23.85,20685,0
+MNSB.US,D,20230404,000000,23.84,24.0999,22.825,22.86,55036,0
+MNSB.US,D,20230405,000000,22.65,22.85,22.24,22.31,31237,0
+MNSB.US,D,20230406,000000,22.5,22.83,22.5,22.65,17002,0
+MNSB.US,D,20230410,000000,22.36,22.9,22.35,22.9,36661,0
+MNSB.US,D,20230411,000000,22.71,23.25,22.69,22.82,25235,0
+MNSB.US,D,20230412,000000,22.92,23.045,22.38,22.65,15911,0
+MNSB.US,D,20230413,000000,22.51,22.765,22.36,22.45,16129,0
+MNSB.US,D,20230414,000000,22.76,22.91,22.5,22.52,16059,0
+MNSB.US,D,20230417,000000,22.52,23.07,22.52,22.9,26106,0
+MNSB.US,D,20230418,000000,23.205,23.4,22.5,22.8,16977,0
+MNSB.US,D,20230419,000000,22.31,22.66,21.8825,22.27,63470,0
+MNSB.US,D,20230420,000000,22.31,22.88,20.45,21.62,49694,0
+MNSB.US,D,20230421,000000,21.61,22.5799,21.35,21.37,18296,0
+MNSB.US,D,20230424,000000,21.5,21.865,21.41,21.52,23802,0
+MNSB.US,D,20230425,000000,21.59,21.59,20.37,20.55,38439,0
+MNSB.US,D,20230426,000000,20.97,22.22,20.5,20.77,30150,0
+MNSB.US,D,20230427,000000,21,21.28,20.65,21.28,14252,0
+MNSB.US,D,20230428,000000,21.46,21.9399,21.15,21.49,28832,0
+MNSB.US,D,20230501,000000,21.49,21.49,21,21.09,13820,0
+MNSB.US,D,20230502,000000,20.66,20.66,19.7969,20.12,19765,0
+MNSB.US,D,20230503,000000,20.04,20.49,20.04,20.15,5755,0
+MNSB.US,D,20230504,000000,20.02,20.49,19.4301,19.9,12249,0
+MNSB.US,D,20230505,000000,20.21,21.09,19.7801,20.49,33043,0
+MNSB.US,D,20230508,000000,20.56,20.56,20.06,20.34,7174,0
+MNSB.US,D,20230509,000000,20.06,20.475,19.62,19.86,7366,0
+MNSB.US,D,20230510,000000,20.28,20.765,19.725,20.1,8196,0
+MNSB.US,D,20230511,000000,19.86,20.34,19.86,20,7233,0
+MNSB.US,D,20230512,000000,20,20.785,19.7,19.97,11057,0
+MNSB.US,D,20230515,000000,20.22,20.73,20.0775,20.65,6488,0
+MNSB.US,D,20230516,000000,20.591,20.96,20.5,20.57,11231,0
+MNSB.US,D,20230517,000000,21.11,21.62,20.72,21.5,6854,0
+MNSB.US,D,20230518,000000,21.55,21.75,21.17,21.3,15937,0
+MNSB.US,D,20230519,000000,21.26,21.35,21,21.135,15163,0
+MNSB.US,D,20230522,000000,21.14,21.77,21.02,21.71,19333,0
+MNSB.US,D,20230523,000000,21.75,21.96,21.7,21.96,8088,0
+MNSB.US,D,20230524,000000,21.73,21.96,21.695,21.9,23577,0
+MNSB.US,D,20230525,000000,21.9,22,21.6,22,12072,0
+MNSB.US,D,20230526,000000,21.95,22.42,21.95,22.22,10505,0
+MNSB.US,D,20230530,000000,22,22.1299,21.01,21.11,87851,0
+MNSB.US,D,20230531,000000,20.8641,21.27,20.8641,21.07,31277,0
+MNSB.US,D,20230601,000000,21.44,21.545,21.11,21.41,10583,0
+MNSB.US,D,20230602,000000,21.56,23.03,21.215,22.76,18191,0
+MNSB.US,D,20230605,000000,22.72,23.165,21.81,21.99,38222,0
+MNSB.US,D,20230606,000000,21.77,22.6,21.77,22.575,4653,0
+MNSB.US,D,20230607,000000,22.46,23,22.4,23,40286,0
+MNSB.US,D,20230608,000000,22.8,23.47,22.8,23.19,14538,0
+MNSB.US,D,20230609,000000,23.23,23.23,22.72,23.14,12526,0
+MNSB.US,D,20230612,000000,23.27,23.69,22.54,23.11,70203,0
+MNSB.US,D,20230613,000000,23.38,23.99,23.3,23.37,22862,0
+MNSB.US,D,20230614,000000,23.39,23.6,22.66,22.66,26047,0
+MNSB.US,D,20230615,000000,22.75,23.265,22.51,23.24,15375,0
+MNSB.US,D,20230616,000000,23.25,23.315,22.85,23.25,57848,0
+MNSB.US,D,20230620,000000,23.19,23.5,22.971,23.12,33220,0
+MNSB.US,D,20230621,000000,23.2,23.395,22.98,23.05,102064,0
+MNSB.US,D,20230622,000000,23.185,23.21,22.71,23.05,27424,0
+MNSB.US,D,20230623,000000,22.58,23.29,21.12,21.79,741036,0
+MNSB.US,D,20230626,000000,23.07,23.07,21.83,22.36,34422,0
+MNSB.US,D,20230627,000000,21.68,23,21.68,22.91,40641,0
+MNSB.US,D,20230628,000000,22.8,23.05,22.59,22.97,19225,0
+MNSB.US,D,20230629,000000,22.79,22.79,22.24,22.57,12770,0
+MNSB.US,D,20230630,000000,22.56,22.83,22.35,22.66,14040,0
+MNSB.US,D,20230703,000000,23.16,23.16,22.585,22.69,10272,0
+MNSB.US,D,20230705,000000,22.93,22.93,22.36,22.59,27836,0
+MNSB.US,D,20230706,000000,22.35,22.35,22.17,22.17,10871,0
+MNSB.US,D,20230707,000000,22.25,22.885,22.25,22.63,41639,0
+MNSB.US,D,20230710,000000,22.43,22.87,22.0975,22.63,21401,0
+MNSB.US,D,20230711,000000,22.72,23.65,22.515,22.83,20021,0
+MNSB.US,D,20230712,000000,23.01,23.155,22.385,22.46,17124,0
+MNSB.US,D,20230713,000000,22.8,23.25,22.595,23.24,9201,0
+MNSB.US,D,20230714,000000,23.07,23.07,22.32,22.7,16944,0
+MNSB.US,D,20230717,000000,22.69,23.11,22.69,22.81,9335,0
+MNSB.US,D,20230718,000000,22.59,23.58,22.59,23.57,10905,0
+MNSB.US,D,20230719,000000,23.57,23.9,23.2,23.65,36487,0
+MNSB.US,D,20230720,000000,23.74,24,22.9081,23.92,26706,0
+MNSB.US,D,20230721,000000,24.13,24.48,23.7401,24.31,14518,0
+MNSB.US,D,20230724,000000,23.63,24.74,23.63,24.08,12519,0
+MNSB.US,D,20230725,000000,23.95,24.4999,23.76,24,11858,0
+MNSB.US,D,20230726,000000,24.45,24.69,24.1001,24.29,27638,0
+MNSB.US,D,20230727,000000,24.3,24.74,24.3,24.39,50585,0
+MNSB.US,D,20230728,000000,24.44,24.44,23.6442,24.11,18512,0
+MNSB.US,D,20230731,000000,24.15,24.15,23.62,23.87,21576,0
+MNSB.US,D,20230801,000000,23.875,24.025,23.58,24.02,8942,0
+MNSB.US,D,20230802,000000,23.9,24.04,23.9,23.95,9151,0
+MNSB.US,D,20230803,000000,23.67,24.02,23.67,23.83,6014,0
+MNSB.US,D,20230804,000000,24,24.26,23.965,24.02,18231,0
+MNSB.US,D,20230807,000000,24.04,24.45,24.04,24.24,23887,0
+MNSB.US,D,20230808,000000,24.15,24.2999,23.91,23.97,14806,0
+MNSB.US,D,20230809,000000,23.83,24.15,23.665,23.87,14480,0
+MNSB.US,D,20230810,000000,23.94,24,23.81,23.9,11311,0
+MNSB.US,D,20230811,000000,23.81,24.085,23.6201,23.92,25925,0
+MNSB.US,D,20230814,000000,23.8,23.8,23.61,23.76,11520,0
+MNSB.US,D,20230815,000000,23.7,23.7,23.02,23.03,16577,0
+MNSB.US,D,20230816,000000,23.07,23.17,22.2001,22.89,15460,0
+MNSB.US,D,20230817,000000,22.87,23.23,22.19,22.24,9229,0
+MNSB.US,D,20230818,000000,22.28,23.21,22.28,22.99,29711,0
+MNSB.US,D,20230821,000000,23.03,23.06,22.88,22.98,8784,0
+MNSB.US,D,20230822,000000,23.06,23.06,22.265,22.43,5879,0
+MNSB.US,D,20230823,000000,22.245,22.4,22.06,22.3,7942,0
+MNSB.US,D,20230824,000000,22.2,22.51,22.17,22.3,6477,0
+MNSB.US,D,20230825,000000,22.43,22.92,22.27,22.71,8478,0
+MNSB.US,D,20230828,000000,22.9,22.9,22.555,22.67,5840,0
+MNSB.US,D,20230829,000000,22.9,23,22.595,23,5505,0
+MNSB.US,D,20230830,000000,22.91,22.95,22.72,22.74,5662,0
+MNSB.US,D,20230831,000000,22.94,22.94,22.61,22.62,7638,0
+MNSB.US,D,20230901,000000,22.92,22.92,22.56,22.75,7801,0
+MNSB.US,D,20230905,000000,22.63,22.9899,22.6237,22.71,4700,0
+MNSB.US,D,20230906,000000,22.66,22.66,22.03,22.07,13393,0
+MNSB.US,D,20230907,000000,22.11,22.3,22.05,22.09,39071,0
+MNSB.US,D,20230908,000000,22.16,22.51,22.05,22.51,4755,0
+MNSB.US,D,20230911,000000,22.4,22.49,22.2139,22.49,5203,0
+MNSB.US,D,20230912,000000,22.195,22.29,22.14,22.29,3066,0
+MNSB.US,D,20230913,000000,22.23,22.23,21.72,21.84,11496,0
+MNSB.US,D,20230914,000000,21.86,22.38,21.83,22.21,4780,0
+MNSB.US,D,20230915,000000,22.03,22.8,21.81,22.8,52170,0
+MNSB.US,D,20230918,000000,22.44,22.44,22.18,22.19,3835,0
+MNSB.US,D,20230919,000000,22.33,22.3899,22,22.11,6733,0
+MNSB.US,D,20230920,000000,22.22,22.37,22,22.26,14809,0
+MNSB.US,D,20230921,000000,22.25,22.34,22.03,22.03,4197,0
+MNSB.US,D,20230922,000000,22.2,22.2,22,22.01,7187,0
+MNSB.US,D,20230925,000000,22.06,22.085,21.79,21.8,7309,0
+MNSB.US,D,20230926,000000,21.77,21.94,20.66,20.91,36124,0
+MNSB.US,D,20230927,000000,21.18,21.3,20.69,20.73,20233,0
+MNSB.US,D,20230928,000000,20.85,20.915,20.58,20.79,12506,0
+MNSB.US,D,20230929,000000,20.75,20.965,20.54,20.54,14194,0
+MNSB.US,D,20231002,000000,20.55,20.68,20.37,20.48,13381,0
+MNSB.US,D,20231003,000000,20.37,20.645,19.81,19.81,13849,0
+MNSB.US,D,20231004,000000,20,20.6599,19.58,20.22,22285,0
+MNSB.US,D,20231005,000000,20.03,20.365,19.62,20.25,16490,0
+MNSB.US,D,20231006,000000,20.16,20.41,19.625,20.41,15634,0
+MNSB.US,D,20231009,000000,20.07,20.27,19.82,20.16,17252,0
+MNSB.US,D,20231010,000000,20.14,20.305,19.92,20.1,15175,0
+MNSB.US,D,20231011,000000,20.11,20.24,19.72,19.85,13649,0
+MNSB.US,D,20231012,000000,19.84,19.905,19.31,19.31,30501,0
+MNSB.US,D,20231013,000000,19.14,19.55,18.78,19.16,24983,0
+MNSB.US,D,20231016,000000,19.225,20.05,18.75,19.2,22808,0
+MNSB.US,D,20231017,000000,19.06,19.775,18.96,19.26,45504,0
+MNSB.US,D,20231018,000000,19.06,19.52,18.67,19.14,16416,0
+MNSB.US,D,20231019,000000,19.2,20.09,19.08,19.11,8606,0
+MNSB.US,D,20231020,000000,19.19,19.28,18.47,18.76,15982,0
+MNSB.US,D,20231023,000000,18.71,19.61,18.71,18.8,19867,0
+MNSB.US,D,20231024,000000,18.75,20.08,18.75,19,17174,0
+MNSB.US,D,20231025,000000,18.77,19.57,18.77,19.06,14372,0
+MNSB.US,D,20231026,000000,18.88,19.5,18.88,19.15,32068,0
+MNSB.US,D,20231027,000000,18.95,19.34,18.94,19.13,7978,0
+MNSB.US,D,20231030,000000,19.15,19.41,19.1216,19.41,9112,0
+MNSB.US,D,20231031,000000,19,19.4899,18.53,19.28,12712,0
+MNSB.US,D,20231101,000000,19.48,19.48,19.31,19.32,6835,0
+MNSB.US,D,20231102,000000,19.25,19.81,19.195,19.81,18035,0
+MNSB.US,D,20231103,000000,19.86,20.82,19.762,20.82,30460,0
+MNSB.US,D,20231106,000000,20.2501,20.98,20.25,20.77,6740,0
+MNSB.US,D,20231107,000000,20.75,21.09,20.73,20.96,5995,0
+MNSB.US,D,20231108,000000,21,21,20.5,20.75,3648,0
+MNSB.US,D,20231109,000000,20.7,20.7,20.15,20.15,4700,0
+MNSB.US,D,20231110,000000,20.72,20.79,20.15,20.49,10453,0
+MNSB.US,D,20231113,000000,20.28,20.77,20.27,20.77,3205,0
+MNSB.US,D,20231114,000000,20.82,22.29,20.5,22.29,18700,0
+MNSB.US,D,20231115,000000,21.75,22.4,21.66,21.66,18265,0
+MNSB.US,D,20231116,000000,21.52,21.75,21.44,21.55,11137,0
+MNSB.US,D,20231117,000000,21.52,22.13,21.52,22.13,12376,0
+MNSB.US,D,20231120,000000,22,22.24,21.65,22.24,16132,0
+MNSB.US,D,20231121,000000,22.21,22.4,21.94,22.02,12656,0
+MNSB.US,D,20231122,000000,22.03,22.14,21.75,22.08,12752,0
+MNSB.US,D,20231124,000000,22.24,22.24,21.94,21.98,6426,0
+MNSB.US,D,20231127,000000,21.86,22.07,21.54,21.54,33429,0
+MNSB.US,D,20231128,000000,21.34,21.5,20.75,20.75,8949,0
+MNSB.US,D,20231129,000000,21.15,21.4477,20.88,21.24,7815,0
+MNSB.US,D,20231130,000000,21.19,21.19,20.72,20.82,7193,0
+MNSB.US,D,20231201,000000,21.19,21.919,21.14,21.9,7710,0
+MNSB.US,D,20231204,000000,21.785,22.03,21.785,22,4839,0
+MNSB.US,D,20231205,000000,21.99,22.05,21.95,22.05,8792,0
+MNSB.US,D,20231206,000000,22.04,22.205,21.52,21.83,14471,0
+MNSB.US,D,20231207,000000,21.485,22.4,21.485,22.25,14332,0
+MNSB.US,D,20231208,000000,21.95,23.1,21.94,22.77,13043,0
+MNSB.US,D,20231211,000000,22.52,22.52,21.91,21.91,14307,0
+MNSB.US,D,20231212,000000,22.14,22.37,21.95,22.12,13058,0
+MNSB.US,D,20231213,000000,22.27,24.45,22.27,24.09,44999,0
+MNSB.US,D,20231214,000000,24.5,24.78,24,24.78,61986,0
+MNSB.US,D,20231215,000000,24.9,25.97,24.34,25.75,84758,0
+MNSB.US,D,20231218,000000,25.5,25.7,24.67,24.67,26987,0
+MNSB.US,D,20231219,000000,24.93,25.44,24.78,24.78,10772,0
+MNSB.US,D,20231220,000000,24.91,25.23,24.41,24.62,14362,0
+MNSB.US,D,20231221,000000,24.7,24.98,24.39,24.66,10108,0
+MNSB.US,D,20231222,000000,24.515,25,24.515,25,10474,0
+MNSB.US,D,20231226,000000,25,25,24.85,24.98,7580,0
+MNSB.US,D,20231227,000000,25,25,24.99,25,5315,0
+MNSB.US,D,20231228,000000,25.015,25.015,24.78,24.78,5515,0
+MNSB.US,D,20231229,000000,24.98,25.01,24.0204,24.81,7919,0
+MNSB.US,D,20240102,000000,24.83,24.84,24.705,24.83,5013,0
+MNSB.US,D,20240103,000000,24.38,24.38,23.16,23.16,22654,0
+MNSB.US,D,20240104,000000,23.38,23.5,22.9,23.26,7663,0
+MNSB.US,D,20240105,000000,23.06,23.6,23.04,23.54,36421,0
+MNSB.US,D,20240108,000000,23.805,24.27,23.805,24.27,19675,0
+MNSB.US,D,20240109,000000,24.02,24.095,23.11,23.12,19971,0
+MNSB.US,D,20240110,000000,23.01,23.85,23.01,23.5,14498,0
+MNSB.US,D,20240111,000000,23.035,23.14,23.035,23.14,6725,0
+MNSB.US,D,20240112,000000,23.54,23.8899,21.87,21.88,11171,0
+MNSB.US,D,20240116,000000,21.63,22.79,21.63,22.79,8315,0
+MNSB.US,D,20240117,000000,22.46,22.79,21.48,21.77,13350,0
+MNSB.US,D,20240118,000000,21.38,21.815,21.05,21.52,21056,0
+MNSB.US,D,20240119,000000,21.81,22.38,21.803,22.11,10470,0
+MNSB.US,D,20240122,000000,22.37,22.575,21.11,21.99,26623,0
+MNSB.US,D,20240123,000000,22.4,22.4,21.91,21.91,8132,0
+MNSB.US,D,20240124,000000,22.24,22.2599,21.715,21.95,6685,0
+MNSB.US,D,20240125,000000,22,22,21.9,21.99,10343,0
+MNSB.US,D,20240126,000000,22,22,21.72,21.72,2685,0
+MNSB.US,D,20240129,000000,21.68,21.988,19.94,20.17,35035,0
+MNSB.US,D,20240130,000000,20.09,20.09,19.81,20.07,7284,0
+MNSB.US,D,20240131,000000,20,20.4436,18.47,18.52,21926,0
+MNSB.US,D,20240201,000000,18.57,19.388,18.26,18.69,37608,0
+MNSB.US,D,20240202,000000,18.56,19.18,18.11,19.01,29021,0
+MNSB.US,D,20240205,000000,18.78,20.13,18.55,19.47,42518,0
+MNSB.US,D,20240206,000000,19.2488,19.6999,17.95,18.2,34194,0
+MNSB.US,D,20240207,000000,18.23,18.38,17.5,18.1,20895,0
+MNSB.US,D,20240208,000000,18.1,18.21,17.9,18.14,10674,0
+MNSB.US,D,20240209,000000,18.42,18.8,18.02,18.52,14062,0
+MNSB.US,D,20240212,000000,18.4,19.4,18.4,19.33,14314,0
+MNSB.US,D,20240213,000000,18.81,18.81,17.56,17.91,27651,0
+MNSB.US,D,20240214,000000,18.2,18.5,17.92,18.5,9176,0
+MNSB.US,D,20240215,000000,18.65,19.02,18.5,19.02,9262,0
+MNSB.US,D,20240216,000000,18.92,19.2,18.61,18.61,8998,0
+MNSB.US,D,20240220,000000,18.56,19.185,17.89,18,25200,0
+MNSB.US,D,20240221,000000,18.49,18.49,17.85,18.11,23907,0
+MNSB.US,D,20240222,000000,18.17,18.17,17.85,18.08,25882,0
+MNSB.US,D,20240223,000000,18.09,18.1,17.95,18.1,5620,0
+MNSB.US,D,20240226,000000,18.73,18.73,17.87,18,13099,0
+MNSB.US,D,20240227,000000,18.04,18.15,17.95,17.98,18550,0
+MNSB.US,D,20240228,000000,17.85,18.11,17.85,17.94,8706,0
+MNSB.US,D,20240229,000000,18.35,18.35,17.9,18.015,12079,0
+MNSB.US,D,20240301,000000,18.3061,18.3061,17.9,17.99,29419,0
+MNSB.US,D,20240304,000000,17.9,17.94,17.66,17.84,15270,0
+MNSB.US,D,20240305,000000,17.9,18.1,17.9,18,14365,0
+MNSB.US,D,20240306,000000,17.96,18.33,17.93,18.19,24444,0
+MNSB.US,D,20240307,000000,18.33,18.38,17.95,18.29,32863,0
+MNSB.US,D,20240308,000000,18.3,18.8,18.01,18.16,15400,0
+MNSB.US,D,20240311,000000,17.96,18.1992,17.91,17.97,10585,0
+MNSB.US,D,20240312,000000,18.1,18.27,18.07,18.11,32990,0
+MNSB.US,D,20240313,000000,18.21,18.685,18.21,18.62,20752,0
+MNSB.US,D,20240314,000000,18.35,18.47,17.92,17.92,18568,0
+MNSB.US,D,20240315,000000,17.82,18.495,17.82,18.37,58047,0
+MNSB.US,D,20240318,000000,18.43,18.53,17.92,17.92,10361,0
+MNSB.US,D,20240319,000000,18,18.0099,17.76,17.83,16905,0
+MNSB.US,D,20240320,000000,17.81,18.3,17.7,18.24,36525,0
+MNSB.US,D,20240321,000000,18.26,18.39,18.16,18.39,38567,0
+MNSB.US,D,20240322,000000,18.1038,18.29,17.81,18.01,13407,0
+MNSB.US,D,20240325,000000,18.17,18.325,17.83,17.85,12892,0
+MNSB.US,D,20240326,000000,17.89,17.89,17.62,17.7,17229,0
+MNSB.US,D,20240327,000000,17.88,18.13,17.805,18.01,16241,0
+MNSB.US,D,20240328,000000,17.89,18.22,17.89,18.16,13906,0
+MNSB.US,D,20240401,000000,18.05,18.05,17.78,17.97,17505,0
+MNSB.US,D,20240402,000000,17.77,18.07,17.77,18.05,24573,0
+MNSB.US,D,20240403,000000,17.95,18.02,17.81,17.84,16713,0
+MNSB.US,D,20240404,000000,17.93,17.93,17.75,17.845,14725,0
+MNSB.US,D,20240405,000000,17.885,17.885,17.79,17.82,6073,0
+MNSB.US,D,20240408,000000,17.97,18,17.53,17.67,50750,0
+MNSB.US,D,20240409,000000,17.68,17.71,17.52,17.61,17041,0
+MNSB.US,D,20240410,000000,17.5,17.585,17.06,17.18,47739,0
+MNSB.US,D,20240411,000000,17.27,17.46,17.09,17.09,13455,0
+MNSB.US,D,20240412,000000,17.07,17.15,16.81,16.82,14736,0
+MNSB.US,D,20240415,000000,16.88,17.23,16.61,17.01,65687,0
+MNSB.US,D,20240416,000000,16.89,17.3,16.68,16.87,26101,0
+MNSB.US,D,20240417,000000,16.87,16.905,16.51,16.58,25171,0
+MNSB.US,D,20240418,000000,16.79,16.89,16.63,16.86,21118,0
+MNSB.US,D,20240419,000000,16.79,17.465,16.79,17.2,27821,0
+MNSB.US,D,20240422,000000,17.23,17.23,15.205,15.6,63856,0
+MNSB.US,D,20240423,000000,15.59,16.61,15.59,16.36,49800,0
+MNSB.US,D,20240424,000000,16.4,16.4,15.645,15.89,45702,0
+MNSB.US,D,20240425,000000,15.82,15.9,15.36,15.61,33925,0
+MNSB.US,D,20240426,000000,15.75,16,15.61,15.9,35986,0
+MNSB.US,D,20240429,000000,15.86,16.14,15.235,15.25,71701,0
+MNSB.US,D,20240430,000000,15.12,15.385,14.97,15.27,43516,0
+MNSB.US,D,20240501,000000,15.445,16.21,15.445,15.87,27906,0
+MNSB.US,D,20240502,000000,15.97,16.27,15.9,16.18,24935,0
+MNSB.US,D,20240503,000000,16.33,16.605,16.14,16.56,16318,0
+MNSB.US,D,20240506,000000,16.75,16.75,16.46,16.5,8030,0
+MNSB.US,D,20240507,000000,16.45,16.66,16.44,16.51,24245,0
+MNSB.US,D,20240508,000000,16.51,16.835,16.295,16.5,31807,0
+MNSB.US,D,20240509,000000,16.5,16.665,16.5,16.65,17924,0
+MNSB.US,D,20240510,000000,16.59,16.72,16.54,16.7,17214,0
+MNSB.US,D,20240513,000000,16.7,16.869,16.61,16.7,14628,0
+MNSB.US,D,20240514,000000,16.75,17.14,16.67,17.1,19501,0
+MNSB.US,D,20240515,000000,17.12,17.35,17,17.25,20886,0
+MNSB.US,D,20240516,000000,16.98,17.375,16.98,17.25,12983,0
+MNSB.US,D,20240517,000000,17.29,17.675,17.06,17.54,13788,0
+MNSB.US,D,20240520,000000,17.54,18.05,17.54,17.85,18717,0
+MNSB.US,D,20240521,000000,17.79,17.975,17.58,17.85,18847,0
+MNSB.US,D,20240522,000000,17.72,18.13,17.72,18,20742,0
+MNSB.US,D,20240523,000000,17.98,18.1,17.2,17.2,30077,0
+MNSB.US,D,20240524,000000,17.22,17.5,17,17.45,21995,0
+MNSB.US,D,20240528,000000,17.32,17.32,16.72,16.82,34184,0
+MNSB.US,D,20240529,000000,16.5,16.7764,16.43,16.55,27596,0
+MNSB.US,D,20240530,000000,16.5375,16.79,16.5375,16.73,21443,0
+MNSB.US,D,20240531,000000,16.76,16.9,16.55,16.9,27979,0
+MNSB.US,D,20240603,000000,17.12,17.12,16.45,16.45,27049,0
+MNSB.US,D,20240604,000000,16.45,16.65,16.11,16.15,33971,0
+MNSB.US,D,20240605,000000,16.3,16.895,16.06,16.36,62146,0
+MNSB.US,D,20240606,000000,16.43,16.8,16.28,16.74,83848,0
+MNSB.US,D,20240607,000000,16.72,16.72,16.3,16.5,11359,0
+MNSB.US,D,20240610,000000,16.3,16.32,16.07,16.18,12876,0
+MNSB.US,D,20240611,000000,16.815,16.815,16.22,16.6,22693,0
+MNSB.US,D,20240612,000000,17.07,17.085,16.66,16.77,12937,0
+MNSB.US,D,20240613,000000,16.32,16.7399,16.32,16.33,13529,0
+MNSB.US,D,20240614,000000,16.07,16.14,15.56,15.78,21050,0
+MNSB.US,D,20240617,000000,15.6,16.28,15.56,16.22,20055,0
+MNSB.US,D,20240618,000000,16.0601,16.21,15.91,16.09,17587,0
+MNSB.US,D,20240620,000000,16.19,16.83,15.785,16.76,18024,0
+MNSB.US,D,20240621,000000,16.67,17.14,16.41,16.43,42506,0
+MNSB.US,D,20240624,000000,16.69,17.52,16.56,17.23,18266,0
+MNSB.US,D,20240625,000000,17.09,17.8,17,17.8,26991,0
+MNSB.US,D,20240626,000000,17.79,18.68,17.01,18.04,54479,0
+MNSB.US,D,20240627,000000,18.48,19.19,18.09,18.81,38872,0
+MNSB.US,D,20240628,000000,19.19,19.19,17.53,17.73,888146,0
+MNSB.US,D,20240701,000000,17.73,18.13,16.75,16.76,52818,0
+MNSB.US,D,20240702,000000,16.83,17.37,16.31,16.82,57530,0
+MNSB.US,D,20240703,000000,16.797,17,16.51,16.76,14577,0
+MNSB.US,D,20240705,000000,16.91,16.91,16.54,16.54,21146,0
+MNSB.US,D,20240708,000000,16.48,16.48,16.16,16.26,13988,0
+MNSB.US,D,20240709,000000,16.12,16.83,16.11,16.32,17590,0
+MNSB.US,D,20240710,000000,16.17,16.96,16.17,16.88,9138,0
+MNSB.US,D,20240711,000000,16.98,18.02,16.98,17.64,15133,0
+MNSB.US,D,20240712,000000,17.8,17.8,17.34,17.34,13351,0
+MNSB.US,D,20240715,000000,17.58,18.18,17.58,17.96,17038,0
+MNSB.US,D,20240716,000000,17.91,18.57,17.91,18.33,9579,0
+MNSB.US,D,20240717,000000,18.1372,18.35,17.82,18.18,10393,0
+MNSB.US,D,20240718,000000,17.7306,18.19,17.7306,17.84,4576,0
+MNSB.US,D,20240719,000000,17.84,17.85,17.64,17.82,28127,0
+MNSB.US,D,20240722,000000,17.66,17.9,17.4687,17.9,15502,0
+MNSB.US,D,20240723,000000,18.08,18.1,18.001,18.1,16307,0
+MNSB.US,D,20240724,000000,18.1,18.195,17.71,18.02,3960,0
+MNSB.US,D,20240725,000000,17.84,18.25,17.84,18.07,8231,0
+MNSB.US,D,20240726,000000,18.04,18.24,17.91,18.18,10322,0
+MNSB.US,D,20240729,000000,18.18,18.18,17.16,17.72,17660,0
+MNSB.US,D,20240730,000000,17.73,17.73,17.11,17.43,12937,0
+MNSB.US,D,20240731,000000,17.43,17.86,17.115,17.86,13423,0
+MNSB.US,D,20240801,000000,17.75,17.75,16.54,16.61,10387,0
+MNSB.US,D,20240802,000000,16.2,16.454,16.17,16.3,16591,0
+MNSB.US,D,20240805,000000,16.06,16.13,15.81,15.91,35821,0
+MNSB.US,D,20240806,000000,15.91,16.42,15.91,16.21,10982,0
+MNSB.US,D,20240807,000000,16.21,16.54,16.135,16.41,14257,0
+MNSB.US,D,20240808,000000,17.41,17.66,16.91,17.35,14272,0
+MNSB.US,D,20240809,000000,17.655,17.655,16.675,16.7,7083,0
+MNSB.US,D,20240812,000000,16.7,16.86,16.62,16.7,4588,0
+MNSB.US,D,20240813,000000,16.87,16.87,16.5701,16.62,10693,0
+MNSB.US,D,20240814,000000,16.7,16.72,16.57,16.575,5491,0
+MNSB.US,D,20240815,000000,17.55,17.55,16.87,17.08,10886,0
+MNSB.US,D,20240816,000000,17.395,17.9,16.68,16.71,51599,0
+MNSB.US,D,20240819,000000,16.67,16.85,16.61,16.74,6353,0
+MNSB.US,D,20240820,000000,16.72,16.72,16.39,16.59,13447,0
+MNSB.US,D,20240821,000000,16.59,16.6913,16.45,16.45,27866,0
+MNSB.US,D,20240822,000000,16.52,16.66,16.46,16.55,8623,0
+MNSB.US,D,20240823,000000,16.84,17,16.675,16.81,17763,0
+MNSB.US,D,20240826,000000,16.79,16.87,16.38,16.52,43637,0
+MNSB.US,D,20240827,000000,16.52,16.64,16.4,16.64,8374,0
+MNSB.US,D,20240828,000000,17.4,17.4,16.66,16.89,26815,0
+MNSB.US,D,20240829,000000,16.9632,16.9885,16.77,16.9,8375,0
+MNSB.US,D,20240830,000000,17.01,17.555,17,17.25,23600,0
+MNSB.US,D,20240903,000000,17.375,17.375,16.91,17.15,11841,0
+MNSB.US,D,20240904,000000,17.11,17.29,16.98,17,12041,0
+MNSB.US,D,20240905,000000,17,17.15,16.98,17.15,6710,0
+MNSB.US,D,20240906,000000,17,17.07,16.95,16.99,6503,0
+MNSB.US,D,20240909,000000,17.01,17.01,16.9,16.99,14409,0
+MNSB.US,D,20240910,000000,17,17,16.78,16.98,32475,0
+MNSB.US,D,20240912,000000,16.9,17.09,16.9,16.95,21216,0
+MNSB.US,D,20240913,000000,17.21,17.4,17,17.4,19193,0
+MNSB.US,D,20240916,000000,17.22,17.35,17.22,17.29,2342,0
+MNSB.US,D,20240917,000000,17.19,17.25,17,17.1,14732,0
+MNSB.US,D,20240918,000000,17.15,17.38,17.1,17.34,20010,0
+MNSB.US,D,20240919,000000,17.42,19.6,17.42,19.6,40238,0
+MNSB.US,D,20240920,000000,19.27,19.465,18.96,19.1,27335,0
+MNSB.US,D,20240923,000000,19.0804,19.13,18.545,18.8,9123,0
+MNSB.US,D,20240924,000000,18.51,18.7,18.3658,18.68,4773,0
+MNSB.US,D,20240925,000000,18.33,18.33,17.46,17.47,8041,0
+MNSB.US,D,20240926,000000,17.76,17.89,17.65,17.84,6384,0
+MNSB.US,D,20240927,000000,17.676,18.16,17.676,18.16,4286,0
+MNSB.US,D,20240930,000000,18.35,18.45,17.97,18.45,11260,0
+MNSB.US,D,20241001,000000,18.45,18.52,17.85,17.85,5616,0
+MNSB.US,D,20241002,000000,17.79,18.1,17.73,17.73,3520,0
+MNSB.US,D,20241003,000000,17.56,17.77,17.42,17.75,8761,0
+MNSB.US,D,20241004,000000,17.75,18.26,17.75,18.26,1904,0
+MNSB.US,D,20241007,000000,18.5,18.5,18.1,18.15,4432,0
+MNSB.US,D,20241008,000000,18.16,18.23,18.15,18.21,8313,0
+MNSB.US,D,20241009,000000,18.36,18.46,18.36,18.46,1184,0
+MNSB.US,D,20241010,000000,18.11,18.21,18.045,18.15,13312,0
+MNSB.US,D,20241011,000000,17.84,18.47,17.84,18,2597,0
+MNSB.US,D,20241014,000000,18.24,18.25,18.15,18.15,1446,0
+MNSB.US,D,20241015,000000,18.2303,18.5,18.1,18.1,10220,0
+MNSB.US,D,20241016,000000,18.255,18.4605,18.0465,18.15,9764,0
+MNSB.US,D,20241017,000000,18.305,18.9,18.28,18.56,10722,0
+MNSB.US,D,20241018,000000,18.63,18.81,18.6,18.81,2330,0
+MNSB.US,D,20241021,000000,18.52,18.52,17.58,17.58,4139,0
+MNSB.US,D,20241022,000000,17.51,17.95,17.5,17.95,10306,0
+MNSB.US,D,20241023,000000,17.98,18.21,17.87,17.95,2654,0
+MNSB.US,D,20241024,000000,18.235,18.48,18.11,18.47,4299,0
+MNSB.US,D,20241025,000000,18.2,18.2,17.96,17.99,7502,0
+MNSB.US,D,20241028,000000,17.8,17.975,17.71,17.76,6122,0
+MNSB.US,D,20241029,000000,17.925,17.925,17.545,17.6,6509,0
+MNSB.US,D,20241030,000000,17.925,18.09,17.6,17.84,6216,0
+MNSB.US,D,20241031,000000,17.5,17.52,17.25,17.27,9241,0
+MNSB.US,D,20241101,000000,17.35,17.35,17.265,17.265,12872,0
+MNSB.US,D,20241104,000000,17.16,17.5,16.95,17.45,11894,0
+MNSB.US,D,20241105,000000,17.45,17.47,17.45,17.47,1526,0
+MNSB.US,D,20241106,000000,17.5,18.25,17.3,18.2,29982,0
+MNSB.US,D,20241107,000000,18,18.24,17.83,17.85,3806,0
+MNSB.US,D,20241108,000000,18.27,18.27,17.95,17.95,2031,0
+MNSB.US,D,20241111,000000,17.965,18,17.6,17.6,9017,0
+MNSB.US,D,20241112,000000,17.7,17.75,17.25,17.6,11459,0
+MNSB.US,D,20241113,000000,17.28,17.65,17.28,17.65,9841,0
+MNSB.US,D,20241114,000000,17.51,17.64,17.4801,17.64,2489,0
+MNSB.US,D,20241115,000000,17.5,17.51,17.39,17.4,6315,0
+MNSB.US,D,20241118,000000,17.59,17.79,17.56,17.76,3997,0
+MNSB.US,D,20241119,000000,17.69,18.21,17.555,18.2,8916,0
+MNSB.US,D,20241120,000000,17.5095,18.12,17.5095,18.12,2999,0
+MNSB.US,D,20241121,000000,18.21,18.4,18,18.35,16188,0
+MNSB.US,D,20241122,000000,18.27,18.4,18.1,18.4,6632,0
+MNSB.US,D,20241125,000000,18.42,18.9,18.42,18.42,11028,0
+MNSB.US,D,20241126,000000,18.45,18.84,18.4,18.62,4315,0
+MNSB.US,D,20241127,000000,18.85,18.85,18.42,18.42,3219,0
+MNSB.US,D,20241129,000000,18.66,18.66,18.59,18.59,956,0
+MNSB.US,D,20241202,000000,18.65,18.7742,18.4,18.7,19413,0
+MNSB.US,D,20241203,000000,18.5,18.7985,18.5,18.72,8796,0
+MNSB.US,D,20241204,000000,18.81,18.81,18.45,18.55,10612,0
+MNSB.US,D,20241205,000000,18.85,19.13,18.535,18.9,11196,0
+MNSB.US,D,20241206,000000,19.5668,19.5668,19.15,19.15,9655,0
+MNSB.US,D,20241209,000000,18.7765,19.68,18.7765,19.11,9857,0
+MNSB.US,D,20241210,000000,19.38,19.7499,19.1501,19.35,15371,0
+MNSB.US,D,20241211,000000,19.35,20.07,19.2298,19.99,36049,0
+MNSB.US,D,20241212,000000,20.69,20.8228,19.8,20.4,33719,0
+MNSB.US,D,20241213,000000,20.5099,20.7,20.46,20.46,15015,0
+MNSB.US,D,20241216,000000,20.88,20.88,20.39,20.39,14334,0
+MNSB.US,D,20241217,000000,20.3,20.3,19.91,19.91,11552,0
+MNSB.US,D,20241218,000000,19.91,19.91,18.2,18.2,11357,0
+MNSB.US,D,20241219,000000,18.2,18.61,17.985,18.3,9463,0
+MNSB.US,D,20241220,000000,18.28,18.89,18.28,18.8,12131,0
+MNSB.US,D,20241223,000000,18.89,18.94,18.51,18.51,3580,0
+MNSB.US,D,20241224,000000,18.74,18.74,18.38,18.41,4601,0
+MNSB.US,D,20241226,000000,18.525,18.555,18.42,18.42,2583,0
+MNSB.US,D,20241227,000000,18.41,18.41,18.03,18.03,3320,0
+MNSB.US,D,20241230,000000,17.95,18.35,17.7,17.76,6999,0
+MNSB.US,D,20241231,000000,18.16,18.35,18.01,18.1,3964,0
+MNSB.US,D,20250102,000000,18.1701,18.25,17.66,17.66,9950,0
+MNSB.US,D,20250103,000000,17.935,18.2879,17.45,17.45,10247,0
+MNSB.US,D,20250106,000000,17.4,17.75,17.4,17.56,2677,0
+MNSB.US,D,20250107,000000,17.54,18.03,17.31,17.31,30575,0
+MNSB.US,D,20250108,000000,17.12,17.45,17.12,17.17,4230,0
+MNSB.US,D,20250110,000000,17.12,17.12,16.79,16.84,5102,0
+MNSB.US,D,20250113,000000,16.71,16.71,16.71,16.71,3081,0
+MNSB.US,D,20250114,000000,16.89,16.903,16.52,16.52,6079,0
+MNSB.US,D,20250115,000000,16.84,16.91,16.7,16.72,4496,0
+MNSB.US,D,20250116,000000,16.72,16.72,16.48,16.48,1094,0
+MNSB.US,D,20250117,000000,16.48,16.87,16.48,16.82,9935,0
+MNSB.US,D,20250121,000000,16.9,17.21,16.8,16.8,7211,0
+MNSB.US,D,20250122,000000,16.8836,17,16.77,16.95,5808,0
+MNSB.US,D,20250123,000000,17.1,17.1,16.75,16.84,11858,0
+MNSB.US,D,20250124,000000,16.945,17.55,16.945,17.5,9051,0
+MNSB.US,D,20250127,000000,16.81,17.2,16.77,17.1,5052,0
+MNSB.US,D,20250128,000000,17.22,17.22,17.05,17.17,4472,0
+MNSB.US,D,20250129,000000,17.29,17.36,17,17.36,8372,0
+MNSB.US,D,20250130,000000,17.36,17.36,16.709,16.96,15312,0
+MNSB.US,D,20250131,000000,16.8,16.97,16.61,16.61,10998,0
+MNSB.US,D,20250203,000000,16.28,16.73,16.28,16.34,28000,0
+MNSB.US,D,20250204,000000,16.55,16.749,16.34,16.34,13793,0
+MNSB.US,D,20250205,000000,16.3501,16.74,16.3501,16.74,7732,0
+MNSB.US,D,20250206,000000,16.92,17,16.6901,16.8,7142,0
+MNSB.US,D,20250207,000000,16.69,16.74,16.5,16.56,7130,0
+MNSB.US,D,20250210,000000,16.6,16.7867,16.49,16.49,8988,0
+MNSB.US,D,20250211,000000,16.4,16.71,16.4,16.57,6149,0
+MNSB.US,D,20250212,000000,16.45,16.66,16.4,16.6,4659,0
+MNSB.US,D,20250213,000000,16.88,16.88,16.63,16.63,1081,0
+MNSB.US,D,20250214,000000,16.9,17.1,16.65,16.65,21366,0
+MNSB.US,D,20250218,000000,16.65,16.9999,16.65,16.65,8742,0
+MNSB.US,D,20250219,000000,16.85,17.1696,16.8,16.8,15711,0
+MNSB.US,D,20250220,000000,16.96,16.96,16.65,16.65,5605,0
+MNSB.US,D,20250221,000000,16.65,16.67,16.24,16.24,8884,0
+MNSB.US,D,20250224,000000,16.24,16.45,16.24,16.24,7615,0
+MNSB.US,D,20250225,000000,16.35,16.35,16.241,16.32,7460,0
+MNSB.US,D,20250226,000000,16.4,16.6,16.4,16.58,10474,0
+MNSB.US,D,20250227,000000,16.8,16.88,16.265,16.31,6161,0
+MNSB.US,D,20250228,000000,16.36,16.62,16.34,16.48,9530,0
+MNSB.US,D,20250303,000000,16.42,16.5,16.34,16.34,5831,0
+MNSB.US,D,20250304,000000,16.44,16.505,16.34,16.34,15037,0
+MNSB.US,D,20250305,000000,16.34,16.42,16.34,16.42,10670,0
+MNSB.US,D,20250306,000000,16.34,16.46,16.34,16.39,5880,0
+MNSB.US,D,20250307,000000,16.34,16.45,16.34,16.34,4948,0
+MNSB.US,D,20250310,000000,16.34,16.42,16.34,16.34,19980,0
+MNSB.US,D,20250311,000000,16.34,16.41,16.34,16.34,8530,0
+MNSB.US,D,20250312,000000,16.4,16.625,16.34,16.58,25219,0
+MNSB.US,D,20250313,000000,16.55,16.76,16.45,16.6,6730,0
+MNSB.US,D,20250314,000000,16.74,17.32,16.6,17.12,41434,0
+MNSB.US,D,20250317,000000,16.98,17.31,16.9761,17.19,8582,0
+MNSB.US,D,20250318,000000,17.16,17.46,17,17.29,39218,0
+MNSB.US,D,20250319,000000,17.29,17.39,17.2501,17.37,9610,0
+MNSB.US,D,20250320,000000,17.25,17.25,17.25,17.25,4459,0
+MNSB.US,D,20250321,000000,17.04,17.305,17.04,17.28,14387,0
+MNSB.US,D,20250324,000000,17.3,17.35,17.15,17.32,8495,0
+MNSB.US,D,20250325,000000,17.15,17.25,17.05,17.05,3172,0
+MNSB.US,D,20250326,000000,17.07,17.11,16.82,16.82,2528,0
+MNSB.US,D,20250327,000000,17.17,17.2,17,17.05,4522,0
+MNSB.US,D,20250328,000000,16.98,17.12,16.86,16.86,20601,0
+MNSB.US,D,20250331,000000,16.71,16.89,16.71,16.72,17199,0
+MNSB.US,D,20250401,000000,16.72,16.96,16.58,16.75,17146,0
+MNSB.US,D,20250402,000000,16.57,17,16.56,16.87,13583,0
+MNSB.US,D,20250403,000000,16.585,16.585,15.99,16.06,11821,0
+MNSB.US,D,20250404,000000,15.96,16.36,15.61,16.36,18060,0
+MNSB.US,D,20250407,000000,15.78,16.3,15.53,15.62,18751,0
+MNSB.US,D,20250408,000000,15.66,15.69,15.26,15.27,12237,0
+MNSB.US,D,20250409,000000,15.35,16.3,15.34,16.3,14878,0
+MNSB.US,D,20250410,000000,16.03,16.03,15.355,15.59,11479,0
+MNSB.US,D,20250411,000000,15.59,15.59,15,15.3,13999,0
+MNSB.US,D,20250414,000000,15.28,15.5,15.26,15.35,3559,0
+MNSB.US,D,20250415,000000,15.15,15.47,15.11,15.32,12032,0
+MNSB.US,D,20250416,000000,15.14,15.48,15.14,15.48,5498,0
+MNSB.US,D,20250417,000000,15.58,16.63,15.58,16.46,20304,0
+MNSB.US,D,20250421,000000,16.98,17.42,16.4601,16.64,20983,0
+MNSB.US,D,20250422,000000,17.05,17.79,16.71,17.79,24509,0
+MNSB.US,D,20250423,000000,17.79,18.6968,17.73,18.36,30674,0
+MNSB.US,D,20250424,000000,18.39,19.03,18.07,18.71,39087,0
+MNSB.US,D,20250425,000000,18.83,19.29,18.37,18.65,68874,0
+MNSB.US,D,20250428,000000,18.8,19.18,18.8,19.1,30222,0
+MNSB.US,D,20250429,000000,19.18,19.18,18.81,18.89,14734,0
+MNSB.US,D,20250430,000000,18.89,19.595,18.66,19.12,38194,0
+MNSB.US,D,20250501,000000,19.25,19.64,18.865,18.91,54539,0
+MNSB.US,D,20250502,000000,18.93,20.07,18.74,19.61,41112,0
+MNSB.US,D,20250505,000000,19.6,20.09,18.68,19.04,14484,0
+MNSB.US,D,20250506,000000,18.65,19.65,18.65,19.225,15688,0
+MNSB.US,D,20250507,000000,19.22,19.48,18.96,19,24024,0
+MNSB.US,D,20250508,000000,18.75,19.31,18.75,18.945,31750,0
+MNSB.US,D,20250509,000000,18.8,19.215,18.8,19.05,16336,0
+MNSB.US,D,20250512,000000,19.5,19.75,19.3,19.44,10834,0
+MNSB.US,D,20250513,000000,19.5,19.8,19.45,19.73,52569,0
+MNSB.US,D,20250514,000000,19.57,19.94,19.57,19.8,31768,0
+MNSB.US,D,20250515,000000,19.7,19.855,18.73,19.62,15588,0
+MNSB.US,D,20250516,000000,19.53,19.98,19.39,19.39,17963,0
+MNSB.US,D,20250519,000000,18.81,19.865,18.81,19.3,32583,0
+MNSB.US,D,20250520,000000,19.17,19.9,19.17,19.82,13571,0
+MNSB.US,D,20250521,000000,19.56,19.7219,19.2855,19.5,13516,0
+MNSB.US,D,20250522,000000,19.4,19.61,19.245,19.42,27953,0
+MNSB.US,D,20250523,000000,19.02,19.5875,19.02,19.4,22471,0
+MNSB.US,D,20250527,000000,19.45,19.475,19.105,19.38,36041,0
+MNSB.US,D,20250528,000000,19.35,19.45,18.92,18.94,24101,0
+MNSB.US,D,20250529,000000,19.12,19.24,18.675,18.95,30591,0
+MNSB.US,D,20250530,000000,19,19.24,18.892,18.91,11079,0
+MNSB.US,D,20250602,000000,19.09,19.37,18.14,18.7,54814,0
+MNSB.US,D,20250603,000000,18.61,18.97,18.6,18.9,23724,0
+MNSB.US,D,20250604,000000,18.75,18.985,18.46,18.46,28799,0
+MNSB.US,D,20250605,000000,18.545,18.545,18.15,18.2,29654,0
+MNSB.US,D,20250606,000000,18.54,18.63,18.2,18.2,23497,0
+MNSB.US,D,20250609,000000,18.37,18.725,18.227,18.26,13196,0
+MNSB.US,D,20250610,000000,18.6,18.605,17.95,18.48,33986,0
+MNSB.US,D,20250611,000000,18.665,18.685,18.255,18.455,12533,0
+MNSB.US,D,20250612,000000,18.595,18.605,18.28,18.46,18652,0
+MNSB.US,D,20250613,000000,18.755,18.755,18.25,18.25,14704,0
+MNSB.US,D,20250616,000000,18.47,18.57,18.2,18.2,18728,0
+MNSB.US,D,20250617,000000,18.2,18.35,18,18,18745,0
+MNSB.US,D,20250618,000000,18.36,18.515,18.23,18.23,14265,0
+MNSB.US,D,20250620,000000,18.3,18.42,18.23,18.3,17131,0
+MNSB.US,D,20250623,000000,18.3,18.5827,18.3,18.51,42260,0
+MNSB.US,D,20250624,000000,18.75,18.925,18.5,18.65,36002,0
+MNSB.US,D,20250625,000000,18.665,18.665,18.41,18.5,35180,0
+MNSB.US,D,20250626,000000,18.67,18.825,18.67,18.68,17626,0
+MNSB.US,D,20250627,000000,18.6,19.09,18.58,18.9,849926,0
+MNSB.US,D,20250630,000000,18.86,19.05,18.86,18.9,27519,0
+MNSB.US,D,20250701,000000,18.86,19.43,18.825,19.43,53529,0
+MNSB.US,D,20250702,000000,19.44,19.97,19.43,19.97,52502,0
+MNSB.US,D,20250703,000000,20.32,20.74,20.32,20.73,10738,0
+MNSB.US,D,20250707,000000,20.74,20.755,20.08,20.2,56311,0
+MNSB.US,D,20250708,000000,20.32,20.52,20.21,20.25,41231,0
+MNSB.US,D,20250709,000000,20.775,20.775,20.115,20.21,14578,0
+MNSB.US,D,20250710,000000,20.15,20.47,20.15,20.31,19938,0
+MNSB.US,D,20250711,000000,20.3182,20.3182,19.96,20,17235,0
+MNSB.US,D,20250714,000000,20.15,20.15,19.995,20.005,10472,0
+MNSB.US,D,20250715,000000,19.97,20.01,19.51,19.51,22940,0
+MNSB.US,D,20250716,000000,19.5,19.64,19.24,19.56,15917,0
+MNSB.US,D,20250717,000000,19.7725,19.905,19.49,19.61,27721,0
+MNSB.US,D,20250718,000000,19.85,19.86,19.64,19.68,11601,0
+MNSB.US,D,20250721,000000,19.61,20.17,19.61,19.99,16857,0
+MNSB.US,D,20250722,000000,20.47,22.76,20.47,21.41,56107,0
+MNSB.US,D,20250723,000000,21.77,22.04,21.2425,21.66,29858,0
+MNSB.US,D,20250724,000000,21.51,21.73,21.19,21.3,17152,0
+MNSB.US,D,20250725,000000,21.4,21.4,21.045,21.16,14717,0
+MNSB.US,D,20250728,000000,21.04,21.24,20.75,20.75,19624,0
+MNSB.US,D,20250729,000000,20.92,21.06,20.4476,20.55,12122,0
+MNSB.US,D,20250730,000000,20.53,20.9,20.26,20.41,19490,0
+MNSB.US,D,20250731,000000,20.5,20.5,20.02,20.2,19552,0
+MNSB.US,D,20250801,000000,20.1,20.1,19.66,19.92,24218,0
+MNSB.US,D,20250804,000000,20.05,20.37,19.71,19.95,17714,0
+MNSB.US,D,20250805,000000,19.83,19.97,19.6385,19.75,23235,0
+MNSB.US,D,20250806,000000,19.825,20,19.7,19.7,22291,0
+MNSB.US,D,20250807,000000,19.81,19.81,19.51,19.7,23701,0
+MNSB.US,D,20250808,000000,19.81,20.37,19.755,20.24,24855,0
+MNSB.US,D,20250811,000000,20.28,20.68,20.035,20.42,13199,0
+MNSB.US,D,20250812,000000,20.73,21.64,20.715,21.43,26246,0
+MNSB.US,D,20250813,000000,21.61,22,21.5,21.74,16722,0
+MNSB.US,D,20250814,000000,21.53,21.75,21.43,21.43,16136,0
+MNSB.US,D,20250815,000000,21.67,21.67,21.2,21.3,8724,0
+MNSB.US,D,20250818,000000,21.25,21.59,21.2,21.31,6961,0
+MNSB.US,D,20250819,000000,21.47,21.79,21.47,21.69,7765,0
+MNSB.US,D,20250820,000000,21.58,21.81,21.55,21.765,10185,0
+MNSB.US,D,20250821,000000,21.88,22.0175,21.75,21.75,6119,0
+MNSB.US,D,20250822,000000,22.09,22.85,22.09,22.79,38090,0
+MNSB.US,D,20250825,000000,22.98,22.98,22.7,22.7,6928,0
+MNSB.US,D,20250826,000000,22.85,22.975,22.85,22.93,10973,0
+MNSB.US,D,20250827,000000,22.93,22.965,22.84,22.86,14562,0
+MNSB.US,D,20250828,000000,22.83,22.93,22.52,22.58,14438,0
+MNSB.US,D,20250829,000000,22.51,22.675,22.5,22.65,13648,0
+MNSB.US,D,20250902,000000,22.45,22.68,22.36,22.385,26004,0
+MNSB.US,D,20250903,000000,22.36,22.6,22.31,22.32,18129,0
+MNSB.US,D,20250904,000000,22.3,22.4,22.14,22.305,17936,0
+MNSB.US,D,20250905,000000,22.4,22.4,22.06,22.13,15043,0
+MNSB.US,D,20250908,000000,22.15,22.15,22.01,22.07,16905,0
+MNSB.US,D,20250909,000000,22.1,22.1,21.86,21.92,8995,0
+MNSB.US,D,20250910,000000,21.09,21.8397,21.09,21.61,29201,0
+MNSB.US,D,20250911,000000,21.72,21.725,21.57,21.7,10190,0
+MNSB.US,D,20250912,000000,21.75,21.84,21.39,21.69,14329,0
+MNSB.US,D,20250915,000000,21.64,21.71,21.18,21.3,29929,0
+MNSB.US,D,20250916,000000,21.25,21.86,21.06,21.21,72878,0
+MNSB.US,D,20250917,000000,21.2,21.39,20.875,20.94,85599,0
+MNSB.US,D,20250918,000000,21.03,21.16,20.9,21.09,63981,0
+MNSB.US,D,20250919,000000,21.13,21.98,20.94,21.55,130097,0
+MNSB.US,D,20250922,000000,21.74,21.75,21.26,21.42,50879,0
+MNSB.US,D,20250923,000000,21.79,21.79,21.1,21.27,39289,0
+MNSB.US,D,20250924,000000,21.17,21.24,21,21.1,12205,0
+MNSB.US,D,20250925,000000,21.04,21.19,20.9,20.99,15134,0
+MNSB.US,D,20250926,000000,21.05,21.05,20.84,21.03,24173,0
+MNSB.US,D,20250929,000000,20.94,21.04,20.765,20.78,10275,0
+MNSB.US,D,20250930,000000,20.61,20.83,20.56,20.83,24206,0
+MNSB.US,D,20251001,000000,20.845,20.845,20.27,20.41,37531,0
+MNSB.US,D,20251002,000000,20.35,20.35,20.05,20.31,27448,0
+MNSB.US,D,20251003,000000,20.17,20.59,20.06,20.27,33960,0
+MNSB.US,D,20251006,000000,20.25,20.495,19.945,20.01,25441,0
+MNSB.US,D,20251007,000000,20.38,20.39,19.85,19.95,12245,0
+MNSB.US,D,20251008,000000,19.96,20.035,19.66,19.68,16125,0
+MNSB.US,D,20251009,000000,19.67,19.71,19.34,19.68,28328,0
+MNSB.US,D,20251010,000000,19.64,19.835,19.01,19.01,30758,0
+MNSB.US,D,20251013,000000,19.21,19.21,18.81,19.03,15110,0
+MNSB.US,D,20251014,000000,18.87,19.39,18.87,19.32,29240,0
+MNSB.US,D,20251015,000000,19.35,19.765,18.985,19.18,20251,0
+MNSB.US,D,20251016,000000,18.9,18.9,18.22,18.4,22292,0
+MNSB.US,D,20251017,000000,18.53,18.53,18.13,18.31,19082,0
+MNSB.US,D,20251020,000000,18.3,18.3,18.04,18.14,23745,0
+MNSB.US,D,20251021,000000,18.1,18.54,18.1,18.54,30756,0
+MNSB.US,D,20251022,000000,18.55,18.89,18.42,18.89,44599,0
+MNSB.US,D,20251023,000000,18.9,18.9,18.54,18.65,27803,0
+MNSB.US,D,20251024,000000,18.65,19.46,18.6,19.4,48589,0
+MNSB.US,D,20251027,000000,19.41,19.57,19.1,19.33,44555,0
+MNSB.US,D,20251028,000000,19.25,19.37,18.74,19.13,31499,0
+MNSB.US,D,20251029,000000,19.1,19.18,18.5,18.53,42052,0
+MNSB.US,D,20251030,000000,18.43,18.8,18.32,18.58,38410,0
+MNSB.US,D,20251031,000000,18.51,18.815,18.335,18.55,227041,0
+MNSB.US,D,20251103,000000,18.51,18.92,18.3,18.84,17955,0
+MNSB.US,D,20251104,000000,18.72,18.94,18.65,18.66,19345,0
+MNSB.US,D,20251105,000000,18.91,19,18.53,18.58,21177,0
+MNSB.US,D,20251106,000000,18.65,18.74,18.135,18.18,50220,0
+MNSB.US,D,20251107,000000,18.12,18.36,17.8575,18.12,48336,0
+MNSB.US,D,20251110,000000,18.18,18.465,17.97,18.15,22098,0
+MNSB.US,D,20251111,000000,18.07,18.525,18.05,18.19,23633,0
+MNSB.US,D,20251112,000000,18.3,18.4,18.175,18.32,28057,0
+MNSB.US,D,20251113,000000,18.26,18.69,18.21,18.47,29088,0
+MNSB.US,D,20251114,000000,18.39,18.7,18.3,18.69,19984,0
+MNSB.US,D,20251117,000000,18.795,18.795,18.15,18.15,13275,0
+MNSB.US,D,20251118,000000,18.21,18.47,18.19,18.2,16403,0
+MNSB.US,D,20251119,000000,18.3,18.41,18.15,18.21,15799,0
+MNSB.US,D,20251120,000000,18.6,18.87,18.455,18.61,22157,0
+MNSB.US,D,20251121,000000,18.57,19.54,18.57,18.93,33665,0
+MNSB.US,D,20251124,000000,19.12,19.15,18.8,18.8,20118,0
+MNSB.US,D,20251125,000000,18.97,19.755,18.96,19.43,62762,0
+MNSB.US,D,20251126,000000,19.43,19.55,19.395,19.48,24380,0
+MNSB.US,D,20251128,000000,19.45,19.54,19.41,19.49,6737,0
+MNSB.US,D,20251201,000000,19.54,20,19.54,19.58,52520,0
+MNSB.US,D,20251202,000000,19.6,19.9,19.59,19.72,39161,0
+MNSB.US,D,20251203,000000,19.94,20.43,19.9,20.1,62818,0
+MNSB.US,D,20251204,000000,20.08,20.33,19.85,20.05,69711,0
+MNSB.US,D,20251205,000000,20.22,20.22,19.68,19.82,44313,0
+MNSB.US,D,20251208,000000,19.93,20.2,19.91,20.05,26362,0
+MNSB.US,D,20251209,000000,20.35,21.435,20.04,20.07,26306,0
+MNSB.US,D,20251210,000000,20.08,20.48,20.05,20.38,76151,0
+MNSB.US,D,20251211,000000,20.45,20.775,20.35,20.67,34886,0
+MNSB.US,D,20251212,000000,20.67,21.56,20.67,21.5,57249,0
+MNSB.US,D,20251215,000000,21.6,21.795,21.55,21.75,61486,0
+MNSB.US,D,20251216,000000,21.77,21.93,21.6,21.74,41047,0
+MNSB.US,D,20251217,000000,21.74,22,21.68,21.76,29377,0
+MNSB.US,D,20251218,000000,21.96,22,21.8,22,49514,0
+MNSB.US,D,20251219,000000,22.1,22.2,21.3,21.42,60088,0
+MNSB.US,D,20251222,000000,21.5,21.58,20.945,20.97,45837,0
+MNSB.US,D,20251223,000000,20.99,21.23,20.87,21,64892,0
+MNSB.US,D,20251224,000000,21.11,21.21,21.04,21.11,6897,0
+MNSB.US,D,20251226,000000,21.11,21.25,20.86,21.01,11327,0
+MNSB.US,D,20251229,000000,21.06,21.95,20.71,20.71,13148,0
+MNSB.US,D,20251230,000000,20.64,20.95,20.34,20.4,20613,0
+MNSB.US,D,20251231,000000,20.4,20.5,20.28,20.36,26001,0
+MNSB.US,D,20260102,000000,20.44,20.65,19.72,19.86,18183,0
+MNSB.US,D,20260105,000000,19.75,20.44,19.75,19.86,38852,0
+MNSB.US,D,20260106,000000,19.75,20,19.46,19.86,49012,0
+MNSB.US,D,20260107,000000,19.87,20.03,19.6,19.785,30601,0
+MNSB.US,D,20260108,000000,19.84,20.39,19.76,20.31,23699,0
+MNSB.US,D,20260109,000000,20.44,20.54,20.03,20.03,12480,0
+MNSB.US,D,20260112,000000,20.06,20.16,19.6975,20.03,23901,0
+MNSB.US,D,20260113,000000,20.09,20.29,19.83,20.05,35523,0
+MNSB.US,D,20260114,000000,20.14,20.25,19.78,20.06,16851,0
+MNSB.US,D,20260115,000000,20.01,20.485,20.01,20.42,42430,0
+MNSB.US,D,20260116,000000,20.41,20.68,20.16,20.31,18408,0
+MNSB.US,D,20260120,000000,20.14,20.23,19.765,19.85,17579,0
+MNSB.US,D,20260121,000000,19.83,20.4,19.83,20.21,64900,0
+MNSB.US,D,20260122,000000,20.32,21.45,20.24,21.2,133434,0
+MNSB.US,D,20260123,000000,21.2,21.2,20.46,20.51,62308,0
+MNSB.US,D,20260126,000000,20.68,20.71,19.9,20.17,40662,0
+MNSB.US,D,20260127,000000,20.22,21.225,19.9,20.61,89752,0
+MNSB.US,D,20260128,000000,20.58,20.84,20.41,20.75,62150,0
+MNSB.US,D,20260129,000000,20.76,21.46,20.76,21.16,113848,0
+MNSB.US,D,20260130,000000,21.22,21.46,20.9848,21.41,92764,0
+MNSB.US,D,20260202,000000,21.5,22.64,21.37,22.38,137192,0
+MNSB.US,D,20260203,000000,22.45,22.845,22.315,22.71,96657,0
+MNSB.US,D,20260204,000000,22.89,23.44,22.73,22.855,53715,0
+MNSB.US,D,20260205,000000,22.77,23.05,22.58,22.6,61720,0
+MNSB.US,D,20260206,000000,22.88,22.95,22.715,22.86,37694,0
+MNSB.US,D,20260209,000000,22.7,22.83,22.43,22.68,46324,0
+MNSB.US,D,20260210,000000,22.71,22.84,22.27,22.56,70971,0
+MNSB.US,D,20260211,000000,22.78,22.86,22.34,22.44,38642,0
+MNSB.US,D,20260212,000000,22.66,22.845,22.07,22.295,47266,0
+MNSB.US,D,20260213,000000,22.47,22.635,22.28,22.28,26719,0
+MNSB.US,D,20260217,000000,22.41,22.75,22.41,22.51,29697,0
+MNSB.US,D,20260218,000000,22.55,22.78,22.12,22.23,23220,0
diff --git a/daily/us/nasdaq stocks/2/msai.us.txt b/daily/us/nasdaq stocks/2/msai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3bd57d523cac985e42187399358f2e93e8fab1b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msai.us.txt	
@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSAI.US,D,20211118,000000,9.88,9.92,9.83,9.88,285902,0
+MSAI.US,D,20211119,000000,9.88,9.88,9.84,9.87,26101,0
+MSAI.US,D,20211122,000000,9.885,9.885,9.87,9.87,65286,0
+MSAI.US,D,20211123,000000,9.87,10.025,9.87,9.875,551728,0
+MSAI.US,D,20211124,000000,9.89,9.89,9.88,9.88,205107,0
+MSAI.US,D,20211129,000000,9.94,9.94,9.87,9.9,52473,0
+MSAI.US,D,20211130,000000,9.86,9.9,9.82,9.9,15170,0
+MSAI.US,D,20211201,000000,9.84,9.88,9.84,9.86,7450,0
+MSAI.US,D,20211202,000000,9.9,9.92,9.89,9.92,1053,0
+MSAI.US,D,20211203,000000,9.88,9.9,9.88,9.9,3013,0
+MSAI.US,D,20211206,000000,9.88,9.9,9.87,9.87,10924,0
+MSAI.US,D,20211207,000000,9.86,9.86,9.86,9.86,5100,0
+MSAI.US,D,20211208,000000,9.84,9.84,9.84,9.84,303,0
+MSAI.US,D,20211209,000000,9.83,9.85,9.79,9.84,213080,0
+MSAI.US,D,20211210,000000,9.79,9.88,9.79,9.85,58210,0
+MSAI.US,D,20211215,000000,9.82,9.84,9.82,9.84,2196,0
+MSAI.US,D,20211216,000000,9.84,9.84,9.84,9.84,21200,0
+MSAI.US,D,20211217,000000,9.83,9.83,9.83,9.83,7729,0
+MSAI.US,D,20211220,000000,9.82,9.82,9.82,9.82,13629,0
+MSAI.US,D,20211221,000000,9.82,9.82,9.8099,9.81,11020,0
+MSAI.US,D,20211222,000000,9.81,9.81,9.81,9.81,2112,0
+MSAI.US,D,20211223,000000,9.82,9.84,9.82,9.84,12070,0
+MSAI.US,D,20211227,000000,9.8,9.825,9.8,9.8,3135,0
+MSAI.US,D,20211228,000000,9.82,9.83,9.82,9.83,662,0
+MSAI.US,D,20211229,000000,9.82,9.82,9.81,9.81,1340,0
+MSAI.US,D,20211231,000000,9.825,9.825,9.81,9.81,1511,0
+MSAI.US,D,20220103,000000,9.8799,9.8799,9.84,9.84,1513,0
+MSAI.US,D,20220104,000000,9.83,9.83,9.83,9.83,3001,0
+MSAI.US,D,20220105,000000,9.82,9.82,9.82,9.82,421,0
+MSAI.US,D,20220106,000000,9.85,9.8526,9.85,9.8526,434,0
+MSAI.US,D,20220107,000000,9.85,9.86,9.85,9.86,1170,0
+MSAI.US,D,20220110,000000,9.86,9.86,9.83,9.83,5535,0
+MSAI.US,D,20220111,000000,9.82,9.84,9.82,9.84,76519,0
+MSAI.US,D,20220112,000000,9.84,9.84,9.84,9.84,8662,0
+MSAI.US,D,20220113,000000,9.84,9.84,9.84,9.84,10057,0
+MSAI.US,D,20220114,000000,9.85,9.85,9.84,9.84,17065,0
+MSAI.US,D,20220119,000000,9.845,9.845,9.83,9.83,37797,0
+MSAI.US,D,20220120,000000,9.83,9.86,9.83,9.86,209584,0
+MSAI.US,D,20220125,000000,9.83,9.83,9.83,9.83,5391,0
+MSAI.US,D,20220126,000000,9.88,9.88,9.84,9.84,75515,0
+MSAI.US,D,20220127,000000,9.83,9.83,9.83,9.83,19509,0
+MSAI.US,D,20220128,000000,9.83,9.83,9.83,9.83,4500,0
+MSAI.US,D,20220201,000000,9.85,9.88,9.85,9.88,4664,0
+MSAI.US,D,20220210,000000,9.84,9.84,9.83,9.83,1741,0
+MSAI.US,D,20220211,000000,9.84,9.86,9.83,9.86,20100,0
+MSAI.US,D,20220216,000000,9.85,9.88,9.85,9.85,17867,0
+MSAI.US,D,20220217,000000,9.85,9.85,9.85,9.85,448,0
+MSAI.US,D,20220223,000000,9.9,9.9,9.9,9.9,105,0
+MSAI.US,D,20220224,000000,9.85,9.85,9.85,9.85,2400,0
+MSAI.US,D,20220228,000000,9.86,9.87,9.86,9.87,5555,0
+MSAI.US,D,20220301,000000,9.87,9.92,9.87,9.92,37759,0
+MSAI.US,D,20220302,000000,10.88,10.88,9.9,9.9,1969,0
+MSAI.US,D,20220304,000000,9.91,9.91,9.91,9.91,89778,0
+MSAI.US,D,20220307,000000,9.91,9.91,9.91,9.91,627,0
+MSAI.US,D,20220308,000000,9.89,9.9,9.86,9.9,12486,0
+MSAI.US,D,20220309,000000,9.87,9.91,9.86,9.91,6402,0
+MSAI.US,D,20220310,000000,9.91,9.91,9.91,9.91,600,0
+MSAI.US,D,20220315,000000,9.94,9.94,9.94,9.94,387753,0
+MSAI.US,D,20220321,000000,9.89,9.89,9.89,9.89,229,0
+MSAI.US,D,20220325,000000,9.87,9.87,9.87,9.87,537,0
+MSAI.US,D,20220328,000000,9.9,9.9,9.9,9.9,5361,0
+MSAI.US,D,20220329,000000,9.9,9.9,9.9,9.9,151600,0
+MSAI.US,D,20220330,000000,9.9,9.9,9.9,9.9,28473,0
+MSAI.US,D,20220331,000000,9.905,9.93,9.88,9.89,134576,0
+MSAI.US,D,20220401,000000,9.9,9.9,9.89,9.89,307179,0
+MSAI.US,D,20220406,000000,9.9,9.9,9.9,9.9,495,0
+MSAI.US,D,20220411,000000,9.915,9.93,9.9,9.93,22322,0
+MSAI.US,D,20220413,000000,9.925,9.94,9.9,9.94,6268,0
+MSAI.US,D,20220414,000000,9.93,9.95,9.93,9.95,4956,0
+MSAI.US,D,20220418,000000,9.92,9.96,9.92,9.96,9137,0
+MSAI.US,D,20220420,000000,9.97,9.97,9.97,9.97,1105,0
+MSAI.US,D,20220421,000000,10.01,10.5,9.94,9.94,3516,0
+MSAI.US,D,20220422,000000,9.96,9.96,9.96,9.96,516,0
+MSAI.US,D,20220425,000000,9.96,9.96,9.94,9.94,2704,0
+MSAI.US,D,20220428,000000,9.94,9.98,9.94,9.98,1308,0
+MSAI.US,D,20220429,000000,9.95,9.96,9.95,9.95,2152,0
+MSAI.US,D,20220503,000000,9.96,9.96,9.95,9.96,3205,0
+MSAI.US,D,20220504,000000,9.96,9.96,9.96,9.96,577388,0
+MSAI.US,D,20220505,000000,9.95,9.97,9.95,9.95,5971,0
+MSAI.US,D,20220509,000000,9.94,9.94,9.92,9.92,700354,0
+MSAI.US,D,20220511,000000,9.92,9.92,9.92,9.92,3917,0
+MSAI.US,D,20220512,000000,9.9,9.92,9.9,9.9,4676,0
+MSAI.US,D,20220513,000000,9.9,9.9,9.9,9.9,1000,0
+MSAI.US,D,20220520,000000,9.9,9.9,9.9,9.9,2000,0
+MSAI.US,D,20220523,000000,9.9,9.9,9.9,9.9,3872,0
+MSAI.US,D,20220526,000000,9.91,9.91,9.91,9.91,1500,0
+MSAI.US,D,20220602,000000,9.95,9.95,9.92,9.95,103791,0
+MSAI.US,D,20220606,000000,9.91,9.97,9.91,9.9103,2947,0
+MSAI.US,D,20220607,000000,9.93,9.93,9.93,9.93,1006,0
+MSAI.US,D,20220609,000000,9.944,9.944,9.944,9.944,234,0
+MSAI.US,D,20220613,000000,9.92,9.93,9.92,9.93,500,0
+MSAI.US,D,20220614,000000,9.94,9.94,9.94,9.94,2300,0
+MSAI.US,D,20220615,000000,9.92,9.93,9.92,9.93,5638,0
+MSAI.US,D,20220617,000000,9.91,9.93,9.91,9.92,827,0
+MSAI.US,D,20220621,000000,9.9199,9.92,9.9199,9.92,990,0
+MSAI.US,D,20220622,000000,9.93,9.93,9.92,9.92,351027,0
+MSAI.US,D,20220623,000000,10.45,10.45,9.92,9.97,25500,0
+MSAI.US,D,20220628,000000,9.92,9.92,9.91,9.91,4192,0
+MSAI.US,D,20220629,000000,9.92,9.935,9.92,9.935,50612,0
+MSAI.US,D,20220630,000000,9.95,9.95,9.95,9.95,105,0
+MSAI.US,D,20220701,000000,9.95,9.95,9.95,9.95,180,0
+MSAI.US,D,20220705,000000,9.95,9.96,9.92,9.92,10512,0
+MSAI.US,D,20220706,000000,9.97,9.97,9.97,9.97,537,0
+MSAI.US,D,20220708,000000,9.97,9.97,9.97,9.97,305,0
+MSAI.US,D,20220711,000000,9.945,9.945,9.945,9.945,100,0
+MSAI.US,D,20220713,000000,9.93,9.93,9.93,9.93,330,0
+MSAI.US,D,20220714,000000,9.93,9.93,9.93,9.93,1100,0
+MSAI.US,D,20220718,000000,9.96,9.98,9.96,9.98,1105,0
+MSAI.US,D,20220719,000000,9.97,9.97,9.97,9.97,1202,0
+MSAI.US,D,20220722,000000,10,10,9.95,9.9929,334779,0
+MSAI.US,D,20220725,000000,10.01,10.01,9.97,9.98,26800,0
+MSAI.US,D,20220726,000000,9.96,9.98,9.96,9.98,20984,0
+MSAI.US,D,20220728,000000,9.995,10,9.995,10,200,0
+MSAI.US,D,20220804,000000,10.03,10.03,9.98,9.98,15064,0
+MSAI.US,D,20220805,000000,9.98,9.98,9.98,9.98,2629,0
+MSAI.US,D,20220808,000000,9.98,9.98,9.98,9.98,897,0
+MSAI.US,D,20220809,000000,9.98,9.99,9.98,9.99,216,0
+MSAI.US,D,20220811,000000,9.98,9.98,9.96,9.97,24931,0
+MSAI.US,D,20220812,000000,10,10,10,10,125,0
+MSAI.US,D,20220815,000000,9.98,9.98,9.98,9.98,100,0
+MSAI.US,D,20220817,000000,10.01,10.0199,9.9801,9.9801,2056,0
+MSAI.US,D,20220822,000000,9.98,9.98,9.98,9.98,175,0
+MSAI.US,D,20220824,000000,9.98,9.98,9.98,9.98,3096,0
+MSAI.US,D,20220825,000000,9.97,9.9801,9.97,9.97,1000,0
+MSAI.US,D,20220826,000000,9.98,9.98,9.98,9.98,200050,0
+MSAI.US,D,20220909,000000,9.97,9.98,9.97,9.98,798,0
+MSAI.US,D,20220912,000000,9.97,9.98,9.97,9.98,3280,0
+MSAI.US,D,20220913,000000,9.97,9.995,9.97,9.995,2200,0
+MSAI.US,D,20220914,000000,9.98,9.99,9.98,9.99,694,0
+MSAI.US,D,20220915,000000,9.98,9.98,9.98,9.98,3121,0
+MSAI.US,D,20220916,000000,9.96,9.96,9.96,9.96,103,0
+MSAI.US,D,20220919,000000,9.95,9.98,9.95,9.98,708,0
+MSAI.US,D,20220921,000000,9.98,9.98,9.98,9.98,802002,0
+MSAI.US,D,20220922,000000,9.97,9.975,9.97,9.97,69102,0
+MSAI.US,D,20220928,000000,9.97,9.97,9.97,9.97,1376,0
+MSAI.US,D,20220929,000000,9.99,10.01,9.99,10.01,1000,0
+MSAI.US,D,20220930,000000,10.02,10.02,10.02,10.02,51500,0
+MSAI.US,D,20221007,000000,9.99,10.02,9.99,10.02,604,0
+MSAI.US,D,20221018,000000,10.02,10.02,10,10,192711,0
+MSAI.US,D,20221019,000000,10.02,10.02,9.96,9.99,105102,0
+MSAI.US,D,20221020,000000,10.04,10.04,10.03,10.03,1100,0
+MSAI.US,D,20221021,000000,10.05,10.05,10.05,10.05,4300,0
+MSAI.US,D,20221026,000000,10.04,10.04,10.04,10.04,1599,0
+MSAI.US,D,20221031,000000,10,10.05,10,10.045,342663,0
+MSAI.US,D,20221101,000000,10.06,10.06,10.05,10.05,26524,0
+MSAI.US,D,20221102,000000,10.035,10.04,10.03,10.04,43978,0
+MSAI.US,D,20221103,000000,10.045,10.06,10.045,10.06,30008,0
+MSAI.US,D,20221104,000000,10.05,10.06,10.05,10.05,1492,0
+MSAI.US,D,20221107,000000,10.05,10.08,10.05,10.08,115527,0
+MSAI.US,D,20221108,000000,10.09,10.09,10.09,10.09,6881,0
+MSAI.US,D,20221111,000000,10.075,10.075,10.075,10.075,35185,0
+MSAI.US,D,20221114,000000,10.06,10.07,10.06,10.07,1045,0
+MSAI.US,D,20221117,000000,10.07,10.07,10.07,10.07,408,0
+MSAI.US,D,20221118,000000,10.08,10.08,10.08,10.08,2617,0
+MSAI.US,D,20221121,000000,10.08,10.08,10.08,10.08,1000,0
+MSAI.US,D,20221122,000000,10.09,10.09,10.09,10.09,106,0
+MSAI.US,D,20221123,000000,10.08,10.08,10.08,10.08,200,0
+MSAI.US,D,20221125,000000,10.085,10.085,10.08,10.08,4137,0
+MSAI.US,D,20221128,000000,10.1,10.11,10.1,10.11,9711,0
+MSAI.US,D,20221201,000000,10.08,10.12,10.08,10.12,5829,0
+MSAI.US,D,20221206,000000,10.13,10.13,10.13,10.13,667,0
+MSAI.US,D,20221207,000000,10.13,10.17,10.13,10.17,55490,0
+MSAI.US,D,20221214,000000,10.16,10.16,10.16,10.16,75001,0
+MSAI.US,D,20221215,000000,10.16,10.165,10.16,10.165,9967,0
+MSAI.US,D,20221216,000000,10.16,10.16,10.16,10.16,100335,0
+MSAI.US,D,20221220,000000,10.16,10.166,10.16,10.16,40813,0
+MSAI.US,D,20221221,000000,10.25,10.25,10.25,10.25,528,0
+MSAI.US,D,20221223,000000,10.175,10.175,10.17,10.17,3613,0
+MSAI.US,D,20221230,000000,10.205,10.205,10.205,10.205,520,0
+MSAI.US,D,20230104,000000,10.23,10.23,10.23,10.23,165003,0
+MSAI.US,D,20230106,000000,10.21,10.21,10.2,10.2,16697,0
+MSAI.US,D,20230109,000000,10.21,10.22,10.21,10.22,37952,0
+MSAI.US,D,20230110,000000,10.23,10.24,10.23,10.24,6501,0
+MSAI.US,D,20230112,000000,10.24,10.245,10.24,10.245,610,0
+MSAI.US,D,20230113,000000,10.23,10.24,10.23,10.24,12637,0
+MSAI.US,D,20230118,000000,10.26,10.26,10.26,10.26,2101,0
+MSAI.US,D,20230119,000000,10.27,10.27,10.265,10.27,15435,0
+MSAI.US,D,20230120,000000,10.28,10.28,10.26,10.26,268740,0
+MSAI.US,D,20230123,000000,10.275,10.28,10.27,10.28,251623,0
+MSAI.US,D,20230124,000000,10.27,10.27,10.27,10.27,519004,0
+MSAI.US,D,20230125,000000,10.28,10.28,10.28,10.28,76632,0
+MSAI.US,D,20230126,000000,10.28,10.29,10.28,10.29,2167,0
+MSAI.US,D,20230127,000000,10.29,10.3,10.29,10.29,252397,0
+MSAI.US,D,20230131,000000,10.29,10.3,10.29,10.3,1116,0
+MSAI.US,D,20230201,000000,10.29,10.29,10.29,10.29,274693,0
+MSAI.US,D,20230202,000000,10.285,10.285,10.285,10.285,617,0
+MSAI.US,D,20230203,000000,10.3,10.3,10.27,10.3,1301,0
+MSAI.US,D,20230207,000000,10.3,10.31,10.29,10.31,28697,0
+MSAI.US,D,20230208,000000,10.305,10.305,10.28,10.28,379417,0
+MSAI.US,D,20230210,000000,10.285,10.3,10.28,10.29,68869,0
+MSAI.US,D,20230213,000000,10.32,10.32,10.32,10.32,109,0
+MSAI.US,D,20230214,000000,10.31,10.31,10.31,10.31,200982,0
+MSAI.US,D,20230215,000000,10.31,10.32,10.31,10.32,63052,0
+MSAI.US,D,20230216,000000,10.31,10.33,10.31,10.33,20891,0
+MSAI.US,D,20230221,000000,10.31,10.31,10.31,10.31,1000,0
+MSAI.US,D,20230223,000000,10.32,10.32,10.32,10.32,320,0
+MSAI.US,D,20230227,000000,10.33,10.33,10.33,10.33,314,0
+MSAI.US,D,20230301,000000,10.35,10.355,10.34,10.355,251520,0
+MSAI.US,D,20230302,000000,10.355,10.36,10.35,10.36,1311,0
+MSAI.US,D,20230306,000000,10.36,10.37,10.36,10.37,3020,0
+MSAI.US,D,20230307,000000,10.37,10.37,10.37,10.37,245,0
+MSAI.US,D,20230308,000000,10.3699,10.37,10.3699,10.37,320,0
+MSAI.US,D,20230309,000000,10.3403,10.355,10.34,10.355,1965,0
+MSAI.US,D,20230310,000000,13.45,13.45,13.45,13.45,176,0
+MSAI.US,D,20230313,000000,10.37,10.375,10.3401,10.36,29470,0
+MSAI.US,D,20230314,000000,10.35,10.35,10.35,10.35,3524,0
+MSAI.US,D,20230315,000000,10.35,10.37,10.35,10.36,1518,0
+MSAI.US,D,20230316,000000,10.35,10.36,10.35,10.36,841,0
+MSAI.US,D,20230317,000000,10.36,10.36,10.36,10.36,1704,0
+MSAI.US,D,20230320,000000,10.37,10.37,10.37,10.37,723,0
+MSAI.US,D,20230328,000000,10.4,10.4,10.4,10.4,411,0
+MSAI.US,D,20230329,000000,10.38,10.38,10.38,10.38,439,0
+MSAI.US,D,20230330,000000,10.455,10.455,10.4,10.4,700,0
+MSAI.US,D,20230331,000000,10.38,10.38,10.38,10.38,203,0
+MSAI.US,D,20230403,000000,10.4,10.4,10.39,10.39,1062457,0
+MSAI.US,D,20230404,000000,10.4,10.41,10.4,10.41,327338,0
+MSAI.US,D,20230405,000000,10.41,10.41,10.4,10.4,36282,0
+MSAI.US,D,20230406,000000,10.41,10.41,10.4,10.4,490426,0
+MSAI.US,D,20230410,000000,10.4,10.41,10.37,10.41,320675,0
+MSAI.US,D,20230411,000000,10.43,10.43,10.38,10.39,3723,0
+MSAI.US,D,20230412,000000,10.6911,10.6911,10.38,10.42,15765,0
+MSAI.US,D,20230414,000000,10.4237,10.4237,10.37,10.4195,4954,0
+MSAI.US,D,20230417,000000,10.38,10.39,10.37,10.38,1550,0
+MSAI.US,D,20230419,000000,10.52,10.52,10.39,10.4,3476,0
+MSAI.US,D,20230420,000000,10.39,10.39,10.39,10.39,208,0
+MSAI.US,D,20230421,000000,10.44,10.44,10.43,10.43,352,0
+MSAI.US,D,20230424,000000,10.45,10.5,10.43,10.46,5607,0
+MSAI.US,D,20230425,000000,10.42,11.39,10.39,10.5099,5884,0
+MSAI.US,D,20230426,000000,10.57,11.015,10.39,10.5,8887,0
+MSAI.US,D,20230427,000000,10.43,10.9,10.4,10.57,5167,0
+MSAI.US,D,20230501,000000,10.8,10.8581,10.45,10.55,21731,0
+MSAI.US,D,20230502,000000,10.55,10.85,10.55,10.75,11208,0
+MSAI.US,D,20230503,000000,10.65,10.7,10.65,10.6703,2808,0
+MSAI.US,D,20230504,000000,10.8,10.8096,10.51,10.59,22698,0
+MSAI.US,D,20230505,000000,10.48,10.69,10.48,10.5,4425,0
+MSAI.US,D,20230508,000000,10.53,10.53,10.46,10.46,3728,0
+MSAI.US,D,20230509,000000,10.47,10.695,10.46,10.52,16517,0
+MSAI.US,D,20230510,000000,10.7,10.76,10.52,10.66,2838,0
+MSAI.US,D,20230515,000000,10.53,10.6,10.53,10.59,1163,0
+MSAI.US,D,20230516,000000,10.63,10.65,10.61,10.6101,1698,0
+MSAI.US,D,20230524,000000,10.48,10.5,10.48,10.5,253,0
+MSAI.US,D,20230525,000000,10.5,10.5,10.5,10.5,538,0
+MSAI.US,D,20230601,000000,10.52,10.52,10.52,10.52,385,0
+MSAI.US,D,20230606,000000,10.54,10.54,10.54,10.54,160,0
+MSAI.US,D,20230628,000000,10.6,10.67,10.58,10.66,42363,0
+MSAI.US,D,20230629,000000,10.66,10.66,10.66,10.66,521,0
+MSAI.US,D,20230711,000000,10.6452,10.6452,10.6452,10.6452,173,0
+MSAI.US,D,20230719,000000,10.64,10.64,10.64,10.64,254,0
+MSAI.US,D,20230720,000000,10.64,10.64,10.64,10.64,1564,0
+MSAI.US,D,20230726,000000,10.7,10.7,10.65,10.7,15190,0
+MSAI.US,D,20230727,000000,10.65,10.65,10.65,10.65,199,0
+MSAI.US,D,20230803,000000,10.7,10.7,10.7,10.7,217,0
+MSAI.US,D,20230828,000000,10.56,10.57,10.56,10.57,708,0
+MSAI.US,D,20230830,000000,10.64,10.645,10.64,10.645,309,0
+MSAI.US,D,20230905,000000,10.65,10.65,10.65,10.65,1769,0
+MSAI.US,D,20230906,000000,10.65,10.65,10.65,10.65,1558,0
+MSAI.US,D,20230922,000000,10.7,10.75,10.7,10.75,2259,0
+MSAI.US,D,20230925,000000,10.75,10.75,10.75,10.75,864,0
+MSAI.US,D,20230927,000000,10.69,10.69,10.69,10.69,356352,0
+MSAI.US,D,20230928,000000,10.743,10.743,10.69,10.69,457,0
+MSAI.US,D,20231004,000000,10.75,10.75,10.7,10.7,1095,0
+MSAI.US,D,20231009,000000,10.8,10.8,10.8,10.8,328,0
+MSAI.US,D,20231011,000000,10.79,10.8,10.68,10.72,28031,0
+MSAI.US,D,20231017,000000,10.82,10.82,10.72,10.72,299,0
+MSAI.US,D,20231019,000000,10.82,10.82,10.72,10.72,308,0
+MSAI.US,D,20231025,000000,10.75,10.76,10.74,10.75,18477,0
+MSAI.US,D,20231026,000000,10.68,10.75,10.68,10.75,16663,0
+MSAI.US,D,20231027,000000,10.75,10.75,10.75,10.75,15684,0
+MSAI.US,D,20231030,000000,10.75,10.75,10.75,10.75,15612,0
+MSAI.US,D,20231031,000000,10.75,10.82,10.75,10.75,15007,0
+MSAI.US,D,20231109,000000,10.85,10.85,10.85,10.85,192,0
+MSAI.US,D,20231110,000000,10.82,10.82,10.82,10.82,111,0
+MSAI.US,D,20231113,000000,10.75,10.75,10.75,10.75,484,0
+MSAI.US,D,20231114,000000,10.75,10.75,10.75,10.75,3393,0
+MSAI.US,D,20231116,000000,10.7601,10.7601,10.76,10.76,29056,0
+MSAI.US,D,20231117,000000,10.85,10.85,10.77,10.84,3101,0
+MSAI.US,D,20231120,000000,10.81,10.81,10.81,10.81,5136,0
+MSAI.US,D,20231122,000000,10.77,10.77,10.76,10.76,1085,0
+MSAI.US,D,20231124,000000,10.85,10.85,10.85,10.85,1013,0
+MSAI.US,D,20231128,000000,10.72,10.79,10.72,10.79,667,0
+MSAI.US,D,20231129,000000,10.85,10.85,10.75,10.75,5787,0
+MSAI.US,D,20231130,000000,10.8,10.86,10.8,10.83,884,0
+MSAI.US,D,20231201,000000,10.89,10.99,10.23,10.95,14252,0
+MSAI.US,D,20231204,000000,10.92,11.646,10.89,11,39704,0
+MSAI.US,D,20231205,000000,10.7,10.9993,10.45,10.98,11904,0
+MSAI.US,D,20231206,000000,10.98,11.25,10.76,11.04,18087,0
+MSAI.US,D,20231207,000000,11.25,12.05,11.25,12.05,2581,0
+MSAI.US,D,20231208,000000,11.5107,13.69,10.45,10.98,21209,0
+MSAI.US,D,20231211,000000,10.83,10.83,9.0006,9.9894,27215,0
+MSAI.US,D,20231212,000000,8.51,10.74,8.5001,10.55,19986,0
+MSAI.US,D,20231214,000000,11.11,11.2,9.34,11,14899,0
+MSAI.US,D,20231215,000000,11.48,11.5,9.11,11.3998,192838,0
+MSAI.US,D,20231218,000000,10.44,10.87,9.125,9.99,9841,0
+MSAI.US,D,20231219,000000,9.01,9.218,5.34,6.82,28072,0
+MSAI.US,D,20231220,000000,4.2,4.6999,2.4514,2.62,1598300,0
+MSAI.US,D,20231221,000000,5.09,14,4.59,4.94,15253300,0
+MSAI.US,D,20231222,000000,4.86,7.18,4.32,4.6,4243500,0
+MSAI.US,D,20231226,000000,4.16,4.7997,3.9,4.04,413320,0
+MSAI.US,D,20231227,000000,3.75,3.92,3.31,3.84,328625,0
+MSAI.US,D,20231228,000000,3.55,3.6303,3.31,3.355,110354,0
+MSAI.US,D,20231229,000000,3.37,3.51,3.16,3.35,100955,0
+MSAI.US,D,20240102,000000,3.1,3.42,3.05,3.15,59018,0
+MSAI.US,D,20240103,000000,3.05,3.137,2.8,3,60880,0
+MSAI.US,D,20240104,000000,3.17,3.306,3.0058,3.19,57980,0
+MSAI.US,D,20240105,000000,3.09,3.3,3.07,3.1,15831,0
+MSAI.US,D,20240108,000000,3.23,3.85,3.1,3.51,252780,0
+MSAI.US,D,20240109,000000,3.51,3.7107,3.3,3.47,71283,0
+MSAI.US,D,20240110,000000,3.4198,3.5335,3.2,3.39,116381,0
+MSAI.US,D,20240111,000000,3.35,3.41,3.01,3.02,34351,0
+MSAI.US,D,20240112,000000,3.08,3.38,2.895,2.98,84202,0
+MSAI.US,D,20240116,000000,3,3.06,2.6418,2.99,468526,0
+MSAI.US,D,20240117,000000,2.9399,2.9599,2.81,2.81,40502,0
+MSAI.US,D,20240118,000000,2.7386,2.88,2.6,2.6,35073,0
+MSAI.US,D,20240119,000000,2.6,2.77,2.45,2.55,52589,0
+MSAI.US,D,20240122,000000,2.48,2.78,2.25,2.56,51231,0
+MSAI.US,D,20240123,000000,2.51,2.65,2.51,2.56,9948,0
+MSAI.US,D,20240124,000000,2.76,2.76,2.33,2.4201,119540,0
+MSAI.US,D,20240125,000000,2.35,2.4926,2.1001,2.21,40789,0
+MSAI.US,D,20240126,000000,2.24,2.2899,2.034,2.18,49895,0
+MSAI.US,D,20240129,000000,2.17,2.391,2.1,2.2,41586,0
+MSAI.US,D,20240130,000000,2.3091,2.3091,2.1515,2.18,14361,0
+MSAI.US,D,20240131,000000,2.16,2.265,2.14,2.24,30960,0
+MSAI.US,D,20240201,000000,2.24,2.3,2.2399,2.28,26388,0
+MSAI.US,D,20240202,000000,2.31,2.35,2.2685,2.31,4785,0
+MSAI.US,D,20240205,000000,2.35,2.35,2.26,2.3,18319,0
+MSAI.US,D,20240206,000000,2.26,2.3,2,2,64647,0
+MSAI.US,D,20240207,000000,1.98,1.99,1.89,1.92,13384,0
+MSAI.US,D,20240208,000000,2,2.14,2,2.06,34341,0
+MSAI.US,D,20240209,000000,2.06,2.06,1.95,1.95,16536,0
+MSAI.US,D,20240212,000000,2.05,2.1339,1.97,2.08,37293,0
+MSAI.US,D,20240213,000000,2.1,2.1158,1.95,2.1,11162,0
+MSAI.US,D,20240214,000000,2.1,2.1428,1.939,2.12,27329,0
+MSAI.US,D,20240215,000000,2.06,4.5,1.96,3.51,3094644,0
+MSAI.US,D,20240216,000000,3,3.4468,2.61,3.29,277327,0
+MSAI.US,D,20240220,000000,2.9,3.0862,2.82,2.93,47592,0
+MSAI.US,D,20240221,000000,3.17,3.29,2.8575,3.05,48968,0
+MSAI.US,D,20240222,000000,3.3153,3.3153,2.71,2.79,63980,0
+MSAI.US,D,20240223,000000,2.74,3.0237,2.5,2.6,28925,0
+MSAI.US,D,20240226,000000,2.52,2.851,2.5004,2.56,54309,0
+MSAI.US,D,20240227,000000,2.59,3.1099,2.55,2.77,79084,0
+MSAI.US,D,20240228,000000,2.72,2.96,2.57,2.64,31174,0
+MSAI.US,D,20240229,000000,2.73,3,2.6401,2.65,47524,0
+MSAI.US,D,20240301,000000,2.89,2.89,2.64,2.695,23599,0
+MSAI.US,D,20240304,000000,2.85,2.9,2.7001,2.88,23719,0
+MSAI.US,D,20240305,000000,2.7601,3.0953,2.7601,2.825,67985,0
+MSAI.US,D,20240306,000000,3.01,4,2.9306,3.37,377714,0
+MSAI.US,D,20240307,000000,3.79,5,3.42,3.64,3267749,0
+MSAI.US,D,20240308,000000,3.15,4.38,3.15,4.22,272288,0
+MSAI.US,D,20240311,000000,3.92,4.79,3.47,3.48,228987,0
+MSAI.US,D,20240312,000000,3.6,3.8811,2.66,2.69,363673,0
+MSAI.US,D,20240313,000000,2.85,3.0848,2.05,2.24,236265,0
+MSAI.US,D,20240314,000000,2.35,2.48,2.0701,2.11,86022,0
+MSAI.US,D,20240315,000000,2.29,2.4799,2.1801,2.31,188603,0
+MSAI.US,D,20240318,000000,2.45,2.58,2.33,2.51,71520,0
+MSAI.US,D,20240319,000000,2.59,2.8,2.3497,2.71,95790,0
+MSAI.US,D,20240320,000000,2.71,2.8,2.6,2.61,32639,0
+MSAI.US,D,20240321,000000,2.55,2.7,2.36,2.48,36614,0
+MSAI.US,D,20240322,000000,2.45,2.65,2.31,2.41,151936,0
+MSAI.US,D,20240325,000000,2.43,2.45,2.22,2.28,62549,0
+MSAI.US,D,20240326,000000,2.37,2.37,2.07,2.12,42165,0
+MSAI.US,D,20240327,000000,2.33,2.33,1.9504,2.02,33926,0
+MSAI.US,D,20240328,000000,2.1,2.32,2.1,2.26,64308,0
+MSAI.US,D,20240401,000000,2.26,2.37,2.1,2.28,54280,0
+MSAI.US,D,20240402,000000,2.2,2.3494,2.16,2.25,35675,0
+MSAI.US,D,20240403,000000,2.25,3.4,2.25,2.87,1335804,0
+MSAI.US,D,20240404,000000,2.73,3.25,2.6906,3.06,327748,0
+MSAI.US,D,20240405,000000,3.2,3.26,3,3.25,116996,0
+MSAI.US,D,20240408,000000,3.23,3.49,2.81,2.85,93620,0
+MSAI.US,D,20240409,000000,3,3.0158,2.7701,2.89,40471,0
+MSAI.US,D,20240410,000000,2.8,3.04,2.66,2.86,50848,0
+MSAI.US,D,20240411,000000,2.77,2.83,2.65,2.76,31148,0
+MSAI.US,D,20240412,000000,2.8,3.08,2.71,2.78,51927,0
+MSAI.US,D,20240415,000000,3.23,3.23,2.83,2.91,38840,0
+MSAI.US,D,20240416,000000,3.23,3.23,2.78,2.81,23123,0
+MSAI.US,D,20240417,000000,2.72,2.87,2.5,2.5,25208,0
+MSAI.US,D,20240418,000000,2.785,2.95,2.55,2.7,58469,0
+MSAI.US,D,20240419,000000,2.62,2.71,2.56,2.63,41187,0
+MSAI.US,D,20240422,000000,2.63,2.75,2.53,2.59,21616,0
+MSAI.US,D,20240423,000000,2.65,2.815,2.6,2.815,13898,0
+MSAI.US,D,20240424,000000,2.71,2.8,2.61,2.64,10363,0
+MSAI.US,D,20240425,000000,2.68,2.725,2.63,2.65,5979,0
+MSAI.US,D,20240426,000000,2.66,2.73,2.6,2.73,23270,0
+MSAI.US,D,20240429,000000,2.74,2.92,2.6,2.8,31311,0
+MSAI.US,D,20240430,000000,2.76,2.82,2.7,2.73,9165,0
+MSAI.US,D,20240501,000000,2.73,2.8899,2.66,2.71,6431,0
+MSAI.US,D,20240502,000000,2.83,2.83,2.5844,2.83,28903,0
+MSAI.US,D,20240503,000000,2.75,3.1,2.68,2.74,105833,0
+MSAI.US,D,20240506,000000,2.67,2.74,2.53,2.69,36841,0
+MSAI.US,D,20240507,000000,2.77,2.77,2.6128,2.66,7194,0
+MSAI.US,D,20240508,000000,2.5025,2.7272,2.5025,2.68,7060,0
+MSAI.US,D,20240509,000000,2.6,2.6677,2.51,2.51,3133,0
+MSAI.US,D,20240510,000000,2.6101,2.6101,2.52,2.53,10167,0
+MSAI.US,D,20240513,000000,2.61,2.8,2.5293,2.55,11145,0
+MSAI.US,D,20240514,000000,2.59,2.78,2.56,2.57,9963,0
+MSAI.US,D,20240515,000000,2.57,2.7346,2.55,2.64,25916,0
+MSAI.US,D,20240516,000000,2.6,2.7,2.5,2.6,15059,0
+MSAI.US,D,20240517,000000,2.52,2.7,2.5,2.52,30846,0
+MSAI.US,D,20240520,000000,2.5,2.55,2.5,2.51,17205,0
+MSAI.US,D,20240521,000000,2.5,2.5922,2.5,2.51,20515,0
+MSAI.US,D,20240522,000000,2.51,2.51,2.2,2.25,49019,0
+MSAI.US,D,20240523,000000,2.5342,2.6,2.13,2.2,39405,0
+MSAI.US,D,20240524,000000,2.35,2.365,2.135,2.33,10496,0
+MSAI.US,D,20240528,000000,2.28,2.3835,2.15,2.38,8695,0
+MSAI.US,D,20240529,000000,2.39,2.39,2.06,2.11,9533,0
+MSAI.US,D,20240530,000000,2.15,2.2,2.11,2.17,3800,0
+MSAI.US,D,20240531,000000,2.24,2.3055,2.14,2.16,6955,0
+MSAI.US,D,20240603,000000,2.14,2.2999,2.08,2.19,7377,0
+MSAI.US,D,20240604,000000,2.1,2.22,2.1,2.18,10207,0
+MSAI.US,D,20240605,000000,2.12,2.1394,2.11,2.11,6181,0
+MSAI.US,D,20240606,000000,2.25,2.255,2.07,2.1,8228,0
+MSAI.US,D,20240607,000000,2.31,2.31,2.05,2.1,19182,0
+MSAI.US,D,20240610,000000,2.13,2.25,2.1,2.13,14178,0
+MSAI.US,D,20240611,000000,2.23,2.25,2.1,2.19,9119,0
+MSAI.US,D,20240612,000000,2.13,2.2295,2.13,2.19,5359,0
+MSAI.US,D,20240613,000000,2.24,2.2406,2.08,2.23,3808,0
+MSAI.US,D,20240614,000000,2.16,2.31,2.1,2.14,31988,0
+MSAI.US,D,20240617,000000,2.0601,2.24,2.0601,2.07,7109,0
+MSAI.US,D,20240618,000000,2.05,2.1,1.96,1.96,13516,0
+MSAI.US,D,20240620,000000,2.14,2.14,2.03,2.1,13776,0
+MSAI.US,D,20240621,000000,2.21,2.21,1.97,1.97,20308,0
+MSAI.US,D,20240624,000000,2,2.06,1.9,1.9,16177,0
+MSAI.US,D,20240625,000000,2,2.0099,1.9,2.0099,37417,0
+MSAI.US,D,20240626,000000,1.89,1.9899,1.89,1.9,11998,0
+MSAI.US,D,20240627,000000,2.005,2.005,1.9,1.93,10223,0
+MSAI.US,D,20240628,000000,1.65,1.75,1.5603,1.64,327437,0
+MSAI.US,D,20240701,000000,1.7,1.745,1.6,1.635,117442,0
+MSAI.US,D,20240702,000000,1.62,1.76,1.61,1.62,57183,0
+MSAI.US,D,20240703,000000,1.65,1.71,1.65,1.6999,5922,0
+MSAI.US,D,20240705,000000,1.75,1.815,1.725,1.815,21334,0
+MSAI.US,D,20240708,000000,1.91,2,1.77,1.87,36418,0
+MSAI.US,D,20240709,000000,1.89,1.89,1.67,1.77,21792,0
+MSAI.US,D,20240710,000000,1.68,1.8407,1.68,1.69,29513,0
+MSAI.US,D,20240711,000000,1.7255,1.7255,1.61,1.645,8804,0
+MSAI.US,D,20240712,000000,1.62,1.659,1.585,1.6,44477,0
+MSAI.US,D,20240715,000000,1.57,1.66,1.57,1.57,37436,0
+MSAI.US,D,20240716,000000,1.66,1.67,1.6,1.63,64782,0
+MSAI.US,D,20240717,000000,1.635,1.65,1.56,1.605,26836,0
+MSAI.US,D,20240718,000000,1.65,1.65,1.56,1.59,40160,0
+MSAI.US,D,20240719,000000,1.645,1.645,1.55,1.55,11062,0
+MSAI.US,D,20240722,000000,1.59,1.65,1.54,1.561,30730,0
+MSAI.US,D,20240723,000000,1.61,1.63,1.52,1.57,11589,0
+MSAI.US,D,20240724,000000,1.59,1.65,1.54,1.57,15441,0
+MSAI.US,D,20240725,000000,1.5632,1.61,1.5632,1.6,18515,0
+MSAI.US,D,20240726,000000,1.59,1.6,1.57,1.6,4312,0
+MSAI.US,D,20240729,000000,1.62,1.6499,1.5801,1.6,23273,0
+MSAI.US,D,20240730,000000,1.61,1.63,1.58,1.6,20060,0
+MSAI.US,D,20240731,000000,1.62,1.64,1.59,1.615,14393,0
+MSAI.US,D,20240801,000000,1.6,1.6302,1.6,1.62,24054,0
+MSAI.US,D,20240802,000000,1.59,1.63,1.58,1.59,36885,0
+MSAI.US,D,20240805,000000,1.52,1.555,1.51,1.53,17301,0
+MSAI.US,D,20240806,000000,1.55,1.65,1.55,1.6,16833,0
+MSAI.US,D,20240807,000000,1.63,1.63,1.57,1.59,9067,0
+MSAI.US,D,20240808,000000,1.59,1.59,1.55,1.585,2880,0
+MSAI.US,D,20240809,000000,1.605,1.6231,1.577,1.58,8129,0
+MSAI.US,D,20240812,000000,1.56,1.62,1.56,1.58,30331,0
+MSAI.US,D,20240813,000000,1.6,1.6288,1.5611,1.6,12785,0
+MSAI.US,D,20240814,000000,1.6358,1.6358,1.57,1.57,10268,0
+MSAI.US,D,20240815,000000,1.64,1.65,1.542,1.59,12125,0
+MSAI.US,D,20240816,000000,1.6002,1.9471,1.59,1.79,77469,0
+MSAI.US,D,20240819,000000,1.79,2.28,1.79,2.26,73693,0
+MSAI.US,D,20240820,000000,2.45,2.45,1.925,1.99,65706,0
+MSAI.US,D,20240821,000000,1.9909,2.25,1.9909,2.13,25314,0
+MSAI.US,D,20240822,000000,2.2,2.27,2.18,2.24,24333,0
+MSAI.US,D,20240823,000000,2.3,2.3,2.16,2.165,15144,0
+MSAI.US,D,20240826,000000,2.21,2.2999,1.91,2.17,28420,0
+MSAI.US,D,20240827,000000,2.1601,2.24,2.1,2.24,7137,0
+MSAI.US,D,20240828,000000,2.1487,2.29,2.1487,2.27,8781,0
+MSAI.US,D,20240829,000000,2.255,2.27,2.17,2.26,1485,0
+MSAI.US,D,20240830,000000,2.22,2.23,2.18,2.23,35608,0
+MSAI.US,D,20240903,000000,2.35,2.35,2.13,2.194,17751,0
+MSAI.US,D,20240904,000000,2.21,2.24,2.13,2.13,16244,0
+MSAI.US,D,20240905,000000,2.13,2.2,2.13,2.15,6385,0
+MSAI.US,D,20240906,000000,2.2399,2.25,2.2,2.22,9459,0
+MSAI.US,D,20240909,000000,2.29,2.29,2.13,2.2,34369,0
+MSAI.US,D,20240910,000000,2.15,2.2,2.08,2.17,16632,0
+MSAI.US,D,20240911,000000,2.075,2.35,2.075,2.13,29332,0
+MSAI.US,D,20240912,000000,2.2,2.2,2.09,2.12,19765,0
+MSAI.US,D,20240913,000000,2.205,2.205,2.16,2.19,9700,0
+MSAI.US,D,20240916,000000,2.19,2.255,2.16,2.16,13158,0
+MSAI.US,D,20240917,000000,2.19,2.25,2.14,2.19,11256,0
+MSAI.US,D,20240918,000000,2.2,2.2,2.04,2.04,22632,0
+MSAI.US,D,20240919,000000,2.14,2.195,2.05,2.05,11125,0
+MSAI.US,D,20240920,000000,2.11,2.1418,2,2.03,160582,0
+MSAI.US,D,20240923,000000,2.09,2.09,2,2.01,14713,0
+MSAI.US,D,20240924,000000,2.08,2.13,2.015,2.03,40027,0
+MSAI.US,D,20240925,000000,2,2.01,1.81,1.85,10425,0
+MSAI.US,D,20240926,000000,1.92,2.15,1.918,2.07,20583,0
+MSAI.US,D,20240927,000000,2.08,2.15,2.055,2.15,35339,0
+MSAI.US,D,20240930,000000,2.1915,2.1915,2.07,2.16,18504,0
+MSAI.US,D,20241001,000000,2.21,2.22,1.97,2.01,7264,0
+MSAI.US,D,20241002,000000,2.03,2.09,2.03,2.05,2551,0
+MSAI.US,D,20241003,000000,1.99,2.2009,1.99,2.03,12024,0
+MSAI.US,D,20241004,000000,2.16,2.1998,1.985,2.08,25301,0
+MSAI.US,D,20241007,000000,2.05,2.195,1.892,2.02,31096,0
+MSAI.US,D,20241008,000000,1.97,2.01,1.89,1.89,5679,0
+MSAI.US,D,20241009,000000,1.877,1.965,1.58,1.68,18704,0
+MSAI.US,D,20241010,000000,1.88,2.1099,1.76,1.95,24723,0
+MSAI.US,D,20241011,000000,2.01,2.01,1.78,1.94,4797,0
+MSAI.US,D,20241014,000000,1.95,2.01,1.95,2,13350,0
+MSAI.US,D,20241015,000000,1.94,1.98,1.899,1.96,5513,0
+MSAI.US,D,20241016,000000,2.02,2.06,1.9011,2.06,7093,0
+MSAI.US,D,20241017,000000,2.13,2.17,1.99,2.04,2971,0
+MSAI.US,D,20241018,000000,2.01,2.1199,1.96,2.04,5817,0
+MSAI.US,D,20241021,000000,2.03,2.1899,1.9532,2.09,6610,0
+MSAI.US,D,20241022,000000,2.13,2.13,1.9447,2.07,7640,0
+MSAI.US,D,20241023,000000,2.07,2.095,1.985,2.0501,9615,0
+MSAI.US,D,20241024,000000,2.05,2.17,2.0199,2.05,9358,0
+MSAI.US,D,20241025,000000,2.02,2.02,1.945,1.985,3911,0
+MSAI.US,D,20241028,000000,2,2,1.9,1.9457,13644,0
+MSAI.US,D,20241029,000000,1.89,2.04,1.89,2.04,16813,0
+MSAI.US,D,20241030,000000,1.95,2.05,1.95,1.99,4696,0
+MSAI.US,D,20241031,000000,1.995,2,1.89,1.94,12183,0
+MSAI.US,D,20241101,000000,1.9919,1.9919,1.87,1.92,11037,0
+MSAI.US,D,20241104,000000,1.95,1.95,1.895,1.9,12872,0
+MSAI.US,D,20241105,000000,1.9364,1.95,1.89,1.9,10846,0
+MSAI.US,D,20241106,000000,2.01,2.01,1.97,1.98,5115,0
+MSAI.US,D,20241107,000000,2,2.034,1.92,1.97,23248,0
+MSAI.US,D,20241108,000000,1.97,1.97,1.9007,1.95,4146,0
+MSAI.US,D,20241111,000000,1.95,2.01,1.8417,1.9,9672,0
+MSAI.US,D,20241112,000000,1.88,1.95,1.83,1.95,12454,0
+MSAI.US,D,20241113,000000,1.95,1.95,1.6913,1.8275,27293,0
+MSAI.US,D,20241114,000000,1.69,1.8,1.67,1.71,5457,0
+MSAI.US,D,20241115,000000,1.76,1.76,1.62,1.64,31229,0
+MSAI.US,D,20241118,000000,1.64,1.6763,1.6081,1.63,11972,0
+MSAI.US,D,20241119,000000,1.63,1.65,1.612,1.62,46251,0
+MSAI.US,D,20241120,000000,1.65,1.6859,1.645,1.65,11492,0
+MSAI.US,D,20241121,000000,1.66,1.71,1.55,1.66,53188,0
+MSAI.US,D,20241122,000000,1.7,1.74,1.64,1.64,25085,0
+MSAI.US,D,20241125,000000,1.63,1.75,1.63,1.66,17348,0
+MSAI.US,D,20241126,000000,1.7711,1.82,1.54,1.66,44088,0
+MSAI.US,D,20241127,000000,1.682,1.7529,1.57,1.57,50339,0
+MSAI.US,D,20241129,000000,1.58,1.694,1.57,1.68,32038,0
+MSAI.US,D,20241202,000000,1.75,1.79,1.6,1.7,77951,0
+MSAI.US,D,20241203,000000,1.67,1.67,1.59,1.61,24979,0
+MSAI.US,D,20241204,000000,1.55,1.7,1.55,1.64,22177,0
+MSAI.US,D,20241205,000000,1.65,1.6527,1.5452,1.61,15787,0
+MSAI.US,D,20241206,000000,1.69,1.8,1.58,1.6,118935,0
+MSAI.US,D,20241209,000000,1.6,1.71,1.55,1.6,50430,0
+MSAI.US,D,20241210,000000,1.6,1.65,1.5,1.6,84441,0
+MSAI.US,D,20241211,000000,1.56,1.7,1.56,1.59,39054,0
+MSAI.US,D,20241212,000000,1.57,1.6,1.55,1.57,16978,0
+MSAI.US,D,20241213,000000,1.6,1.6,1.5125,1.53,17797,0
+MSAI.US,D,20241216,000000,1.54,1.54,1.4,1.47,63323,0
+MSAI.US,D,20241217,000000,1.5,1.6,1.42,1.58,33759,0
+MSAI.US,D,20241218,000000,1.6,1.64,1.57,1.6,61825,0
+MSAI.US,D,20241219,000000,1.6,1.6,1.45,1.59,39102,0
+MSAI.US,D,20241220,000000,1.63,2.02,1.55,1.98,393844,0
+MSAI.US,D,20241223,000000,1.89,2.04,1.87,1.95,270452,0
+MSAI.US,D,20241224,000000,1.9718,1.99,1.91,1.95,9859,0
+MSAI.US,D,20241226,000000,1.9,1.9441,1.82,1.93,57090,0
+MSAI.US,D,20241227,000000,2.07,2.07,1.95,1.965,39048,0
+MSAI.US,D,20241230,000000,2.05,2.0593,1.8,1.88,125148,0
+MSAI.US,D,20241231,000000,1.89,2.07,1.66,1.84,121111,0
+MSAI.US,D,20250102,000000,1.84,1.97,1.67,1.9001,31041,0
+MSAI.US,D,20250103,000000,2,2,1.9,2,31102,0
+MSAI.US,D,20250106,000000,2.02,2.1073,1.93,2,2822333,0
+MSAI.US,D,20250107,000000,3.15,3.33,2.4,2.48,56942348,0
+MSAI.US,D,20250108,000000,2.1,2.18,1.685,1.74,2272625,0
+MSAI.US,D,20250110,000000,1.78,1.8,1.68,1.72,631448,0
+MSAI.US,D,20250113,000000,1.65,1.66,1.5,1.58,561886,0
+MSAI.US,D,20250114,000000,1.59,1.65,1.5,1.57,263872,0
+MSAI.US,D,20250115,000000,1.53,1.6,1.48,1.54,340161,0
+MSAI.US,D,20250116,000000,1.56,1.66,1.47,1.62,296296,0
+MSAI.US,D,20250117,000000,1.6,1.62,1.54,1.6,193416,0
+MSAI.US,D,20250121,000000,1.6,1.78,1.57,1.73,381360,0
+MSAI.US,D,20250122,000000,1.8,1.85,1.585,1.62,466590,0
+MSAI.US,D,20250123,000000,1.65,1.6668,1.56,1.64,282740,0
+MSAI.US,D,20250124,000000,1.65,1.67,1.6,1.64,254780,0
+MSAI.US,D,20250127,000000,1.53,1.58,1.45,1.55,296508,0
+MSAI.US,D,20250128,000000,1.58,1.58,1.49,1.51,88695,0
+MSAI.US,D,20250129,000000,1.48,1.49,1.4099,1.41,155052,0
+MSAI.US,D,20250130,000000,1.45,1.45,1.275,1.31,368374,0
+MSAI.US,D,20250131,000000,1.3,1.3172,1.22,1.28,307065,0
+MSAI.US,D,20250203,000000,1.25,1.26,1.23,1.26,117090,0
+MSAI.US,D,20250204,000000,1.27,1.36,1.25,1.31,132629,0
+MSAI.US,D,20250205,000000,1.29,1.32,1.27,1.3,56219,0
+MSAI.US,D,20250206,000000,1.3393,1.34,1.3036,1.31,54889,0
+MSAI.US,D,20250207,000000,1.31,1.35,1.27,1.32,114260,0
+MSAI.US,D,20250210,000000,1.31,1.35,1.28,1.29,110968,0
+MSAI.US,D,20250211,000000,1.3,1.3,1.2611,1.28,102173,0
+MSAI.US,D,20250212,000000,1.3,1.3,1.22,1.27,85737,0
+MSAI.US,D,20250213,000000,1.29,1.3,1.25,1.28,102157,0
+MSAI.US,D,20250214,000000,1.31,1.51,1.31,1.45,581969,0
+MSAI.US,D,20250218,000000,1.53,1.95,1.415,1.57,1408327,0
+MSAI.US,D,20250219,000000,1.63,1.78,1.4499,1.53,516262,0
+MSAI.US,D,20250220,000000,1.5,1.5093,1.36,1.46,156377,0
+MSAI.US,D,20250221,000000,1.46,1.47,1.33,1.34,190711,0
+MSAI.US,D,20250224,000000,1.38,1.38,1.26,1.32,99890,0
+MSAI.US,D,20250225,000000,1.27,1.29,1.19,1.21,213954,0
+MSAI.US,D,20250226,000000,1.2,1.26,1.2,1.24,67320,0
+MSAI.US,D,20250227,000000,1.25,1.278,1.23,1.24,57271,0
+MSAI.US,D,20250228,000000,1.21,1.26,1.1809,1.24,57233,0
+MSAI.US,D,20250303,000000,1.25,1.25,1.17,1.17,102792,0
+MSAI.US,D,20250304,000000,1.15,1.22,1.1,1.21,90834,0
+MSAI.US,D,20250305,000000,1.21,1.23,1.1301,1.15,56801,0
+MSAI.US,D,20250306,000000,1.21,1.21,1.14,1.17,40678,0
+MSAI.US,D,20250307,000000,1.17,1.2,1.15,1.17,43331,0
+MSAI.US,D,20250310,000000,1.16,1.16,1.11,1.11,62706,0
+MSAI.US,D,20250311,000000,1.11,1.17,1.05,1.15,90157,0
+MSAI.US,D,20250312,000000,1.12,1.17,1.12,1.16,29108,0
+MSAI.US,D,20250313,000000,1.16,1.1845,1.139,1.16,14282,0
+MSAI.US,D,20250314,000000,1.15,1.17,1.13,1.17,42410,0
+MSAI.US,D,20250317,000000,1.25,1.37,1.17,1.28,230337,0
+MSAI.US,D,20250318,000000,1.28,1.29,1.21,1.22,51994,0
+MSAI.US,D,20250319,000000,1.21,1.3,1.21,1.28,38993,0
+MSAI.US,D,20250320,000000,1.31,1.325,1.25,1.25,62545,0
+MSAI.US,D,20250321,000000,1.22,1.29,1.211,1.29,43051,0
+MSAI.US,D,20250324,000000,1.29,1.37,1.29,1.31,65346,0
+MSAI.US,D,20250325,000000,1.34,1.35,1.27,1.29,49036,0
+MSAI.US,D,20250326,000000,1.28,1.29,1.22,1.24,19176,0
+MSAI.US,D,20250327,000000,1.2125,1.2595,1.15,1.18,40802,0
+MSAI.US,D,20250328,000000,1.15,1.18,1.11,1.12,56685,0
+MSAI.US,D,20250331,000000,1.04,1.0477,0.8004,0.9301,160023,0
+MSAI.US,D,20250401,000000,0.932,0.9848,0.8584,0.8675,82179,0
+MSAI.US,D,20250402,000000,0.9005,1.01,0.85,0.981,159908,0
+MSAI.US,D,20250403,000000,0.9516,0.99,0.9,0.9478,46772,0
+MSAI.US,D,20250404,000000,0.9398,0.9399,0.8474,0.8962,55280,0
+MSAI.US,D,20250407,000000,0.825,0.8706,0.7789,0.86,66578,0
+MSAI.US,D,20250408,000000,0.871,0.9198,0.871,0.8904,65700,0
+MSAI.US,D,20250409,000000,0.89,0.91,0.81,0.91,77305,0
+MSAI.US,D,20250410,000000,0.93,0.933614,0.831,0.8655,35875,0
+MSAI.US,D,20250411,000000,0.8799,0.8898,0.8344,0.865,45092,0
+MSAI.US,D,20250414,000000,0.89,0.9099,0.8651,0.88,32318,0
+MSAI.US,D,20250415,000000,0.88,0.9009,0.8601,0.879,55395,0
+MSAI.US,D,20250416,000000,0.8775,0.8775,0.8301,0.8301,53476,0
+MSAI.US,D,20250417,000000,0.83,0.8442,0.821,0.8395,39890,0
+MSAI.US,D,20250421,000000,0.85,0.85,0.784,0.7892,156456,0
+MSAI.US,D,20250422,000000,0.7949,0.7949,0.7816,0.7898,128899,0
+MSAI.US,D,20250423,000000,0.7948,0.8123,0.7923,0.7998,112648,0
+MSAI.US,D,20250424,000000,0.7951,0.8249,0.7951,0.824699,91683,0
+MSAI.US,D,20250425,000000,0.8299,0.8449,0.807,0.8108,134536,0
+MSAI.US,D,20250428,000000,0.8124,0.814,0.796,0.814,81935,0
+MSAI.US,D,20250429,000000,0.7967,0.8052,0.7616,0.7791,82734,0
+MSAI.US,D,20250430,000000,0.78,0.78,0.73,0.7397,143496,0
+MSAI.US,D,20250501,000000,0.7509,0.7554,0.70291,0.71,192235,0
+MSAI.US,D,20250502,000000,0.7184,0.792,0.7,0.771,291416,0
+MSAI.US,D,20250505,000000,0.799,0.84,0.79,0.823,45518,0
+MSAI.US,D,20250506,000000,0.801,0.879,0.8,0.85,38728,0
+MSAI.US,D,20250507,000000,0.8711,0.8711,0.7954,0.835,35102,0
+MSAI.US,D,20250508,000000,0.835,0.835,0.7562,0.8336,82987,0
+MSAI.US,D,20250509,000000,0.8372,0.8372,0.8,0.8101,11137,0
+MSAI.US,D,20250512,000000,0.82,0.83,0.81,0.8101,43181,0
+MSAI.US,D,20250513,000000,0.8398,0.949999,0.825,0.889,104228,0
+MSAI.US,D,20250514,000000,0.81,0.91,0.81,0.853,102091,0
+MSAI.US,D,20250515,000000,0.898,0.898,0.87,0.8899,45053,0
+MSAI.US,D,20250516,000000,0.8899,0.9,0.85,0.875,100324,0
+MSAI.US,D,20250519,000000,0.82,0.860001,0.82,0.84,68588,0
+MSAI.US,D,20250520,000000,0.87,0.87,0.84,0.86,67209,0
+MSAI.US,D,20250521,000000,0.8799,0.8799,0.84,0.8402,35593,0
+MSAI.US,D,20250522,000000,0.8209,0.865,0.8209,0.8526,20811,0
+MSAI.US,D,20250523,000000,0.84,0.878,0.804,0.837,55802,0
+MSAI.US,D,20250527,000000,0.81,0.832,0.78,0.7853,223309,0
+MSAI.US,D,20250528,000000,0.7901,0.838,0.7701,0.83,86542,0
+MSAI.US,D,20250529,000000,0.847,0.847,0.795,0.8148,124897,0
+MSAI.US,D,20250530,000000,0.8144,0.8144,0.7199,0.7478,81178,0
+MSAI.US,D,20250602,000000,0.7254,0.8394,0.7254,0.813,151971,0
+MSAI.US,D,20250603,000000,0.79,0.836,0.727,0.785,80665,0
+MSAI.US,D,20250604,000000,0.77,0.8275,0.77,0.8138,22591,0
+MSAI.US,D,20250605,000000,0.82,0.82,0.7719,0.785,39396,0
+MSAI.US,D,20250606,000000,0.8,0.82,0.75,0.7575,89951,0
+MSAI.US,D,20250609,000000,0.7348,0.8,0.7008,0.71,264441,0
+MSAI.US,D,20250610,000000,0.71,0.7233,0.71,0.7204,73205,0
+MSAI.US,D,20250611,000000,0.72,0.724,0.716,0.724,72761,0
+MSAI.US,D,20250612,000000,0.72,0.76,0.712,0.725,137889,0
+MSAI.US,D,20250613,000000,0.7135,0.725,0.67,0.6815,99611,0
+MSAI.US,D,20250616,000000,0.67,0.705,0.6692,0.6992,50394,0
+MSAI.US,D,20250617,000000,0.6989,0.7,0.68,0.6811,42943,0
+MSAI.US,D,20250618,000000,0.689999,0.7194,0.6814,0.701,34491,0
+MSAI.US,D,20250620,000000,0.7,0.7,0.6384,0.6384,96827,0
+MSAI.US,D,20250623,000000,0.639,0.639,0.52,0.52,456864,0
+MSAI.US,D,20250624,000000,0.57,0.6199,0.541,0.5884,110327,0
+MSAI.US,D,20250625,000000,0.6085,0.6085,0.5542,0.589,75786,0
+MSAI.US,D,20250626,000000,0.5774,0.6175,0.5774,0.614,78734,0
+MSAI.US,D,20250627,000000,0.59,0.61,0.5167,0.547,208028,0
+MSAI.US,D,20250630,000000,0.587,0.61,0.5775,0.598,92424,0
+MSAI.US,D,20250701,000000,0.6,0.64,0.5892,0.612,37014,0
+MSAI.US,D,20250702,000000,0.6278,0.675999,0.61,0.642,313014,0
+MSAI.US,D,20250703,000000,0.6415,0.6742,0.6415,0.6501,22973,0
+MSAI.US,D,20250707,000000,0.69,0.7056,0.6566,0.6608,101202,0
+MSAI.US,D,20250708,000000,0.69,0.69,0.65,0.6578,51406,0
+MSAI.US,D,20250709,000000,0.6393,0.6899,0.6393,0.674,79108,0
+MSAI.US,D,20250710,000000,0.7,0.7,0.6625,0.688,38872,0
+MSAI.US,D,20250711,000000,0.696,0.7111,0.675,0.7054,40600,0
+MSAI.US,D,20250714,000000,0.724,0.9596,0.7199,0.8137,701922,0
+MSAI.US,D,20250715,000000,0.799,0.813699,0.7242,0.7691,149483,0
+MSAI.US,D,20250716,000000,0.7589,0.8067,0.7258,0.7902,57548,0
+MSAI.US,D,20250717,000000,0.8,0.814,0.76,0.76,72203,0
+MSAI.US,D,20250718,000000,0.76,0.815,0.7244,0.7816,115048,0
+MSAI.US,D,20250721,000000,0.81,0.81,0.7252,0.7516,265932,0
+MSAI.US,D,20250722,000000,0.7484,0.7484,0.6957,0.7111,136280,0
+MSAI.US,D,20250723,000000,0.73,0.7483,0.7111,0.739,139561,0
+MSAI.US,D,20250724,000000,0.743,0.7514,0.71,0.749,108138,0
+MSAI.US,D,20250725,000000,0.7615,0.868,0.73,0.8624,339149,0
+MSAI.US,D,20250728,000000,0.8318,0.8481,0.75,0.762,198445,0
+MSAI.US,D,20250729,000000,0.755,0.77,0.7305,0.731,52372,0
+MSAI.US,D,20250730,000000,0.7378,0.750401,0.72,0.7202,56616,0
+MSAI.US,D,20250731,000000,0.74,0.74,0.702,0.704,43491,0
+MSAI.US,D,20250801,000000,0.705,0.81,0.700001,0.779,329043,0
+MSAI.US,D,20250804,000000,0.8009,0.8099,0.74,0.8,90806,0
+MSAI.US,D,20250805,000000,0.787,0.79,0.7705,0.7711,21191,0
+MSAI.US,D,20250806,000000,0.78,0.7903,0.7401,0.79,28508,0
+MSAI.US,D,20250807,000000,0.7751,0.8,0.76,0.8,59350,0
+MSAI.US,D,20250808,000000,0.81,0.82,0.7605,0.819,44584,0
+MSAI.US,D,20250811,000000,0.8,0.83,0.77,0.78,33161,0
+MSAI.US,D,20250812,000000,0.7622,0.84,0.7622,0.8266,32276,0
+MSAI.US,D,20250813,000000,0.83,0.83,0.7755,0.826499,84934,0
+MSAI.US,D,20250814,000000,0.7901,0.82,0.7654,0.7705,66231,0
+MSAI.US,D,20250815,000000,0.78,0.795,0.7573,0.78,55622,0
+MSAI.US,D,20250818,000000,0.76,0.8,0.76,0.766,41935,0
+MSAI.US,D,20250819,000000,0.759999,0.772851,0.6817,0.708,110368,0
+MSAI.US,D,20250820,000000,0.68,0.7,0.65,0.688,95654,0
+MSAI.US,D,20250821,000000,0.67,0.6984,0.6505,0.6891,38848,0
+MSAI.US,D,20250822,000000,0.7,0.746,0.69,0.7426,28669,0
+MSAI.US,D,20250825,000000,0.7315,0.7436,0.725,0.7378,87382,0
+MSAI.US,D,20250826,000000,0.7509,0.7899,0.748,0.7501,60368,0
+MSAI.US,D,20250827,000000,0.741,0.7898,0.7328,0.7328,52044,0
+MSAI.US,D,20250828,000000,0.7226,0.7401,0.7129,0.7246,25644,0
+MSAI.US,D,20250829,000000,0.72,0.72,0.6616,0.6774,111030,0
+MSAI.US,D,20250902,000000,0.6785,0.699999,0.6699,0.6798,13916,0
+MSAI.US,D,20250903,000000,0.68,0.68,0.6414,0.6535,551589,0
+MSAI.US,D,20250904,000000,0.6546,0.6798,0.6432,0.6499,22312,0
+MSAI.US,D,20250905,000000,0.651,0.6657,0.6413,0.6535,32857,0
+MSAI.US,D,20250908,000000,0.67,0.7067,0.641,0.6944,71081,0
+MSAI.US,D,20250909,000000,0.7,0.7,0.68,0.6989,41856,0
+MSAI.US,D,20250910,000000,0.686,0.6988,0.67,0.6902,61076,0
+MSAI.US,D,20250911,000000,0.676,0.8093,0.675051,0.7746,299499,0
+MSAI.US,D,20250912,000000,0.8,0.8201,0.72,0.7599,199658,0
+MSAI.US,D,20250915,000000,0.7403,0.77,0.6763,0.7133,204147,0
+MSAI.US,D,20250916,000000,0.71,0.7497,0.6894,0.7002,141684,0
+MSAI.US,D,20250917,000000,0.7,0.7653,0.7,0.7347,78169,0
+MSAI.US,D,20250918,000000,0.738,0.76,0.7178,0.7178,61185,0
+MSAI.US,D,20250919,000000,0.75,0.78,0.7151,0.7442,199181,0
+MSAI.US,D,20250922,000000,0.7573,0.7718,0.7246,0.7264,97487,0
+MSAI.US,D,20250923,000000,0.746,0.78,0.735001,0.736,270500,0
+MSAI.US,D,20250924,000000,0.735,0.772199,0.735,0.7454,73610,0
+MSAI.US,D,20250925,000000,0.74,0.749899,0.6759,0.6759,224411,0
+MSAI.US,D,20250926,000000,0.675,0.6988,0.66,0.6723,57141,0
+MSAI.US,D,20250929,000000,0.692,0.76,0.6428,0.651,156736,0
+MSAI.US,D,20250930,000000,0.689,0.719999,0.622,0.645,168179,0
+MSAI.US,D,20251001,000000,0.637,0.6684,0.6355,0.6514,200455,0
+MSAI.US,D,20251002,000000,0.66,0.6857,0.6402,0.675,275828,0
+MSAI.US,D,20251003,000000,0.7,0.739699,0.6046,0.6419,524138,0
+MSAI.US,D,20251006,000000,0.6852,0.6852,0.632,0.6401,489725,0
+MSAI.US,D,20251007,000000,0.663,0.663,0.62,0.6496,379059,0
+MSAI.US,D,20251008,000000,0.6488,0.6551,0.6,0.619,1078149,0
+MSAI.US,D,20251009,000000,0.62,0.62,0.5509,0.5676,826616,0
+MSAI.US,D,20251010,000000,0.5404,0.5674,0.4644,0.5324,909217,0
+MSAI.US,D,20251013,000000,0.5359,0.5479,0.5124,0.5301,267029,0
+MSAI.US,D,20251014,000000,0.531,0.5394,0.5,0.5228,343454,0
+MSAI.US,D,20251015,000000,0.56,0.5779,0.5081,0.5191,712090,0
+MSAI.US,D,20251016,000000,0.513,0.5534,0.5051,0.5082,280089,0
+MSAI.US,D,20251017,000000,0.5,0.519,0.5,0.5043,172780,0
+MSAI.US,D,20251020,000000,0.519,0.8,0.5128,0.55,22722590,0
+MSAI.US,D,20251021,000000,0.5499,0.69,0.54,0.6625,5097694,0
+MSAI.US,D,20251022,000000,0.64,0.69,0.5855,0.6692,1272967,0
+MSAI.US,D,20251023,000000,0.67,1.4,0.67,1.35,96154529,0
+MSAI.US,D,20251024,000000,0.8115,1,0.675,0.9616,22533052,0
+MSAI.US,D,20251027,000000,0.8587,0.86,0.73,0.7701,4213709,0
+MSAI.US,D,20251028,000000,0.8659,0.896999,0.779,0.8461,5775703,0
+MSAI.US,D,20251029,000000,1.05,1.415,0.98,1.01,106661099,0
+MSAI.US,D,20251030,000000,1.16,1.65,1.12,1.32,91161343,0
+MSAI.US,D,20251031,000000,1.785,2.4,1.55,1.56,203156869,0
+MSAI.US,D,20251103,000000,1.97,2.15,1.58,1.98,63395148,0
+MSAI.US,D,20251104,000000,1.695,1.82,1.29,1.34,25683688,0
+MSAI.US,D,20251105,000000,1.45,1.5,1,1.17,18197711,0
+MSAI.US,D,20251106,000000,1.2,1.5,1.13,1.34,19884216,0
+MSAI.US,D,20251107,000000,1.3,1.33,1.05,1.11,12098305,0
+MSAI.US,D,20251110,000000,1.21,1.31,1.15,1.2,7951876,0
+MSAI.US,D,20251111,000000,1.11,1.19,1.08,1.13,3812225,0
+MSAI.US,D,20251112,000000,1.18,1.26,1.14,1.19,4563719,0
+MSAI.US,D,20251113,000000,1.14,1.17,1.01,1.07,4399279,0
+MSAI.US,D,20251114,000000,0.9673,0.9899,0.8401,0.8803,6017786,0
+MSAI.US,D,20251117,000000,0.9,0.9421,0.7077,0.7402,4844922,0
+MSAI.US,D,20251118,000000,0.7111,0.85,0.7,0.825,2525013,0
+MSAI.US,D,20251119,000000,0.8007,0.9,0.7442,0.7661,2358985,0
+MSAI.US,D,20251120,000000,0.754,0.8008,0.6825,0.6856,2836300,0
+MSAI.US,D,20251121,000000,0.6552,0.75,0.6322,0.71,2345859,0
+MSAI.US,D,20251124,000000,0.72,0.7699,0.705,0.7196,1356108,0
+MSAI.US,D,20251125,000000,0.68,0.689,0.641,0.6548,2096214,0
+MSAI.US,D,20251126,000000,0.65,0.6649,0.6179,0.6401,2254951,0
+MSAI.US,D,20251128,000000,0.6465,0.68,0.636,0.6412,1093008,0
+MSAI.US,D,20251201,000000,0.61,0.6347,0.5507,0.5656,2031197,0
+MSAI.US,D,20251202,000000,0.53,0.5989,0.53,0.5701,1294838,0
+MSAI.US,D,20251203,000000,0.5681,0.6097,0.545,0.5997,1718171,0
+MSAI.US,D,20251204,000000,0.6,0.6216,0.5751,0.5902,995214,0
+MSAI.US,D,20251205,000000,0.58,0.59,0.548,0.548,1591171,0
+MSAI.US,D,20251208,000000,0.5606,0.5926,0.548,0.5869,1466337,0
+MSAI.US,D,20251209,000000,0.5882,0.6423,0.56,0.592,1509469,0
+MSAI.US,D,20251210,000000,0.585,0.5937,0.5455,0.5655,1387846,0
+MSAI.US,D,20251211,000000,0.55,0.5636,0.51,0.5139,1883325,0
+MSAI.US,D,20251212,000000,0.51,0.5213,0.483,0.4926,1639508,0
+MSAI.US,D,20251215,000000,0.5051,0.5051,0.405,0.4124,2783772,0
+MSAI.US,D,20251216,000000,0.43,0.4642,0.4206,0.44,1022500,0
+MSAI.US,D,20251217,000000,0.4476,0.4628,0.4156,0.4156,745955,0
+MSAI.US,D,20251218,000000,0.4375,0.48,0.4287,0.4287,1606067,0
+MSAI.US,D,20251219,000000,0.4406,0.45625,0.4222,0.4384,1064577,0
+MSAI.US,D,20251222,000000,0.44,0.489,0.431501,0.4449,987846,0
+MSAI.US,D,20251223,000000,0.45,0.5169,0.45,0.4666,1882100,0
+MSAI.US,D,20251224,000000,0.4598,0.47,0.425,0.427,1239880,0
+MSAI.US,D,20251226,000000,0.44,0.4421,0.415,0.4348,1012543,0
+MSAI.US,D,20251229,000000,0.4263,0.4276,0.37,0.4029,2653473,0
+MSAI.US,D,20251230,000000,0.397,0.4224,0.394001,0.409,877890,0
+MSAI.US,D,20251231,000000,0.39,0.392,0.2502,0.288,9483809,0
+MSAI.US,D,20260102,000000,0.29,0.3299,0.2854,0.309,4546330,0
+MSAI.US,D,20260105,000000,0.32405,0.3799,0.3101,0.3775,3673385,0
+MSAI.US,D,20260106,000000,0.41,0.4199,0.3529,0.3797,6584889,0
+MSAI.US,D,20260107,000000,0.378,0.3789,0.3034,0.349,2960977,0
+MSAI.US,D,20260108,000000,0.35,0.3599,0.3331,0.3504,1415730,0
+MSAI.US,D,20260109,000000,0.357,0.38,0.341001,0.355,2288232,0
+MSAI.US,D,20260112,000000,0.36,0.36,0.33,0.33,1723431,0
+MSAI.US,D,20260113,000000,0.3348,0.3353,0.3082,0.3137,1931593,0
+MSAI.US,D,20260114,000000,0.3192,0.3278,0.27,0.3052,1703639,0
+MSAI.US,D,20260115,000000,0.31,0.32,0.3,0.3011,805389,0
+MSAI.US,D,20260116,000000,0.308,0.3107,0.293,0.294,853256,0
+MSAI.US,D,20260120,000000,0.294,0.2979,0.272,0.2838,1281839,0
+MSAI.US,D,20260121,000000,0.2845,0.32,0.2845,0.3112,1940708,0
+MSAI.US,D,20260122,000000,0.32,0.3904,0.3131,0.3528,3692451,0
+MSAI.US,D,20260123,000000,0.36,0.3699,0.3291,0.3383,1924728,0
+MSAI.US,D,20260126,000000,0.354,0.3649,0.302,0.3175,9673961,0
+MSAI.US,D,20260127,000000,0.3214,0.325,0.3,0.3167,1685475,0
+MSAI.US,D,20260128,000000,0.3173,0.34,0.304,0.32,2449135,0
+MSAI.US,D,20260129,000000,0.314,0.3197,0.2896,0.295,1929219,0
+MSAI.US,D,20260130,000000,0.2994,0.3075,0.289,0.289,879075,0
+MSAI.US,D,20260202,000000,0.2931,0.319,0.286,0.3144,994481,0
+MSAI.US,D,20260203,000000,0.3143,0.318,0.2975,0.3016,663674,0
+MSAI.US,D,20260204,000000,0.2977,0.305,0.272,0.2961,812309,0
+MSAI.US,D,20260205,000000,0.293,0.2975,0.2729,0.273,976914,0
+MSAI.US,D,20260206,000000,0.286,0.3178,0.28,0.3006,1776589,0
+MSAI.US,D,20260209,000000,0.2944,0.33355,0.2944,0.3133,1048581,0
+MSAI.US,D,20260210,000000,0.3158,0.3285,0.3134,0.315,262582,0
+MSAI.US,D,20260211,000000,0.31,0.3193,0.2902,0.3095,688543,0
+MSAI.US,D,20260212,000000,0.3095,0.3095,0.286,0.286,702760,0
+MSAI.US,D,20260213,000000,0.295,0.3038,0.2861,0.2861,404697,0
+MSAI.US,D,20260217,000000,0.29,0.3024,0.2876,0.2991,619405,0
+MSAI.US,D,20260218,000000,0.305,0.3187,0.2975,0.3152,719481,0
diff --git a/daily/us/nasdaq stocks/2/msprz.us.txt b/daily/us/nasdaq stocks/2/msprz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5484cba27fb218dbb3ca9f876768dc3f98bdcf41
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msprz.us.txt	
@@ -0,0 +1,124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSPRZ.US,D,20241210,000000,0.0627,0.0627,0.04,0.04,2038,0
+MSPRZ.US,D,20241211,000000,0.0401,0.0401,0.04,0.040001,1679,0
+MSPRZ.US,D,20241212,000000,0.0301,0.030101,0.0212,0.0215,19448,0
+MSPRZ.US,D,20241218,000000,0.0212,0.03,0.02,0.02,13415,0
+MSPRZ.US,D,20241231,000000,0.0201,0.0493,0.0201,0.049,480,0
+MSPRZ.US,D,20250102,000000,0.033,0.033,0.027972,0.0299,85336,0
+MSPRZ.US,D,20250106,000000,0.03,0.03,0.025,0.025,3003,0
+MSPRZ.US,D,20250110,000000,0.0205,0.0221,0.01501,0.0221,9263,0
+MSPRZ.US,D,20250113,000000,0.0396,0.0396,0.0396,0.0396,100,0
+MSPRZ.US,D,20250114,000000,0.035,0.035,0.035,0.035,152,0
+MSPRZ.US,D,20250115,000000,0.0152,0.0152,0.0152,0.0152,200,0
+MSPRZ.US,D,20250117,000000,0.0396,0.04,0.0386,0.04,10760,0
+MSPRZ.US,D,20250121,000000,0.0401,0.0401,0.0282,0.0282,3462,0
+MSPRZ.US,D,20250122,000000,0.03,0.04,0.0203,0.0369,68668,0
+MSPRZ.US,D,20250123,000000,0.038,0.038,0.037,0.0375,3129,0
+MSPRZ.US,D,20250127,000000,0.03,0.03,0.03,0.03,300,0
+MSPRZ.US,D,20250128,000000,0.035,0.035,0.03,0.03,401,0
+MSPRZ.US,D,20250129,000000,0.03,0.03,0.03,0.03,499,0
+MSPRZ.US,D,20250131,000000,0.0396,0.04,0.0347,0.0347,2180,0
+MSPRZ.US,D,20250210,000000,0.0158,0.016,0.0158,0.016,2000,0
+MSPRZ.US,D,20250213,000000,0.016,0.016,0.016,0.016,327,0
+MSPRZ.US,D,20250218,000000,0.0299,0.0299,0.0299,0.0299,131,0
+MSPRZ.US,D,20250219,000000,0.03,0.03,0.03,0.03,116249,0
+MSPRZ.US,D,20250226,000000,0.0161,0.0216,0.0152,0.0183,1000,0
+MSPRZ.US,D,20250303,000000,0.0394,0.0394,0.0394,0.0394,100,0
+MSPRZ.US,D,20250312,000000,0.038,0.0498,0.038,0.0498,9063,0
+MSPRZ.US,D,20250314,000000,0.02,0.02,0.02,0.02,500,0
+MSPRZ.US,D,20250320,000000,0.02,0.0258,0.0151,0.0258,14064,0
+MSPRZ.US,D,20250321,000000,0.0168,0.0385,0.0155,0.03,42891,0
+MSPRZ.US,D,20250324,000000,0.0298,0.04,0.0298,0.0349,3896,0
+MSPRZ.US,D,20250325,000000,0.04,0.0479,0.0232,0.0232,12902,0
+MSPRZ.US,D,20250326,000000,0.044,0.044,0.037,0.0399,19914,0
+MSPRZ.US,D,20250404,000000,0.03,0.0398,0.0299,0.0389,5400,0
+MSPRZ.US,D,20250407,000000,0.0279,0.028198,0.0201,0.0203,7790,0
+MSPRZ.US,D,20250408,000000,0.0398,0.0398,0.0398,0.0398,2097,0
+MSPRZ.US,D,20250410,000000,0.0201,0.0201,0.0151,0.0174,7936,0
+MSPRZ.US,D,20250411,000000,0.026,0.0399,0.018,0.0378,8292,0
+MSPRZ.US,D,20250414,000000,0.018,0.0399,0.016,0.0161,7670,0
+MSPRZ.US,D,20250415,000000,0.0162,0.0162,0.0162,0.0162,4690,0
+MSPRZ.US,D,20250423,000000,0.0372,0.039,0.0163,0.0163,1918,0
+MSPRZ.US,D,20250430,000000,0.0372,0.0372,0.0372,0.0372,143,0
+MSPRZ.US,D,20250501,000000,0.0301,0.0301,0.0301,0.0301,3374,0
+MSPRZ.US,D,20250505,000000,0.0164,0.0164,0.0151,0.0156,39700,0
+MSPRZ.US,D,20250506,000000,0.0299,0.0299,0.0164,0.0164,6022,0
+MSPRZ.US,D,20250509,000000,0.016,0.029,0.016,0.016,4378,0
+MSPRZ.US,D,20250512,000000,0.0162,0.0162,0.0162,0.0162,213,0
+MSPRZ.US,D,20250514,000000,0.0284,0.0284,0.0284,0.0284,200,0
+MSPRZ.US,D,20250515,000000,0.0162,0.0162,0.0162,0.0162,1000,0
+MSPRZ.US,D,20250516,000000,0.0279,0.0301,0.0278,0.0278,14927,0
+MSPRZ.US,D,20250520,000000,0.0299,0.0299,0.0298,0.0298,400,0
+MSPRZ.US,D,20250521,000000,0.0162,0.0162,0.0162,0.0162,203,0
+MSPRZ.US,D,20250522,000000,0.0298,0.033,0.0163,0.0163,69663,0
+MSPRZ.US,D,20250528,000000,0.0252,0.0349,0.025,0.0349,16547,0
+MSPRZ.US,D,20250529,000000,0.025,0.025,0.025,0.025,1063,0
+MSPRZ.US,D,20250602,000000,0.0245,0.0245,0.015,0.015,86300,0
+MSPRZ.US,D,20250603,000000,0.0244,0.0244,0.0243,0.0243,400,0
+MSPRZ.US,D,20250604,000000,0.0243,0.0244,0.0162,0.0162,850,0
+MSPRZ.US,D,20250605,000000,0.017783,0.0244,0.017783,0.0244,5609,0
+MSPRZ.US,D,20250606,000000,0.0162,0.0349,0.0162,0.0265,11564,0
+MSPRZ.US,D,20250609,000000,0.0264,0.0299,0.0264,0.0299,1534,0
+MSPRZ.US,D,20250610,000000,0.0299,0.0336,0.0299,0.0336,1600,0
+MSPRZ.US,D,20250611,000000,0.033,0.033,0.033,0.033,1626,0
+MSPRZ.US,D,20250612,000000,0.033,0.0373,0.033,0.0358,10924,0
+MSPRZ.US,D,20250613,000000,0.0329,0.0329,0.0329,0.0329,1025,0
+MSPRZ.US,D,20250617,000000,0.02,0.0348,0.02,0.0348,2200,0
+MSPRZ.US,D,20250623,000000,0.033,0.035,0.033,0.0349,16604,0
+MSPRZ.US,D,20250625,000000,0.03,0.0348,0.03,0.0348,1322,0
+MSPRZ.US,D,20250630,000000,0.0348,0.0348,0.0348,0.0348,700,0
+MSPRZ.US,D,20250707,000000,0.027951,0.027951,0.018,0.018,14895,0
+MSPRZ.US,D,20250708,000000,0.031,0.031,0.024499,0.0309,7358,0
+MSPRZ.US,D,20250709,000000,0.0308,0.0308,0.0302,0.0302,5200,0
+MSPRZ.US,D,20250710,000000,0.0302,0.031,0.03,0.0309,8219,0
+MSPRZ.US,D,20250711,000000,0.0308,0.0308,0.0308,0.0308,1000,0
+MSPRZ.US,D,20250716,000000,0.0218,0.0218,0.0186,0.0186,4200,0
+MSPRZ.US,D,20250717,000000,0.0304,0.0304,0.0165,0.0243,21267,0
+MSPRZ.US,D,20250718,000000,0.02,0.02,0.02,0.02,252,0
+MSPRZ.US,D,20250721,000000,0.0258,0.0258,0.0258,0.0258,3025,0
+MSPRZ.US,D,20250723,000000,0.026,0.026,0.026,0.026,2000,0
+MSPRZ.US,D,20250725,000000,0.02,0.02,0.02,0.02,130,0
+MSPRZ.US,D,20250728,000000,0.02,0.0213,0.02,0.0213,5000,0
+MSPRZ.US,D,20250729,000000,0.018,0.018,0.018,0.018,5005,0
+MSPRZ.US,D,20250812,000000,0.018,0.018,0.018,0.018,200,0
+MSPRZ.US,D,20250819,000000,0.018,0.0193,0.0172,0.018,6516,0
+MSPRZ.US,D,20250820,000000,0.018,0.0182,0.016,0.0182,5806,0
+MSPRZ.US,D,20250821,000000,0.0193,0.0193,0.016,0.016,1811,0
+MSPRZ.US,D,20250828,000000,0.0187,0.0187,0.0174,0.0187,2088,0
+MSPRZ.US,D,20250902,000000,0.0188,0.0193,0.0188,0.019,5100,0
+MSPRZ.US,D,20250905,000000,0.0297,0.0297,0.0297,0.0297,880,0
+MSPRZ.US,D,20250910,000000,0.0296,0.0296,0.019,0.019,4100,0
+MSPRZ.US,D,20250917,000000,0.021193,0.021193,0.021193,0.021193,100,0
+MSPRZ.US,D,20250922,000000,0.029,0.029,0.018,0.018,3601,0
+MSPRZ.US,D,20250924,000000,0.0151,0.0151,0.0151,0.0151,1250,0
+MSPRZ.US,D,20250929,000000,0.0151,0.0151,0.0151,0.0151,2000,0
+MSPRZ.US,D,20251030,000000,0.0165,0.0168,0.01,0.01,34981,0
+MSPRZ.US,D,20251103,000000,0.0214,0.0349,0.0214,0.0348,63934,0
+MSPRZ.US,D,20251104,000000,0.0346,0.0346,0.0212,0.0212,3307,0
+MSPRZ.US,D,20251105,000000,0.0211,0.0212,0.0211,0.0212,1700,0
+MSPRZ.US,D,20251106,000000,0.015,0.0348,0.015,0.0252,22323,0
+MSPRZ.US,D,20251107,000000,0.015,0.0347,0.015,0.0226,21211,0
+MSPRZ.US,D,20251110,000000,0.015,0.0225,0.015,0.0225,513,0
+MSPRZ.US,D,20251111,000000,0.015,0.015,0.015,0.015,847,0
+MSPRZ.US,D,20251112,000000,0.015,0.032,0.015,0.032,17757,0
+MSPRZ.US,D,20251113,000000,0.0328,0.0328,0.024,0.024,3815,0
+MSPRZ.US,D,20251117,000000,0.032,0.035,0.032,0.035,7217,0
+MSPRZ.US,D,20251119,000000,0.02,0.0345,0.02,0.0262,5358,0
+MSPRZ.US,D,20251120,000000,0.02,0.026,0.02,0.0259,1402,0
+MSPRZ.US,D,20251121,000000,0.025899,0.0348,0.025899,0.0348,2205,0
+MSPRZ.US,D,20251124,000000,0.02,0.02,0.0152,0.0152,2640,0
+MSPRZ.US,D,20251125,000000,0.0154,0.0154,0.0154,0.0154,586,0
+MSPRZ.US,D,20251128,000000,0.0154,0.0299,0.0154,0.0299,21756,0
+MSPRZ.US,D,20251201,000000,0.0299,0.035,0.0152,0.035,6678,0
+MSPRZ.US,D,20251202,000000,0.035,0.035,0.035,0.035,130,0
+MSPRZ.US,D,20251203,000000,0.035,0.035,0.035,0.035,5275,0
+MSPRZ.US,D,20251204,000000,0.035,0.0389,0.0175,0.033,31514,0
+MSPRZ.US,D,20251205,000000,0.02,0.02,0.02,0.02,501,0
+MSPRZ.US,D,20251208,000000,0.0231,0.0231,0.0231,0.0231,9350,0
+MSPRZ.US,D,20251209,000000,0.04,0.0445,0.033,0.035,21083,0
+MSPRZ.US,D,20251210,000000,0.035,0.0405,0.035,0.0405,4657,0
+MSPRZ.US,D,20251211,000000,0.0398,0.044,0.0204,0.0244,13483,0
+MSPRZ.US,D,20251212,000000,0.0245,0.0413,0.0244,0.039401,25729,0
+MSPRZ.US,D,20251215,000000,0.0236,0.035499,0.0236,0.0238,20373,0
+MSPRZ.US,D,20251216,000000,0.0242,0.0242,0.0242,0.0242,411,0
+MSPRZ.US,D,20251219,000000,0.0239,0.0399,0.0239,0.0399,2145,0
diff --git a/daily/us/nasdaq stocks/2/nammw.us.txt b/daily/us/nasdaq stocks/2/nammw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5da9bf1b90ee3e1ccfee853086a4bf7fc4f3084c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nammw.us.txt	
@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAMMW.US,D,20250610,000000,0.3225,0.3795,0.2611,0.35,15495,0
+NAMMW.US,D,20250611,000000,0.363499,0.445,0.3476,0.362,4883,0
+NAMMW.US,D,20250612,000000,0.4051,0.437399,0.35,0.35,92409,0
+NAMMW.US,D,20250613,000000,0.384,0.4247,0.275,0.3101,144521,0
+NAMMW.US,D,20250616,000000,0.32,0.4,0.2525,0.255,247427,0
+NAMMW.US,D,20250617,000000,0.26,0.2806,0.237649,0.2401,22831,0
+NAMMW.US,D,20250618,000000,0.3,0.3,0.1877,0.2102,343517,0
+NAMMW.US,D,20250620,000000,0.162501,0.2085,0.1625,0.1825,18452,0
+NAMMW.US,D,20250623,000000,0.18,0.2001,0.18,0.2001,423255,0
+NAMMW.US,D,20250625,000000,0.2002,0.227,0.1975,0.2001,130650,0
+NAMMW.US,D,20250626,000000,0.2399,0.266,0.2,0.2001,69753,0
+NAMMW.US,D,20250627,000000,0.2,0.2001,0.1996,0.2001,146673,0
+NAMMW.US,D,20250630,000000,0.2,0.208388,0.17,0.195,34675,0
+NAMMW.US,D,20250701,000000,0.181,0.181,0.1607,0.1705,48557,0
+NAMMW.US,D,20250702,000000,0.2261,0.2501,0.2,0.2154,674236,0
+NAMMW.US,D,20250703,000000,0.23,0.24,0.22,0.22,7930,0
+NAMMW.US,D,20250707,000000,0.2475,0.2475,0.19,0.1902,21172,0
+NAMMW.US,D,20250708,000000,0.2,0.2186,0.2,0.2096,8948,0
+NAMMW.US,D,20250710,000000,0.1902,0.1997,0.1701,0.19,39806,0
+NAMMW.US,D,20250711,000000,0.18,0.19,0.175,0.175,103024,0
+NAMMW.US,D,20250714,000000,0.2,0.2425,0.19,0.21,312374,0
+NAMMW.US,D,20250715,000000,0.19,0.21,0.19,0.21,11618,0
+NAMMW.US,D,20250716,000000,0.21,0.21,0.209999,0.21,3001,0
+NAMMW.US,D,20250717,000000,0.2186,0.22,0.2,0.2,5056,0
+NAMMW.US,D,20250718,000000,0.2425,0.2425,0.22,0.22,8439,0
+NAMMW.US,D,20250721,000000,0.229999,0.2775,0.229999,0.24,42513,0
+NAMMW.US,D,20250722,000000,0.25,0.25,0.2428,0.2428,802,0
+NAMMW.US,D,20250723,000000,0.201,0.201,0.171,0.1999,7200,0
+NAMMW.US,D,20250724,000000,0.1998,0.245,0.1998,0.2325,8387,0
+NAMMW.US,D,20250725,000000,0.2338,0.245,0.201299,0.245,410,0
+NAMMW.US,D,20250728,000000,0.2123,0.2425,0.1701,0.1975,32050,0
+NAMMW.US,D,20250729,000000,0.2,0.2,0.1998,0.1998,1490,0
+NAMMW.US,D,20250730,000000,0.1801,0.1825,0.1651,0.1825,12633,0
+NAMMW.US,D,20250731,000000,0.18,0.2078,0.16,0.16,20367,0
+NAMMW.US,D,20250801,000000,0.2302,0.25,0.171101,0.172,131861,0
+NAMMW.US,D,20250804,000000,0.2089,0.2089,0.16,0.16,12102,0
+NAMMW.US,D,20250805,000000,0.16,0.179,0.15,0.15,11992,0
+NAMMW.US,D,20250806,000000,0.13,0.16,0.13,0.1301,3494,0
+NAMMW.US,D,20250807,000000,0.13875,0.13875,0.13,0.13,1520,0
+NAMMW.US,D,20250808,000000,0.13,0.1425,0.13,0.1369,5706,0
+NAMMW.US,D,20250811,000000,0.15,0.15,0.15,0.15,1121,0
+NAMMW.US,D,20250812,000000,0.18,0.18,0.18,0.18,1186,0
+NAMMW.US,D,20250813,000000,0.1357,0.1525,0.1357,0.138,2258,0
+NAMMW.US,D,20250814,000000,0.1499,0.15,0.1381,0.1385,8117,0
+NAMMW.US,D,20250815,000000,0.14275,0.15,0.14275,0.15,3545,0
+NAMMW.US,D,20250818,000000,0.145,0.15,0.1401,0.1401,7200,0
+NAMMW.US,D,20250819,000000,0.1381,0.1381,0.138,0.138,1905,0
+NAMMW.US,D,20250820,000000,0.138,0.14,0.13,0.13,53140,0
+NAMMW.US,D,20250821,000000,0.1421,0.1475,0.1421,0.1474,2200,0
+NAMMW.US,D,20250822,000000,0.145,0.145,0.1305,0.1305,11750,0
+NAMMW.US,D,20250827,000000,0.1771,0.1775,0.1305,0.1305,2641,0
+NAMMW.US,D,20250828,000000,0.15,0.15,0.15,0.15,512,0
+NAMMW.US,D,20250829,000000,0.14,0.14,0.1336,0.1351,13663,0
+NAMMW.US,D,20250902,000000,0.1457,0.1457,0.136,0.1361,12335,0
+NAMMW.US,D,20250903,000000,0.15,0.1775,0.15,0.15,38076,0
+NAMMW.US,D,20250904,000000,0.14,0.14,0.1353,0.1353,4342,0
+NAMMW.US,D,20250908,000000,0.1357,0.1357,0.131801,0.131801,1375,0
+NAMMW.US,D,20250910,000000,0.132,0.1532,0.1319,0.1319,151056,0
+NAMMW.US,D,20250911,000000,0.1434,0.15,0.1324,0.15,10802,0
+NAMMW.US,D,20250912,000000,0.141,0.15,0.139,0.139,35810,0
+NAMMW.US,D,20250915,000000,0.1497,0.15,0.1321,0.133,99659,0
+NAMMW.US,D,20250917,000000,0.1491,0.15,0.1491,0.15,3100,0
+NAMMW.US,D,20250918,000000,0.1501,0.155,0.1401,0.1401,60810,0
+NAMMW.US,D,20250919,000000,0.1499,0.1499,0.1499,0.1499,5088,0
+NAMMW.US,D,20250922,000000,0.1499,0.15,0.14,0.1499,52740,0
+NAMMW.US,D,20250924,000000,0.15,0.15,0.1499,0.1499,364,0
+NAMMW.US,D,20250925,000000,0.1476,0.1488,0.14,0.145,23844,0
+NAMMW.US,D,20250926,000000,0.145,0.145,0.145,0.145,6446,0
+NAMMW.US,D,20250930,000000,0.14,0.1498,0.14,0.14,158116,0
+NAMMW.US,D,20251001,000000,0.14,0.151,0.14,0.1497,21171,0
+NAMMW.US,D,20251002,000000,0.1401,0.15,0.1322,0.1323,54113,0
+NAMMW.US,D,20251003,000000,0.1449,0.1449,0.1323,0.1323,227,0
+NAMMW.US,D,20251006,000000,0.1323,0.1691,0.1323,0.1691,7756,0
+NAMMW.US,D,20251007,000000,0.1686,0.1686,0.15,0.1674,4256,0
+NAMMW.US,D,20251008,000000,0.15,0.15,0.14,0.1499,33360,0
+NAMMW.US,D,20251009,000000,0.15935,0.2487,0.151,0.2275,60879,0
+NAMMW.US,D,20251010,000000,0.2,0.215,0.161,0.1701,178138,0
+NAMMW.US,D,20251013,000000,0.275,0.38,0.227,0.34,507004,0
+NAMMW.US,D,20251014,000000,0.280001,0.3295,0.28,0.32,36944,0
+NAMMW.US,D,20251015,000000,0.28,0.324874,0.2507,0.27,44921,0
+NAMMW.US,D,20251016,000000,0.298,0.298,0.25,0.25,56220,0
+NAMMW.US,D,20251017,000000,0.24,0.25,0.21,0.2101,12456,0
+NAMMW.US,D,20251021,000000,0.2107,0.2226,0.17,0.1801,28236,0
+NAMMW.US,D,20251022,000000,0.155,0.172,0.155,0.172,8120,0
+NAMMW.US,D,20251023,000000,0.156,0.157,0.156,0.157,1632,0
+NAMMW.US,D,20251024,000000,0.161,0.161,0.1363,0.14,42393,0
+NAMMW.US,D,20251027,000000,0.1405,0.1516,0.14,0.1405,3268,0
+NAMMW.US,D,20251028,000000,0.1603,0.1603,0.1603,0.1603,1025,0
+NAMMW.US,D,20251029,000000,0.1603,0.1603,0.1405,0.1405,13484,0
+NAMMW.US,D,20251030,000000,0.17,0.18,0.1406,0.1406,4474,0
+NAMMW.US,D,20251031,000000,0.1405,0.1505,0.1405,0.1405,3147,0
+NAMMW.US,D,20251103,000000,0.1406,0.1406,0.1321,0.1321,6564,0
+NAMMW.US,D,20251104,000000,0.1322,0.1322,0.1026,0.1056,24762,0
+NAMMW.US,D,20251105,000000,0.1025,0.1025,0.1001,0.1001,5204,0
+NAMMW.US,D,20251106,000000,0.11,0.11,0.09,0.0902,41968,0
+NAMMW.US,D,20251107,000000,0.09,0.0901,0.075,0.075,22473,0
+NAMMW.US,D,20251110,000000,0.095,0.1099,0.08,0.08,51308,0
+NAMMW.US,D,20251111,000000,0.08,0.08,0.08,0.08,2227,0
+NAMMW.US,D,20251112,000000,0.08,0.0873,0.075,0.0873,10843,0
+NAMMW.US,D,20251113,000000,0.08,0.11,0.07,0.07,30853,0
+NAMMW.US,D,20251114,000000,0.112,0.112,0.0845,0.0845,14140,0
+NAMMW.US,D,20251117,000000,0.1017,0.1102,0.087,0.087,30783,0
+NAMMW.US,D,20251118,000000,0.099676,0.1,0.09,0.09697,4905,0
+NAMMW.US,D,20251119,000000,0.1,0.11,0.087,0.094,22152,0
+NAMMW.US,D,20251120,000000,0.09,0.1,0.0871,0.092,30804,0
+NAMMW.US,D,20251124,000000,0.1,0.1,0.1,0.1,126,0
+NAMMW.US,D,20251125,000000,0.08,0.095,0.08,0.0801,22579,0
+NAMMW.US,D,20251126,000000,0.0702,0.09505,0.0701,0.0701,15280,0
+NAMMW.US,D,20251202,000000,0.0867,0.1,0.0867,0.1,2691,0
+NAMMW.US,D,20251203,000000,0.0997,0.0997,0.0997,0.0997,721,0
+NAMMW.US,D,20251204,000000,0.085,0.085,0.085,0.085,653,0
+NAMMW.US,D,20251205,000000,0.0807,0.095,0.065,0.07,360977,0
+NAMMW.US,D,20251208,000000,0.0701,0.071,0.066,0.066,21911,0
+NAMMW.US,D,20251210,000000,0.0658,0.1,0.0658,0.07,18564,0
+NAMMW.US,D,20251212,000000,0.078,0.078,0.075,0.075,356,0
+NAMMW.US,D,20251215,000000,0.0701,0.075,0.0701,0.075,582,0
+NAMMW.US,D,20251216,000000,0.0725,0.088,0.0701,0.075049,5715,0
+NAMMW.US,D,20251217,000000,0.065,0.07,0.065,0.0651,24259,0
+NAMMW.US,D,20251219,000000,0.0651,0.0706,0.065,0.07,5493,0
+NAMMW.US,D,20251222,000000,0.0651,0.0775,0.065,0.07,42281,0
+NAMMW.US,D,20251223,000000,0.075,0.075,0.075,0.075,224,0
+NAMMW.US,D,20251224,000000,0.075,0.0775,0.07,0.07,9247,0
+NAMMW.US,D,20251226,000000,0.08,0.08,0.07,0.07,48584,0
+NAMMW.US,D,20251229,000000,0.07,0.075,0.07,0.07,12594,0
+NAMMW.US,D,20251230,000000,0.07,0.075,0.07,0.0718,7825,0
+NAMMW.US,D,20260105,000000,0.07,0.07,0.07,0.07,3205,0
+NAMMW.US,D,20260106,000000,0.0799,0.0799,0.0799,0.0799,1295,0
+NAMMW.US,D,20260107,000000,0.0799,0.08,0.07,0.07,14121,0
+NAMMW.US,D,20260109,000000,0.0795,0.09,0.0795,0.0899,10123,0
+NAMMW.US,D,20260112,000000,0.0924,0.0975,0.08,0.0801,17907,0
+NAMMW.US,D,20260113,000000,0.088749,0.09,0.088749,0.09,322,0
+NAMMW.US,D,20260114,000000,0.099899,0.1,0.0801,0.0801,25725,0
+NAMMW.US,D,20260115,000000,0.09,0.09,0.09,0.09,1119,0
+NAMMW.US,D,20260121,000000,0.1099,0.19,0.1001,0.1802,473861,0
+NAMMW.US,D,20260122,000000,0.15,0.45,0.15,0.3217,1192891,0
+NAMMW.US,D,20260123,000000,0.42,0.43975,0.221,0.27,526757,0
+NAMMW.US,D,20260126,000000,0.439,0.4494,0.2801,0.37,434130,0
+NAMMW.US,D,20260127,000000,0.36,0.3756,0.3002,0.3495,267528,0
+NAMMW.US,D,20260128,000000,0.35,0.52,0.3,0.43,932310,0
+NAMMW.US,D,20260129,000000,0.5468,0.55,0.3501,0.3803,331733,0
+NAMMW.US,D,20260130,000000,0.3499,0.3548,0.2377,0.27,243954,0
+NAMMW.US,D,20260202,000000,0.2802,0.3297,0.2802,0.2903,83587,0
+NAMMW.US,D,20260203,000000,0.34,0.34,0.2511,0.29,58307,0
+NAMMW.US,D,20260204,000000,0.29,0.29,0.2305,0.2323,32539,0
+NAMMW.US,D,20260205,000000,0.2105,0.22,0.18,0.2005,10336,0
+NAMMW.US,D,20260206,000000,0.201,0.23,0.201,0.212,56675,0
+NAMMW.US,D,20260209,000000,0.21,0.2125,0.186,0.193,28420,0
+NAMMW.US,D,20260210,000000,0.181,0.1911,0.18,0.18,34645,0
+NAMMW.US,D,20260211,000000,0.184,0.21,0.184,0.1845,4397,0
+NAMMW.US,D,20260212,000000,0.1826,0.1846,0.15,0.1846,23460,0
+NAMMW.US,D,20260213,000000,0.18,0.199799,0.153,0.1751,45600,0
+NAMMW.US,D,20260217,000000,0.1801,0.1925,0.157,0.157,35434,0
+NAMMW.US,D,20260218,000000,0.1817,0.1817,0.155,0.156,35005,0
diff --git a/daily/us/nasdaq stocks/2/naov.us.txt b/daily/us/nasdaq stocks/2/naov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/ncel.us.txt b/daily/us/nasdaq stocks/2/ncel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f43c7c4323d3cf8593e4b9037e69da0f86ee8e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncel.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCEL.US,D,20210129,000000,1448,1556,1060,1156,5216.71,0
+NCEL.US,D,20210201,000000,1196,1240,1008,1048,1094.46,0
+NCEL.US,D,20210202,000000,1132,1160,940,1128,873.387,0
+NCEL.US,D,20210203,000000,1188,1320,1100,1288,1131.04,0
+NCEL.US,D,20210204,000000,1340,1380,1180,1300,718.702,0
+NCEL.US,D,20210205,000000,1352,1355.96,1216,1220,272.662,0
+NCEL.US,D,20210208,000000,1224,1264,1156,1200,352.982,0
+NCEL.US,D,20210209,000000,1228,1300,1200.04,1248,270.63,0
+NCEL.US,D,20210210,000000,1304,1320,1220,1220.12,186.442,0
+NCEL.US,D,20210211,000000,1232,1496,1228,1412,2025.24,0
+NCEL.US,D,20210212,000000,1420,1600,1360,1380,3320,0
+NCEL.US,D,20210216,000000,1460,1480,1340,1368,1160.22,0
+NCEL.US,D,20210217,000000,1364,1428,1220,1300,1095.81,0
+NCEL.US,D,20210218,000000,1352,1352,1200,1240,463.375,0
+NCEL.US,D,20210219,000000,1260,1456,1260,1324,2411.95,0
+NCEL.US,D,20210222,000000,1368,1448,1320,1332,622.245,0
+NCEL.US,D,20210223,000000,1200,1316,1144,1200,662.857,0
+NCEL.US,D,20210224,000000,1244,1312,1168,1224,525.215,0
+NCEL.US,D,20210225,000000,1284,1284,1100,1187.96,331.597,0
+NCEL.US,D,20210226,000000,1156,1356,972,1144,1491,0
+NCEL.US,D,20210301,000000,1240,1257.64,1140,1196,141.115,0
+NCEL.US,D,20210302,000000,1252,1252,1108,1132,102.66,0
+NCEL.US,D,20210303,000000,1236,1260,1183.56,1196,1090.38,0
+NCEL.US,D,20210304,000000,1109.32,1155.96,824,940,996.512,0
+NCEL.US,D,20210305,000000,968,1036,860,912,699.712,0
+NCEL.US,D,20210308,000000,960,1048,904,992,278.092,0
+NCEL.US,D,20210309,000000,1036,1068,984,1020,160.752,0
+NCEL.US,D,20210310,000000,1036,1100,1020,1068,264.277,0
+NCEL.US,D,20210311,000000,1168,1187.12,1080,1128,180.867,0
+NCEL.US,D,20210312,000000,2340,2940,1860,2340,422894,0
+NCEL.US,D,20210315,000000,2084,2172,1900,1952,18233.4,0
+NCEL.US,D,20210316,000000,1840,1879.28,1736,1752,4227.63,0
+NCEL.US,D,20210317,000000,1744,1876,1676,1816,2505.3,0
+NCEL.US,D,20210318,000000,1760,1840,1692,1720,2306.68,0
+NCEL.US,D,20210319,000000,1672,1769.32,1636,1660,1665.05,0
+NCEL.US,D,20210322,000000,1772,1772,1560,1660,1496.2,0
+NCEL.US,D,20210323,000000,1624,1672,1420,1420,1531.92,0
+NCEL.US,D,20210324,000000,1432,1600,1412,1544,1703.67,0
+NCEL.US,D,20210325,000000,1500,1572,1444,1500,701.885,0
+NCEL.US,D,20210326,000000,1476,1558.04,1408,1508,1396.91,0
+NCEL.US,D,20210329,000000,1592,1624,1512.8,1572,1596.31,0
+NCEL.US,D,20210330,000000,1544,1573.6,1484,1528,962.757,0
+NCEL.US,D,20210331,000000,1528,1636,1524,1616,1501.13,0
+NCEL.US,D,20210401,000000,1616,1700,1556,1648,3135.03,0
+NCEL.US,D,20210405,000000,1624,1668,1568,1572,1264.42,0
+NCEL.US,D,20210406,000000,1573.04,1620,1480,1556,1234.72,0
+NCEL.US,D,20210407,000000,1556,1592,1504,1556,1240.52,0
+NCEL.US,D,20210408,000000,1552,1588,1536,1564,917.202,0
+NCEL.US,D,20210409,000000,1604,1604,1520,1548,650.1,0
+NCEL.US,D,20210412,000000,1548,1548,1468,1488,910.882,0
+NCEL.US,D,20210413,000000,1476,1476,1260,1288,2447.22,0
+NCEL.US,D,20210414,000000,1304,1372,1280.48,1316,769.015,0
+NCEL.US,D,20210415,000000,1328,1328,1200,1200,1256.03,0
+NCEL.US,D,20210416,000000,1180,1308,1160.04,1280,1003.96,0
+NCEL.US,D,20210419,000000,1272,1300,1144,1164,712.542,0
+NCEL.US,D,20210420,000000,1168,1279.96,1136.04,1224,631.845,0
+NCEL.US,D,20210421,000000,1228,1348,1200,1240,695.037,0
+NCEL.US,D,20210422,000000,1308,1312,1240,1304,567.217,0
+NCEL.US,D,20210423,000000,1352,1460,1324.4,1428,1232.36,0
+NCEL.US,D,20210426,000000,1404,1480,1352,1456,776.175,0
+NCEL.US,D,20210427,000000,1456,1504.16,1424,1496,1003.76,0
+NCEL.US,D,20210428,000000,1532,1556,1444,1512,953.16,0
+NCEL.US,D,20210429,000000,1512,1532,1388,1464,751.837,0
+NCEL.US,D,20210430,000000,1432,1480,1410,1464,930.07,0
+NCEL.US,D,20210503,000000,1496,1520,1412,1436,1105.41,0
+NCEL.US,D,20210504,000000,1412,1432.56,1332,1344,542.637,0
+NCEL.US,D,20210505,000000,1344,1360,1272,1292,322.537,0
+NCEL.US,D,20210506,000000,1280,1280,1208,1248,365.172,0
+NCEL.US,D,20210507,000000,1264,1376,1255.16,1360,722.815,0
+NCEL.US,D,20210510,000000,1340,1397.2,1292,1352,476.302,0
+NCEL.US,D,20210511,000000,1308,1352,1280,1312.04,228.115,0
+NCEL.US,D,20210512,000000,1348,1352,1272,1300,201.65,0
+NCEL.US,D,20210513,000000,1268,1340,1244.04,1280,411.33,0
+NCEL.US,D,20210514,000000,1304,1380,1284,1344,467.12,0
+NCEL.US,D,20210517,000000,1340,1359.6,1318.08,1348,236.522,0
+NCEL.US,D,20210518,000000,1448,1460,1332.04,1380,1207.69,0
+NCEL.US,D,20210519,000000,1364,1419.96,1320.4,1408,535.689,0
+NCEL.US,D,20210520,000000,1400,1436,1364.04,1396,587.692,0
+NCEL.US,D,20210521,000000,1400,1412,1364,1380,293.58,0
+NCEL.US,D,20210524,000000,1404,1404,1348,1392,269.385,0
+NCEL.US,D,20210525,000000,1400,1416,1344,1392,413.815,0
+NCEL.US,D,20210526,000000,1380,1412,1364,1400,758.755,0
+NCEL.US,D,20210527,000000,1404,1404,1348,1360,371.402,0
+NCEL.US,D,20210528,000000,1396,1396,1364,1380,757.502,0
+NCEL.US,D,20210601,000000,1380,1384,1324.04,1344,550.135,0
+NCEL.US,D,20210602,000000,1340,1364,1288,1340,923.982,0
+NCEL.US,D,20210603,000000,1320,1384,1288,1360,842.79,0
+NCEL.US,D,20210604,000000,1340,1367.96,1320,1332,322.67,0
+NCEL.US,D,20210607,000000,1332,1360,1320,1360,545.827,0
+NCEL.US,D,20210608,000000,1352,1392,1352,1384,588.637,0
+NCEL.US,D,20210609,000000,1388,1388,1340,1340,341.585,0
+NCEL.US,D,20210610,000000,1340,1488,1308,1456,3373.98,0
+NCEL.US,D,20210611,000000,1480,1492,1340,1364,1160.2,0
+NCEL.US,D,20210614,000000,1360,1376,1312,1328,510.402,0
+NCEL.US,D,20210615,000000,1328,1328.04,1224,1252,755.982,0
+NCEL.US,D,20210616,000000,1224,1264,1212,1220,541.257,0
+NCEL.US,D,20210617,000000,1224,1255.6,1212,1236,329.817,0
+NCEL.US,D,20210618,000000,1244,1244,1211.6,1224,305.907,0
+NCEL.US,D,20210621,000000,1216,1248,1208,1232,361.462,0
+NCEL.US,D,20210622,000000,1220,1260,1208,1252,232.032,0
+NCEL.US,D,20210623,000000,1256.4,1279.92,1225.88,1256,204.322,0
+NCEL.US,D,20210624,000000,1252,1272,1248.04,1268,122.237,0
+NCEL.US,D,20210625,000000,1252.52,1319.96,1252.52,1300,304.272,0
+NCEL.US,D,20210628,000000,1304,1325.6,1252,1292,316.715,0
+NCEL.US,D,20210629,000000,1288,1299.96,1248,1268,251.46,0
+NCEL.US,D,20210630,000000,1276,1292,1252,1256,261.74,0
+NCEL.US,D,20210701,000000,1260,1280,1244,1252,388.1,0
+NCEL.US,D,20210702,000000,1248,1280,1232,1254,373.03,0
+NCEL.US,D,20210706,000000,1276,1280,1224,1224,563.057,0
+NCEL.US,D,20210707,000000,1224,1272,1198.52,1232,176.32,0
+NCEL.US,D,20210708,000000,1204,1231.6,1162.32,1224,230.747,0
+NCEL.US,D,20210709,000000,1244,1244,1216,1232,166.045,0
+NCEL.US,D,20210712,000000,1228,1228,1204,1204,146.31,0
+NCEL.US,D,20210713,000000,1204.8,1256,1184,1236,243.592,0
+NCEL.US,D,20210714,000000,1236,1243.32,1196,1204,201.325,0
+NCEL.US,D,20210715,000000,1356,1488,1120,1256,28170.2,0
+NCEL.US,D,20210716,000000,1236,1250.64,1120,1228,1357.13,0
+NCEL.US,D,20210719,000000,1172,1220,1120,1200,446.197,0
+NCEL.US,D,20210720,000000,1196,1220,1140,1168,352.427,0
+NCEL.US,D,20210721,000000,1176,1250,1176,1240,370.965,0
+NCEL.US,D,20210722,000000,1208,1220,1180,1180,149.002,0
+NCEL.US,D,20210723,000000,1200,1200,1136,1172,133.212,0
+NCEL.US,D,20210726,000000,1180,1195.28,1120,1124,151.527,0
+NCEL.US,D,20210727,000000,1120,1171.96,1064,1076,236.362,0
+NCEL.US,D,20210728,000000,1068,1128,1068,1112,110.117,0
+NCEL.US,D,20210729,000000,1096,1111.96,1020,1056,713.727,0
+NCEL.US,D,20210730,000000,1048,1072,1000.04,1040,310.245,0
+NCEL.US,D,20210802,000000,1028,1044,1020,1028,213.33,0
+NCEL.US,D,20210803,000000,1032,1036,1012.04,1036,135.6,0
+NCEL.US,D,20210804,000000,1040,1040,1012.04,1024,212.447,0
+NCEL.US,D,20210805,000000,1012,1035.96,1008.04,1024,117.767,0
+NCEL.US,D,20210806,000000,1036,1045.4,1016.4,1022.72,60.1175,0
+NCEL.US,D,20210809,000000,1020,1080,1020,1052,181.3,0
+NCEL.US,D,20210810,000000,1076,1080,1044,1080,77.12,0
+NCEL.US,D,20210811,000000,1072,1080,1020,1048,85.3975,0
+NCEL.US,D,20210812,000000,1048,1048,980.04,984,428.335,0
+NCEL.US,D,20210813,000000,992,1010,934,944,260.995,0
+NCEL.US,D,20210816,000000,980,980,896,920,200.385,0
+NCEL.US,D,20210817,000000,928,960,872,936,134.54,0
+NCEL.US,D,20210818,000000,948,948,912,940,96.085,0
+NCEL.US,D,20210819,000000,1072,1240,872,992,32912.7,0
+NCEL.US,D,20210820,000000,896,968,872,920,1206.26,0
+NCEL.US,D,20210823,000000,932,944,892,916,511.01,0
+NCEL.US,D,20210824,000000,928,930,891.8,920,290.29,0
+NCEL.US,D,20210825,000000,932,972,916,956,281.625,0
+NCEL.US,D,20210826,000000,976,976,916,964,184.727,0
+NCEL.US,D,20210827,000000,968,972,921.4,968,367.51,0
+NCEL.US,D,20210830,000000,952,980,936,948,350.527,0
+NCEL.US,D,20210831,000000,940,988,940,988,189.097,0
+NCEL.US,D,20210901,000000,1000,1016,976.44,1008,419.582,0
+NCEL.US,D,20210902,000000,1016,1072,1008.4,1064,370.635,0
+NCEL.US,D,20210903,000000,1076,1080,1044,1060,139.417,0
+NCEL.US,D,20210907,000000,1048,1064,1014,1056,175.81,0
+NCEL.US,D,20210908,000000,1068,1100,1024,1100,393.67,0
+NCEL.US,D,20210909,000000,1132,1148,1096,1124,227.855,0
+NCEL.US,D,20210910,000000,1132,1136,1100,1104,186.89,0
+NCEL.US,D,20210913,000000,1108,1108,1052,1080,186.78,0
+NCEL.US,D,20210914,000000,1100,1116,1020,1036,169.562,0
+NCEL.US,D,20210915,000000,1024,1060,1004.08,1052,168.482,0
+NCEL.US,D,20210916,000000,1052,1108,1020,1096,225.957,0
+NCEL.US,D,20210917,000000,1076,1076,1040,1052,47.3975,0
+NCEL.US,D,20210920,000000,1032,1032,952,952,204.35,0
+NCEL.US,D,20210921,000000,976,1020,962.44,1020,134.087,0
+NCEL.US,D,20210922,000000,1020,1060,984.2,1016,50.52,0
+NCEL.US,D,20210923,000000,1020,1020,980,1016,48.1725,0
+NCEL.US,D,20210924,000000,1012,1052,996,1036,140.582,0
+NCEL.US,D,20210927,000000,1024,1038,992,1020,129.19,0
+NCEL.US,D,20210928,000000,1000,1036,984,988,154.935,0
+NCEL.US,D,20210929,000000,980,1020,960,1008,78.895,0
+NCEL.US,D,20210930,000000,1004,1020.88,960,1000,80.95,0
+NCEL.US,D,20211001,000000,980,1016,958.6,996,156.652,0
+NCEL.US,D,20211004,000000,992,1016,960,992,124.725,0
+NCEL.US,D,20211005,000000,980,1016,972,992,95.8425,0
+NCEL.US,D,20211006,000000,996,1032,984,1000,91.8125,0
+NCEL.US,D,20211007,000000,1024,1024,952,1020,122.387,0
+NCEL.US,D,20211008,000000,1004,1012,980,984,46.6925,0
+NCEL.US,D,20211011,000000,970.56,999.8,960,984,49.385,0
+NCEL.US,D,20211012,000000,964,984,960,960,77.9325,0
+NCEL.US,D,20211013,000000,960,1024,960,1024,147.52,0
+NCEL.US,D,20211014,000000,1020,1040,988,1024,167.425,0
+NCEL.US,D,20211015,000000,1016,1020,964,964,50.105,0
+NCEL.US,D,20211018,000000,972,1000,960,984,118.962,0
+NCEL.US,D,20211019,000000,976,980,920,964,199.965,0
+NCEL.US,D,20211020,000000,960,971.08,920,932,93.2775,0
+NCEL.US,D,20211021,000000,940,958,912,944,115.742,0
+NCEL.US,D,20211022,000000,936,944,900,920,233.752,0
+NCEL.US,D,20211025,000000,912,936,886,904,119.037,0
+NCEL.US,D,20211026,000000,880,940,880,932,57.1275,0
+NCEL.US,D,20211027,000000,888,918.76,848,868,193.435,0
+NCEL.US,D,20211028,000000,868.64,924,868.64,904,93.1325,0
+NCEL.US,D,20211029,000000,892,900.92,856,864,109.575,0
+NCEL.US,D,20211101,000000,904,908,868.48,884,160.152,0
+NCEL.US,D,20211102,000000,879.04,900,872,896,48.565,0
+NCEL.US,D,20211103,000000,872.8,924,872.8,900,69.61,0
+NCEL.US,D,20211104,000000,912,912,880,896,64.695,0
+NCEL.US,D,20211105,000000,884,896,860,860,69.5675,0
+NCEL.US,D,20211108,000000,880,888,860,872,170.39,0
+NCEL.US,D,20211109,000000,876,876,840,844,112.712,0
+NCEL.US,D,20211110,000000,840,856,816,824,204.767,0
+NCEL.US,D,20211111,000000,816,852,784,804,198.4,0
+NCEL.US,D,20211112,000000,812,864,812,848,91.855,0
+NCEL.US,D,20211115,000000,844,884,800,868,290.987,0
+NCEL.US,D,20211116,000000,852,879.96,852,868,148.462,0
+NCEL.US,D,20211117,000000,858.24,860,813.16,836,80.74,0
+NCEL.US,D,20211118,000000,836,836,748,788,203.557,0
+NCEL.US,D,20211119,000000,780,808,780,784,33.52,0
+NCEL.US,D,20211122,000000,764,783.96,724,724,188.657,0
+NCEL.US,D,20211123,000000,732,745.92,684,700,250.66,0
+NCEL.US,D,20211124,000000,748,760,708,708,706.687,0
+NCEL.US,D,20211126,000000,692,732,684,732,377.11,0
+NCEL.US,D,20211129,000000,720,732,684,700,450.022,0
+NCEL.US,D,20211130,000000,944,1132,736,812,90993.8,0
+NCEL.US,D,20211201,000000,724,800,692,800,6821.59,0
+NCEL.US,D,20211202,000000,708,748,644,656,2909.09,0
+NCEL.US,D,20211203,000000,644,688,524,536,3322.51,0
+NCEL.US,D,20211206,000000,525.64,556,476,520,2680.11,0
+NCEL.US,D,20211207,000000,520,611.08,504.12,544,1988.98,0
+NCEL.US,D,20211208,000000,544,568,536,552,1101.32,0
+NCEL.US,D,20211209,000000,552,592,532,552,2644.1,0
+NCEL.US,D,20211210,000000,548,556,520,524,567.314,0
+NCEL.US,D,20211213,000000,540,540,494,516,700.722,0
+NCEL.US,D,20211214,000000,516,516,480,508,571.91,0
+NCEL.US,D,20211215,000000,497.4,503.96,480,495.44,454.752,0
+NCEL.US,D,20211216,000000,504,510.2,484,498.12,505.187,0
+NCEL.US,D,20211217,000000,496,535.96,484,524,1042.81,0
+NCEL.US,D,20211220,000000,540,540,496,528,573.57,0
+NCEL.US,D,20211221,000000,528,536,512.04,524,474.65,0
+NCEL.US,D,20211222,000000,524,532,500,524,494.632,0
+NCEL.US,D,20211223,000000,516,544,516,536,548.282,0
+NCEL.US,D,20211227,000000,524,534,492,500,687.377,0
+NCEL.US,D,20211228,000000,500,568,472,492,6369.62,0
+NCEL.US,D,20211229,000000,476,480,440,452,1504.63,0
+NCEL.US,D,20211230,000000,448,464,444,460,667.925,0
+NCEL.US,D,20211231,000000,456,464,444,444,523.637,0
+NCEL.US,D,20220103,000000,448,487.56,440,476,1742.84,0
+NCEL.US,D,20220104,000000,528,960,504,600,424557,0
+NCEL.US,D,20220105,000000,524.04,616,500,608,16343.2,0
+NCEL.US,D,20220106,000000,584,591,492,512,4804.09,0
+NCEL.US,D,20220107,000000,500,520,468,488,1885.01,0
+NCEL.US,D,20220110,000000,472,480,440,452,2041.37,0
+NCEL.US,D,20220111,000000,444,488,444,476,990.702,0
+NCEL.US,D,20220112,000000,480,512,456,472,4075.48,0
+NCEL.US,D,20220113,000000,460,472,444,444,1323.23,0
+NCEL.US,D,20220114,000000,456,468,428,436,1164.41,0
+NCEL.US,D,20220118,000000,440,440,408,412,997.855,0
+NCEL.US,D,20220119,000000,412,436,408,428,584.23,0
+NCEL.US,D,20220120,000000,428,447.64,404,408,1378.35,0
+NCEL.US,D,20220121,000000,412,416,372.04,376,921.572,0
+NCEL.US,D,20220124,000000,360,376,328.2,354.4,960.097,0
+NCEL.US,D,20220125,000000,366.68,372,344.88,352,414.495,0
+NCEL.US,D,20220126,000000,364,383.08,353,371.52,464.205,0
+NCEL.US,D,20220127,000000,360.36,379.44,324,328,626.75,0
+NCEL.US,D,20220128,000000,320,363.96,320,336,492.112,0
+NCEL.US,D,20220131,000000,344,364,343.12,360,325.805,0
+NCEL.US,D,20220201,000000,362,392,348,384,373.267,0
+NCEL.US,D,20220202,000000,372.44,392,360.08,372,218.077,0
+NCEL.US,D,20220203,000000,360.84,378.88,320.8,334.48,623.337,0
+NCEL.US,D,20220204,000000,340,373.52,324.04,363.4,813.355,0
+NCEL.US,D,20220207,000000,384,420,376,416,1157.33,0
+NCEL.US,D,20220208,000000,416,420,392,403.24,281.017,0
+NCEL.US,D,20220209,000000,400,444,392,424,788.787,0
+NCEL.US,D,20220210,000000,416,440,404,406,309.99,0
+NCEL.US,D,20220211,000000,404,431.96,400,412,324.78,0
+NCEL.US,D,20220214,000000,404,432,380,416,601.595,0
+NCEL.US,D,20220215,000000,424,431.96,408,428,164.09,0
+NCEL.US,D,20220216,000000,424,432,416,428,78.485,0
+NCEL.US,D,20220217,000000,420,460,416.04,452,529.917,0
+NCEL.US,D,20220218,000000,460,480,460,480,471.562,0
+NCEL.US,D,20220222,000000,480,483.96,472,480,877.737,0
+NCEL.US,D,20220223,000000,492,496,472,492,339.915,0
+NCEL.US,D,20220224,000000,472,483.96,428,450,1105.57,0
+NCEL.US,D,20220225,000000,456,456,440,451.64,113.905,0
+NCEL.US,D,20220228,000000,452,484,444.4,476,335.102,0
+NCEL.US,D,20220301,000000,452,484,452,460,132.077,0
+NCEL.US,D,20220302,000000,465.96,512,456,508.04,303.227,0
+NCEL.US,D,20220303,000000,508,616,508,584,1803.51,0
+NCEL.US,D,20220304,000000,556,612,556,572,662.61,0
+NCEL.US,D,20220307,000000,572,607.96,572,600,709.432,0
+NCEL.US,D,20220308,000000,604,604,540,560,502.16,0
+NCEL.US,D,20220309,000000,600,600,540,548,530.43,0
+NCEL.US,D,20220310,000000,552,563.96,505.24,520,444.442,0
+NCEL.US,D,20220311,000000,540,564,520,548,457.687,0
+NCEL.US,D,20220314,000000,576,592.4,564,584,576.77,0
+NCEL.US,D,20220315,000000,600,704,568,704,933.945,0
+NCEL.US,D,20220316,000000,620,636,464,500,3103.84,0
+NCEL.US,D,20220317,000000,480,524,460,508,467.539,0
+NCEL.US,D,20220318,000000,524,524,488,496,123.707,0
+NCEL.US,D,20220321,000000,520,520,476,502,193.442,0
+NCEL.US,D,20220322,000000,500,520,500,520,160.585,0
+NCEL.US,D,20220323,000000,472,600,472,547.4,541.552,0
+NCEL.US,D,20220324,000000,548,580,544,576.12,120.422,0
+NCEL.US,D,20220325,000000,560,581.92,552,568,73.485,0
+NCEL.US,D,20220328,000000,560,578.12,504,532,162.817,0
+NCEL.US,D,20220329,000000,544,548,524,540,48.295,0
+NCEL.US,D,20220330,000000,559.96,560,536.92,548,110.29,0
+NCEL.US,D,20220331,000000,548,596,548,564,242.832,0
+NCEL.US,D,20220401,000000,548,556,540,544,102.555,0
+NCEL.US,D,20220404,000000,540,550,528,528,119.362,0
+NCEL.US,D,20220405,000000,520,559.76,492,515.4,119.09,0
+NCEL.US,D,20220406,000000,488,509.16,480,480,89.0675,0
+NCEL.US,D,20220407,000000,452,499.96,452,472,100.267,0
+NCEL.US,D,20220408,000000,472,487.96,464,472,32.5525,0
+NCEL.US,D,20220411,000000,480,480,452,454,74.8475,0
+NCEL.US,D,20220412,000000,460,484,380.04,416,260.655,0
+NCEL.US,D,20220413,000000,420,420,416,420,103.982,0
+NCEL.US,D,20220414,000000,420,426.28,412,416,61.31,0
+NCEL.US,D,20220418,000000,408,415.88,396,410.92,45.95,0
+NCEL.US,D,20220419,000000,396,420,396,418.92,34.2175,0
+NCEL.US,D,20220420,000000,432,458.88,416,454.92,50.7075,0
+NCEL.US,D,20220421,000000,448,450.92,416,426.92,49.96,0
+NCEL.US,D,20220422,000000,432,447.96,399.24,408,59.915,0
+NCEL.US,D,20220425,000000,392,440,392,410.92,60.8075,0
+NCEL.US,D,20220426,000000,400,415,373.4,387.72,38.12,0
+NCEL.US,D,20220427,000000,416,435.96,352,358.92,128.712,0
+NCEL.US,D,20220428,000000,350.4,399.96,320,338.4,236.285,0
+NCEL.US,D,20220429,000000,355.36,380.88,342.8,342.84,193.392,0
+NCEL.US,D,20220502,000000,375.52,375.52,308,308,197.4,0
+NCEL.US,D,20220503,000000,351.16,351.16,312.12,327.2,179.967,0
+NCEL.US,D,20220504,000000,310.8,364,300.4,344,308.017,0
+NCEL.US,D,20220505,000000,333.68,355.64,300.44,324,126.607,0
+NCEL.US,D,20220506,000000,333.92,333.92,252,255.96,341.112,0
+NCEL.US,D,20220509,000000,256,279.12,256,274,190.227,0
+NCEL.US,D,20220510,000000,296.92,296.92,244.44,259.2,153.06,0
+NCEL.US,D,20220511,000000,260.4,298.56,244.44,248.12,199.415,0
+NCEL.US,D,20220512,000000,248,248,220,231.2,126.012,0
+NCEL.US,D,20220513,000000,223.56,272,223.56,232,237.555,0
+NCEL.US,D,20220516,000000,280,288,240.44,240.84,325.592,0
+NCEL.US,D,20220517,000000,251.2,260,232,232,155.712,0
+NCEL.US,D,20220518,000000,260,260,232,232.04,77.4575,0
+NCEL.US,D,20220519,000000,259.96,260,228,248,155.48,0
+NCEL.US,D,20220520,000000,230,243.2,226,227,60.14,0
+NCEL.US,D,20220523,000000,254.56,263.36,232.12,232.2,261.65,0
+NCEL.US,D,20220524,000000,255.4,258,232.8,250.48,289.882,0
+NCEL.US,D,20220525,000000,267.96,276,236,255.96,131.34,0
+NCEL.US,D,20220526,000000,248,268,232,250,269.765,0
+NCEL.US,D,20220527,000000,243.96,264,226.92,260.08,192.242,0
+NCEL.US,D,20220531,000000,249.84,277.6,232,272,90.3925,0
+NCEL.US,D,20220601,000000,287.96,299.96,261.08,299.16,213.935,0
+NCEL.US,D,20220602,000000,295.16,308,234.64,294.52,301.037,0
+NCEL.US,D,20220603,000000,316,316,265.6,272.08,85.2775,0
+NCEL.US,D,20220606,000000,285.68,285.68,256,259.92,149.167,0
+NCEL.US,D,20220607,000000,250.12,266.36,250.12,252,50.79,0
+NCEL.US,D,20220608,000000,255.52,284,255.52,262.2,103.322,0
+NCEL.US,D,20220609,000000,267.88,267.88,240,244.8,62.7025,0
+NCEL.US,D,20220610,000000,259.6,259.6,229,240,91.5475,0
+NCEL.US,D,20220613,000000,239.96,263.2,228.2,262,95.42,0
+NCEL.US,D,20220614,000000,272,272,232,232,115.255,0
+NCEL.US,D,20220615,000000,240.28,240.28,220,235.2,88.9875,0
+NCEL.US,D,20220616,000000,235.92,248,184.04,212,121.897,0
+NCEL.US,D,20220617,000000,230.68,230.68,196.04,225.76,100.945,0
+NCEL.US,D,20220621,000000,216,246.8,216,231.08,80.76,0
+NCEL.US,D,20220622,000000,231.88,231.88,194,220.4,58.95,0
+NCEL.US,D,20220623,000000,220.36,240,208,240,193.452,0
+NCEL.US,D,20220624,000000,269.48,269.48,222,244,117.155,0
+NCEL.US,D,20220627,000000,256.12,256.12,232,254.6,30.535,0
+NCEL.US,D,20220628,000000,271.36,271.36,224,243.76,96.09,0
+NCEL.US,D,20220629,000000,239.92,244,220,226.24,88.755,0
+NCEL.US,D,20220630,000000,220,244,208.4,234.88,68.98,0
+NCEL.US,D,20220701,000000,235.96,235.96,212,212.2,112.452,0
+NCEL.US,D,20220705,000000,216,235.56,207.2,215.96,135.74,0
+NCEL.US,D,20220706,000000,216,236,195.52,234,525.42,0
+NCEL.US,D,20220707,000000,236,236,222.4,232,128.107,0
+NCEL.US,D,20220708,000000,236,260,220,252,472.497,0
+NCEL.US,D,20220711,000000,260,268,226.08,246,160.145,0
+NCEL.US,D,20220712,000000,264,264,224,241.72,71.41,0
+NCEL.US,D,20220713,000000,240,272,224,260,169.705,0
+NCEL.US,D,20220714,000000,267.4,267.4,235,251.76,64.4025,0
+NCEL.US,D,20220715,000000,242.12,268,224,255.4,280.247,0
+NCEL.US,D,20220718,000000,247.72,255.92,228,235.64,137.075,0
+NCEL.US,D,20220719,000000,235.88,248,226,248,148.967,0
+NCEL.US,D,20220720,000000,248,248,220.56,237.96,84.82,0
+NCEL.US,D,20220721,000000,295.96,295.96,160,164,17058.9,0
+NCEL.US,D,20220722,000000,174.84,190,164.08,172.4,5245.71,0
+NCEL.US,D,20220725,000000,179.8,183.96,132.4,152,3341.48,0
+NCEL.US,D,20220726,000000,151.88,152,132,138.04,1720.2,0
+NCEL.US,D,20220727,000000,146,148,132,142.08,810.835,0
+NCEL.US,D,20220728,000000,157.24,157.24,138.8,154.96,602.957,0
+NCEL.US,D,20220729,000000,150.32,154.88,140,147.92,883.49,0
+NCEL.US,D,20220801,000000,150,156,148,148.04,204.16,0
+NCEL.US,D,20220802,000000,141.04,154.96,132,147.72,641.967,0
+NCEL.US,D,20220803,000000,150.92,155.6,136.04,152.64,380.677,0
+NCEL.US,D,20220804,000000,154,164,136.4,159.32,742.27,0
+NCEL.US,D,20220805,000000,156,162,148,160.88,711.61,0
+NCEL.US,D,20220808,000000,167.2,168.04,148.4,165.68,613.152,0
+NCEL.US,D,20220809,000000,164.48,192,160.4,166.04,679.262,0
+NCEL.US,D,20220810,000000,164.004,181.8,160.6,168.44,412.16,0
+NCEL.US,D,20220811,000000,180.04,180.04,155.24,160.84,629.05,0
+NCEL.US,D,20220812,000000,160.84,180,156,172.12,525.885,0
+NCEL.US,D,20220815,000000,172,200,168,198,1326.59,0
+NCEL.US,D,20220816,000000,208,211.2,184.04,198,532.667,0
+NCEL.US,D,20220817,000000,204,209.2,184.4,203.48,348.682,0
+NCEL.US,D,20220818,000000,209.24,216,192.46,194,687.885,0
+NCEL.US,D,20220819,000000,204,216,194.04,198.8,536.09,0
+NCEL.US,D,20220822,000000,200,308,192.12,214.2,7851.09,0
+NCEL.US,D,20220823,000000,229.6,264,200.4,263.92,2245.28,0
+NCEL.US,D,20220824,000000,280,280,200.8,224.08,1661.97,0
+NCEL.US,D,20220825,000000,246.2,248,204.4,215.2,1217.72,0
+NCEL.US,D,20220826,000000,208.76,212,184,203.36,910.142,0
+NCEL.US,D,20220829,000000,200,215.16,192.2,204.08,441.387,0
+NCEL.US,D,20220830,000000,206.04,218.44,188.08,196,606.505,0
+NCEL.US,D,20220831,000000,197.32,220,192.12,197.96,1197.29,0
+NCEL.US,D,20220901,000000,204,210,196,204.4,354.275,0
+NCEL.US,D,20220902,000000,210,232,201.6,212,920.41,0
+NCEL.US,D,20220906,000000,244,278.8,210.12,240.04,2350.52,0
+NCEL.US,D,20220907,000000,247.44,291.8,244,291.8,1332.41,0
+NCEL.US,D,20220908,000000,288,338.4,272.68,334.8,1813.13,0
+NCEL.US,D,20220909,000000,334.8,360,320,354.68,1153.92,0
+NCEL.US,D,20220912,000000,352.8,400,352.8,392.2,1181.91,0
+NCEL.US,D,20220913,000000,399.96,460,392,448,1615.15,0
+NCEL.US,D,20220914,000000,476,496,412,416,2146.85,0
+NCEL.US,D,20220915,000000,416,416,324.96,339.2,1998.7,0
+NCEL.US,D,20220916,000000,372,384,332,359.88,732.035,0
+NCEL.US,D,20220919,000000,348,367.68,332,342.04,692.7,0
+NCEL.US,D,20220920,000000,340,412,332.4,370.32,1009.43,0
+NCEL.US,D,20220921,000000,360.4,396,358,360,378.957,0
+NCEL.US,D,20220922,000000,360,375.68,332,366.76,698.01,0
+NCEL.US,D,20220923,000000,349.84,377,340,358.28,506.755,0
+NCEL.US,D,20220926,000000,358.28,388,350,384.4,861.817,0
+NCEL.US,D,20220927,000000,309.2,333.6,260.24,288.04,4011.11,0
+NCEL.US,D,20220928,000000,284,304,263.2,292.04,1510.76,0
+NCEL.US,D,20220929,000000,303.2,400,261.84,278.6,960.015,0
+NCEL.US,D,20220930,000000,274.24,288,236.04,248,829.832,0
+NCEL.US,D,20221003,000000,248,311.32,248,292.92,1474.01,0
+NCEL.US,D,20221004,000000,284.12,284.12,266.64,284.04,678.385,0
+NCEL.US,D,20221005,000000,278.28,304,270,298.92,343.1,0
+NCEL.US,D,20221006,000000,287.4,291.2,264,270,841.6,0
+NCEL.US,D,20221007,000000,270.04,279.92,264,264,114.04,0
+NCEL.US,D,20221010,000000,277.52,277.52,194.08,201.28,1143.37,0
+NCEL.US,D,20221011,000000,201.28,211.2,180.36,190,654.075,0
+NCEL.US,D,20221012,000000,185.72,208,184.04,192,236.79,0
+NCEL.US,D,20221013,000000,195.16,208.4,172.12,190.04,155.197,0
+NCEL.US,D,20221014,000000,198.4,232,180.08,208,569.855,0
+NCEL.US,D,20221017,000000,209.64,209.64,184.04,209.6,71.2025,0
+NCEL.US,D,20221018,000000,202,209.6,192,200,143.54,0
+NCEL.US,D,20221019,000000,200,216,200,210,63.415,0
+NCEL.US,D,20221020,000000,220,224,208.04,218.04,77.095,0
+NCEL.US,D,20221021,000000,227.04,235.92,186.04,191.68,425.49,0
+NCEL.US,D,20221024,000000,192.04,201.2,168.04,192.68,192.862,0
+NCEL.US,D,20221025,000000,186.6,210,186.6,200.04,136.28,0
+NCEL.US,D,20221026,000000,188,232,188,216.04,215.79,0
+NCEL.US,D,20221027,000000,228,228,188.84,214.96,96.51,0
+NCEL.US,D,20221028,000000,208.04,227.8,200,210,51.18,0
+NCEL.US,D,20221031,000000,229.96,229.96,196,209,57.8125,0
+NCEL.US,D,20221101,000000,224,371.88,186,296,42721.9,0
+NCEL.US,D,20221102,000000,300,300,208,244.8,3488.47,0
+NCEL.US,D,20221103,000000,221.2,248,220.4,235.96,1023.02,0
+NCEL.US,D,20221104,000000,226.2,235.96,216.4,217.12,793.45,0
+NCEL.US,D,20221107,000000,216.4,242.8,216.4,236.08,833.702,0
+NCEL.US,D,20221108,000000,220.16,242.8,220.16,242.8,349.832,0
+NCEL.US,D,20221109,000000,242.8,242.8,216.4,238,364.567,0
+NCEL.US,D,20221110,000000,217.68,238,200,200,692.152,0
+NCEL.US,D,20221111,000000,200.12,223.96,172,192.96,555.735,0
+NCEL.US,D,20221114,000000,202.6,213.76,184,208.4,218.185,0
+NCEL.US,D,20221115,000000,214.6,214.6,184,201.96,329.02,0
+NCEL.US,D,20221116,000000,201.96,208,199.804,205.12,151.635,0
+NCEL.US,D,20221117,000000,207.96,220,207.96,212.96,249.442,0
+NCEL.US,D,20221118,000000,276,276,228,235.6,450.032,0
+NCEL.US,D,20221121,000000,240,240,204.56,204.8,134.1,0
+NCEL.US,D,20221122,000000,204,228,200,224,545.495,0
+NCEL.US,D,20221123,000000,227.6,296,212,288,1696.98,0
+NCEL.US,D,20221125,000000,300,364,300,328,1594.16,0
+NCEL.US,D,20221128,000000,366,382,312.52,346.36,1066.5,0
+NCEL.US,D,20221129,000000,372.4,372.4,312,332.52,420.34,0
+NCEL.US,D,20221130,000000,352,352,312.08,332,378.957,0
+NCEL.US,D,20221201,000000,326.04,340,312.08,335.96,106.947,0
+NCEL.US,D,20221202,000000,322,354,322,337.96,62.6075,0
+NCEL.US,D,20221205,000000,340,388,340,384,603.637,0
+NCEL.US,D,20221206,000000,380,392,344,346.2,448.345,0
+NCEL.US,D,20221207,000000,388,388,340,353.6,707.38,0
+NCEL.US,D,20221208,000000,390,390,359.434,364.08,267.187,0
+NCEL.US,D,20221209,000000,404,404,340,348,353.74,0
+NCEL.US,D,20221212,000000,364,368,344.16,368,129.455,0
+NCEL.US,D,20221213,000000,386.4,386.4,363.24,380,135.617,0
+NCEL.US,D,20221214,000000,364,400,364,400,168.6,0
+NCEL.US,D,20221215,000000,388,420,378,416,183.395,0
+NCEL.US,D,20221216,000000,404,415.72,378,399.6,206.687,0
+NCEL.US,D,20221219,000000,412,416.04,380,416,186.045,0
+NCEL.US,D,20221220,000000,416,416,396,416,75.8525,0
+NCEL.US,D,20221221,000000,412,480,392,480,296.062,0
+NCEL.US,D,20221222,000000,476,500,444,500,246.644,0
+NCEL.US,D,20221223,000000,508,540,460,512,368.007,0
+NCEL.US,D,20221227,000000,556,558.44,500,516,503.914,0
+NCEL.US,D,20221228,000000,516,523.96,480,508,173.537,0
+NCEL.US,D,20221229,000000,500,524,408.04,500,369.36,0
+NCEL.US,D,20221230,000000,500,528,491.2,516,213.85,0
+NCEL.US,D,20230103,000000,500,570,500,560,308.06,0
+NCEL.US,D,20230104,000000,560,568,540,560,161.805,0
+NCEL.US,D,20230105,000000,576,576,556,572,128.772,0
+NCEL.US,D,20230106,000000,572,700,556,676,1107.77,0
+NCEL.US,D,20230109,000000,712,712,580,620,734.347,0
+NCEL.US,D,20230110,000000,636,688,596.68,680,211.367,0
+NCEL.US,D,20230111,000000,660,740,641.08,728,422.202,0
+NCEL.US,D,20230112,000000,728,728,680,708,205.525,0
+NCEL.US,D,20230113,000000,708,752,680,688,326.475,0
+NCEL.US,D,20230117,000000,680,680,512,580,1078.92,0
+NCEL.US,D,20230118,000000,584,604,540,540.44,263.587,0
+NCEL.US,D,20230119,000000,544,560,508,544,187.897,0
+NCEL.US,D,20230120,000000,528,604,528,572,93.7425,0
+NCEL.US,D,20230123,000000,568,639.96,566.52,592.88,172.96,0
+NCEL.US,D,20230124,000000,572,628,557.52,580,88.665,0
+NCEL.US,D,20230125,000000,580,620,556,572,244.917,0
+NCEL.US,D,20230126,000000,580,620,560,568,145.355,0
+NCEL.US,D,20230127,000000,560,596,560,565.32,255.647,0
+NCEL.US,D,20230130,000000,580,592,560,560,126.132,0
+NCEL.US,D,20230131,000000,564,574,508,520,503.477,0
+NCEL.US,D,20230201,000000,528,580,528,564.04,191.185,0
+NCEL.US,D,20230202,000000,572,584,564,572,99,0
+NCEL.US,D,20230203,000000,580,580,528,544,107.197,0
+NCEL.US,D,20230206,000000,540,568,540,556,51.94,0
+NCEL.US,D,20230207,000000,580,580,548,568,52.33,0
+NCEL.US,D,20230208,000000,568,576,544,560,88.425,0
+NCEL.US,D,20230209,000000,560,572,531.76,557.6,48.6025,0
+NCEL.US,D,20230210,000000,540,572,536,547.44,63.1075,0
+NCEL.US,D,20230213,000000,540,556,520,552,108.55,0
+NCEL.US,D,20230214,000000,532,548,521.52,536,60.4975,0
+NCEL.US,D,20230215,000000,538,552,521.52,548,50.545,0
+NCEL.US,D,20230216,000000,556,560,530.36,556,53.7549,0
+NCEL.US,D,20230217,000000,536,560,488.2,560,142.937,0
+NCEL.US,D,20230221,000000,568,568,533.12,560,32.9975,0
+NCEL.US,D,20230222,000000,568,588,544,556,141.847,0
+NCEL.US,D,20230223,000000,552,588,552,572,28.1025,0
+NCEL.US,D,20230224,000000,564,564,552,560,40.07,0
+NCEL.US,D,20230227,000000,556,562.28,528.04,556,67.26,0
+NCEL.US,D,20230228,000000,536,572,512,572,104.137,0
+NCEL.US,D,20230301,000000,556,584,536,560,154.632,0
+NCEL.US,D,20230302,000000,560,580,536,576,39.5825,0
+NCEL.US,D,20230303,000000,584,688,536,560,736.267,0
+NCEL.US,D,20230306,000000,572,656,540,624,237.992,0
+NCEL.US,D,20230307,000000,672,700,624,692,342.917,0
+NCEL.US,D,20230308,000000,700,704,640,660,127.572,0
+NCEL.US,D,20230309,000000,644,684,620,656,111.137,0
+NCEL.US,D,20230310,000000,636,680,620,620,95.4225,0
+NCEL.US,D,20230313,000000,584,668,580,648,283.777,0
+NCEL.US,D,20230314,000000,632,672,612,640,112.695,0
+NCEL.US,D,20230315,000000,584,660,580,596,175.412,0
+NCEL.US,D,20230316,000000,580,656,580,604,258.33,0
+NCEL.US,D,20230317,000000,600,634,580,600,129.99,0
+NCEL.US,D,20230320,000000,580,604,580,590,115.63,0
+NCEL.US,D,20230321,000000,564,593.16,524,548,103.465,0
+NCEL.US,D,20230322,000000,532,556,520,540,90.38,0
+NCEL.US,D,20230323,000000,524,552,468,512,175.832,0
+NCEL.US,D,20230324,000000,480,560,480,505,60.4925,0
+NCEL.US,D,20230327,000000,512,596,504,544,176.287,0
+NCEL.US,D,20230328,000000,540,556,540,552,34.7825,0
+NCEL.US,D,20230329,000000,576,584,524,556,482.275,0
+NCEL.US,D,20230330,000000,552,600,552,596,62.2025,0
+NCEL.US,D,20230331,000000,580,612.4,580,608,46.9775,0
+NCEL.US,D,20230403,000000,620,620,580,584,87.855,0
+NCEL.US,D,20230404,000000,580,616,580,600,28.97,0
+NCEL.US,D,20230405,000000,600,620,564.68,620,19.92,0
+NCEL.US,D,20230406,000000,610.64,640,576,600,102.01,0
+NCEL.US,D,20230410,000000,600,600,560.8,576,70.2875,0
+NCEL.US,D,20230411,000000,584,612,580,596,147.02,0
+NCEL.US,D,20230412,000000,584,604,580,604,45.0075,0
+NCEL.US,D,20230413,000000,604,624,600,624,93.6075,0
+NCEL.US,D,20230414,000000,608,630,580,624,58.5775,0
+NCEL.US,D,20230417,000000,624,632,580,598,166.04,0
+NCEL.US,D,20230418,000000,584,608,584,598,30.8275,0
+NCEL.US,D,20230419,000000,580,620,580,604,92.38,0
+NCEL.US,D,20230420,000000,588,616,588,600,29.0275,0
+NCEL.US,D,20230421,000000,600,616,584,608,12.065,0
+NCEL.US,D,20230424,000000,596,620,580,580,84.5075,0
+NCEL.US,D,20230425,000000,587.96,588,580,580,45.51,0
+NCEL.US,D,20230426,000000,588,588,580,582,93.1475,0
+NCEL.US,D,20230427,000000,580,580,568,578,99.495,0
+NCEL.US,D,20230428,000000,552,580,512,532,303.515,0
+NCEL.US,D,20230501,000000,540,548,512,512,68.13,0
+NCEL.US,D,20230502,000000,568,568,488,556,641.51,0
+NCEL.US,D,20230503,000000,540,552,524,536,55.9775,0
+NCEL.US,D,20230504,000000,524,524,498,508.24,97.8775,0
+NCEL.US,D,20230505,000000,500,552,500,552,92.52,0
+NCEL.US,D,20230508,000000,540,552,492,536,259.375,0
+NCEL.US,D,20230509,000000,472,521.16,472,500,187.35,0
+NCEL.US,D,20230510,000000,552,552,504,508,22.51,0
+NCEL.US,D,20230511,000000,508,524.36,480,488,20.3575,0
+NCEL.US,D,20230512,000000,524,524,416,416,86.4025,0
+NCEL.US,D,20230515,000000,464,464,418,430,72.0075,0
+NCEL.US,D,20230516,000000,428,452,428,440,57.305,0
+NCEL.US,D,20230517,000000,459.96,468,452,456,25.345,0
+NCEL.US,D,20230518,000000,444.04,456,440,440,51.3675,0
+NCEL.US,D,20230519,000000,456,468,444,456,45.5675,0
+NCEL.US,D,20230522,000000,456,456,428,440,20.5025,0
+NCEL.US,D,20230523,000000,412,448,400.8,444,10.82,0
+NCEL.US,D,20230524,000000,432,447.8,412,428,18.21,0
+NCEL.US,D,20230525,000000,421.52,422,416,422,11.6675,0
+NCEL.US,D,20230526,000000,416,428,416,420,36.0925,0
+NCEL.US,D,20230530,000000,420,442,416,428,115.54,0
+NCEL.US,D,20230531,000000,424,428,412,424,115.722,0
+NCEL.US,D,20230601,000000,412,428,400,410.72,114.915,0
+NCEL.US,D,20230602,000000,404,416,380,392.04,35.155,0
+NCEL.US,D,20230605,000000,399.96,400,380,388,52.43,0
+NCEL.US,D,20230606,000000,392,400,380,380.32,84.605,0
+NCEL.US,D,20230607,000000,400,415.8,380,390,55.9125,0
+NCEL.US,D,20230608,000000,388,390,362.8,370.88,128.072,0
+NCEL.US,D,20230609,000000,364,390,362.16,377.56,18.64,0
+NCEL.US,D,20230612,000000,384,388,304,367.96,78.61,0
+NCEL.US,D,20230613,000000,360,384,356.04,384,49.2275,0
+NCEL.US,D,20230614,000000,388,408,340.04,366,149.935,0
+NCEL.US,D,20230615,000000,372,388,352.08,388,463.752,0
+NCEL.US,D,20230616,000000,388,388,380,384.12,145.862,0
+NCEL.US,D,20230620,000000,356,400,356,388.04,360.352,0
+NCEL.US,D,20230621,000000,368,428,368,412,218.177,0
+NCEL.US,D,20230622,000000,428,456,400,412,69.2325,0
+NCEL.US,D,20230623,000000,444,444,408,408,41.8125,0
+NCEL.US,D,20230626,000000,407.68,408,400,400,31.85,0
+NCEL.US,D,20230627,000000,408,408,376,395.84,43.3425,0
+NCEL.US,D,20230628,000000,388,407.48,376.04,387.6,18.6625,0
+NCEL.US,D,20230629,000000,384,384,340,368,121.22,0
+NCEL.US,D,20230630,000000,370.56,548,370.56,440,2377.34,0
+NCEL.US,D,20230703,000000,500,556,472,480,4895.23,0
+NCEL.US,D,20230705,000000,536,612,500,568,3390.13,0
+NCEL.US,D,20230706,000000,552,560,400,476,2543.69,0
+NCEL.US,D,20230707,000000,452,458,380.8,388.04,1039,0
+NCEL.US,D,20230710,000000,382.2,404,362.48,367,388.21,0
+NCEL.US,D,20230711,000000,373.32,376,344.04,360,212.58,0
+NCEL.US,D,20230712,000000,360.04,367.96,348.04,359.96,140.937,0
+NCEL.US,D,20230713,000000,348,372,344.2,368,95.0325,0
+NCEL.US,D,20230714,000000,369.24,369.24,346,359.52,116.41,0
+NCEL.US,D,20230717,000000,354.12,360,340.8,344.04,175.692,0
+NCEL.US,D,20230718,000000,344,360,344,344.4,67.9825,0
+NCEL.US,D,20230719,000000,359.96,359.96,347.6,359.6,37.89,0
+NCEL.US,D,20230720,000000,355.08,356,347.32,351.48,9.2675,0
+NCEL.US,D,20230721,000000,343,358.44,343,345.08,39.1825,0
+NCEL.US,D,20230724,000000,340,347.96,312,331.88,53.3125,0
+NCEL.US,D,20230725,000000,332,338,272,309.84,177.495,0
+NCEL.US,D,20230726,000000,360,444,344,424.04,2927.41,0
+NCEL.US,D,20230727,000000,448,460,372.4,379.8,379.035,0
+NCEL.US,D,20230728,000000,363.28,368.04,342.04,364,309.067,0
+NCEL.US,D,20230731,000000,356.16,396,344.24,371.12,115.222,0
+NCEL.US,D,20230801,000000,388,388,349.56,362.24,122.49,0
+NCEL.US,D,20230802,000000,349.68,379.96,320,356.68,282.722,0
+NCEL.US,D,20230803,000000,356.68,356.68,335.64,352,54.275,0
+NCEL.US,D,20230804,000000,356.68,366.76,336.84,355.96,48.19,0
+NCEL.US,D,20230807,000000,345.2,367.92,336,352,64.7424,0
+NCEL.US,D,20230808,000000,337.08,353.2,335.64,350.4,26.9875,0
+NCEL.US,D,20230809,000000,348,350.4,335.2,343.16,29.215,0
+NCEL.US,D,20230810,000000,329.56,344,326,343.56,66.4225,0
+NCEL.US,D,20230811,000000,333.64,340.04,327.28,340,54.26,0
+NCEL.US,D,20230814,000000,336,340,328,328.4,196.397,0
+NCEL.US,D,20230815,000000,321.88,352,321.88,333.72,83.6125,0
+NCEL.US,D,20230816,000000,320,339.84,320,339.84,12.7725,0
+NCEL.US,D,20230817,000000,331,339.2,323.09,326.16,40.0725,0
+NCEL.US,D,20230818,000000,332,339.2,321.96,337.6,42.4325,0
+NCEL.US,D,20230821,000000,328,339.28,324.04,328.04,61.155,0
+NCEL.US,D,20230822,000000,344,396,332,391.96,1238.77,0
+NCEL.US,D,20230823,000000,360,392,344,370.796,137.007,0
+NCEL.US,D,20230824,000000,360,360,328,332,143.512,0
+NCEL.US,D,20230825,000000,334,334,332,332.04,50.1125,0
+NCEL.US,D,20230828,000000,332,381.36,332,364,170.742,0
+NCEL.US,D,20230829,000000,380,390.48,332,372,161.575,0
+NCEL.US,D,20230830,000000,360.84,400,345.96,400,147.845,0
+NCEL.US,D,20230831,000000,456,458.48,368,408,1353.28,0
+NCEL.US,D,20230901,000000,456,480,384,476,1163.41,0
+NCEL.US,D,20230905,000000,476,482,416,432,442.657,0
+NCEL.US,D,20230906,000000,416,428,368,391.96,231.302,0
+NCEL.US,D,20230907,000000,380.2,404,352,368.8,113.905,0
+NCEL.US,D,20230908,000000,382.44,399.96,368.04,388,34.39,0
+NCEL.US,D,20230911,000000,380,380,346.72,353.12,79.3175,0
+NCEL.US,D,20230912,000000,358.4,382.72,344,347.96,117.935,0
+NCEL.US,D,20230913,000000,340,356.68,326,328.04,385.222,0
+NCEL.US,D,20230914,000000,344,360,328.76,347.8,58.9075,0
+NCEL.US,D,20230915,000000,360,360,328,331.72,132.58,0
+NCEL.US,D,20230918,000000,334.4,334.4,326,328,235.31,0
+NCEL.US,D,20230919,000000,326,346.72,324,339,58.77,0
+NCEL.US,D,20230920,000000,328,344,328,336,80.6625,0
+NCEL.US,D,20230921,000000,320,332,320,320,124.64,0
+NCEL.US,D,20230922,000000,308,323.96,308,308,18.8725,0
+NCEL.US,D,20230925,000000,300,320,300,306,40.6625,0
+NCEL.US,D,20230926,000000,296,320,296,313,49.8175,0
+NCEL.US,D,20230927,000000,312,312,300,303.76,38.6225,0
+NCEL.US,D,20230928,000000,300,308.04,276,278.2,287.505,0
+NCEL.US,D,20230929,000000,296,296,276.04,280,264.457,0
+NCEL.US,D,20231002,000000,280,344,280,308,140.982,0
+NCEL.US,D,20231003,000000,308,320,284,296,36.3825,0
+NCEL.US,D,20231004,000000,302,302,284.08,290,41.6025,0
+NCEL.US,D,20231005,000000,284.12,318.4,284.12,296.56,64.17,0
+NCEL.US,D,20231006,000000,280.04,307.96,280.04,288.04,132.612,0
+NCEL.US,D,20231009,000000,296,316.56,284,284,31.4575,0
+NCEL.US,D,20231010,000000,304,319.96,284,312,697.147,0
+NCEL.US,D,20231011,000000,356,356,322,347.96,1411.12,0
+NCEL.US,D,20231012,000000,368,406,304,304,1108.03,0
+NCEL.US,D,20231013,000000,300,356,288.4,335.68,956.502,0
+NCEL.US,D,20231016,000000,335.68,355.2,312,326.44,224.57,0
+NCEL.US,D,20231017,000000,340,340,312,317.24,121.34,0
+NCEL.US,D,20231018,000000,312.08,327.64,300,312,180.162,0
+NCEL.US,D,20231019,000000,300,316,300,302.96,285.085,0
+NCEL.US,D,20231020,000000,300,300,252,257.44,640.692,0
+NCEL.US,D,20231023,000000,284,298.24,228,228,332.867,0
+NCEL.US,D,20231024,000000,240,240.8,216.04,224,285.205,0
+NCEL.US,D,20231025,000000,220,228,204,208,140.182,0
+NCEL.US,D,20231026,000000,204,220,180,215.68,192.172,0
+NCEL.US,D,20231027,000000,220,276,200,276,401.347,0
+NCEL.US,D,20231030,000000,268,276,234,265.96,164.06,0
+NCEL.US,D,20231031,000000,256,275.96,235.6,264,94.445,0
+NCEL.US,D,20231101,000000,240,296.92,240,283,279.707,0
+NCEL.US,D,20231102,000000,279.32,292,264,264.08,174.44,0
+NCEL.US,D,20231103,000000,260,260,242,256.08,142.117,0
+NCEL.US,D,20231106,000000,256.08,272,244.28,269.72,72.66,0
+NCEL.US,D,20231107,000000,276,276,256.72,276,25.7975,0
+NCEL.US,D,20231108,000000,288,288,260,264.04,27.5775,0
+NCEL.US,D,20231109,000000,260,280,256.68,280,35.8325,0
+NCEL.US,D,20231110,000000,246.12,256.08,232.72,255.96,164.332,0
+NCEL.US,D,20231113,000000,240,240.08,171.92,198.04,278.657,0
+NCEL.US,D,20231114,000000,200,210,200,210,46.3175,0
+NCEL.US,D,20231115,000000,216,216,174.84,195.24,369.717,0
+NCEL.US,D,20231116,000000,190.84,191.24,104,128,4538.4,0
+NCEL.US,D,20231117,000000,128,152,128,140,732.467,0
+NCEL.US,D,20231120,000000,156,200,148.4,176.44,1265.56,0
+NCEL.US,D,20231121,000000,168,174.76,156.08,164,239.26,0
+NCEL.US,D,20231122,000000,152.4,171.36,152.4,164,190.807,0
+NCEL.US,D,20231124,000000,174.28,174.28,159.96,160.08,38.0625,0
+NCEL.US,D,20231127,000000,160.04,172,155.4,155.4,415.23,0
+NCEL.US,D,20231128,000000,160.08,161.96,151.8,152.376,153.657,0
+NCEL.US,D,20231129,000000,154.4,182.98,154,160.68,197.66,0
+NCEL.US,D,20231130,000000,163.24,175.64,160,167.96,152.66,0
+NCEL.US,D,20231201,000000,251.48,290.8,180,244,63629.9,0
+NCEL.US,D,20231204,000000,184,232,172.44,224,3942.79,0
+NCEL.US,D,20231205,000000,200,239.4,184.2,220.2,1898.73,0
+NCEL.US,D,20231206,000000,212,217.2,185,196.04,826.63,0
+NCEL.US,D,20231207,000000,185.4,214,184.12,186.08,707.347,0
+NCEL.US,D,20231208,000000,187.2,197.52,180.4,184,524.62,0
+NCEL.US,D,20231211,000000,183.28,195.08,170.44,174,670.372,0
+NCEL.US,D,20231212,000000,174,184.08,168.04,176,250.995,0
+NCEL.US,D,20231213,000000,174.72,180.72,168,168.08,244.117,0
+NCEL.US,D,20231214,000000,168,180,156,169.08,567.675,0
+NCEL.US,D,20231215,000000,180.08,212,168.4,192,709.697,0
+NCEL.US,D,20231218,000000,192.64,202.28,176,183.52,278.065,0
+NCEL.US,D,20231219,000000,180,191.96,179.2,180.16,139.06,0
+NCEL.US,D,20231220,000000,192,192,177.24,181.92,153.687,0
+NCEL.US,D,20231221,000000,177.6,182.8,173.28,178.12,116.067,0
+NCEL.US,D,20231222,000000,176,191,174.44,174.44,151.2,0
+NCEL.US,D,20231226,000000,168,193.32,168,179.44,219.735,0
+NCEL.US,D,20231227,000000,192,208,180,204.04,865.41,0
+NCEL.US,D,20231228,000000,216,224,200,202.36,218.7,0
+NCEL.US,D,20231229,000000,200,243.36,200,235.96,514.18,0
+NCEL.US,D,20240102,000000,240,240,220,235.16,191.702,0
+NCEL.US,D,20240103,000000,235.48,235.96,220,224,73.285,0
+NCEL.US,D,20240104,000000,240,240,227.2,227.24,164.83,0
+NCEL.US,D,20240105,000000,224,236,220.8,224,187.222,0
+NCEL.US,D,20240108,000000,220,223.92,188,200,394.235,0
+NCEL.US,D,20240109,000000,200,203.6,186,191,46.2975,0
+NCEL.US,D,20240110,000000,188.4,200,188.4,200,76.905,0
+NCEL.US,D,20240111,000000,199.96,212,192.4,204,45.7325,0
+NCEL.US,D,20240112,000000,208,208,194.52,208,75.9825,0
+NCEL.US,D,20240116,000000,192.92,200,176.04,191.6,169.915,0
+NCEL.US,D,20240117,000000,180,191.88,180,185.3,84.345,0
+NCEL.US,D,20240118,000000,185.2,192,181.64,192,25.8975,0
+NCEL.US,D,20240119,000000,192,192,180,192,48.4,0
+NCEL.US,D,20240122,000000,180.4,191.96,180.4,191.6,30.805,0
+NCEL.US,D,20240123,000000,182.68,192,180.04,188,109.997,0
+NCEL.US,D,20240124,000000,178.28,192,178.28,190,21.8975,0
+NCEL.US,D,20240125,000000,180.04,188,180.04,186.84,17.505,0
+NCEL.US,D,20240126,000000,180,199.48,178,198,39.635,0
+NCEL.US,D,20240129,000000,200,200,177.96,191.28,192.15,0
+NCEL.US,D,20240130,000000,180.2,196,180,191.96,60.78,0
+NCEL.US,D,20240131,000000,185.76,193.6,179.72,184,30.53,0
+NCEL.US,D,20240201,000000,196,200,180.6,200,48.6175,0
+NCEL.US,D,20240202,000000,200,200,188,196,59.3875,0
+NCEL.US,D,20240205,000000,187.52,196,178.16,193.16,55.545,0
+NCEL.US,D,20240206,000000,184,193.16,184,192,6.88,0
+NCEL.US,D,20240207,000000,178.76,196,178.76,185.24,81.7525,0
+NCEL.US,D,20240208,000000,184,200,184,200,129.78,0
+NCEL.US,D,20240209,000000,200,200,180,188,316.852,0
+NCEL.US,D,20240212,000000,184,188,182.96,183.72,206.135,0
+NCEL.US,D,20240213,000000,180,208,176.12,184,231.037,0
+NCEL.US,D,20240214,000000,168.76,180,164,174,184.797,0
+NCEL.US,D,20240215,000000,160.08,180.4,160,179.996,126.845,0
+NCEL.US,D,20240216,000000,172,186,172,184,56.5625,0
+NCEL.US,D,20240220,000000,176.2,195.96,176,176,115.162,0
+NCEL.US,D,20240221,000000,188,188,159.6,168.08,164.592,0
+NCEL.US,D,20240222,000000,148,168,120,164,194.21,0
+NCEL.US,D,20240223,000000,164,176,156,159.96,72.9625,0
+NCEL.US,D,20240226,000000,152.6,177.8,152.6,158.4,85.235,0
+NCEL.US,D,20240227,000000,160,168,156,156,134.49,0
+NCEL.US,D,20240228,000000,160.44,160.44,145.604,154,71.9075,0
+NCEL.US,D,20240229,000000,146.48,157.72,144,154.72,86.61,0
+NCEL.US,D,20240301,000000,146.2,164,143,143.04,169.872,0
+NCEL.US,D,20240304,000000,148,149,126.64,140.04,66.47,0
+NCEL.US,D,20240305,000000,138.04,160,133.04,142,215.687,0
+NCEL.US,D,20240306,000000,148,160,138.36,141.6,89.5175,0
+NCEL.US,D,20240307,000000,142.28,160,141.6,142,170.032,0
+NCEL.US,D,20240308,000000,149.08,149.08,120,135.6,141.56,0
+NCEL.US,D,20240311,000000,142.36,159.28,136,147.76,164.577,0
+NCEL.US,D,20240312,000000,147.96,151.56,130,132,391.492,0
+NCEL.US,D,20240313,000000,132,151.24,131.64,136.56,255.942,0
+NCEL.US,D,20240314,000000,140,140,132.52,133.96,68.6125,0
+NCEL.US,D,20240315,000000,132,140,112,123.6,479.487,0
+NCEL.US,D,20240318,000000,128,139.72,87.88,107.92,1403.65,0
+NCEL.US,D,20240319,000000,100.84,112,100.84,107.76,130.542,0
+NCEL.US,D,20240320,000000,116,152,62.2,62.8,52289.7,0
+NCEL.US,D,20240321,000000,66,71.8,56,67.96,10215.9,0
+NCEL.US,D,20240322,000000,66.8,72,60.44,72,2617.8,0
+NCEL.US,D,20240325,000000,70.8,73.12,60.52,66.2,3241.21,0
+NCEL.US,D,20240326,000000,67.2,70.76,66.4,69.92,1087.01,0
+NCEL.US,D,20240327,000000,67.2,69.6,64.76,66.04,1076.61,0
+NCEL.US,D,20240328,000000,67.56,76,67,72,1719.28,0
+NCEL.US,D,20240401,000000,75.6,77.16,68,68.96,655.955,0
+NCEL.US,D,20240402,000000,68,72.56,64,70.36,587.765,0
+NCEL.US,D,20240403,000000,68.36,68.36,60.6,64,1103.3,0
+NCEL.US,D,20240404,000000,64,68,60.72,61.68,1002.75,0
+NCEL.US,D,20240405,000000,63.2,63.2,54.04,56.88,1836.98,0
+NCEL.US,D,20240408,000000,59.44,59.52,52.6,56.24,872.39,0
+NCEL.US,D,20240409,000000,58.96,61.84,56.28,59.72,242.97,0
+NCEL.US,D,20240410,000000,59.44,66,58,59.84,339.052,0
+NCEL.US,D,20240411,000000,60,66,60,61.42,944.35,0
+NCEL.US,D,20240412,000000,62.76,62.76,58,59.84,573.035,0
+NCEL.US,D,20240415,000000,57.6,61.12,56.4,56.6,419.4,0
+NCEL.US,D,20240416,000000,59.4,59.4,52.44,54.8,698.44,0
+NCEL.US,D,20240417,000000,56,59.56,52.8,53.2,312.125,0
+NCEL.US,D,20240418,000000,58.28,58.28,52.88,53.08,242.265,0
+NCEL.US,D,20240419,000000,53,56.2,53,53.08,184.13,0
+NCEL.US,D,20240422,000000,53,55.6,45.2,51.96,1434.43,0
+NCEL.US,D,20240423,000000,50.4,54,46.6,52.08,813.59,0
+NCEL.US,D,20240424,000000,48.04,51.96,48.04,50,101.682,0
+NCEL.US,D,20240425,000000,53.84,53.84,45.52,52.96,382.48,0
+NCEL.US,D,20240426,000000,49.2,58.56,48.44,54.68,1094.7,0
+NCEL.US,D,20240429,000000,55.92,58.56,54.68,56.66,349.067,0
+NCEL.US,D,20240430,000000,58,58.556,52.16,55.88,178.402,0
+NCEL.US,D,20240501,000000,52.4,55.04,52.4,53.56,209.872,0
+NCEL.US,D,20240502,000000,53.64,57.92,52,54.4,361.81,0
+NCEL.US,D,20240503,000000,53.6,56.36,52.32,55.2,181.725,0
+NCEL.US,D,20240506,000000,56,56,52,54.4,298.825,0
+NCEL.US,D,20240507,000000,52.52,55.96,52.36,55.96,322.527,0
+NCEL.US,D,20240508,000000,56,58.12,52.88,55.44,117.66,0
+NCEL.US,D,20240509,000000,57.6,57.96,53.04,56.6,368.38,0
+NCEL.US,D,20240510,000000,56.92,57.04,53.04,55.72,92.35,0
+NCEL.US,D,20240513,000000,55.6,58.48,53,56.2,312.445,0
+NCEL.US,D,20240514,000000,56.28,63.16,53.24,60.36,413.965,0
+NCEL.US,D,20240515,000000,60.4,60.4,53.56,58.4,125.527,0
+NCEL.US,D,20240516,000000,54.64,75.96,54.4,59.76,3502.42,0
+NCEL.US,D,20240517,000000,66.12,70.8,61,65.6,2193,0
+NCEL.US,D,20240520,000000,69.2,79,61.2,70.8,4181.17,0
+NCEL.US,D,20240521,000000,68.68,72,57.72,61.2,2140.28,0
+NCEL.US,D,20240522,000000,63.28,72,59.04,63.96,1091.72,0
+NCEL.US,D,20240523,000000,62.4,72,59.32,69.34,4596.32,0
+NCEL.US,D,20240524,000000,70.8,95.96,64.24,69.6,25091.4,0
+NCEL.US,D,20240528,000000,69.64,73.56,64.72,69.8,12646.1,0
+NCEL.US,D,20240529,000000,68.12,74,62.36,69.42,3322.31,0
+NCEL.US,D,20240530,000000,69.16,70.12,64.16,66.48,1821.58,0
+NCEL.US,D,20240531,000000,64.8,64.8,55.2,56.4,2878.43,0
+NCEL.US,D,20240603,000000,55.72,56.8,53,54.4,1109.2,0
+NCEL.US,D,20240604,000000,56.8,56.8,54.24,54.28,731.555,0
+NCEL.US,D,20240605,000000,56.4,56.4,52.24,54.4,762.277,0
+NCEL.US,D,20240606,000000,54.4,54.48,52.48,52.72,495.455,0
+NCEL.US,D,20240607,000000,52.48,55.08,49.12,51.08,661.967,0
+NCEL.US,D,20240610,000000,51.2,51.96,44.48,49.32,1033.65,0
+NCEL.US,D,20240611,000000,53.92,55.9404,48.4,52.44,6017.74,0
+NCEL.US,D,20240612,000000,53.2,53.2,48.56,49.84,1291.74,0
+NCEL.US,D,20240613,000000,50.88,50.88,46.1204,46.48,1051.25,0
+NCEL.US,D,20240614,000000,48,49.2,44.8,45.5688,1158.52,0
+NCEL.US,D,20240617,000000,45.6,61.12,45.08,59.32,128136,0
+NCEL.US,D,20240618,000000,150.76,183.88,92.16,108.04,763739,0
+NCEL.US,D,20240620,000000,81.28,88.7404,69.24,74.76,37974.5,0
+NCEL.US,D,20240621,000000,70,88,70,75.2,23787.3,0
+NCEL.US,D,20240624,000000,68,72.88,64,71.34,6521.49,0
+NCEL.US,D,20240625,000000,67.52,68.52,63.6,67.34,5107.95,0
+NCEL.US,D,20240626,000000,65.32,75.1996,64.04,73.04,5935.95,0
+NCEL.US,D,20240627,000000,142.6,160,89.2,96,406753,0
+NCEL.US,D,20240628,000000,83,87.2,70.04,86.76,22418.2,0
+NCEL.US,D,20240701,000000,76,81.6,74.84,78.52,4907.91,0
+NCEL.US,D,20240702,000000,76,101.4,76,80,16948.5,0
+NCEL.US,D,20240703,000000,81.8,84,78.2,80.72,2569.67,0
+NCEL.US,D,20240705,000000,80,84,74,75.6,4789.73,0
+NCEL.US,D,20240708,000000,75.56,76.4,70.04,71.8,4256.42,0
+NCEL.US,D,20240709,000000,71.76,73.76,68.92,70.2,2712.93,0
+NCEL.US,D,20240710,000000,70.16,87.4,68.84,80.84,16421.6,0
+NCEL.US,D,20240711,000000,80.76,84,77.72,82,6712.8,0
+NCEL.US,D,20240712,000000,79.6,83.04,77.8,79.52,2620.83,0
+NCEL.US,D,20240715,000000,76.4,87.92,76.3604,82,3813.08,0
+NCEL.US,D,20240716,000000,82.96,84,80.04,81.24,1299.47,0
+NCEL.US,D,20240717,000000,81.08,87.8,80,84,1862.01,0
+NCEL.US,D,20240718,000000,83.56,95.6,82,88,7583.88,0
+NCEL.US,D,20240719,000000,84.24,91.12,70.24,74.08,3933.65,0
+NCEL.US,D,20240722,000000,72.8,76,68.52,72.08,2096.09,0
+NCEL.US,D,20240723,000000,71.92,77.8,69.52,76.4,3812.19,0
+NCEL.US,D,20240724,000000,76.4,83.72,72.4,81.6,3904.62,0
+NCEL.US,D,20240725,000000,81.48,83.76,78.4004,78.48,1276.4,0
+NCEL.US,D,20240726,000000,79.16,79.96,68.4,76,1118.99,0
+NCEL.US,D,20240729,000000,138.08,155.88,86.68,93.52,298096,0
+NCEL.US,D,20240730,000000,82.16,101.4,74.84,96.8,16847.4,0
+NCEL.US,D,20240731,000000,92,92,81.96,87.76,4836.75,0
+NCEL.US,D,20240801,000000,84,87.2,78.96,83.12,3149.85,0
+NCEL.US,D,20240802,000000,80.64,91.12,79.08,88,3659.21,0
+NCEL.US,D,20240805,000000,72,84.68,72,78.48,2918.55,0
+NCEL.US,D,20240806,000000,79.6,83.52,77.16,81.44,2012.07,0
+NCEL.US,D,20240807,000000,80,83.48,77.644,79,1938.69,0
+NCEL.US,D,20240808,000000,78,80,74.2,77.2804,2323.11,0
+NCEL.US,D,20240809,000000,80.36,82,76.4,76.88,1856.4,0
+NCEL.US,D,20240812,000000,79.6,79.6,74,75.56,1404.66,0
+NCEL.US,D,20240813,000000,74.92,77.96,73.84,75.4,609.662,0
+NCEL.US,D,20240814,000000,73,74.4,69.04,69.6,1642.96,0
+NCEL.US,D,20240815,000000,70.36,72,64.48,68.48,2339.27,0
+NCEL.US,D,20240816,000000,68.56,74,68.48,71.44,1043.37,0
+NCEL.US,D,20240819,000000,69.28,72.96,68.92,70.92,531.462,0
+NCEL.US,D,20240820,000000,71.8,72,69.12,72,825.325,0
+NCEL.US,D,20240821,000000,72,74.4,70.12,73.76,1369.57,0
+NCEL.US,D,20240822,000000,74,74,69.6,71.12,732.475,0
+NCEL.US,D,20240823,000000,72,73.68,68.04,70.08,965.785,0
+NCEL.US,D,20240826,000000,68,72.72,68,70.96,635.877,0
+NCEL.US,D,20240827,000000,70.96,71.92,68.04,69.2,554.655,0
+NCEL.US,D,20240828,000000,69.08,71.64,60.52,62.84,1296.73,0
+NCEL.US,D,20240829,000000,65.28,68,58.68,60.44,1649.15,0
+NCEL.US,D,20240830,000000,63.6,63.6,58.04,59.64,939.602,0
+NCEL.US,D,20240903,000000,60.8,60.8,57.92,58.04,666.175,0
+NCEL.US,D,20240904,000000,60.36,60.36,56,58,354.422,0
+NCEL.US,D,20240905,000000,54.8,58.92,54.8,56.84,564.314,0
+NCEL.US,D,20240906,000000,56,56,49.92,52.2004,677.99,0
+NCEL.US,D,20240909,000000,47.16,51.44,47.16,50.28,1218.94,0
+NCEL.US,D,20240910,000000,50.24,52.2396,48.64,49.6,472.039,0
+NCEL.US,D,20240911,000000,50.8,52.4,49.2,51.64,424.427,0
+NCEL.US,D,20240912,000000,52,59.16,50.36,52.8,793.995,0
+NCEL.US,D,20240913,000000,54.88,56,52.68,54.08,453.372,0
+NCEL.US,D,20240916,000000,58,58,53.08,54.4,437.677,0
+NCEL.US,D,20240917,000000,52.8,57.9196,52.8,56.92,743.062,0
+NCEL.US,D,20240918,000000,58,58,54,54.72,321.01,0
+NCEL.US,D,20240919,000000,54.8,57.96,54.24,54.76,303.832,0
+NCEL.US,D,20240920,000000,58,69.72,54.76,60.4,10184.5,0
+NCEL.US,D,20240923,000000,57.2,61.6,53.2,54.24,1920.13,0
+NCEL.US,D,20240924,000000,54.24,56,52.8,55.6,500.237,0
+NCEL.US,D,20240925,000000,55.2,55.32,49.72,52.92,2483.21,0
+NCEL.US,D,20240926,000000,50,52.88,49.56,50,2210.41,0
+NCEL.US,D,20240927,000000,50.1,59.5,40.8,52,17442.4,0
+NCEL.US,D,20240930,000000,51.5,52,47.422,50.7,6450.9,0
+NCEL.US,D,20241001,000000,48.9,55,47.2,52,3140,0
+NCEL.US,D,20241002,000000,52,52,48.981,49.8,665.6,0
+NCEL.US,D,20241003,000000,49.8,51.9,47.2,48.754,1315.4,0
+NCEL.US,D,20241004,000000,49.55,51.9,47.238,49,2017,0
+NCEL.US,D,20241007,000000,51,52,48.88,50.64,1968.4,0
+NCEL.US,D,20241008,000000,50.8,53.55,49.9,52.8,2481.4,0
+NCEL.US,D,20241009,000000,52.2,52.95,50.4,50.961,807.8,0
+NCEL.US,D,20241010,000000,50.1,50.1,41.4,42.5,6712.6,0
+NCEL.US,D,20241011,000000,45.5,45.5,41.001,44.5,3596.7,0
+NCEL.US,D,20241014,000000,46,46,44.6,45.9,1490.9,0
+NCEL.US,D,20241015,000000,45.2,47.8,43.787,47.7,2391.4,0
+NCEL.US,D,20241016,000000,49.4,52.4,46.6,50.8,4415.3,0
+NCEL.US,D,20241017,000000,50,52.5,48.8947,51.8,1798.2,0
+NCEL.US,D,20241018,000000,50,56.432,48.5,53,2829.4,0
+NCEL.US,D,20241021,000000,52,54,45.2,47.601,5166.3,0
+NCEL.US,D,20241022,000000,50,51.768,47.5,48.4,1067.8,0
+NCEL.US,D,20241023,000000,47,49.5,43,46.05,2723.2,0
+NCEL.US,D,20241024,000000,44.97,46.5,42.2,42.6,1406.9,0
+NCEL.US,D,20241025,000000,43,44.6,41.8,41.8,893.4,0
+NCEL.US,D,20241028,000000,41.8,42.001,38,41.1,6069.1,0
+NCEL.US,D,20241029,000000,40.9,42.3,39,41.3,1921.6,0
+NCEL.US,D,20241030,000000,42,43.85,35.101,38.6,2896.5,0
+NCEL.US,D,20241031,000000,36.5,39,36.3,36.3,756.4,0
+NCEL.US,D,20241101,000000,38.1,38.1,35.6,36,1079.3,0
+NCEL.US,D,20241104,000000,47.4,47.4,36.15,43.9,1140935,0
+NCEL.US,D,20241105,000000,41.5,42.15,38.6,40.4,25891.7,0
+NCEL.US,D,20241106,000000,39.5,43,39,40.9,11207.9,0
+NCEL.US,D,20241107,000000,39.7,43.4,39,41.5,4829.4,0
+NCEL.US,D,20241108,000000,40.3,40.6,38.5,39.4,9682,0
+NCEL.US,D,20241111,000000,37.9,40.1,36.8,39.7,11881.4,0
+NCEL.US,D,20241112,000000,37.9,39.1,36.101,39,5207.3,0
+NCEL.US,D,20241113,000000,31.5,41.5,31.5,34.6,6619.2,0
+NCEL.US,D,20241114,000000,34.6,34.6,31.5,33.4,4851.9,0
+NCEL.US,D,20241115,000000,32.4,33.1,30,31.3,4586.3,0
+NCEL.US,D,20241118,000000,32.3,34.3,31.2,32.6,1573.5,0
+NCEL.US,D,20241119,000000,30.344,32.359,30.1,31.8,2581.6,0
+NCEL.US,D,20241120,000000,31.1,35.5,31.1,32.9,6646.1,0
+NCEL.US,D,20241121,000000,33,35.1,31.901,33.65,3346.2,0
+NCEL.US,D,20241122,000000,36,36.5,33.25,34.3,6449.7,0
+NCEL.US,D,20241125,000000,33.9,36.5,33.7,35.6,4754.4,0
+NCEL.US,D,20241126,000000,35.9,37.2,33.713,36.6,2288,0
+NCEL.US,D,20241127,000000,35.8,35.8,32.3,32.7,12392.4,0
+NCEL.US,D,20241129,000000,32.7,34.05,32.7,33.8,977.5,0
+NCEL.US,D,20241202,000000,33,33,30,30.3,6302.5,0
+NCEL.US,D,20241203,000000,30.5,30.5,24.5,26.9,368129,0
+NCEL.US,D,20241204,000000,24.5,32.3,24.5,27.1,36765.2,0
+NCEL.US,D,20241205,000000,23.9,25.361,21.1,22.5,16796.9,0
+NCEL.US,D,20241206,000000,21.2,23.5,21.1,21.8,5598.8,0
+NCEL.US,D,20241209,000000,21.5,22.2,19.5,20,7627.7,0
+NCEL.US,D,20241210,000000,20,20.5,18.2,19.8,114226,0
+NCEL.US,D,20241211,000000,18.8,20.6,17.5,20.1,260149,0
+NCEL.US,D,20241212,000000,18.6,19.8,18,19.6,9608.7,0
+NCEL.US,D,20241213,000000,18.9,21.3,18.7,19.1,9492.3,0
+NCEL.US,D,20241216,000000,19.9,19.9,18.5,18.6,4445.6,0
+NCEL.US,D,20241217,000000,18.5,19.556,18.3,18.5,5843.6,0
+NCEL.US,D,20241218,000000,18.3,21.2,17.3,20,21437.3,0
+NCEL.US,D,20241219,000000,23.6,27.9,21,23.8,150997,0
+NCEL.US,D,20241220,000000,22.3,22.851,17.8,19.5,26253.9,0
+NCEL.US,D,20241223,000000,19,20.4,18.9,19.8,5599.9,0
+NCEL.US,D,20241224,000000,19.2,19.6,18.3,18.936,3950.6,0
+NCEL.US,D,20241226,000000,19.3,19.4,18.2,18.6,5347.7,0
+NCEL.US,D,20241227,000000,18.7,19.4,18.1,18.2,3370,0
+NCEL.US,D,20241230,000000,28.2,29.5,23.4,27.2,2133737,0
+NCEL.US,D,20241231,000000,25.4,26,20.701,21.1,64110.2,0
+NCEL.US,D,20250102,000000,21,23.348,21,21.8,23833.2,0
+NCEL.US,D,20250103,000000,21.2,22.192,19.2,21.6,24645.4,0
+NCEL.US,D,20250106,000000,20.7,22.25,20.5,20.9,11271.5,0
+NCEL.US,D,20250107,000000,21.272,21.399,20.4,20.6,7223.8,0
+NCEL.US,D,20250108,000000,24.4,27,22,24.1,1753634,0
+NCEL.US,D,20250110,000000,23.5,23.9,20.7,23.2,46345,0
+NCEL.US,D,20250113,000000,21.9,21.9,19.6,20.7,20284.4,0
+NCEL.US,D,20250114,000000,20.604,20.9,19.8,20.3,10636.9,0
+NCEL.US,D,20250115,000000,20.1,20.7,19.4,20,15421.6,0
+NCEL.US,D,20250116,000000,19.8,20.8,18.7,20.4,14927.1,0
+NCEL.US,D,20250117,000000,19.6,20.5,18.91,19.1,12067.2,0
+NCEL.US,D,20250121,000000,19.2,20.162,18.4,19,18937.2,0
+NCEL.US,D,20250122,000000,19,19.5,18.4,18.9,7826,0
+NCEL.US,D,20250123,000000,18.9,18.9,17.3,18.6,8298.2,0
+NCEL.US,D,20250124,000000,18,18.18,17.4,17.8,8261.6,0
+NCEL.US,D,20250127,000000,17.6,18.495,17.5,18.1,5470.1,0
+NCEL.US,D,20250128,000000,18.3,20.6,17.1,18.8,642636,0
+NCEL.US,D,20250129,000000,19.3,19.7,18,19.6,31287.1,0
+NCEL.US,D,20250130,000000,18.5,20.19,18.5,19.8,25657.3,0
+NCEL.US,D,20250131,000000,30.3,33.7,22.9,24.9,6124276,0
+NCEL.US,D,20250203,000000,22.3,24,20.6,21.7,75713.1,0
+NCEL.US,D,20250204,000000,21.5,22.47,19.641,20,23589.3,0
+NCEL.US,D,20250205,000000,20,21.4,19.7,19.8,19502.3,0
+NCEL.US,D,20250206,000000,19,20.2,19,19.3,13046.9,0
+NCEL.US,D,20250207,000000,18.7,19.6,18.1,18.7,15988,0
+NCEL.US,D,20250210,000000,25.1,29.7,23.1,25.7,5048895,0
+NCEL.US,D,20250211,000000,22.5,23.4,20.1,23.4,94302.3,0
+NCEL.US,D,20250212,000000,23.1,23.4,21.6,23.4,24928.5,0
+NCEL.US,D,20250213,000000,22.6,23.6,21.4,23,32770,0
+NCEL.US,D,20250214,000000,23.5,23.5,22,22.6,18992.2,0
+NCEL.US,D,20250218,000000,23.4,23.483,22,22.9,14830.9,0
+NCEL.US,D,20250219,000000,22.9,23.3,22,22.8,11215.7,0
+NCEL.US,D,20250220,000000,23.4,23.4,20.5,20.5,11642.5,0
+NCEL.US,D,20250221,000000,20.5,20.858,19.4,19.5,9669.7,0
+NCEL.US,D,20250224,000000,20.2,20.2,18.7,19.1,8495.6,0
+NCEL.US,D,20250225,000000,19,19.212,18,18.6,39875.5,0
+NCEL.US,D,20250226,000000,18.2,18.61,17.85,17.95,12682.9,0
+NCEL.US,D,20250227,000000,18.1,18.7,17.2,18.2,18427.9,0
+NCEL.US,D,20250228,000000,19,19,17.7,18.4,5594.2,0
+NCEL.US,D,20250303,000000,18.5,18.5,17.7,17.8,4129.9,0
+NCEL.US,D,20250304,000000,17.8,17.8,14.7,16,8691.3,0
+NCEL.US,D,20250305,000000,16,16,15.087,15.4,4265.7,0
+NCEL.US,D,20250306,000000,16.9,16.9,15.8,16.4,5784.1,0
+NCEL.US,D,20250307,000000,16.3,17.2,16.3,17,1990.8,0
+NCEL.US,D,20250310,000000,17.5,17.75,16.599,17,2682.8,0
+NCEL.US,D,20250311,000000,16.5,16.7,15.7,16.3,2527.2,0
+NCEL.US,D,20250312,000000,16.7,16.797,15.9,16.1,2347.2,0
+NCEL.US,D,20250313,000000,16,16.2,15.3,15.3,1467.9,0
+NCEL.US,D,20250314,000000,15.3,16,15.3,15.8,1521.1,0
+NCEL.US,D,20250317,000000,16.2,16.2,15.3,15.5,1797.6,0
+NCEL.US,D,20250318,000000,15.7,16.087,15.2,15.5,2571.7,0
+NCEL.US,D,20250319,000000,15.3,15.9,15.3,15.6,1931.2,0
+NCEL.US,D,20250320,000000,15.9,15.972,15,15,3173.8,0
+NCEL.US,D,20250321,000000,15.1,15.349,15,15.1,983.6,0
+NCEL.US,D,20250324,000000,15.4,15.4,15.1,15.1,1503.4,0
+NCEL.US,D,20250325,000000,15.5,15.549,14.5,15,3945.7,0
+NCEL.US,D,20250326,000000,16.5,16.5,15.1,15.4,2699.4,0
+NCEL.US,D,20250327,000000,15.2,15.5,15.2,15.3,683.1,0
+NCEL.US,D,20250328,000000,15.001,15.964,13,13,4428,0
+NCEL.US,D,20250331,000000,14.1,15.9,13.8,15.4,12408.6,0
+NCEL.US,D,20250401,000000,14.9,15.6,14.201,15.4,3815.3,0
+NCEL.US,D,20250402,000000,14.806,15.505,14.806,14.9,1659.2,0
+NCEL.US,D,20250403,000000,15.25,15.25,14.449,14.9,515.1,0
+NCEL.US,D,20250404,000000,14.537,15.6,14.5,14.83,1310.9,0
+NCEL.US,D,20250407,000000,13.5,14.614,13.324,14.2,3421.2,0
+NCEL.US,D,20250408,000000,14.5,14.6,13.148,13.6,1546.5,0
+NCEL.US,D,20250409,000000,13.6,14.322,13.6,13.6,828.1,0
+NCEL.US,D,20250410,000000,13.6,13.995,13.3,13.501,2117.1,0
+NCEL.US,D,20250411,000000,13.5,14.5,13.5,13.5,1984.1,0
+NCEL.US,D,20250414,000000,14.5,14.5,13.8,14.5,5549.2,0
+NCEL.US,D,20250415,000000,15.4,15.999,13.705,15,145215,0
+NCEL.US,D,20250416,000000,14.5,14.81,14.2,14.3,7633.3,0
+NCEL.US,D,20250417,000000,14.5,14.6,13.927,14.6,1731.5,0
+NCEL.US,D,20250421,000000,14.6,14.612,14.29,14.5,1937.3,0
+NCEL.US,D,20250422,000000,14.4,14.7,13.8,14.3,1503.4,0
+NCEL.US,D,20250423,000000,14.4,15.25,14.4,14.7,4759,0
+NCEL.US,D,20250424,000000,14.6,15,14.305,15,2548.9,0
+NCEL.US,D,20250425,000000,14.601,15.3,14.6,15,1152.2,0
+NCEL.US,D,20250428,000000,15.1,15.1,14.7,14.7,547.5,0
+NCEL.US,D,20250429,000000,14.699,15.499,14.1,15.25,7752,0
+NCEL.US,D,20250430,000000,15.2,15.2,14.6,14.72,544.7,0
+NCEL.US,D,20250501,000000,14.7,15.6,14.7,15,1347.7,0
+NCEL.US,D,20250502,000000,15.5,15.9,15.2,15.8,1248,0
+NCEL.US,D,20250505,000000,15.9,17.8,15.9,17.1,9493.6,0
+NCEL.US,D,20250506,000000,16.7,17.791,16.7,17.3,1968.5,0
+NCEL.US,D,20250507,000000,17,17,15.6,16.999,6872.9,0
+NCEL.US,D,20250508,000000,17.4,17.5,16.5,16.5,3032.9,0
+NCEL.US,D,20250509,000000,16,16.7,15.833,16.4,589.4,0
+NCEL.US,D,20250512,000000,16.8,17,16.101,16.4,2218.7,0
+NCEL.US,D,20250513,000000,17.2,17.483,15.801,16.301,1325.7,0
+NCEL.US,D,20250514,000000,16.9,16.9,16.301,16.5,1144.9,0
+NCEL.US,D,20250515,000000,16.201,16.4,15.8,16.1,1161,0
+NCEL.US,D,20250516,000000,16.1,16.45,16,16.162,1014.1,0
+NCEL.US,D,20250519,000000,15.5,17.9,15.5,17.1,35847.4,0
+NCEL.US,D,20250520,000000,16.8,17.5,15.5,17.3,337709,0
+NCEL.US,D,20250521,000000,17.3,17.4,16,17.2,65073.3,0
+NCEL.US,D,20250522,000000,17.5,19.797,16.5,19.5,105173,0
+NCEL.US,D,20250523,000000,19.8,20.16,18,18.5,30986,0
+NCEL.US,D,20250527,000000,19.3,21.4,18.2,20.8,42367.5,0
+NCEL.US,D,20250528,000000,21.9,23.5,20.7,23.2,45270.5,0
+NCEL.US,D,20250529,000000,23,23.9,22.009,23.4,36842.9,0
+NCEL.US,D,20250530,000000,23.25,23.8,21.4,22,11894.7,0
+NCEL.US,D,20250602,000000,22.5,22.878,20.8,22.1,14104.2,0
+NCEL.US,D,20250603,000000,22,22.6,20.8,21.1,11754.7,0
+NCEL.US,D,20250604,000000,20.9,21,19,19,10441.9,0
+NCEL.US,D,20250605,000000,19,22.105,19,20.8,35218.3,0
+NCEL.US,D,20250606,000000,22,23,21,23,57763.1,0
+NCEL.US,D,20250609,000000,26.2,28.6,24.9,27.5,169028,0
+NCEL.US,D,20250610,000000,26.2,26.6,23.3,25.5,57497.7,0
+NCEL.US,D,20250611,000000,25.5,25.899,23.601,24.3,28665.7,0
+NCEL.US,D,20250612,000000,24.7,24.872,23,23.9,11146.2,0
+NCEL.US,D,20250613,000000,23.4,23.4,22.2,22.8,15229.1,0
+NCEL.US,D,20250616,000000,23.1,23.777,22.208,22.7,17020.7,0
+NCEL.US,D,20250617,000000,23.1,23.6,22.5,22.9,15539.3,0
+NCEL.US,D,20250618,000000,23,23.6,22.7,23.6,13598.1,0
+NCEL.US,D,20250620,000000,25.4,25.4,23.7,24.1,13874.4,0
+NCEL.US,D,20250623,000000,23.6,24.3,22.8,23.3,20882.9,0
+NCEL.US,D,20250624,000000,23.2,23.2,21.935,22.7,28022,0
+NCEL.US,D,20250625,000000,23.6,23.7,22.7,23.7,9805.4,0
+NCEL.US,D,20250626,000000,23.3,26.5,23,25.4,66663.8,0
+NCEL.US,D,20250627,000000,27.2,28.6,25.6,27.9,47686.1,0
+NCEL.US,D,20250630,000000,28.4,30.799,25.1,29,101108,0
+NCEL.US,D,20250701,000000,29.6,30.289,27.6,28.6,59066.5,0
+NCEL.US,D,20250702,000000,23.4,26.969,21.625,25.7,44845.7,0
+NCEL.US,D,20250703,000000,25.5,25.9,23.4,24.4,11018.6,0
+NCEL.US,D,20250707,000000,24.5,24.7,22.202,22.7,15789.6,0
+NCEL.US,D,20250708,000000,23.1,24.7,22,23.2,12359.3,0
+NCEL.US,D,20250709,000000,22.7,23.195,22.1,22.75,8238,0
+NCEL.US,D,20250710,000000,22.6,23.299,22.1,22.4,9956.5,0
+NCEL.US,D,20250711,000000,22,22.6,20.8,21,17424.7,0
+NCEL.US,D,20250714,000000,21,21.773,20.6,21.3,11123.6,0
+NCEL.US,D,20250715,000000,21.2,22.6,21.101,21.978,14964.3,0
+NCEL.US,D,20250716,000000,22.4,22.5,21.5,22.5,4381.3,0
+NCEL.US,D,20250717,000000,22.3,23.5,22.1,22.5,109622,0
+NCEL.US,D,20250718,000000,22.2,23.1,21.9,22.2,15966.5,0
+NCEL.US,D,20250721,000000,22.1,23.1,22,22,15333.1,0
+NCEL.US,D,20250722,000000,22,22.2,21,21.5,12992.1,0
+NCEL.US,D,20250723,000000,21.2,22.2,21.2,22,7943.3,0
+NCEL.US,D,20250724,000000,21.2,22.211,21.2,21.6,17499.9,0
+NCEL.US,D,20250725,000000,21.1,21.4,19.7,19.8,19018.5,0
+NCEL.US,D,20250728,000000,19.6,20.7,19.1,20.2,9943.1,0
+NCEL.US,D,20250729,000000,20.3,20.599,19.2,19.4,4551.2,0
+NCEL.US,D,20250730,000000,19.3,21.1366,19.3,20.1,12420.2,0
+NCEL.US,D,20250731,000000,20,20,18.1,18.4,12563.1,0
+NCEL.US,D,20250801,000000,17.9,18.2,17.1,18,7961.4,0
+NCEL.US,D,20250804,000000,17.9,19.4,17.9,18.87,11904.7,0
+NCEL.US,D,20250805,000000,20,20,18.1,19,10067.6,0
+NCEL.US,D,20250806,000000,18.9,19.7,17.1,18.9,16529.7,0
+NCEL.US,D,20250807,000000,18.902,20.4,18.633,20.2,11579.3,0
+NCEL.US,D,20250808,000000,19.9,21.8,19.9,21.4,15907.1,0
+NCEL.US,D,20250811,000000,21.6,21.699,20.2,20.8,12998.7,0
+NCEL.US,D,20250812,000000,20.8,21.5,20.4,21.3,6862.6,0
+NCEL.US,D,20250813,000000,21.7,25,21.3,24.2,31882.4,0
+NCEL.US,D,20250814,000000,24.8,26.5,24.5,26.1,55258.1,0
+NCEL.US,D,20250815,000000,26,26.174,23.541,25.1,16527.7,0
+NCEL.US,D,20250818,000000,26,26.49,24.71,25.8,17885.2,0
+NCEL.US,D,20250819,000000,26.2,28,25.85,27.9,23751.7,0
+NCEL.US,D,20250820,000000,27.5,28,26,26.8,15119.4,0
+NCEL.US,D,20250821,000000,26.2,28,26.2,27.8,15623.8,0
+NCEL.US,D,20250822,000000,28,28.032,25.601,26.3,15812.7,0
+NCEL.US,D,20250825,000000,26.1,26.9,24.4,24.5,26542.5,0
+NCEL.US,D,20250826,000000,22.4,24,20.3,21.4,33495.6,0
+NCEL.US,D,20250827,000000,21.4,22.7,21.4,22.2,12004,0
+NCEL.US,D,20250828,000000,22.2,22.899,21.501,22,4773,0
+NCEL.US,D,20250829,000000,21.5,22,21.1,21.2,5550.3,0
+NCEL.US,D,20250902,000000,21,21.358,20.3,20.6,6852.7,0
+NCEL.US,D,20250903,000000,20.4,20.7,20.2,20.3,3628.4,0
+NCEL.US,D,20250904,000000,19.7,20.1,18.8,19.9,98702.7,0
+NCEL.US,D,20250905,000000,19.9,20.2,19,19.6,15707.2,0
+NCEL.US,D,20250908,000000,19.7,20,19.3,19.8,4052.3,0
+NCEL.US,D,20250909,000000,19.8,19.8,19.3,19.4,5059.4,0
+NCEL.US,D,20250910,000000,20,21.6,20,20.7,30259.4,0
+NCEL.US,D,20250911,000000,20.8,21.6,20.1,21.5,20985,0
+NCEL.US,D,20250912,000000,21.2,22.407,21.004,21.5,14257.3,0
+NCEL.US,D,20250915,000000,21.6,22.85,21.6,21.7,19936.1,0
+NCEL.US,D,20250916,000000,21.5,22.5,20.501,21.2,30137.7,0
+NCEL.US,D,20250917,000000,20.9,21.4,20.1,20.3,17600.5,0
+NCEL.US,D,20250918,000000,18.5,21,18,20.6,31411,0
+NCEL.US,D,20250919,000000,19.3,21.2,19.3,20.4,11834,0
+NCEL.US,D,20250922,000000,20.6,22.4,20.4,22.1,23185.4,0
+NCEL.US,D,20250923,000000,21.7,22,20.683,20.8,9916.2,0
+NCEL.US,D,20250924,000000,21.8,22,21.2,21.4,6133.1,0
+NCEL.US,D,20250925,000000,21.1,21.9,20,20.6,9446.6,0
+NCEL.US,D,20250926,000000,22.5,24,21.2,21.9,52418,0
+NCEL.US,D,20250929,000000,23.4,24.6,22.6,24.5,156760,0
+NCEL.US,D,20250930,000000,22.15,22.4,17.6,18.3,1290368,0
+NCEL.US,D,20251001,000000,17.9,20.9,17.6,20.7,72009.9,0
+NCEL.US,D,20251002,000000,20.5,21.5,19.8,21.2,29493.7,0
+NCEL.US,D,20251003,000000,21.3,21.3,19.7,19.95,24570.7,0
+NCEL.US,D,20251006,000000,19.6,19.8,18.601,19.2,17989.5,0
+NCEL.US,D,20251007,000000,19,19.3,18.1,18.3,17625.8,0
+NCEL.US,D,20251008,000000,18.3,18.73,18.2,18.65,11506.6,0
+NCEL.US,D,20251009,000000,18.6,19.067,18.3,18.7,5992.5,0
+NCEL.US,D,20251010,000000,18.4,18.595,17.5,17.6,17319.6,0
+NCEL.US,D,20251013,000000,18.1,18.516,17.001,17.7,8105.7,0
+NCEL.US,D,20251014,000000,17.1,18.4,14.5,17.8,15512.2,0
+NCEL.US,D,20251015,000000,17.9,18.096,17,17,8350.1,0
+NCEL.US,D,20251016,000000,16.9,17.4,16.2,16.3,15237.1,0
+NCEL.US,D,20251017,000000,16.7,16.893,16,16.5,7113.2,0
+NCEL.US,D,20251020,000000,17,17,16.42,16.9,2796.2,0
+NCEL.US,D,20251021,000000,16.7,17.25,16.6,16.9,4236.1,0
+NCEL.US,D,20251022,000000,16,16.6,15.56,15.9,6320,0
+NCEL.US,D,20251023,000000,14.2,14.2,12.6,13.2,752371,0
+NCEL.US,D,20251024,000000,13.1,13.199,12.5,13,31916.2,0
+NCEL.US,D,20251027,000000,12.9,13.6,12.1,12.4,911340,0
+NCEL.US,D,20251028,000000,12,12.1,10.25,10.5,122969,0
+NCEL.US,D,20251029,000000,9.492,9.492,7.4,7.4,146592,0
+NCEL.US,D,20251030,000000,7.701,8.3,7.6,7.62,4762465,0
+NCEL.US,D,20251031,000000,5.08,7.64,4.2,7.29,1246900,0
+NCEL.US,D,20251103,000000,5.73,5.865,5,5.14,422786,0
+NCEL.US,D,20251104,000000,5.07,6.48,5,5.655,429182,0
+NCEL.US,D,20251105,000000,5.32,5.615,4.65,4.7,179936,0
+NCEL.US,D,20251106,000000,4.64,4.74,4.05,4.15,86592,0
+NCEL.US,D,20251107,000000,4,4.115,3.86,4.01,42130,0
+NCEL.US,D,20251110,000000,4.05,4.2079,3.8,3.89,58334,0
+NCEL.US,D,20251111,000000,3.81,4.145,3.75,3.75,46039,0
+NCEL.US,D,20251112,000000,3.8,3.96,3.52,3.68,61732,0
+NCEL.US,D,20251113,000000,3.64,3.693,3.33,3.43,60937,0
+NCEL.US,D,20251114,000000,3.39,3.51,3.26,3.49,31993,0
+NCEL.US,D,20251117,000000,3.46,3.69,3.435,3.48,28698,0
+NCEL.US,D,20251118,000000,3.46,3.54,3.2501,3.4,18825,0
+NCEL.US,D,20251119,000000,3.4,3.51,3.31,3.31,24519,0
+NCEL.US,D,20251120,000000,3.3,3.59,3.1308,3.15,29205,0
+NCEL.US,D,20251121,000000,3.27,3.41,3.062,3.27,16888,0
+NCEL.US,D,20251124,000000,3.25,3.4999,3.17,3.35,18607,0
+NCEL.US,D,20251125,000000,3.35,3.55,3.25,3.5,51798,0
+NCEL.US,D,20251126,000000,3.48,3.92,3.38,3.83,65600,0
+NCEL.US,D,20251128,000000,3.83,4.03,3.72,4.01,35988,0
+NCEL.US,D,20251201,000000,4,4.0665,3.5,3.7,66872,0
+NCEL.US,D,20251202,000000,3.69,3.77,3.3,3.7,55890,0
+NCEL.US,D,20251203,000000,3.745,3.7999,3.5,3.54,35986,0
+NCEL.US,D,20251204,000000,3.53,3.78,3.5,3.61,30425,0
+NCEL.US,D,20251205,000000,3.76,3.91,3.49,3.64,31434,0
+NCEL.US,D,20251208,000000,3.9364,4.0387,3.575,3.87,160194,0
+NCEL.US,D,20251209,000000,3.87,4.6,3.78,4.55,290067,0
+NCEL.US,D,20251210,000000,4.59,4.7,4,4.26,338294,0
+NCEL.US,D,20251211,000000,4.2,4.3,3.3,3.33,238241,0
+NCEL.US,D,20251212,000000,3.31,3.51,2.91,2.91,113987,0
+NCEL.US,D,20251215,000000,2.97,3.09,2.4776,2.5,125899,0
+NCEL.US,D,20251216,000000,2.5,3.02,2.5,2.99,70646,0
+NCEL.US,D,20251217,000000,2.98,2.99,2.66,2.67,58584,0
+NCEL.US,D,20251218,000000,2.865,2.865,2.64,2.71,14914,0
+NCEL.US,D,20251219,000000,2.735,2.9,2.5258,2.6,36536,0
+NCEL.US,D,20251222,000000,2.5937,2.67,2.5236,2.53,28645,0
+NCEL.US,D,20251223,000000,2.5,2.63,2.5,2.53,31903,0
+NCEL.US,D,20251224,000000,2.5,2.65,2.5,2.63,18863,0
+NCEL.US,D,20251226,000000,2.62,2.7174,2.5,2.5,11824,0
+NCEL.US,D,20251229,000000,2.41,2.485,2.1209,2.14,90199,0
+NCEL.US,D,20251230,000000,2.1,2.13,1.98,2.03,76340,0
+NCEL.US,D,20251231,000000,2,2.055,1.89,1.9,43480,0
+NCEL.US,D,20260102,000000,1.99,2.25,1.9599,2.09,27700,0
+NCEL.US,D,20260105,000000,2.36,2.7,2.128,2.23,700672,0
+NCEL.US,D,20260106,000000,2.23,2.34,2.155,2.33,90020,0
+NCEL.US,D,20260107,000000,2.28,2.4406,2.28,2.31,37190,0
+NCEL.US,D,20260108,000000,2.24,2.34,2.2,2.21,48277,0
+NCEL.US,D,20260109,000000,2.25,2.25,2.14,2.19,49079,0
+NCEL.US,D,20260112,000000,2.44,2.57,2.18,2.49,2241392,0
+NCEL.US,D,20260113,000000,2.27,2.56,2.21,2.47,142229,0
+NCEL.US,D,20260114,000000,2.36,2.65,2.35,2.46,115306,0
+NCEL.US,D,20260115,000000,2.41,2.62,2.39,2.44,56898,0
+NCEL.US,D,20260116,000000,2.44,2.4411,2.31,2.36,71557,0
+NCEL.US,D,20260120,000000,2.45,2.6,2.35,2.48,82217,0
+NCEL.US,D,20260121,000000,2.44,2.48,2.3701,2.42,49451,0
+NCEL.US,D,20260122,000000,2.42,2.7497,2.4,2.66,116276,0
+NCEL.US,D,20260123,000000,2.68,2.7099,2.6011,2.67,50260,0
+NCEL.US,D,20260126,000000,2.78,2.78,2.535,2.6,123315,0
+NCEL.US,D,20260127,000000,2.6,2.85,2.5572,2.78,65942,0
+NCEL.US,D,20260128,000000,2.8,2.83,2.63,2.64,40124,0
+NCEL.US,D,20260129,000000,2.98,3.14,2.5,2.55,205928,0
+NCEL.US,D,20260130,000000,2.5,2.65,2.5,2.6,65469,0
+NCEL.US,D,20260202,000000,2.66,2.75,2.4,2.75,60229,0
+NCEL.US,D,20260203,000000,2.7,2.855,2.5905,2.73,95080,0
+NCEL.US,D,20260204,000000,2.8,2.8,2.635,2.71,54245,0
+NCEL.US,D,20260205,000000,2.67,2.78,2.62,2.64,27692,0
+NCEL.US,D,20260206,000000,2.7,2.84,2.64,2.77,14881,0
+NCEL.US,D,20260209,000000,2.85,3.09,2.73,3.09,52779,0
+NCEL.US,D,20260210,000000,3.11,3.2499,2.65,2.89,72177,0
+NCEL.US,D,20260211,000000,2.82,3.03,2.76,2.76,13529,0
+NCEL.US,D,20260212,000000,2.85,2.8901,2.63,2.79,59326,0
+NCEL.US,D,20260213,000000,2.74,2.77,2.69,2.77,12581,0
+NCEL.US,D,20260217,000000,2.71,2.76,2.67,2.71,9768,0
+NCEL.US,D,20260218,000000,2.7,2.74,2.67,2.74,12635,0
diff --git a/daily/us/nasdaq stocks/2/ncno.us.txt b/daily/us/nasdaq stocks/2/ncno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df02ac24f2f2df16cb04392dedc490c819065183
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncno.us.txt	
@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCNO.US,D,20200714,000000,71,91.88,70.9001,91.59,10526720,0
+NCNO.US,D,20200715,000000,84.26,85,68.56,72.34,4754549,0
+NCNO.US,D,20200716,000000,70,76.295,66.82,68.24,1864014,0
+NCNO.US,D,20200717,000000,70.25,76.5,68.5,74,1924929,0
+NCNO.US,D,20200720,000000,74.7,81.24,74,74.1,1271131,0
+NCNO.US,D,20200721,000000,76.87,78.22,74,74.97,370396,0
+NCNO.US,D,20200722,000000,75.64,77.7499,74,74.8,394497,0
+NCNO.US,D,20200723,000000,74.7,76.95,70.26,71.57,349714,0
+NCNO.US,D,20200724,000000,72.48,74.88,71.57,73.84,328408,0
+NCNO.US,D,20200727,000000,73.94,74.9,71.38,71.6,190399,0
+NCNO.US,D,20200728,000000,72.05,73.72,71.6,72.13,252888,0
+NCNO.US,D,20200729,000000,72.53,74,71.5,72.51,178422,0
+NCNO.US,D,20200730,000000,72.46,77.77,71.62,76.67,264615,0
+NCNO.US,D,20200731,000000,76.51,79.97,76.11,79.1,211973,0
+NCNO.US,D,20200803,000000,80,80.9,75.2901,77.28,233554,0
+NCNO.US,D,20200804,000000,77.25,78.9,75.51,76,247035,0
+NCNO.US,D,20200805,000000,75.66,78.46,74.5,77.18,289035,0
+NCNO.US,D,20200806,000000,77.62,78,75.2,75.33,185179,0
+NCNO.US,D,20200807,000000,75.56,76.28,71.25,75.37,345653,0
+NCNO.US,D,20200810,000000,77.98,78.9,71.58,76.79,348580,0
+NCNO.US,D,20200811,000000,76.94,80.49,74.42,78.88,376886,0
+NCNO.US,D,20200812,000000,77.7,82.49,75.81,82.39,251812,0
+NCNO.US,D,20200813,000000,81.01,88.65,79.41,84.6,435321,0
+NCNO.US,D,20200814,000000,84.42,84.5751,80.18,80.25,139720,0
+NCNO.US,D,20200817,000000,80.01,87.115,80,84.5,204177,0
+NCNO.US,D,20200818,000000,85.2,85.68,79.35,81.99,188241,0
+NCNO.US,D,20200819,000000,81.6,82.94,77.76,78.25,142132,0
+NCNO.US,D,20200820,000000,77.79,83.96,77.79,82.76,131857,0
+NCNO.US,D,20200821,000000,82.87,84.8,80.26,82.6,178783,0
+NCNO.US,D,20200824,000000,83.92,85.93,81.64,84.8,151510,0
+NCNO.US,D,20200825,000000,85,89.38,83.18,89.23,191125,0
+NCNO.US,D,20200826,000000,90.14,101.5,86,86.71,909926,0
+NCNO.US,D,20200827,000000,85.83,87.93,82,83.38,351118,0
+NCNO.US,D,20200828,000000,84,88.9199,83.51,88.48,310221,0
+NCNO.US,D,20200831,000000,88.93,92.95,88.2,92.95,264972,0
+NCNO.US,D,20200901,000000,94,101.83,93.61,98.04,463671,0
+NCNO.US,D,20200902,000000,101.19,103.95,93.01,97.58,417703,0
+NCNO.US,D,20200903,000000,95.58,96.82,85.9,87,908254,0
+NCNO.US,D,20200904,000000,87.01,87.6717,75.41,79.26,1073744,0
+NCNO.US,D,20200908,000000,77.075,81.27,76.8,77.48,603388,0
+NCNO.US,D,20200909,000000,80.84,80.93,76.8,79.07,530677,0
+NCNO.US,D,20200910,000000,85.95,92,81.05,84.2,1245954,0
+NCNO.US,D,20200911,000000,85,86.5335,76.3433,77.69,750473,0
+NCNO.US,D,20200914,000000,78.83,79.99,75.51,76.57,325611,0
+NCNO.US,D,20200915,000000,77.2,77.77,74,77.19,317838,0
+NCNO.US,D,20200916,000000,77.22,78.47,75.06,75.68,149491,0
+NCNO.US,D,20200917,000000,75.7,75.7,72.1,74.26,290504,0
+NCNO.US,D,20200918,000000,74.05,76.36,72.01,75.55,1169233,0
+NCNO.US,D,20200921,000000,73.57,81.32,73.5,80.06,916301,0
+NCNO.US,D,20200922,000000,80.33,80.95,77.3405,80.35,179926,0
+NCNO.US,D,20200923,000000,80.31,84.8161,79.29,82.19,303929,0
+NCNO.US,D,20200924,000000,81.82,82.13,76.02,78.8,225107,0
+NCNO.US,D,20200925,000000,78.1,80.825,77.01,79.79,134435,0
+NCNO.US,D,20200928,000000,80.3775,82.96,78.75,82.13,135391,0
+NCNO.US,D,20200929,000000,82.21,82.8,79.5,80.01,171645,0
+NCNO.US,D,20200930,000000,80,81.24,78.24,79.68,313836,0
+NCNO.US,D,20201001,000000,80,80.9899,77,78.96,227388,0
+NCNO.US,D,20201002,000000,77,78.99,76.5001,77.21,124944,0
+NCNO.US,D,20201005,000000,77.6,78.0801,75.35,75.64,216145,0
+NCNO.US,D,20201006,000000,72.88,74.25,70.5,71.09,689140,0
+NCNO.US,D,20201007,000000,71.59,77,68.66,76.3,1386271,0
+NCNO.US,D,20201008,000000,74.8,79.16,74.52,78.68,4260304,0
+NCNO.US,D,20201009,000000,79.49,82,78.5,79.86,756791,0
+NCNO.US,D,20201012,000000,82.89,83,79.9022,80.4,607689,0
+NCNO.US,D,20201013,000000,80.32,82.06,77.28,78.19,915542,0
+NCNO.US,D,20201014,000000,78.86,80.61,76.11,76.49,544284,0
+NCNO.US,D,20201015,000000,76.3,80.43,75.8006,77.48,459496,0
+NCNO.US,D,20201016,000000,78.28,79.22,76.93,77.08,208271,0
+NCNO.US,D,20201019,000000,79,82,78.85,79.89,533227,0
+NCNO.US,D,20201020,000000,80.99,85.22,80.61,81.5,785985,0
+NCNO.US,D,20201021,000000,81.72,82.08,79.53,81.86,360052,0
+NCNO.US,D,20201022,000000,82.23,82.7,75.43,76.57,1081941,0
+NCNO.US,D,20201023,000000,77.02,77.7,72.82,73.16,894268,0
+NCNO.US,D,20201026,000000,73.22,75.64,70.3,71.89,923954,0
+NCNO.US,D,20201027,000000,72.9,74.15,72.21,73.46,584428,0
+NCNO.US,D,20201028,000000,72.04,72.63,69.11,72.3,387638,0
+NCNO.US,D,20201029,000000,73.09,73.16,70.8,72.06,326348,0
+NCNO.US,D,20201030,000000,71.45,71.67,69.4,70.52,560889,0
+NCNO.US,D,20201102,000000,71,71.8127,68.09,69.2,639651,0
+NCNO.US,D,20201103,000000,69.45,72.63,69.38,72.56,387779,0
+NCNO.US,D,20201104,000000,74.6,77.09,73.6,75.6,504587,0
+NCNO.US,D,20201105,000000,78.67,78.67,76.07,77.67,426917,0
+NCNO.US,D,20201106,000000,76.5,78.05,75.7,76.75,260203,0
+NCNO.US,D,20201109,000000,76.75,76.75,72.065,73,629870,0
+NCNO.US,D,20201110,000000,73,73.7035,68.71,71.01,684964,0
+NCNO.US,D,20201111,000000,71.2,72.34,70.2,71.49,393218,0
+NCNO.US,D,20201112,000000,71.32,73.5,71.31,73.5,473141,0
+NCNO.US,D,20201113,000000,73.64,75.34,72.82,73.29,207450,0
+NCNO.US,D,20201116,000000,71.87,73.27,71.1,72.03,296936,0
+NCNO.US,D,20201117,000000,72.27,74.15,71.76,73.09,378480,0
+NCNO.US,D,20201118,000000,73.71,74.59,72.53,73.45,251732,0
+NCNO.US,D,20201119,000000,73.51,76.89,73,76.81,439679,0
+NCNO.US,D,20201120,000000,76.99,78.66,76.78,77.59,365375,0
+NCNO.US,D,20201123,000000,78.17,80,77.9,79.44,324452,0
+NCNO.US,D,20201124,000000,79.5,79.82,76.67,76.75,509833,0
+NCNO.US,D,20201125,000000,77.14,79.9,77.08,79.73,520141,0
+NCNO.US,D,20201127,000000,80.09,83.3096,79.76,81.79,276495,0
+NCNO.US,D,20201130,000000,81.5,82.49,79.01,81.49,878817,0
+NCNO.US,D,20201201,000000,81.8,83.1,80.3219,82.99,415363,0
+NCNO.US,D,20201202,000000,82,83,80.74,80.81,320542,0
+NCNO.US,D,20201203,000000,80.75,84.5298,80.6629,83.47,356210,0
+NCNO.US,D,20201204,000000,84.14,84.43,82.22,83.65,449392,0
+NCNO.US,D,20201207,000000,84,89.05,83.825,87.61,557655,0
+NCNO.US,D,20201208,000000,87,90.22,86.93,90.2,486708,0
+NCNO.US,D,20201209,000000,89.88,90,84.14,85.73,662525,0
+NCNO.US,D,20201210,000000,84.83,86.55,77.1,81.28,895616,0
+NCNO.US,D,20201211,000000,82.64,84.7,80.53,82.54,432877,0
+NCNO.US,D,20201214,000000,82.46,84.17,80.21,80.28,401199,0
+NCNO.US,D,20201215,000000,80.9,81.46,74.8,74.88,704303,0
+NCNO.US,D,20201216,000000,76.32,76.355,73.5,73.97,1095581,0
+NCNO.US,D,20201217,000000,74.68,76.25,72.18,75.93,1848098,0
+NCNO.US,D,20201218,000000,76.32,81.1,76.32,80.62,1403460,0
+NCNO.US,D,20201221,000000,79.29,80.57,76.04,79.4,798005,0
+NCNO.US,D,20201222,000000,80.01,82.88,79.6206,82.66,785697,0
+NCNO.US,D,20201223,000000,82.2,82.54,79.02,80.19,468706,0
+NCNO.US,D,20201224,000000,80.5,81,78.28,78.68,177038,0
+NCNO.US,D,20201228,000000,79.71,79.77,74.7294,75.7,752383,0
+NCNO.US,D,20201229,000000,76.61,76.7,72.79,74.55,1155636,0
+NCNO.US,D,20201230,000000,75.72,77.72,74.49,74.66,496997,0
+NCNO.US,D,20201231,000000,74.86,74.86,72.21,72.41,754292,0
+NCNO.US,D,20210104,000000,73,74.55,70.79,71.65,680436,0
+NCNO.US,D,20210105,000000,71.85,72.06,69.07,69.33,1204042,0
+NCNO.US,D,20210106,000000,68.9,68.93,65.32,66.78,1249646,0
+NCNO.US,D,20210107,000000,67.85,71.96,66.78,71.35,1279433,0
+NCNO.US,D,20210108,000000,74.46,75.86,72.93,73.06,980883,0
+NCNO.US,D,20210111,000000,71.51,73.75,69.7701,71.33,2824169,0
+NCNO.US,D,20210112,000000,70.11,71.58,68.6,71.28,2297168,0
+NCNO.US,D,20210113,000000,71.7,72.17,67.95,68.34,2356421,0
+NCNO.US,D,20210114,000000,68.6,70.59,68.5,70.59,1345736,0
+NCNO.US,D,20210115,000000,70.61,72.9,70.6,71.75,4074053,0
+NCNO.US,D,20210119,000000,72,72.32,68.88,70.28,1702990,0
+NCNO.US,D,20210120,000000,70.63,72.1734,69.8,70.04,950217,0
+NCNO.US,D,20210121,000000,70.51,71.84,69.4101,70.75,1172656,0
+NCNO.US,D,20210122,000000,71.83,72.53,70.74,72.25,1723869,0
+NCNO.US,D,20210125,000000,73.25,76.7348,73,76.01,3175803,0
+NCNO.US,D,20210126,000000,75.47,76.53,73.51,74.4,1688794,0
+NCNO.US,D,20210127,000000,74,75.39,72.33,73.64,1473209,0
+NCNO.US,D,20210128,000000,72.9,74.19,71.63,71.88,1099352,0
+NCNO.US,D,20210129,000000,72.12,72.72,70.25,71.7,693774,0
+NCNO.US,D,20210201,000000,71.7,72.7899,71.235,71.86,713519,0
+NCNO.US,D,20210202,000000,72,72.69,71.24,72.22,910450,0
+NCNO.US,D,20210203,000000,72.25,73.74,71.16,72.93,682210,0
+NCNO.US,D,20210204,000000,73.54,75.842,73.22,75.77,1260159,0
+NCNO.US,D,20210205,000000,75.32,76.88,74.435,76.4,952099,0
+NCNO.US,D,20210208,000000,78.66,79.94,77.79,79.2,1552223,0
+NCNO.US,D,20210209,000000,79.24,80.03,77.1,79,2026191,0
+NCNO.US,D,20210210,000000,78.85,80.18,77.4,78.65,1313113,0
+NCNO.US,D,20210211,000000,79.18,79.95,77.44,78.67,778965,0
+NCNO.US,D,20210212,000000,79.19,80.75,78.28,80.07,1048737,0
+NCNO.US,D,20210216,000000,81.44,86.48,80.5,83.93,1818285,0
+NCNO.US,D,20210217,000000,81.5,82.69,78.17,78.75,1086792,0
+NCNO.US,D,20210218,000000,79.7,79.75,75.93,78.82,1027414,0
+NCNO.US,D,20210219,000000,79.4,83.38,79.14,81.36,1820349,0
+NCNO.US,D,20210222,000000,79.72,81.52,77.86,78.94,821582,0
+NCNO.US,D,20210223,000000,76.5,76.74,72.51,76.28,1265166,0
+NCNO.US,D,20210224,000000,76.28,78.55,73.88,76.06,653636,0
+NCNO.US,D,20210225,000000,74.82,75.8,70.02,70.69,1197583,0
+NCNO.US,D,20210226,000000,70.87,71.4499,68.19,68.38,1357237,0
+NCNO.US,D,20210301,000000,69.5,73,69.07,71.12,801702,0
+NCNO.US,D,20210302,000000,72.4816,72.4816,69.82,70.21,652619,0
+NCNO.US,D,20210303,000000,70.13,71.27,67.76,67.92,867454,0
+NCNO.US,D,20210304,000000,67.37,68.5,63.63,63.96,2015291,0
+NCNO.US,D,20210305,000000,64.51,64.988,57.38,61.64,1851321,0
+NCNO.US,D,20210308,000000,61.61,65.66,61,62.65,1312622,0
+NCNO.US,D,20210309,000000,65.24,70.55,65.01,70.33,2006714,0
+NCNO.US,D,20210310,000000,71.24,73.72,66.61,66.96,1495323,0
+NCNO.US,D,20210311,000000,67.95,72.62,67.95,71.58,1220624,0
+NCNO.US,D,20210312,000000,69.5,70,67.05,69.72,644610,0
+NCNO.US,D,20210315,000000,68.89,71.87,68.89,70.74,482354,0
+NCNO.US,D,20210316,000000,71.5,71.9821,68.43,68.81,765793,0
+NCNO.US,D,20210317,000000,67.71,72.05,65.8,70.61,1583290,0
+NCNO.US,D,20210318,000000,68.91,69.3258,64.11,64.96,1813241,0
+NCNO.US,D,20210319,000000,65.15,68.26,65.15,67.45,3303423,0
+NCNO.US,D,20210322,000000,67.56,68.62,65.8,67.77,1190123,0
+NCNO.US,D,20210323,000000,66.87,68.24,65.495,66.62,1223632,0
+NCNO.US,D,20210324,000000,66.66,67.74,65,65.13,532807,0
+NCNO.US,D,20210325,000000,63.98,65.07,61.7,63.84,491454,0
+NCNO.US,D,20210326,000000,63.65,65.48,61.415,63.28,771637,0
+NCNO.US,D,20210329,000000,61.9,63.93,61.11,62.93,862518,0
+NCNO.US,D,20210330,000000,62.66,64.53,60.82,64.07,735014,0
+NCNO.US,D,20210331,000000,65.06,67.08,64.31,66.72,975830,0
+NCNO.US,D,20210401,000000,65.8,69.86,65.3,69.38,1494160,0
+NCNO.US,D,20210405,000000,70,70,67.3672,68.74,1106450,0
+NCNO.US,D,20210406,000000,68.37,72.48,67.92,72.36,883390,0
+NCNO.US,D,20210407,000000,71.71,72.91,70.1,70.61,1041708,0
+NCNO.US,D,20210408,000000,71.22,71.655,69.945,70.56,668337,0
+NCNO.US,D,20210409,000000,69.45,70.82,67.57,70.6,822787,0
+NCNO.US,D,20210412,000000,70,71.25,69.145,70.76,423712,0
+NCNO.US,D,20210413,000000,70.68,72.18,70.31,71.85,511936,0
+NCNO.US,D,20210414,000000,71.36,71.7,69.41,70.02,687549,0
+NCNO.US,D,20210415,000000,69.56,71.55,65.6,70.19,1165248,0
+NCNO.US,D,20210416,000000,68.84,71.485,68.84,69.55,826557,0
+NCNO.US,D,20210419,000000,68.66,69.4,66.97,67.19,739376,0
+NCNO.US,D,20210420,000000,66.85,67.73,65.96,67.05,721561,0
+NCNO.US,D,20210421,000000,67.15,69.04,66.71,68.88,568734,0
+NCNO.US,D,20210422,000000,69.22,71.85,68.86,69.89,716269,0
+NCNO.US,D,20210423,000000,69.69,71.23,69.4,70.29,451394,0
+NCNO.US,D,20210426,000000,70.06,71.87,70.06,71.16,920290,0
+NCNO.US,D,20210427,000000,70.94,70.9699,69.01,69.57,496522,0
+NCNO.US,D,20210428,000000,69,70.23,68.86,69.06,506539,0
+NCNO.US,D,20210429,000000,69.23,69.35,66.61,68,527792,0
+NCNO.US,D,20210430,000000,67.2,67.37,65.36,65.39,606186,0
+NCNO.US,D,20210503,000000,65.69,67.03,62.49,62.59,842980,0
+NCNO.US,D,20210504,000000,61.92,61.95,58.8,59.2,1104368,0
+NCNO.US,D,20210505,000000,60,60.93,57.6,58.19,1087789,0
+NCNO.US,D,20210506,000000,57.615,58.08,55.32,56.47,1035968,0
+NCNO.US,D,20210507,000000,57.53,60.12,55.63,56.55,823185,0
+NCNO.US,D,20210510,000000,55.9,56.04,54.32,55.47,1070320,0
+NCNO.US,D,20210511,000000,52.83,55.5,52.54,54.81,1152752,0
+NCNO.US,D,20210512,000000,53.85,54.75,50.87,51.03,1416269,0
+NCNO.US,D,20210513,000000,52.11,53.21,48,49.76,2851697,0
+NCNO.US,D,20210514,000000,50.61,51.68,48.84,50.17,1340436,0
+NCNO.US,D,20210517,000000,49.68,51.5099,49.2,50.48,815511,0
+NCNO.US,D,20210518,000000,51.19,53.41,50.71,52.82,938261,0
+NCNO.US,D,20210519,000000,52,55.81,51.65,55.81,1445451,0
+NCNO.US,D,20210520,000000,56.31,57.99,56.1,57.22,930239,0
+NCNO.US,D,20210521,000000,57.91,59.5,57.38,57.64,1171315,0
+NCNO.US,D,20210524,000000,58.72,60.29,58.18,59.93,1056141,0
+NCNO.US,D,20210525,000000,60.24,60.98,58.89,59,583711,0
+NCNO.US,D,20210526,000000,59.67,61.08,59.38,60.13,729559,0
+NCNO.US,D,20210527,000000,59.8,60.58,58.7,60.23,1048822,0
+NCNO.US,D,20210528,000000,60.55,62.39,60.55,61.12,854965,0
+NCNO.US,D,20210601,000000,61.35,62.13,58.83,61.6,741126,0
+NCNO.US,D,20210602,000000,61.38,62.07,60.2,61.54,692202,0
+NCNO.US,D,20210603,000000,60.61,61.73,58.41,60.87,1009550,0
+NCNO.US,D,20210604,000000,61.31,62.78,60.585,62.03,1060986,0
+NCNO.US,D,20210607,000000,61.74,64.09,61.16,61.79,1172652,0
+NCNO.US,D,20210608,000000,62.5,64.4,62.38,63.38,686616,0
+NCNO.US,D,20210609,000000,63.5,64.39,61.09,61.25,526631,0
+NCNO.US,D,20210610,000000,61.11,62.6,60.84,61.96,300178,0
+NCNO.US,D,20210611,000000,62.02,64.13,61.62,63.94,583047,0
+NCNO.US,D,20210614,000000,64.49,65.23,63.375,63.95,537625,0
+NCNO.US,D,20210615,000000,63.95,64.2,62.25,62.56,735842,0
+NCNO.US,D,20210616,000000,61.99,64.23,61.19,62.5,555801,0
+NCNO.US,D,20210617,000000,61.97,64.99,61.97,63.75,535684,0
+NCNO.US,D,20210618,000000,63.67,65.77,62.99,65.43,1002408,0
+NCNO.US,D,20210621,000000,65.3,65.96,63.95,65.26,427402,0
+NCNO.US,D,20210622,000000,63.71,64.14,62.73,63.94,695433,0
+NCNO.US,D,20210623,000000,63.96,64.5,63.4,64,575052,0
+NCNO.US,D,20210624,000000,64.66,64.97,63.5,63.83,1208858,0
+NCNO.US,D,20210625,000000,64.16,64.16,61.91,62.24,835090,0
+NCNO.US,D,20210628,000000,62.63,63.24,62.35,62.42,663661,0
+NCNO.US,D,20210629,000000,62.3,62.4103,61.39,61.42,635823,0
+NCNO.US,D,20210630,000000,61.25,61.725,59.34,59.92,673004,0
+NCNO.US,D,20210701,000000,60.01,61.9,60.01,61.34,711138,0
+NCNO.US,D,20210702,000000,61.68,62.29,60.61,61.73,371771,0
+NCNO.US,D,20210706,000000,61.19,62.7,61.017,61.91,444828,0
+NCNO.US,D,20210707,000000,62,63.63,61.6025,62.83,844714,0
+NCNO.US,D,20210708,000000,61.5,64.215,60.9,63.62,771702,0
+NCNO.US,D,20210709,000000,63.26,65.75,62.67,65.7,798345,0
+NCNO.US,D,20210712,000000,66,66.59,62.78,64,528918,0
+NCNO.US,D,20210713,000000,63.89,64.255,62.9,63.05,593797,0
+NCNO.US,D,20210714,000000,63.34,63.51,62.94,63.24,869598,0
+NCNO.US,D,20210715,000000,63.32,63.67,62.51,63.63,999448,0
+NCNO.US,D,20210716,000000,64.37,66.34,62.96,65.55,892082,0
+NCNO.US,D,20210719,000000,64.81,65,63.34,64.64,560244,0
+NCNO.US,D,20210720,000000,65.17,66.86,63.17,66.18,578904,0
+NCNO.US,D,20210721,000000,65.92,68.04,65.18,67.67,659600,0
+NCNO.US,D,20210722,000000,67.86,68.61,67.27,67.69,522742,0
+NCNO.US,D,20210723,000000,67,67,65.4,65.99,1008543,0
+NCNO.US,D,20210726,000000,65.89,66.15,64,64.16,385767,0
+NCNO.US,D,20210727,000000,64.14,64.886,62.13,63.38,316655,0
+NCNO.US,D,20210728,000000,63.6,64.75,63.1,64.15,312990,0
+NCNO.US,D,20210729,000000,64.11,64.85,63.82,64.01,334542,0
+NCNO.US,D,20210730,000000,63.64,64.53,63.13,63.57,445801,0
+NCNO.US,D,20210802,000000,63.25,64.85,62.6,64.47,494518,0
+NCNO.US,D,20210803,000000,64.44,65.39,62.16,63.26,529209,0
+NCNO.US,D,20210804,000000,63.25,64.11,62.7,63.97,505855,0
+NCNO.US,D,20210805,000000,63.75,64.8,63.18,64.36,306137,0
+NCNO.US,D,20210806,000000,63.95,64.4,63.29,63.86,285554,0
+NCNO.US,D,20210809,000000,63.97,64.4,63.22,63.95,280389,0
+NCNO.US,D,20210810,000000,64.36,64.42,62.18,62.47,302661,0
+NCNO.US,D,20210811,000000,62.5,62.5,59.68,60.01,449661,0
+NCNO.US,D,20210812,000000,60.32,61.04,58.72,60.45,366739,0
+NCNO.US,D,20210813,000000,60.26,61.91,59.715,61.78,340010,0
+NCNO.US,D,20210816,000000,61.63,62.62,59.73,62.13,507522,0
+NCNO.US,D,20210817,000000,61.83,62.48,60.52,61.2,300494,0
+NCNO.US,D,20210818,000000,61.34,61.8193,60.16,60.57,324871,0
+NCNO.US,D,20210819,000000,60.37,60.79,59.59,60.07,353482,0
+NCNO.US,D,20210820,000000,60.14,60.91,59.85,60.02,465445,0
+NCNO.US,D,20210823,000000,60.14,61.405,59.73,60.83,1296107,0
+NCNO.US,D,20210824,000000,61.1,62.76,60.6,61.07,1078485,0
+NCNO.US,D,20210825,000000,61.1,61.75,60.5,60.97,447391,0
+NCNO.US,D,20210826,000000,60.87,61.75,59.955,60,398992,0
+NCNO.US,D,20210827,000000,60.08,62.28,59.98,62.05,564609,0
+NCNO.US,D,20210830,000000,62.21,63.18,62.03,62.44,408802,0
+NCNO.US,D,20210831,000000,62.43,63.015,61.658,62.01,390267,0
+NCNO.US,D,20210901,000000,62.07,63.49,62.049,63.05,963654,0
+NCNO.US,D,20210902,000000,69.05,75.045,68.99,72.52,3800446,0
+NCNO.US,D,20210903,000000,71,75.69,69.36,74.63,1996190,0
+NCNO.US,D,20210907,000000,75.46,76.7619,73.46,75.14,1470641,0
+NCNO.US,D,20210908,000000,74.42,76.5,73.05,73.18,968055,0
+NCNO.US,D,20210909,000000,72.82,75.49,72.07,74.74,716561,0
+NCNO.US,D,20210910,000000,74.64,75.93,73.93,74.22,528944,0
+NCNO.US,D,20210913,000000,75,75.35,73.28,73.6,746046,0
+NCNO.US,D,20210914,000000,72.94,75.49,72.56,74.04,832493,0
+NCNO.US,D,20210915,000000,74.04,76.76,73.01,76.52,766809,0
+NCNO.US,D,20210916,000000,76.47,78.39,76.09,78.14,1020736,0
+NCNO.US,D,20210917,000000,78.27,79.4299,76.82,77.35,4806382,0
+NCNO.US,D,20210920,000000,75.7,76.5,74.015,75.45,551969,0
+NCNO.US,D,20210921,000000,75.55,77.61,75.52,77.12,593020,0
+NCNO.US,D,20210922,000000,77.07,78.35,76.59,77.41,343326,0
+NCNO.US,D,20210923,000000,78.06,78.06,76.2101,77.37,461413,0
+NCNO.US,D,20210924,000000,76.79,77.26,75.48,75.65,503197,0
+NCNO.US,D,20210927,000000,74.615,75.74,73.55,74.47,384909,0
+NCNO.US,D,20210928,000000,73,73.87,70.95,71.42,724400,0
+NCNO.US,D,20210929,000000,71.96,72.48,70.15,70.28,565277,0
+NCNO.US,D,20210930,000000,70.67,71.95,70.37,71.03,537221,0
+NCNO.US,D,20211001,000000,71.4,72.25,69.58,71.95,529585,0
+NCNO.US,D,20211004,000000,71.67,71.67,68.102,69.28,687032,0
+NCNO.US,D,20211005,000000,69.63,71.1,69.53,70.41,756549,0
+NCNO.US,D,20211006,000000,69.4,70.97,68.76,69.93,768126,0
+NCNO.US,D,20211007,000000,70.89,73.115,70.5678,72.36,453806,0
+NCNO.US,D,20211008,000000,72.43,72.5012,70.13,70.33,225499,0
+NCNO.US,D,20211011,000000,69.52,70.88,68.34,68.45,273253,0
+NCNO.US,D,20211012,000000,68.8,71.05,68.52,71.05,343547,0
+NCNO.US,D,20211013,000000,71.95,74.91,71.95,74.53,407408,0
+NCNO.US,D,20211014,000000,75.27,76.2,74.59,74.97,363735,0
+NCNO.US,D,20211015,000000,75.01,75.05,72.52,72.83,423524,0
+NCNO.US,D,20211018,000000,72.65,73.1757,71.35,72.32,703137,0
+NCNO.US,D,20211019,000000,73.09,73.84,72.16,73.03,458092,0
+NCNO.US,D,20211020,000000,73.53,73.6,71.86,71.91,266697,0
+NCNO.US,D,20211021,000000,71.62,73.05,71.26,71.74,246189,0
+NCNO.US,D,20211022,000000,71.55,72.23,67.84,69.61,469865,0
+NCNO.US,D,20211025,000000,69.44,70.61,69.03,69.99,229605,0
+NCNO.US,D,20211026,000000,70.52,71.16,69.78,70.96,592140,0
+NCNO.US,D,20211027,000000,71.34,71.66,67.61,69.75,815343,0
+NCNO.US,D,20211028,000000,70.4,71.34,68.74,71.07,409635,0
+NCNO.US,D,20211029,000000,70.89,73.425,70.8491,72.66,463907,0
+NCNO.US,D,20211101,000000,72.96,75.85,72.51,75.41,384743,0
+NCNO.US,D,20211102,000000,75.15,76.23,74.24,74.96,339777,0
+NCNO.US,D,20211103,000000,75.25,76.84,74.55,76.09,409339,0
+NCNO.US,D,20211104,000000,76.34,77.36,75.69,76.76,395216,0
+NCNO.US,D,20211105,000000,77,77.34,75.6511,76.41,261863,0
+NCNO.US,D,20211108,000000,76.49,76.53,74.11,74.32,249018,0
+NCNO.US,D,20211109,000000,74.43,74.88,73.32,74.44,467704,0
+NCNO.US,D,20211110,000000,74.2,74.41,70.49,70.56,523716,0
+NCNO.US,D,20211111,000000,71,71.45,69.25,69.34,264840,0
+NCNO.US,D,20211112,000000,69.67,70.41,69.355,69.63,319175,0
+NCNO.US,D,20211115,000000,69.77,71.71,69.74,70.4,185906,0
+NCNO.US,D,20211116,000000,70.45,71.25,68.42,70.89,325004,0
+NCNO.US,D,20211117,000000,67.98,70.77,66.62,68.12,821824,0
+NCNO.US,D,20211118,000000,68.51,68.51,61.93,62.73,1021965,0
+NCNO.US,D,20211119,000000,63.63,64.14,61.94,62.54,922409,0
+NCNO.US,D,20211122,000000,62.19,62.42,58.4,60.63,808655,0
+NCNO.US,D,20211123,000000,60,61.41,57.9,60.29,1057030,0
+NCNO.US,D,20211124,000000,59.91,61.45,59.2,61.14,1224838,0
+NCNO.US,D,20211126,000000,60.59,61.76,59.92,60.32,636329,0
+NCNO.US,D,20211129,000000,61,61.565,59.89,61.32,1189771,0
+NCNO.US,D,20211130,000000,61.45,63,60.15,62.12,910027,0
+NCNO.US,D,20211201,000000,62.56,62.8,58.96,59.1,1239757,0
+NCNO.US,D,20211202,000000,59.4,59.595,49.34,49.88,3447447,0
+NCNO.US,D,20211203,000000,50.32,51.25,47.51,48.39,2865916,0
+NCNO.US,D,20211206,000000,48.08,54.33,46.94,53.66,2168778,0
+NCNO.US,D,20211207,000000,55.11,56.4,54.37,56.03,1393327,0
+NCNO.US,D,20211208,000000,56.35,58.31,54.6,57.17,865014,0
+NCNO.US,D,20211209,000000,56.92,57.56,54.93,55.45,761917,0
+NCNO.US,D,20211210,000000,55.61,57.44,54.705,54.95,736493,0
+NCNO.US,D,20211213,000000,54.84,56.74,54.14,54.51,806395,0
+NCNO.US,D,20211214,000000,53.51,55.13,53.2,54.88,1112832,0
+NCNO.US,D,20211215,000000,54.88,57.38,54,56.93,1332645,0
+NCNO.US,D,20211216,000000,57,57.37,54.4,55.5,725812,0
+NCNO.US,D,20211217,000000,54.83,57.69,54.0201,57.36,1067876,0
+NCNO.US,D,20211220,000000,56.42,56.99,54.85,55.06,646573,0
+NCNO.US,D,20211221,000000,55.64,57.88,54.9,57.43,511206,0
+NCNO.US,D,20211222,000000,57.42,58.71,56.55,56.73,431092,0
+NCNO.US,D,20211223,000000,56.73,57.44,55.7932,56.95,198042,0
+NCNO.US,D,20211227,000000,56.8,57.07,54.73,55.74,446123,0
+NCNO.US,D,20211228,000000,55.74,56.33,54.51,55.17,761885,0
+NCNO.US,D,20211229,000000,55,55.17,54.15,54.76,320036,0
+NCNO.US,D,20211230,000000,54.73,56.96,54.66,55.92,815208,0
+NCNO.US,D,20211231,000000,56.18,57.14,54.75,54.86,344875,0
+NCNO.US,D,20220103,000000,54.9,56.38,54.26,56.21,423728,0
+NCNO.US,D,20220104,000000,56.19,56.2,54,54.79,1050581,0
+NCNO.US,D,20220105,000000,54.24,54.67,50.885,51.43,863709,0
+NCNO.US,D,20220106,000000,51.05,53.15,50.31,51.83,752072,0
+NCNO.US,D,20220107,000000,51.88,53.15,50.27,50.82,518484,0
+NCNO.US,D,20220110,000000,49.95,50.9,47.75,50.81,673968,0
+NCNO.US,D,20220111,000000,50.14,53.16,49.9,52.75,564398,0
+NCNO.US,D,20220112,000000,53.8,54.59,50.64,50.77,621370,0
+NCNO.US,D,20220113,000000,51.23,51.23,47.91,48.05,556658,0
+NCNO.US,D,20220114,000000,47.74,49.005,45.91,46.12,948274,0
+NCNO.US,D,20220118,000000,45.26,45.625,42.5,42.59,959657,0
+NCNO.US,D,20220119,000000,42.93,44.62,42.76,43.24,931812,0
+NCNO.US,D,20220120,000000,43.85,45.95,43.16,43.27,801811,0
+NCNO.US,D,20220121,000000,42.62,43.65,41.4,41.68,877600,0
+NCNO.US,D,20220124,000000,40.81,44.89,38.47,44.61,1001214,0
+NCNO.US,D,20220125,000000,42.07,43.82,41.54,41.89,791366,0
+NCNO.US,D,20220126,000000,43.51,44.6,41.23,41.43,857466,0
+NCNO.US,D,20220127,000000,42.32,43.5,40.905,41.03,482637,0
+NCNO.US,D,20220128,000000,41.12,42.87,39.84,42.87,621997,0
+NCNO.US,D,20220131,000000,43.42,45.9699,42.67,45.83,887883,0
+NCNO.US,D,20220201,000000,45.96,46.99,44.33,46.87,946723,0
+NCNO.US,D,20220202,000000,47.26,47.67,44.05,44.45,717984,0
+NCNO.US,D,20220203,000000,42.74,44.27,42.22,42.86,349442,0
+NCNO.US,D,20220204,000000,42.99,45.365,42.51,45.05,359861,0
+NCNO.US,D,20220207,000000,45.03,47.295,44.455,45,411709,0
+NCNO.US,D,20220208,000000,44.38,46.87,44.05,46.68,399450,0
+NCNO.US,D,20220209,000000,47.69,48.74,46.79,48.6,373984,0
+NCNO.US,D,20220210,000000,47.04,50.095,46.69,47.94,435368,0
+NCNO.US,D,20220211,000000,48.49,49.935,46.33,47.09,436859,0
+NCNO.US,D,20220214,000000,46.62,48.21,46.18,46.44,462789,0
+NCNO.US,D,20220215,000000,47.7,48.375,46.62,48.14,336462,0
+NCNO.US,D,20220216,000000,47.45,47.45,45.69,46.9,287677,0
+NCNO.US,D,20220217,000000,46.32,46.32,44,44.12,431865,0
+NCNO.US,D,20220218,000000,43.99,44.53,41.68,42.55,762065,0
+NCNO.US,D,20220222,000000,41.75,43.16,40.91,41.6,457368,0
+NCNO.US,D,20220223,000000,41.96,42.13,39.72,39.93,632437,0
+NCNO.US,D,20220224,000000,38.33,43.88,38,43.37,578201,0
+NCNO.US,D,20220225,000000,43.58,44.03,42.44,43.99,484873,0
+NCNO.US,D,20220228,000000,43.94,47.25,43.745,45.93,524434,0
+NCNO.US,D,20220301,000000,45.64,49.85,45.54,47.73,1396884,0
+NCNO.US,D,20220302,000000,48.66,53.53,48.63,52.11,2156776,0
+NCNO.US,D,20220303,000000,52.22,52.94,50.09,50.15,1318473,0
+NCNO.US,D,20220304,000000,49.64,50.23,47.3,49.05,1414033,0
+NCNO.US,D,20220307,000000,49.37,50.22,46.34,46.36,1575356,0
+NCNO.US,D,20220308,000000,46.5,49.09,45.45,47.62,1493371,0
+NCNO.US,D,20220309,000000,48.6,50.47,47.43,48.31,1085063,0
+NCNO.US,D,20220310,000000,47.98,55.4,47.27,50.38,3859118,0
+NCNO.US,D,20220311,000000,50.55,51.73,43.08,43.39,1792993,0
+NCNO.US,D,20220314,000000,43.13,46,38.09,38.72,2928143,0
+NCNO.US,D,20220315,000000,39.06,40.2,37.65,38.71,2174628,0
+NCNO.US,D,20220316,000000,39.43,41.9675,39.32,41.29,1952772,0
+NCNO.US,D,20220317,000000,40.99,44.69,40.99,44.39,1281811,0
+NCNO.US,D,20220318,000000,44.19,46.15,43.93,45.49,1115246,0
+NCNO.US,D,20220321,000000,45.53,45.68,42.06,42.68,1078292,0
+NCNO.US,D,20220322,000000,42.68,45.41,42.56,44.84,931585,0
+NCNO.US,D,20220323,000000,44.27,46.5,43.405,44.98,884648,0
+NCNO.US,D,20220324,000000,44.95,45.98,43.6,45.79,724723,0
+NCNO.US,D,20220325,000000,45.69,46.17,43.61,44.75,513096,0
+NCNO.US,D,20220328,000000,44.66,46,40.87,42.25,1614552,0
+NCNO.US,D,20220329,000000,43.51,46.2,42.91,46.2,1347901,0
+NCNO.US,D,20220330,000000,45.73,46.6,42.585,43,875708,0
+NCNO.US,D,20220331,000000,42.61,42.92,40.9,40.98,1503869,0
+NCNO.US,D,20220401,000000,41,46.8,40.96,46.58,2509741,0
+NCNO.US,D,20220404,000000,46.31,47.97,45.16,46.82,2409107,0
+NCNO.US,D,20220405,000000,46.59,47.48,45.02,45.54,1082334,0
+NCNO.US,D,20220406,000000,44.35,45.06,42.72,44.25,764085,0
+NCNO.US,D,20220407,000000,44.18,45.85,43.57,44.5,656444,0
+NCNO.US,D,20220408,000000,44.19,44.71,42.67,42.81,803953,0
+NCNO.US,D,20220411,000000,41.88,43,41.2,42.21,654986,0
+NCNO.US,D,20220412,000000,43.25,44.16,41.41,41.78,694920,0
+NCNO.US,D,20220413,000000,42.64,43.69,42.05,43.04,577113,0
+NCNO.US,D,20220414,000000,43.08,43.09,40.83,40.83,559291,0
+NCNO.US,D,20220418,000000,40.93,40.93,39.06,40.03,479650,0
+NCNO.US,D,20220419,000000,39.79,43.24,39.42,41.68,658628,0
+NCNO.US,D,20220420,000000,42.18,42.46,40.27,40.27,577312,0
+NCNO.US,D,20220421,000000,41.04,41.59,37.67,37.99,681589,0
+NCNO.US,D,20220422,000000,37.7,39.04,36.38,36.45,719418,0
+NCNO.US,D,20220425,000000,35.61,38.9,35.61,38.81,774251,0
+NCNO.US,D,20220426,000000,38.29,38.29,36.45,36.89,448301,0
+NCNO.US,D,20220427,000000,36.72,37.66,36.62,36.73,662744,0
+NCNO.US,D,20220428,000000,37.59,38.9,36.29,38.5,476289,0
+NCNO.US,D,20220429,000000,38.4,39.54,37.41,37.49,562617,0
+NCNO.US,D,20220502,000000,37.29,38.91,36.64,38.86,613589,0
+NCNO.US,D,20220503,000000,38.51,38.9,35.9676,36.58,1031382,0
+NCNO.US,D,20220504,000000,36.7,37.53,34.16,37.26,1018262,0
+NCNO.US,D,20220505,000000,36.51,36.51,33.47,34.21,640177,0
+NCNO.US,D,20220506,000000,33.7,33.9,31.01,32.31,1269767,0
+NCNO.US,D,20220509,000000,31.6,31.61,28.85,29.6,1054353,0
+NCNO.US,D,20220510,000000,30.49,31.74,27.03,28.07,1129941,0
+NCNO.US,D,20220511,000000,27.7,28.44,25.425,25.65,1727028,0
+NCNO.US,D,20220512,000000,24.73,27.54,23.94,27.17,2281753,0
+NCNO.US,D,20220513,000000,28,32.805,27.76,32,1762300,0
+NCNO.US,D,20220516,000000,31.6,32.19,28.8,28.9,916163,0
+NCNO.US,D,20220517,000000,29.98,30.52,28.05,29.86,1091622,0
+NCNO.US,D,20220518,000000,29.47,30.68,28.77,29.22,719436,0
+NCNO.US,D,20220519,000000,28.87,31.83,28.87,30.36,773604,0
+NCNO.US,D,20220520,000000,31.22,31.96,29.96,31.2,1176171,0
+NCNO.US,D,20220523,000000,31.27,31.91,29.8,31.67,1089025,0
+NCNO.US,D,20220524,000000,30.82,30.95,28.95,30.07,772357,0
+NCNO.US,D,20220525,000000,29.99,31.69,29.38,31.63,679415,0
+NCNO.US,D,20220526,000000,31.5,33.28,30.925,33,713145,0
+NCNO.US,D,20220527,000000,33.85,35.11,33.28,34.63,696955,0
+NCNO.US,D,20220531,000000,34.35,35.08,32.045,32.67,1233292,0
+NCNO.US,D,20220601,000000,32.73,33.9,31.25,32.01,1156027,0
+NCNO.US,D,20220602,000000,32.7,37.12,32.7,36.69,1281379,0
+NCNO.US,D,20220603,000000,35.8,37.2,35.47,35.9,984967,0
+NCNO.US,D,20220606,000000,36.48,36.825,34.44,34.75,902431,0
+NCNO.US,D,20220607,000000,34,36.28,33.67,36.1,795066,0
+NCNO.US,D,20220608,000000,35.64,36.88,35.5,36.32,534365,0
+NCNO.US,D,20220609,000000,35.18,35.62,33.69,34.02,760181,0
+NCNO.US,D,20220610,000000,33.18,33.87,32,33.11,795265,0
+NCNO.US,D,20220613,000000,31.27,32.23,29.15,30.39,1375350,0
+NCNO.US,D,20220614,000000,30.66,31.17,29.6,30.58,814621,0
+NCNO.US,D,20220615,000000,31.46,32.925,31.04,31.99,759811,0
+NCNO.US,D,20220616,000000,30.63,31.41,29.275,29.97,685390,0
+NCNO.US,D,20220617,000000,30.52,32.29,30.48,31.57,689205,0
+NCNO.US,D,20220621,000000,32.12,33.02,31.65,32.19,422014,0
+NCNO.US,D,20220622,000000,31.59,33.33,31.51,32.64,643358,0
+NCNO.US,D,20220623,000000,33.01,34.77,31.76,34.67,936338,0
+NCNO.US,D,20220624,000000,34.98,37.2,34.97,37.2,1873733,0
+NCNO.US,D,20220627,000000,37.38,37.38,34.35,34.99,464411,0
+NCNO.US,D,20220628,000000,35.18,35.25,32.33,32.58,676681,0
+NCNO.US,D,20220629,000000,32.65,32.65,31.42,32.5,610752,0
+NCNO.US,D,20220630,000000,32.01,32.23,30.33,30.92,860883,0
+NCNO.US,D,20220701,000000,31.38,32.49,30.67,32.22,617719,0
+NCNO.US,D,20220705,000000,32.66,36.27,31.34,36.07,892125,0
+NCNO.US,D,20220706,000000,35.91,36.44,33.19,33.29,798800,0
+NCNO.US,D,20220707,000000,33.16,34.49,33.1,34.3,773869,0
+NCNO.US,D,20220708,000000,33.55,34.42,32.86,33.69,409109,0
+NCNO.US,D,20220711,000000,33.2,33.57,31.97,32.46,364247,0
+NCNO.US,D,20220712,000000,32.59,33.22,31.29,31.81,606027,0
+NCNO.US,D,20220713,000000,30.86,31.92,29.64,30.77,611508,0
+NCNO.US,D,20220714,000000,30.32,30.475,29.39,29.79,642470,0
+NCNO.US,D,20220715,000000,30.3,30.72,29.75,30.35,464894,0
+NCNO.US,D,20220718,000000,30.73,32.1,29.93,30.13,711977,0
+NCNO.US,D,20220719,000000,30.71,31.08,29.57,31.03,407686,0
+NCNO.US,D,20220720,000000,31.42,33.64,31.42,33.64,456600,0
+NCNO.US,D,20220721,000000,33.73,34.44,32.92,34,431986,0
+NCNO.US,D,20220722,000000,33.95,34.32,31.94,32.6,323264,0
+NCNO.US,D,20220725,000000,32.54,32.54,30.98,31.4,518263,0
+NCNO.US,D,20220726,000000,31.08,31.23,29.59,30.12,461978,0
+NCNO.US,D,20220727,000000,30.97,31.79,30.7,31.42,362758,0
+NCNO.US,D,20220728,000000,31.39,32.24,30.71,31.67,272880,0
+NCNO.US,D,20220729,000000,31.91,32.475,30.97,32.29,301547,0
+NCNO.US,D,20220801,000000,31.59,33.32,31.19,32.37,395277,0
+NCNO.US,D,20220802,000000,31.75,33.225,31.64,33.21,408442,0
+NCNO.US,D,20220803,000000,33.41,36.04,33.41,35.58,517749,0
+NCNO.US,D,20220804,000000,35.5,36.08,35.18,35.65,259890,0
+NCNO.US,D,20220805,000000,34.9,35.98,34.21,35.56,246904,0
+NCNO.US,D,20220808,000000,35.71,37.685,35.55,37.24,669386,0
+NCNO.US,D,20220809,000000,36.37,37.12,35.82,36.55,471674,0
+NCNO.US,D,20220810,000000,37.95,39.1,37.65,39.08,503727,0
+NCNO.US,D,20220811,000000,39.45,39.8256,37,37.08,463150,0
+NCNO.US,D,20220812,000000,37.31,37.54,36.88,37.09,296327,0
+NCNO.US,D,20220815,000000,36.99,37.712,36.43,36.6,360724,0
+NCNO.US,D,20220816,000000,36.12,36.52,35,35.93,492773,0
+NCNO.US,D,20220817,000000,35.06,35.06,33.51,34.13,557638,0
+NCNO.US,D,20220818,000000,33.94,34.6392,33.69,34.5,324082,0
+NCNO.US,D,20220819,000000,33.81,33.84,32.74,33.38,365597,0
+NCNO.US,D,20220822,000000,32.41,33.08,32.17,32.23,283161,0
+NCNO.US,D,20220823,000000,32.31,33.33,31.8,31.9,335623,0
+NCNO.US,D,20220824,000000,32,33.36,31.78,32.47,460290,0
+NCNO.US,D,20220825,000000,32.51,33.73,32.1,33.62,404891,0
+NCNO.US,D,20220826,000000,33.57,33.785,31.34,31.83,573754,0
+NCNO.US,D,20220829,000000,31.2,32.4,31.2,31.56,691237,0
+NCNO.US,D,20220830,000000,32,32.44,30.47,31.16,864269,0
+NCNO.US,D,20220831,000000,31.88,32.78,31.2,31.54,963736,0
+NCNO.US,D,20220901,000000,30.71,30.71,27.98,29.36,1639795,0
+NCNO.US,D,20220902,000000,34.36,34.97,30.8,32.16,3300530,0
+NCNO.US,D,20220906,000000,32.28,33.88,31.38,31.53,1547254,0
+NCNO.US,D,20220907,000000,31.31,34.06,31.31,33.2,934690,0
+NCNO.US,D,20220908,000000,32.8,34.395,32.8,34.09,906645,0
+NCNO.US,D,20220909,000000,34.67,36.79,34.42,35.94,967211,0
+NCNO.US,D,20220912,000000,36.18,36.795,35.8615,36.4,643578,0
+NCNO.US,D,20220913,000000,34.34,36.17,33.88,35.64,997429,0
+NCNO.US,D,20220914,000000,35.76,37.23,35.41,37.21,1508948,0
+NCNO.US,D,20220915,000000,36.43,38.39,36.39,36.93,1366336,0
+NCNO.US,D,20220916,000000,36.02,36.35,34.98,35.24,3000366,0
+NCNO.US,D,20220919,000000,34.89,35.62,34.555,34.97,1022548,0
+NCNO.US,D,20220920,000000,34.48,35.33,34.44,35,928184,0
+NCNO.US,D,20220921,000000,35.27,36.75,34.95,35.8,634687,0
+NCNO.US,D,20220922,000000,35.16,35.83,33.09,33.97,801118,0
+NCNO.US,D,20220923,000000,33.56,33.99,32.915,33.98,711757,0
+NCNO.US,D,20220926,000000,33.76,35.3,33.76,34.12,742511,0
+NCNO.US,D,20220927,000000,34.65,35.69,33.78,34.02,604318,0
+NCNO.US,D,20220928,000000,34.1,35.5992,33.89,35.45,1180033,0
+NCNO.US,D,20220929,000000,34.67,35.06,33.9,34.84,625732,0
+NCNO.US,D,20220930,000000,34.66,35.785,34.06,34.11,909067,0
+NCNO.US,D,20221003,000000,34.66,34.97,33.63,34.51,904845,0
+NCNO.US,D,20221004,000000,36.01,37.25,35.82,36.27,1079996,0
+NCNO.US,D,20221005,000000,35.54,36.21,35.1124,35.96,642838,0
+NCNO.US,D,20221006,000000,36,36.605,35.39,35.42,782952,0
+NCNO.US,D,20221007,000000,34.45,34.63,33.64,34.29,713051,0
+NCNO.US,D,20221010,000000,34.16,34.2,31.75,31.86,599665,0
+NCNO.US,D,20221011,000000,31.58,31.98,30.09,30.99,687485,0
+NCNO.US,D,20221012,000000,30.93,31.075,30.15,30.9,482572,0
+NCNO.US,D,20221013,000000,29.69,30.41,28.62,29.89,1240057,0
+NCNO.US,D,20221014,000000,30.56,30.59,28.58,29,536226,0
+NCNO.US,D,20221017,000000,30,30.6,29.78,29.85,962998,0
+NCNO.US,D,20221018,000000,30.92,31.4,30.53,31.21,711148,0
+NCNO.US,D,20221019,000000,30.58,30.7957,29.57,30.24,584382,0
+NCNO.US,D,20221020,000000,30.2,31.76,29.9,30.14,725436,0
+NCNO.US,D,20221021,000000,29.89,30.13,28.8,29.98,377631,0
+NCNO.US,D,20221024,000000,29.9,30.15,28.89,29.47,621527,0
+NCNO.US,D,20221025,000000,29.82,30.89,29.82,30.78,788652,0
+NCNO.US,D,20221026,000000,30.42,32.09,30.02,31.48,491934,0
+NCNO.US,D,20221027,000000,31.77,32.31,31.08,31.48,468886,0
+NCNO.US,D,20221028,000000,31.35,31.78,30.64,31.43,609864,0
+NCNO.US,D,20221031,000000,31.7,31.81,30.88,31.48,466487,0
+NCNO.US,D,20221101,000000,31.87,31.98,30.5,30.68,382803,0
+NCNO.US,D,20221102,000000,30.82,31.06,28.19,28.57,851517,0
+NCNO.US,D,20221103,000000,28.07,29.24,27.9491,28.37,497806,0
+NCNO.US,D,20221104,000000,28.5,28.55,24.525,24.67,2151219,0
+NCNO.US,D,20221107,000000,24.7,25.33,23.83,25.06,806511,0
+NCNO.US,D,20221108,000000,24.96,25.53,23.75,24.95,838213,0
+NCNO.US,D,20221109,000000,24.6,24.6,22.97,23.5,1043941,0
+NCNO.US,D,20221110,000000,25.67,27.15,25.44,26.68,864076,0
+NCNO.US,D,20221111,000000,26.86,29.645,26.6501,29.29,753725,0
+NCNO.US,D,20221114,000000,29.01,29.12,28.03,28.15,782495,0
+NCNO.US,D,20221115,000000,29.35,29.9,28.775,29.5,868651,0
+NCNO.US,D,20221116,000000,29.98,29.98,28.03,28.19,550167,0
+NCNO.US,D,20221117,000000,27.2,27.88,26.17,27.72,554102,0
+NCNO.US,D,20221118,000000,28.54,28.54,27.44,27.51,576092,0
+NCNO.US,D,20221121,000000,27.13,27.29,26.385,26.47,670010,0
+NCNO.US,D,20221122,000000,26.41,26.41,25.44,26.05,496165,0
+NCNO.US,D,20221123,000000,25.93,26.84,25.48,26.54,752388,0
+NCNO.US,D,20221125,000000,26.23,26.5,25.92,26.38,201631,0
+NCNO.US,D,20221128,000000,25.94,26.51,25.66,25.7,480765,0
+NCNO.US,D,20221129,000000,25.74,25.89,24.89,24.97,699376,0
+NCNO.US,D,20221130,000000,24.88,26.32,24.38,26.12,1897771,0
+NCNO.US,D,20221201,000000,26.12,27.92,25.72,27.54,1629456,0
+NCNO.US,D,20221202,000000,27.22,27.49,25.86,26.64,919504,0
+NCNO.US,D,20221205,000000,26.66,26.66,24.22,24.91,1153847,0
+NCNO.US,D,20221206,000000,24.91,25.09,24.2011,24.63,564010,0
+NCNO.US,D,20221207,000000,24.73,24.795,24.25,24.47,418402,0
+NCNO.US,D,20221208,000000,24.68,25.78,24.39,25.4,356526,0
+NCNO.US,D,20221209,000000,25.3,25.83,25.05,25.45,554682,0
+NCNO.US,D,20221212,000000,25.34,26.59,25.16,26.32,526161,0
+NCNO.US,D,20221213,000000,28.07,28.58,26.42,26.67,455783,0
+NCNO.US,D,20221214,000000,27.31,27.8,26.55,27.06,565486,0
+NCNO.US,D,20221215,000000,26.29,27.07,25.94,26.16,523291,0
+NCNO.US,D,20221216,000000,25.98,26.43,25.49,25.87,625616,0
+NCNO.US,D,20221219,000000,25.72,25.91,25.14,25.71,645800,0
+NCNO.US,D,20221220,000000,25.66,26.0964,25.36,25.74,498034,0
+NCNO.US,D,20221221,000000,25.96,26.91,25.24,26.32,509094,0
+NCNO.US,D,20221222,000000,25.95,26.08,24.77,25.42,443933,0
+NCNO.US,D,20221223,000000,25.23,25.91,24.75,25.88,384803,0
+NCNO.US,D,20221227,000000,25.67,25.67,24.381,24.48,439978,0
+NCNO.US,D,20221228,000000,24.33,24.69,23.975,24.23,579824,0
+NCNO.US,D,20221229,000000,24.04,26.2,24.04,25.98,505246,0
+NCNO.US,D,20221230,000000,25.4,26.62,25.4,26.44,427338,0
+NCNO.US,D,20230103,000000,27.11,27.695,25.905,26.43,707958,0
+NCNO.US,D,20230104,000000,26.7,27.32,25.51,25.97,763056,0
+NCNO.US,D,20230105,000000,25.55,25.6,24.51,24.86,745833,0
+NCNO.US,D,20230106,000000,25,25.505,24.13,25.3,464242,0
+NCNO.US,D,20230109,000000,25.74,27.305,25.74,26.51,800682,0
+NCNO.US,D,20230110,000000,26.36,26.58,25.49,26.5,472875,0
+NCNO.US,D,20230111,000000,26.92,27.01,26.38,26.96,537662,0
+NCNO.US,D,20230112,000000,26.96,27.795,26.82,27.5,386524,0
+NCNO.US,D,20230113,000000,26.89,27.48,26.7,27.44,397084,0
+NCNO.US,D,20230117,000000,27.44,28.38,26.73,28.2,594517,0
+NCNO.US,D,20230118,000000,28.75,29.14,27.94,28.08,666994,0
+NCNO.US,D,20230119,000000,27.94,27.94,26.4,26.52,1187203,0
+NCNO.US,D,20230120,000000,26.61,27.33,25.95,27.27,1241860,0
+NCNO.US,D,20230123,000000,26.46,26.95,26.2,26.55,2070595,0
+NCNO.US,D,20230124,000000,26.39,26.71,25.06,25.21,931021,0
+NCNO.US,D,20230125,000000,24.52,26.09,24.045,26.04,806530,0
+NCNO.US,D,20230126,000000,26.43,27.43,26.11,27.03,860770,0
+NCNO.US,D,20230127,000000,26.75,28.905,26.75,28.59,547071,0
+NCNO.US,D,20230130,000000,28.34,28.89,27.62,28.52,491221,0
+NCNO.US,D,20230131,000000,28.61,29.46,28.375,28.6,637306,0
+NCNO.US,D,20230201,000000,28.5,30.065,28.1192,29.97,497128,0
+NCNO.US,D,20230202,000000,30.8,31.74,30.53,31.04,693732,0
+NCNO.US,D,20230203,000000,29.44,31,29.26,30.5,963240,0
+NCNO.US,D,20230206,000000,29.91,30.33,29,29.02,520836,0
+NCNO.US,D,20230207,000000,28.86,29.71,28.37,29.58,321986,0
+NCNO.US,D,20230208,000000,30.77,31.12,29.74,29.93,623746,0
+NCNO.US,D,20230209,000000,30.32,30.32,29.14,29.16,480549,0
+NCNO.US,D,20230210,000000,28.85,29.13,27.89,28.185,458863,0
+NCNO.US,D,20230213,000000,28.46,29.085,28.19,28.57,277746,0
+NCNO.US,D,20230214,000000,28.43,29.56,28.05,29.33,269595,0
+NCNO.US,D,20230215,000000,29.1,30.95,29.1,30.53,314225,0
+NCNO.US,D,20230216,000000,29.88,30.1,29.14,29.2,295156,0
+NCNO.US,D,20230217,000000,28.87,28.88,27.73,28.6,395438,0
+NCNO.US,D,20230221,000000,28.29,28.29,27.31,27.72,423033,0
+NCNO.US,D,20230222,000000,28.12,28.78,28.055,28.46,346469,0
+NCNO.US,D,20230223,000000,28.97,28.97,27.61,28.16,238149,0
+NCNO.US,D,20230224,000000,27.17,27.61,26.88,27.55,269504,0
+NCNO.US,D,20230227,000000,27.98,28.13,26.91,26.92,275839,0
+NCNO.US,D,20230228,000000,26.88,27.81,26.88,27.25,359358,0
+NCNO.US,D,20230301,000000,27.29,27.435,26.28,26.55,385038,0
+NCNO.US,D,20230302,000000,26.3,26.66,26.015,26.43,497636,0
+NCNO.US,D,20230303,000000,26.74,27.62,26.62,27.29,415131,0
+NCNO.US,D,20230306,000000,27.45,27.89,26.83,26.87,352158,0
+NCNO.US,D,20230307,000000,26.91,27.32,26.25,26.42,346004,0
+NCNO.US,D,20230308,000000,26.34,26.5,26.01,26.4,286976,0
+NCNO.US,D,20230309,000000,26.44,26.69,24.57,24.68,381794,0
+NCNO.US,D,20230310,000000,24.57,24.57,22.2,23.11,2720853,0
+NCNO.US,D,20230313,000000,22.01,22.3,19.58,21.29,3718697,0
+NCNO.US,D,20230314,000000,21.77,22.09,20.14,21.92,2187235,0
+NCNO.US,D,20230315,000000,21.24,22.19,20.58,22.16,2462254,0
+NCNO.US,D,20230316,000000,22.25,23.71,21.57,23.64,1706531,0
+NCNO.US,D,20230317,000000,23.5,23.94,22.45,22.74,1498895,0
+NCNO.US,D,20230320,000000,22.83,22.89,22.06,22.4,1076024,0
+NCNO.US,D,20230321,000000,22.83,23.89,22.71,23.5,1601358,0
+NCNO.US,D,20230322,000000,23.48,23.54,22.13,22.35,1228893,0
+NCNO.US,D,20230323,000000,21.98,22.62,21.79,22.1,1223505,0
+NCNO.US,D,20230324,000000,21.91,22.31,21.62,21.97,843117,0
+NCNO.US,D,20230327,000000,22.15,22.74,22.13,22.35,1313643,0
+NCNO.US,D,20230328,000000,22.28,22.6599,22.01,22.36,1620096,0
+NCNO.US,D,20230329,000000,22.6,22.9361,22.0331,22.9,1711014,0
+NCNO.US,D,20230330,000000,23.13,23.65,22.8,23.26,1088115,0
+NCNO.US,D,20230331,000000,23.56,25.03,23.31,24.78,1068707,0
+NCNO.US,D,20230403,000000,24.65,24.75,23.67,24.44,876148,0
+NCNO.US,D,20230404,000000,23.37,24.5,23.18,24.11,887914,0
+NCNO.US,D,20230405,000000,24.01,24.18,23.13,24.07,1901789,0
+NCNO.US,D,20230406,000000,24.03,24.33,23.74,24.25,616050,0
+NCNO.US,D,20230410,000000,23.74,24.05,23.48,23.85,565433,0
+NCNO.US,D,20230411,000000,23.69,24.2,23.655,24.04,586813,0
+NCNO.US,D,20230412,000000,24.52,25.11,23.63,24.26,601250,0
+NCNO.US,D,20230413,000000,24.59,24.92,24.44,24.75,598145,0
+NCNO.US,D,20230414,000000,24.48,25.17,24.48,25.01,618415,0
+NCNO.US,D,20230417,000000,25.18,25.36,24.765,25.15,491684,0
+NCNO.US,D,20230418,000000,25.48,25.51,24.79,25.3,622230,0
+NCNO.US,D,20230419,000000,25.17,25.24,24.8,25,347832,0
+NCNO.US,D,20230420,000000,24.65,25.32,24.57,25.1,550772,0
+NCNO.US,D,20230421,000000,25.27,26.02,25.09,25.9,588519,0
+NCNO.US,D,20230424,000000,26,26.19,24.785,25.1,682565,0
+NCNO.US,D,20230425,000000,24.74,24.74,23.25,23.28,1078817,0
+NCNO.US,D,20230426,000000,23.44,24.59,23.44,24.31,580322,0
+NCNO.US,D,20230427,000000,24.7,25.44,24.445,24.95,426808,0
+NCNO.US,D,20230428,000000,24.76,25.11,24.1,24.73,450387,0
+NCNO.US,D,20230501,000000,24.56,24.84,24.33,24.5,392426,0
+NCNO.US,D,20230502,000000,24.16,24.28,21.71,21.815,1436363,0
+NCNO.US,D,20230503,000000,21.75,23.34,21.75,22.58,829005,0
+NCNO.US,D,20230504,000000,22.52,22.73,21.26,21.6,929007,0
+NCNO.US,D,20230505,000000,21.92,22.55,21.91,22.28,617895,0
+NCNO.US,D,20230508,000000,22.71,22.71,22.27,22.51,335458,0
+NCNO.US,D,20230509,000000,22.37,22.855,21.98,22.05,651459,0
+NCNO.US,D,20230510,000000,22.54,23.3,22.45,23.04,592259,0
+NCNO.US,D,20230511,000000,23.02,23.28,22.43,23.08,332421,0
+NCNO.US,D,20230512,000000,23.04,23.04,22,22.64,495261,0
+NCNO.US,D,20230515,000000,22.59,24.01,22.5,23.76,445421,0
+NCNO.US,D,20230516,000000,23.58,23.75,23.25,23.55,665221,0
+NCNO.US,D,20230517,000000,23.79,24.715,23.6,24.47,416336,0
+NCNO.US,D,20230518,000000,24.47,25.785,24.34,25.68,528201,0
+NCNO.US,D,20230519,000000,25.83,26.09,25.435,25.53,581259,0
+NCNO.US,D,20230522,000000,25.58,27.65,25.35,27.44,763323,0
+NCNO.US,D,20230523,000000,27.38,28.67,27.145,27.57,1338609,0
+NCNO.US,D,20230524,000000,27.18,27.61,26.98,27.43,560532,0
+NCNO.US,D,20230525,000000,27.64,27.97,26.955,27.24,571835,0
+NCNO.US,D,20230526,000000,27.49,28.19,27.22,27.42,675988,0
+NCNO.US,D,20230530,000000,27.88,28.33,27.41,27.57,916266,0
+NCNO.US,D,20230531,000000,27.57,28.32,27.28,27.49,2145344,0
+NCNO.US,D,20230601,000000,22.04,25.42,21.32,24.65,2581465,0
+NCNO.US,D,20230602,000000,25.44,25.4997,24.165,25,1431741,0
+NCNO.US,D,20230605,000000,24.71,24.85,23.43,24,1158599,0
+NCNO.US,D,20230606,000000,23.97,25.075,23.89,24.16,667059,0
+NCNO.US,D,20230607,000000,24.55,24.75,24.1,24.33,731659,0
+NCNO.US,D,20230608,000000,24.22,24.58,23.7,24.45,749625,0
+NCNO.US,D,20230609,000000,24.62,24.91,23.74,24,829159,0
+NCNO.US,D,20230612,000000,24.19,25.24,24.12,24.77,880584,0
+NCNO.US,D,20230613,000000,25.01,25.09,23.95,24.29,811212,0
+NCNO.US,D,20230614,000000,24.06,24.695,23.8158,24.02,728682,0
+NCNO.US,D,20230615,000000,23.76,25.5,23.73,25.46,1112003,0
+NCNO.US,D,20230616,000000,25.63,33.63,24.8,31.69,8206214,0
+NCNO.US,D,20230620,000000,32.55,32.6,29.91,29.98,3671425,0
+NCNO.US,D,20230621,000000,30.45,30.7465,28.92,29.46,1717771,0
+NCNO.US,D,20230622,000000,29.29,29.9799,28.97,29.56,698831,0
+NCNO.US,D,20230623,000000,29.17,30.21,28.73,30.01,991630,0
+NCNO.US,D,20230626,000000,29.95,30.51,29.38,29.43,565282,0
+NCNO.US,D,20230627,000000,29.35,30.15,29.35,29.89,470629,0
+NCNO.US,D,20230628,000000,29.87,30.5,29.65,29.98,417522,0
+NCNO.US,D,20230629,000000,29.97,30.45,29.79,30.23,533979,0
+NCNO.US,D,20230630,000000,30.712,31.375,30.06,30.12,658474,0
+NCNO.US,D,20230703,000000,30.06,30.42,29.545,30.05,191749,0
+NCNO.US,D,20230705,000000,30.03,30.8375,29.73,30.6,538724,0
+NCNO.US,D,20230706,000000,29.87,30.15,29.3,29.84,729811,0
+NCNO.US,D,20230707,000000,29.71,30.6,29.675,30.34,374880,0
+NCNO.US,D,20230710,000000,30.07,30.76,29.88,30.37,448492,0
+NCNO.US,D,20230711,000000,30.37,31.05,30.28,30.86,302367,0
+NCNO.US,D,20230712,000000,30.59,31.39,30.38,31.38,358862,0
+NCNO.US,D,20230713,000000,31.66,32.16,31.2,31.71,439022,0
+NCNO.US,D,20230714,000000,31.66,31.86,30.795,31.03,558332,0
+NCNO.US,D,20230717,000000,31,31.81,30.81,31.57,503583,0
+NCNO.US,D,20230718,000000,31.65,31.77,31.08,31.62,317878,0
+NCNO.US,D,20230719,000000,31.25,31.8,30.7902,31.07,520194,0
+NCNO.US,D,20230720,000000,31,31.09,30.22,30.56,387007,0
+NCNO.US,D,20230721,000000,30.89,31.08,30.43,30.91,337934,0
+NCNO.US,D,20230724,000000,30.18,31.71,30.15,31.59,499423,0
+NCNO.US,D,20230725,000000,31.85,32.475,31.62,31.7,517822,0
+NCNO.US,D,20230726,000000,31.22,32.095,31.22,31.88,224010,0
+NCNO.US,D,20230727,000000,32.1,32.5,30.695,30.9,288471,0
+NCNO.US,D,20230728,000000,31.37,32.2,31.37,32.15,315257,0
+NCNO.US,D,20230731,000000,32.38,33.2,32.2,32.35,425309,0
+NCNO.US,D,20230801,000000,32.01,32.44,31.74,32.19,181825,0
+NCNO.US,D,20230802,000000,31.68,31.68,30.19,30.59,386435,0
+NCNO.US,D,20230803,000000,30.24,30.46,29.09,30.02,489937,0
+NCNO.US,D,20230804,000000,30.05,30.2,29.52,29.66,292551,0
+NCNO.US,D,20230807,000000,29.54,30.18,29.05,30.18,315362,0
+NCNO.US,D,20230808,000000,29.57,30.08,29.18,29.89,387825,0
+NCNO.US,D,20230809,000000,29.81,30.2,29.51,29.59,330162,0
+NCNO.US,D,20230810,000000,29.94,29.975,29.125,29.29,305601,0
+NCNO.US,D,20230811,000000,29.04,29.51,29.04,29.31,200097,0
+NCNO.US,D,20230814,000000,29.15,29.51,28.8431,29.34,370877,0
+NCNO.US,D,20230815,000000,29.05,29.365,28.79,28.91,360390,0
+NCNO.US,D,20230816,000000,28.82,29.36,28.7,28.97,433560,0
+NCNO.US,D,20230817,000000,29.02,29.72,29.02,29.27,409245,0
+NCNO.US,D,20230818,000000,28.82,29.56,28.57,29.5,373980,0
+NCNO.US,D,20230821,000000,29.35,29.66,28.72,28.94,339747,0
+NCNO.US,D,20230822,000000,29.34,29.49,28.98,29.34,252888,0
+NCNO.US,D,20230823,000000,29.34,30.01,29.235,29.82,263625,0
+NCNO.US,D,20230824,000000,29.88,30.015,28.85,28.85,346105,0
+NCNO.US,D,20230825,000000,28.89,29.46,28.63,28.69,410646,0
+NCNO.US,D,20230828,000000,28.91,29.19,28.8,28.94,697359,0
+NCNO.US,D,20230829,000000,28.9,29.57,28.85,29.48,888596,0
+NCNO.US,D,20230830,000000,29.19,32.43,28.938,32.35,1702503,0
+NCNO.US,D,20230831,000000,32.74,33.73,32.74,32.87,1407752,0
+NCNO.US,D,20230901,000000,32.95,33.69,32.815,33,466790,0
+NCNO.US,D,20230905,000000,32.73,32.89,32.21,32.39,504213,0
+NCNO.US,D,20230906,000000,32.26,32.65,31.94,32.4,574704,0
+NCNO.US,D,20230907,000000,31.91,32.4,31.4957,32.35,361768,0
+NCNO.US,D,20230908,000000,32.45,32.65,31.93,31.99,363461,0
+NCNO.US,D,20230911,000000,32.15,32.15,31.471,31.51,315203,0
+NCNO.US,D,20230912,000000,31.32,31.57,30.95,31.08,357212,0
+NCNO.US,D,20230913,000000,30.96,31.19,30.85,31.03,343233,0
+NCNO.US,D,20230914,000000,31.33,32.06,30.965,32.05,688693,0
+NCNO.US,D,20230915,000000,31.68,33.28,31.68,32.97,2024546,0
+NCNO.US,D,20230918,000000,32.75,33.69,32.31,33.41,617485,0
+NCNO.US,D,20230919,000000,33.41,33.49,32.77,33.09,422750,0
+NCNO.US,D,20230920,000000,31.17,33.03,30.69,32.07,1075460,0
+NCNO.US,D,20230921,000000,31.68,33.44,31.52,32.01,751916,0
+NCNO.US,D,20230922,000000,32.33,32.58,31.43,31.6,487356,0
+NCNO.US,D,20230925,000000,31.5,31.81,30.78,31.1,905376,0
+NCNO.US,D,20230926,000000,31.05,31.28,28.6,28.95,942788,0
+NCNO.US,D,20230927,000000,29.11,29.67,28.93,29.25,803801,0
+NCNO.US,D,20230928,000000,28.9,31.988,28.52,31.62,1575222,0
+NCNO.US,D,20230929,000000,32.24,32.7946,31.67,31.8,1122847,0
+NCNO.US,D,20231002,000000,31.57,32.35,31.11,31.24,678615,0
+NCNO.US,D,20231003,000000,31.06,31.08,29.81,29.87,571545,0
+NCNO.US,D,20231004,000000,30,30.265,29.54,29.84,606039,0
+NCNO.US,D,20231005,000000,29.78,30.04,29.185,29.88,511187,0
+NCNO.US,D,20231006,000000,29.36,30.535,29.36,30.22,481082,0
+NCNO.US,D,20231009,000000,30,30.04,29.58,29.82,284661,0
+NCNO.US,D,20231010,000000,29.79,30.265,29.27,29.7,632220,0
+NCNO.US,D,20231011,000000,29.73,29.885,28.54,29.26,431048,0
+NCNO.US,D,20231012,000000,29.29,29.36,28.585,28.8,796887,0
+NCNO.US,D,20231013,000000,28.66,28.86,27.68,28,561539,0
+NCNO.US,D,20231016,000000,28.33,29.61,28.13,29.29,405393,0
+NCNO.US,D,20231017,000000,28.94,29.87,28.94,29.72,460906,0
+NCNO.US,D,20231018,000000,29.41,29.565,28.85,28.94,348649,0
+NCNO.US,D,20231019,000000,29.12,29.195,28.42,28.49,414007,0
+NCNO.US,D,20231020,000000,28.42,28.42,27.47,27.6,571796,0
+NCNO.US,D,20231023,000000,27.49,27.99,27.13,27.6,507895,0
+NCNO.US,D,20231024,000000,27.97,29.41,27.97,28.535,498122,0
+NCNO.US,D,20231025,000000,28.02,28.62,27.985,28.3,852972,0
+NCNO.US,D,20231026,000000,28.29,28.88,28.15,28.55,685470,0
+NCNO.US,D,20231027,000000,28.56,28.8498,27.96,28,534667,0
+NCNO.US,D,20231030,000000,28.4,29,27.41,27.58,378519,0
+NCNO.US,D,20231031,000000,27.78,28.29,27.69,28.1,448921,0
+NCNO.US,D,20231101,000000,28.26,28.26,27.27,27.72,542587,0
+NCNO.US,D,20231102,000000,28.42,28.86,27.89,28.86,514295,0
+NCNO.US,D,20231103,000000,28.83,29.83,28.83,29.57,465210,0
+NCNO.US,D,20231106,000000,29.54,29.65,28.85,29.04,287995,0
+NCNO.US,D,20231107,000000,29.27,30.44,29.27,29.72,495600,0
+NCNO.US,D,20231108,000000,29.65,30.015,29.55,29.99,269048,0
+NCNO.US,D,20231109,000000,30.15,30.15,28.15,28.33,326626,0
+NCNO.US,D,20231110,000000,28.51,28.6734,28.18,28.34,359988,0
+NCNO.US,D,20231113,000000,28.17,28.24,27.84,27.93,344084,0
+NCNO.US,D,20231114,000000,28.88,29.05,28.54,28.95,666362,0
+NCNO.US,D,20231115,000000,29.09,30.1,28.92,30,999900,0
+NCNO.US,D,20231116,000000,30,30,29.06,29.57,316518,0
+NCNO.US,D,20231117,000000,29.77,30.26,29.57,30.21,349200,0
+NCNO.US,D,20231120,000000,30.26,30.98,30.2106,30.3,295139,0
+NCNO.US,D,20231121,000000,29.95,30.29,29.03,29.34,507927,0
+NCNO.US,D,20231122,000000,29.81,30.07,29.3,29.33,467396,0
+NCNO.US,D,20231124,000000,29.35,29.97,29.13,29.97,176658,0
+NCNO.US,D,20231127,000000,29.76,30.53,29.57,30.21,652998,0
+NCNO.US,D,20231128,000000,30.15,30.38,29.64,29.73,622613,0
+NCNO.US,D,20231129,000000,30.11,30.94,29.61,29.98,1096220,0
+NCNO.US,D,20231130,000000,28.45,28.71,27.47,27.63,1498659,0
+NCNO.US,D,20231201,000000,27.73,28.66,27.73,28.36,1056561,0
+NCNO.US,D,20231204,000000,28.18,29.26,28,29.26,741058,0
+NCNO.US,D,20231205,000000,29.15,29.71,28.92,29.3,394522,0
+NCNO.US,D,20231206,000000,29.1,29.79,28.93,29.58,492600,0
+NCNO.US,D,20231207,000000,29.54,29.98,29.01,29.24,429791,0
+NCNO.US,D,20231208,000000,29.24,29.59,29.04,29.39,299289,0
+NCNO.US,D,20231211,000000,29.31,29.71,29.08,29.53,265618,0
+NCNO.US,D,20231212,000000,29.42,29.42,28.85,29.08,247150,0
+NCNO.US,D,20231213,000000,29.21,30.37,28.51,30.2,480875,0
+NCNO.US,D,20231214,000000,30.67,32.15,30.5,30.97,744445,0
+NCNO.US,D,20231215,000000,31.11,31.67,30.85,31.47,906040,0
+NCNO.US,D,20231218,000000,31.46,31.735,31.14,31.52,664750,0
+NCNO.US,D,20231219,000000,31.6,32.5,31.585,32.01,498306,0
+NCNO.US,D,20231220,000000,32,32.65,31.61,31.64,319033,0
+NCNO.US,D,20231221,000000,32.29,33.05,32.18,32.72,1149073,0
+NCNO.US,D,20231222,000000,32.8,33.45,32.78,33.44,720600,0
+NCNO.US,D,20231226,000000,33.46,33.74,33.15,33.41,330009,0
+NCNO.US,D,20231227,000000,33.48,34,33.19,33.77,482112,0
+NCNO.US,D,20231228,000000,33.69,34.3486,33.69,34.175,616219,0
+NCNO.US,D,20231229,000000,34.18,34.8,33.605,33.63,537755,0
+NCNO.US,D,20240102,000000,34.7,34.72,32.61,34.67,1192226,0
+NCNO.US,D,20240103,000000,34.11,34.4,32.95,33,681333,0
+NCNO.US,D,20240104,000000,32.72,33.435,32.365,33.36,869082,0
+NCNO.US,D,20240105,000000,33.32,33.91,32.985,33.62,478291,0
+NCNO.US,D,20240108,000000,33.54,34.68,33.51,34.59,427398,0
+NCNO.US,D,20240109,000000,34.16,35.32,32.8654,35.3,2058265,0
+NCNO.US,D,20240110,000000,35.42,35.58,34.8,35.31,534517,0
+NCNO.US,D,20240111,000000,35.55,35.83,34.58,35.05,555171,0
+NCNO.US,D,20240112,000000,35.35,35.49,34.815,35.08,370954,0
+NCNO.US,D,20240116,000000,34.69,34.78,33.8,34.54,676426,0
+NCNO.US,D,20240117,000000,33.95,34.37,33.52,34.3,1306371,0
+NCNO.US,D,20240118,000000,34.57,34.74,32.26,32.36,942605,0
+NCNO.US,D,20240119,000000,32.37,32.48,31.49,32.04,1099712,0
+NCNO.US,D,20240122,000000,32.64,33.34,32.085,32.7,1287284,0
+NCNO.US,D,20240123,000000,32.86,33.62,32.49,32.98,772312,0
+NCNO.US,D,20240124,000000,33.3,33.3,31.74,32.15,685422,0
+NCNO.US,D,20240125,000000,32.56,32.56,31.27,31.49,508192,0
+NCNO.US,D,20240126,000000,31.44,32.04,31.03,31.52,482454,0
+NCNO.US,D,20240129,000000,31.89,32.78,31.64,32.75,498288,0
+NCNO.US,D,20240130,000000,32.7,33.22,32.39,32.61,564201,0
+NCNO.US,D,20240131,000000,32.46,32.46,31.48,31.48,392598,0
+NCNO.US,D,20240201,000000,31.71,31.71,30.71,31.03,397072,0
+NCNO.US,D,20240202,000000,30.8,31.67,30.6,31.29,385391,0
+NCNO.US,D,20240205,000000,31.12,31.225,30.45,30.62,387308,0
+NCNO.US,D,20240206,000000,30.81,31.23,30.54,31.2,353072,0
+NCNO.US,D,20240207,000000,31.18,31.49,30.58,30.7,698548,0
+NCNO.US,D,20240208,000000,30.82,31.755,30.755,31.18,408808,0
+NCNO.US,D,20240209,000000,31.39,32.095,31.06,31.99,562883,0
+NCNO.US,D,20240212,000000,31.97,33.04,31.79,31.96,666463,0
+NCNO.US,D,20240213,000000,30.76,31.245,30.36,30.45,614745,0
+NCNO.US,D,20240214,000000,31.12,31.9,30.865,30.93,847304,0
+NCNO.US,D,20240215,000000,31.24,31.37,30,30.45,1400741,0
+NCNO.US,D,20240216,000000,30.2,30.34,29.49,29.95,712562,0
+NCNO.US,D,20240220,000000,29.615,30.33,29.35,29.97,508543,0
+NCNO.US,D,20240221,000000,29.64,29.86,29.3,29.625,575123,0
+NCNO.US,D,20240222,000000,30.18,30.31,29.62,29.92,713934,0
+NCNO.US,D,20240223,000000,29.99,30.3,29.72,29.82,393844,0
+NCNO.US,D,20240226,000000,29.79,30.69,29.74,29.86,889792,0
+NCNO.US,D,20240227,000000,30.35,30.72,29.94,30.1,612459,0
+NCNO.US,D,20240228,000000,29.87,30.075,29.68,29.74,560486,0
+NCNO.US,D,20240229,000000,30.01,30.12,29.57,29.84,816844,0
+NCNO.US,D,20240301,000000,29.81,30.3,29.66,30.03,815081,0
+NCNO.US,D,20240304,000000,30.16,30.325,29.87,30.03,410795,0
+NCNO.US,D,20240305,000000,29.59,29.775,28.21,28.42,873636,0
+NCNO.US,D,20240306,000000,28.87,29.04,28.09,28.4,628049,0
+NCNO.US,D,20240307,000000,28.52,28.93,28.41,28.84,360439,0
+NCNO.US,D,20240308,000000,29.21,29.6425,29.09,29.31,321193,0
+NCNO.US,D,20240311,000000,29.23,29.83,29.211,29.35,385139,0
+NCNO.US,D,20240312,000000,29.11,29.9,29.01,29.85,644010,0
+NCNO.US,D,20240313,000000,29.66,30.75,29.6101,30.46,583500,0
+NCNO.US,D,20240314,000000,30.51,30.52,29.81,29.84,708518,0
+NCNO.US,D,20240315,000000,30.02,30.04,29.44,29.57,847263,0
+NCNO.US,D,20240318,000000,29.74,30.175,29.325,29.89,408356,0
+NCNO.US,D,20240319,000000,29.55,30.43,29.53,30.2,460354,0
+NCNO.US,D,20240320,000000,30.33,30.61,30.04,30.3,588990,0
+NCNO.US,D,20240321,000000,30.43,30.855,30.31,30.39,842320,0
+NCNO.US,D,20240322,000000,30.31,30.55,29.99,30.55,617086,0
+NCNO.US,D,20240325,000000,30.55,30.7,30.26,30.43,1149922,0
+NCNO.US,D,20240326,000000,30.49,30.6,29.885,30.18,1281851,0
+NCNO.US,D,20240327,000000,34.5,36.65,34.03,35.9,7722122,0
+NCNO.US,D,20240328,000000,36,37.48,35.87,37.38,1965011,0
+NCNO.US,D,20240401,000000,36,36.51,34.53,35.35,3031162,0
+NCNO.US,D,20240402,000000,35.07,35.38,34.26,34.73,1788517,0
+NCNO.US,D,20240403,000000,34.57,35.39,34.57,35.1,1267095,0
+NCNO.US,D,20240404,000000,35.28,35.59,34.01,34.11,1080520,0
+NCNO.US,D,20240405,000000,33.98,34.78,33.59,34.21,952128,0
+NCNO.US,D,20240408,000000,34.6,34.77,34.15,34.68,780354,0
+NCNO.US,D,20240409,000000,35.43,35.5121,34.6,35.13,1983029,0
+NCNO.US,D,20240410,000000,33.36,34.435,32.105,33.36,1692569,0
+NCNO.US,D,20240411,000000,33.38,33.8,32.27,33.37,987990,0
+NCNO.US,D,20240412,000000,33.11,33.19,32,32.17,1105564,0
+NCNO.US,D,20240415,000000,32.63,32.63,30.8,31.04,1355922,0
+NCNO.US,D,20240416,000000,30.8,31,29.87,29.94,1898871,0
+NCNO.US,D,20240417,000000,30,30.31,29.67,29.68,988674,0
+NCNO.US,D,20240418,000000,29.76,30.1,29.45,29.75,1052689,0
+NCNO.US,D,20240419,000000,29.57,30,29.37,29.39,718943,0
+NCNO.US,D,20240422,000000,29.61,29.699,29.12,29.64,990283,0
+NCNO.US,D,20240423,000000,29.59,30.235,29.3998,30.16,872212,0
+NCNO.US,D,20240424,000000,30.13,30.65,29.79,30.17,757562,0
+NCNO.US,D,20240425,000000,29.61,29.855,29.355,29.78,1198363,0
+NCNO.US,D,20240426,000000,29.84,30.08,29.41,29.51,884312,0
+NCNO.US,D,20240429,000000,29.55,29.7037,29.3,29.44,1186282,0
+NCNO.US,D,20240430,000000,29.2,29.49,29.035,29.16,1061742,0
+NCNO.US,D,20240501,000000,29.17,30.56,29.105,30.02,1446103,0
+NCNO.US,D,20240502,000000,30.43,30.975,30.06,30.71,802614,0
+NCNO.US,D,20240503,000000,31.28,31.34,29.845,30.2,733828,0
+NCNO.US,D,20240506,000000,30.33,31,30.3,30.87,800864,0
+NCNO.US,D,20240507,000000,30.79,31.42,30.75,31.34,624088,0
+NCNO.US,D,20240508,000000,31.08,31.45,30.72,30.89,652950,0
+NCNO.US,D,20240509,000000,31,31.225,30.67,30.81,362460,0
+NCNO.US,D,20240510,000000,30.9,31.165,30.73,31.11,432046,0
+NCNO.US,D,20240513,000000,31.4,31.8,30.59,30.67,581489,0
+NCNO.US,D,20240514,000000,30.98,31.5,30.85,31.12,473244,0
+NCNO.US,D,20240515,000000,31.57,32.21,31.17,32.15,696135,0
+NCNO.US,D,20240516,000000,32.13,32.5,31.83,31.87,620756,0
+NCNO.US,D,20240517,000000,31.85,32.045,31.6,31.99,382171,0
+NCNO.US,D,20240520,000000,32,32.02,31.51,31.74,745274,0
+NCNO.US,D,20240521,000000,31.49,31.94,31.49,31.7,785914,0
+NCNO.US,D,20240522,000000,31.68,32,31.44,31.57,951918,0
+NCNO.US,D,20240523,000000,31.69,31.71,30.84,30.89,1008162,0
+NCNO.US,D,20240524,000000,30.9,31.015,30.42,30.66,510259,0
+NCNO.US,D,20240528,000000,30.46,30.64,30.06,30.51,857839,0
+NCNO.US,D,20240529,000000,29.98,30.23,29.75,30.15,1608272,0
+NCNO.US,D,20240530,000000,28.52,30.56,28.5,30.11,2753002,0
+NCNO.US,D,20240531,000000,30.42,30.66,29.74,30.53,1818687,0
+NCNO.US,D,20240603,000000,30.53,30.97,29.94,30.35,1037600,0
+NCNO.US,D,20240604,000000,30.16,30.24,29.965,30.17,774431,0
+NCNO.US,D,20240605,000000,30.48,30.56,29.02,29.62,968759,0
+NCNO.US,D,20240606,000000,29.62,30.1,29.62,29.86,668546,0
+NCNO.US,D,20240607,000000,29.7,30.15,29.7,30,532777,0
+NCNO.US,D,20240610,000000,29.87,30.3,29.87,30.21,631322,0
+NCNO.US,D,20240611,000000,30.19,30.44,29.94,30.42,541970,0
+NCNO.US,D,20240612,000000,30.94,32.02,30.94,31.26,3313279,0
+NCNO.US,D,20240613,000000,31.27,31.45,30.775,31.38,829043,0
+NCNO.US,D,20240614,000000,31.25,31.97,31.21,31.69,1185753,0
+NCNO.US,D,20240617,000000,31.63,31.77,30.61,31.34,717532,0
+NCNO.US,D,20240618,000000,31.26,31.745,31.06,31.49,1387023,0
+NCNO.US,D,20240620,000000,31.32,31.53,30.99,31.3,793386,0
+NCNO.US,D,20240621,000000,31.05,31.83,31.05,31.69,1979409,0
+NCNO.US,D,20240624,000000,31.54,31.79,31.215,31.52,1034918,0
+NCNO.US,D,20240625,000000,31.5,31.645,31.23,31.5,931266,0
+NCNO.US,D,20240626,000000,31.22,31.55,31,31.47,593980,0
+NCNO.US,D,20240627,000000,31.6,31.8,30.674,31.36,1632632,0
+NCNO.US,D,20240628,000000,31.58,31.85,31.28,31.45,2011249,0
+NCNO.US,D,20240701,000000,31.42,31.625,31,31.25,869261,0
+NCNO.US,D,20240702,000000,31.15,31.565,31.03,31.48,829837,0
+NCNO.US,D,20240703,000000,31.42,31.59,31.25,31.26,566403,0
+NCNO.US,D,20240705,000000,31.21,31.5,31.1,31.5,514637,0
+NCNO.US,D,20240708,000000,31.56,31.56,30.9,31.38,548509,0
+NCNO.US,D,20240709,000000,31.35,31.35,30.61,31.12,497533,0
+NCNO.US,D,20240710,000000,31.27,31.27,30.455,30.6,629713,0
+NCNO.US,D,20240711,000000,31.02,32,31.02,31.75,2041269,0
+NCNO.US,D,20240712,000000,31.97,31.97,31.01,31.36,1194741,0
+NCNO.US,D,20240715,000000,31.23,31.6,31.21,31.325,1412088,0
+NCNO.US,D,20240716,000000,31.54,32.66,31.255,32.66,2221932,0
+NCNO.US,D,20240717,000000,32.65,33.07,32.44,32.95,2045751,0
+NCNO.US,D,20240718,000000,32.84,33.45,32.14,32.36,1535435,0
+NCNO.US,D,20240719,000000,32.25,32.435,31.95,31.98,707638,0
+NCNO.US,D,20240722,000000,32.6,33.25,32.37,33.14,1831714,0
+NCNO.US,D,20240723,000000,33.14,33.64,33.09,33.3,2272795,0
+NCNO.US,D,20240724,000000,33.1,33.44,31.97,32.04,829997,0
+NCNO.US,D,20240725,000000,32.09,32.73,31.97,32.32,944993,0
+NCNO.US,D,20240726,000000,32.74,34.01,32.665,33.54,2726035,0
+NCNO.US,D,20240729,000000,33.63,33.73,33.04,33.07,1041178,0
+NCNO.US,D,20240730,000000,33.2,33.48,32.51,32.85,544200,0
+NCNO.US,D,20240731,000000,33.07,33.29,32.71,32.76,578800,0
+NCNO.US,D,20240801,000000,32.94,33.0723,32.02,32.14,948429,0
+NCNO.US,D,20240802,000000,31.18,31.68,30.33,31.45,1133444,0
+NCNO.US,D,20240805,000000,30.03,31.01,29.83,30.73,1328050,0
+NCNO.US,D,20240806,000000,30.9,31.35,30.74,30.99,599060,0
+NCNO.US,D,20240807,000000,31.34,32.04,31.07,31.45,778527,0
+NCNO.US,D,20240808,000000,31.85,32.33,31.6,32.1,694550,0
+NCNO.US,D,20240809,000000,32.24,32.375,32.01,32.1,593801,0
+NCNO.US,D,20240812,000000,32.04,32.16,31.45,31.55,286003,0
+NCNO.US,D,20240813,000000,31.71,32.36,31.71,32.35,500272,0
+NCNO.US,D,20240814,000000,33.63,33.8033,32.89,33.1,1737076,0
+NCNO.US,D,20240815,000000,33.54,34.701,33.3041,34.425,1617478,0
+NCNO.US,D,20240816,000000,34.32,34.535,33.83,34.24,658829,0
+NCNO.US,D,20240819,000000,34.23,34.465,33.849,34.37,437040,0
+NCNO.US,D,20240820,000000,34.37,34.42,33.91,34.29,710855,0
+NCNO.US,D,20240821,000000,34.57,34.5889,34.2,34.34,815660,0
+NCNO.US,D,20240822,000000,34.45,34.85,34.07,34.25,1202861,0
+NCNO.US,D,20240823,000000,34.47,35.15,34.31,35,1193279,0
+NCNO.US,D,20240826,000000,35.04,35.05,34.64,34.65,923591,0
+NCNO.US,D,20240827,000000,34.32,34.8,34.25,34.53,1716794,0
+NCNO.US,D,20240828,000000,29.75,30.69,29.2801,29.74,6298590,0
+NCNO.US,D,20240829,000000,29.86,30.72,29.75,30.195,1702895,0
+NCNO.US,D,20240830,000000,30.35,30.35,29.67,29.96,2636163,0
+NCNO.US,D,20240903,000000,30.55,30.97,29.71,30.05,1731944,0
+NCNO.US,D,20240904,000000,29.93,30.255,29.8,30.19,954104,0
+NCNO.US,D,20240905,000000,30.19,30.52,30.05,30.23,859461,0
+NCNO.US,D,20240906,000000,30.34,30.5,29.9,30.05,963753,0
+NCNO.US,D,20240909,000000,30.25,30.29,29.855,29.89,1240240,0
+NCNO.US,D,20240910,000000,30.04,30.11,28.78,29,1117533,0
+NCNO.US,D,20240911,000000,29,29.43,28.79,29.17,1091067,0
+NCNO.US,D,20240912,000000,29.26,29.53,28.8,29.1,816722,0
+NCNO.US,D,20240913,000000,29.34,29.705,29.11,29.39,966545,0
+NCNO.US,D,20240916,000000,29.4,29.8,29.32,29.69,1188496,0
+NCNO.US,D,20240917,000000,29.84,29.87,29.46,29.72,639325,0
+NCNO.US,D,20240918,000000,29.67,30.45,29.54,29.88,1086391,0
+NCNO.US,D,20240919,000000,30.48,30.89,30.14,30.73,1570215,0
+NCNO.US,D,20240920,000000,30.72,30.72,30.06,30.44,3068412,0
+NCNO.US,D,20240923,000000,30.6,30.6,29.834,30.09,654917,0
+NCNO.US,D,20240924,000000,30.31,30.65,30.01,30.61,617990,0
+NCNO.US,D,20240925,000000,30.55,30.7,30.03,30.04,843580,0
+NCNO.US,D,20240926,000000,30.47,30.96,30.21,30.88,658996,0
+NCNO.US,D,20240927,000000,31.23,31.49,30.76,31.29,760722,0
+NCNO.US,D,20240930,000000,31.23,31.85,31.0495,31.59,1011689,0
+NCNO.US,D,20241001,000000,31.62,31.67,30.78,31.11,1112313,0
+NCNO.US,D,20241002,000000,31.06,31.56,30.88,31.01,794592,0
+NCNO.US,D,20241003,000000,30.81,31.065,30.71,30.89,814893,0
+NCNO.US,D,20241004,000000,31.28,31.35,30.8,30.97,517524,0
+NCNO.US,D,20241007,000000,30.92,30.92,29.94,30.14,840082,0
+NCNO.US,D,20241008,000000,30.26,31.16,30.08,31.09,762953,0
+NCNO.US,D,20241009,000000,31.33,32.1,31.11,32.06,864186,0
+NCNO.US,D,20241010,000000,31.89,33.575,31.835,33.46,2214260,0
+NCNO.US,D,20241011,000000,33.39,35.03,33.295,34.51,2384790,0
+NCNO.US,D,20241014,000000,34.58,35.105,34.41,35.07,1317395,0
+NCNO.US,D,20241015,000000,35.14,35.63,34.875,35.05,1123567,0
+NCNO.US,D,20241016,000000,35.09,36.215,35.01,36.06,3645403,0
+NCNO.US,D,20241017,000000,36,36.35,35.76,36.22,1687462,0
+NCNO.US,D,20241018,000000,36.32,36.89,36.07,36.58,3008392,0
+NCNO.US,D,20241021,000000,36.66,37.73,36.55,37.21,1539723,0
+NCNO.US,D,20241022,000000,37.44,37.86,36.93,36.95,1047162,0
+NCNO.US,D,20241023,000000,36.88,37.57,36.825,37.55,1171981,0
+NCNO.US,D,20241024,000000,37.62,38.33,36.525,38.25,1828413,0
+NCNO.US,D,20241025,000000,38.31,38.48,37.59,37.83,898146,0
+NCNO.US,D,20241028,000000,38.2,38.4,37.875,38.19,601653,0
+NCNO.US,D,20241029,000000,38.19,38.65,38.03,38.42,493937,0
+NCNO.US,D,20241030,000000,38.2,38.94,37.91,38.38,727462,0
+NCNO.US,D,20241031,000000,38.43,38.545,37.19,37.3,1187119,0
+NCNO.US,D,20241101,000000,37.55,37.86,37.21,37.33,762742,0
+NCNO.US,D,20241104,000000,37.2,37.2,36.77,36.82,683170,0
+NCNO.US,D,20241105,000000,36.74,37.67,36.51,37.55,672875,0
+NCNO.US,D,20241106,000000,39.3,40.595,38.755,40.15,2537394,0
+NCNO.US,D,20241107,000000,40.07,42.07,40.07,41.99,1687208,0
+NCNO.US,D,20241108,000000,42,43,41.78,42.53,1279292,0
+NCNO.US,D,20241111,000000,42.8,43.2,42.3269,42.64,1093270,0
+NCNO.US,D,20241112,000000,42.26,42.88,42.26,42.33,673852,0
+NCNO.US,D,20241113,000000,41.91,42.66,41.46,41.49,889141,0
+NCNO.US,D,20241114,000000,41.45,41.45,40.3,40.71,912218,0
+NCNO.US,D,20241115,000000,40.34,40.85,40.14,40.22,1103927,0
+NCNO.US,D,20241118,000000,40.28,40.63,39.88,40,930534,0
+NCNO.US,D,20241119,000000,39.56,40.313,39.55,40.05,654895,0
+NCNO.US,D,20241120,000000,40.25,40.5,39.61,40.08,385154,0
+NCNO.US,D,20241121,000000,40.42,41.02,40.255,40.45,564329,0
+NCNO.US,D,20241122,000000,40.75,41.955,40.65,41.42,783379,0
+NCNO.US,D,20241125,000000,41.78,42.41,41.645,42.2,945276,0
+NCNO.US,D,20241126,000000,42.14,42.73,41.815,42.25,580250,0
+NCNO.US,D,20241127,000000,42.35,42.38,41.642,41.88,722481,0
+NCNO.US,D,20241129,000000,42.2,42.35,41.87,41.99,592613,0
+NCNO.US,D,20241202,000000,42.41,42.69,41.51,41.55,1396994,0
+NCNO.US,D,20241203,000000,41.5,41.82,41.12,41.5,1160215,0
+NCNO.US,D,20241204,000000,41.96,42.88,41.915,42.5,2149642,0
+NCNO.US,D,20241205,000000,36.03,40.29,35.58,37.28,4948441,0
+NCNO.US,D,20241206,000000,37.44,37.72,36.66,37.41,1769303,0
+NCNO.US,D,20241209,000000,37.53,37.93,36.93,37.12,1653814,0
+NCNO.US,D,20241210,000000,37.15,37.15,35.91,36,2393576,0
+NCNO.US,D,20241211,000000,36.34,37.13,36.27,36.41,2261313,0
+NCNO.US,D,20241212,000000,36.02,37.2,36.02,36.55,1717015,0
+NCNO.US,D,20241213,000000,36.37,36.645,35.42,35.46,837112,0
+NCNO.US,D,20241216,000000,35.93,36.5,35.503,35.96,1188544,0
+NCNO.US,D,20241217,000000,35.8,35.91,35.29,35.4,804618,0
+NCNO.US,D,20241218,000000,35.53,36.26,34.085,34.38,6103858,0
+NCNO.US,D,20241219,000000,34.96,35.28,34.13,34.54,1598460,0
+NCNO.US,D,20241220,000000,33.98,35.92,33.98,35.22,2274148,0
+NCNO.US,D,20241223,000000,35.14,35.28,34.195,35.18,973137,0
+NCNO.US,D,20241224,000000,35.22,35.64,34.95,35.27,405218,0
+NCNO.US,D,20241226,000000,34.885,35.535,34.875,35.44,763037,0
+NCNO.US,D,20241227,000000,35.39,35.52,34.24,34.43,761376,0
+NCNO.US,D,20241230,000000,34.02,34.274,33.23,33.56,1383798,0
+NCNO.US,D,20241231,000000,33.78,34.16,33.48,33.58,1148109,0
+NCNO.US,D,20250102,000000,33.73,34.19,33.21,33.41,766249,0
+NCNO.US,D,20250103,000000,33.77,34.11,33.61,34.07,663731,0
+NCNO.US,D,20250106,000000,35.31,35.43,34.11,34.15,1453989,0
+NCNO.US,D,20250107,000000,34.23,34.49,33.245,33.56,781891,0
+NCNO.US,D,20250108,000000,33.29,33.83,33.23,33.51,559871,0
+NCNO.US,D,20250110,000000,32.85,33.18,32.19,32.54,1101823,0
+NCNO.US,D,20250113,000000,32.27,32.64,32.08,32.54,1305886,0
+NCNO.US,D,20250114,000000,32.71,33.07,32.6101,32.98,1263732,0
+NCNO.US,D,20250115,000000,33.81,33.81,33.111,33.36,1368344,0
+NCNO.US,D,20250116,000000,33.3,33.485,32.77,32.89,774773,0
+NCNO.US,D,20250117,000000,33.37,33.495,33.01,33.24,746227,0
+NCNO.US,D,20250121,000000,33.58,33.98,33.22,33.23,722592,0
+NCNO.US,D,20250122,000000,33.35,33.4,32.4,32.51,894616,0
+NCNO.US,D,20250123,000000,32.4,32.54,32,32.51,887442,0
+NCNO.US,D,20250124,000000,32.55,33.2683,32.37,32.57,507204,0
+NCNO.US,D,20250127,000000,32.25,34.211,32.23,33.76,984080,0
+NCNO.US,D,20250128,000000,33.76,35.03,33.58,34.81,1052574,0
+NCNO.US,D,20250129,000000,34.65,34.67,33.923,34.42,1240322,0
+NCNO.US,D,20250130,000000,34.44,34.9282,34.31,34.56,606226,0
+NCNO.US,D,20250131,000000,34.84,35.04,33.66,34.01,1041285,0
+NCNO.US,D,20250203,000000,32,33.225,31.99,32.85,1407241,0
+NCNO.US,D,20250204,000000,32.85,33.02,32.36,32.76,1402286,0
+NCNO.US,D,20250205,000000,32.71,33.17,32.5,32.74,1307296,0
+NCNO.US,D,20250206,000000,32.86,32.9792,32.18,32.45,729481,0
+NCNO.US,D,20250207,000000,32.48,32.68,32.21,32.44,1006795,0
+NCNO.US,D,20250210,000000,32.81,33.23,32.42,32.96,1021625,0
+NCNO.US,D,20250211,000000,33.01,34.07,33.01,33.34,1449517,0
+NCNO.US,D,20250212,000000,32.9,34.01,32.81,33.71,1182281,0
+NCNO.US,D,20250213,000000,34.02,34.43,33.425,34.4,1013875,0
+NCNO.US,D,20250214,000000,34.5,34.55,34.075,34.25,1107439,0
+NCNO.US,D,20250218,000000,34.14,34.2666,32.66,33.35,2088664,0
+NCNO.US,D,20250219,000000,33.1,33.485,32.8,33.03,1649019,0
+NCNO.US,D,20250220,000000,32.95,33.015,32.4825,32.85,1319046,0
+NCNO.US,D,20250221,000000,32.9,33.0525,31.86,32.06,1747059,0
+NCNO.US,D,20250224,000000,32.005,32.227,30.97,31.42,1112790,0
+NCNO.US,D,20250225,000000,31.38,31.58,30.685,31.26,1009472,0
+NCNO.US,D,20250226,000000,31.4,31.64,30.925,31.11,1256624,0
+NCNO.US,D,20250227,000000,31.23,31.4,30.6,30.76,1088791,0
+NCNO.US,D,20250228,000000,30.7,31.49,30.58,31.31,1269585,0
+NCNO.US,D,20250303,000000,31.51,31.595,30.27,30.46,2052411,0
+NCNO.US,D,20250304,000000,30.16,30.8,29.23,30.01,1730827,0
+NCNO.US,D,20250305,000000,30.08,30.44,29.64,30.35,946118,0
+NCNO.US,D,20250306,000000,29.7,30.375,29.6759,29.94,1535521,0
+NCNO.US,D,20250307,000000,29.68,30.58,29.4,30.53,1501560,0
+NCNO.US,D,20250310,000000,30.1,30.205,28.48,29,1798267,0
+NCNO.US,D,20250311,000000,28.84,29.395,28.13,28.45,1543906,0
+NCNO.US,D,20250312,000000,28.87,29.19,28.43,29.02,1779801,0
+NCNO.US,D,20250313,000000,28.89,28.89,27.29,27.36,890150,0
+NCNO.US,D,20250314,000000,27.94,28.37,27.5619,28.34,1264233,0
+NCNO.US,D,20250317,000000,28.34,29.08,28.31,28.69,1109382,0
+NCNO.US,D,20250318,000000,28.5,28.605,28.1042,28.51,999717,0
+NCNO.US,D,20250319,000000,28.68,29.3,28.64,28.77,745372,0
+NCNO.US,D,20250320,000000,28.49,28.98,28.22,28.41,722580,0
+NCNO.US,D,20250321,000000,28.12,28.53,27.9548,28.5,1111967,0
+NCNO.US,D,20250324,000000,29.04,29.25,28.65,28.98,1187521,0
+NCNO.US,D,20250325,000000,29.14,29.65,28.98,29.38,1013850,0
+NCNO.US,D,20250326,000000,29.59,30.02,29.3013,29.73,1542298,0
+NCNO.US,D,20250327,000000,29.55,29.76,28.77,29.49,1172478,0
+NCNO.US,D,20250328,000000,29.42,29.42,28.6,28.92,1242226,0
+NCNO.US,D,20250331,000000,28.39,28.495,27.45,27.47,1911356,0
+NCNO.US,D,20250401,000000,27.59,28.33,27.3,28.12,3563747,0
+NCNO.US,D,20250402,000000,18.875,23.03,18.75005,22.59,20086402,0
+NCNO.US,D,20250403,000000,21.62,22,20.9075,21.71,5955843,0
+NCNO.US,D,20250404,000000,21.51,22.04,20.92,21.45,3451473,0
+NCNO.US,D,20250407,000000,20.74,22.34,20.71,21.72,4774656,0
+NCNO.US,D,20250408,000000,22.66,22.66,21.66,22.05,4755683,0
+NCNO.US,D,20250409,000000,22.09,24.51,21.98,24.43,3986466,0
+NCNO.US,D,20250410,000000,23.87,23.99,22.7,23.4,3313263,0
+NCNO.US,D,20250411,000000,23.42,24,22.51,23.86,3390327,0
+NCNO.US,D,20250414,000000,24.47,24.47,23.37,23.66,1775064,0
+NCNO.US,D,20250415,000000,23.64,24.26,23.61,24.02,1943930,0
+NCNO.US,D,20250416,000000,23.8,24.28,23.53,23.92,1944542,0
+NCNO.US,D,20250417,000000,23.94,24.14,23.615,23.95,2013934,0
+NCNO.US,D,20250421,000000,23.69,23.73,22.97,23.18,1399732,0
+NCNO.US,D,20250422,000000,23.46,23.55,22.95,23.28,1759660,0
+NCNO.US,D,20250423,000000,23.8,24.225,22.695,22.8,2935360,0
+NCNO.US,D,20250424,000000,22.65,23.3,22.65,23.18,1781056,0
+NCNO.US,D,20250425,000000,23.14,23.34,22.84,23.04,1925582,0
+NCNO.US,D,20250428,000000,23.14,23.52,22.51,22.92,1520832,0
+NCNO.US,D,20250429,000000,22.82,23.58,22.7075,23.4,2295001,0
+NCNO.US,D,20250430,000000,23.02,23.24,22.68,23.2,1147452,0
+NCNO.US,D,20250501,000000,23.44,23.637,22.82,22.87,1068328,0
+NCNO.US,D,20250502,000000,23.11,23.225,22.79,22.96,1629521,0
+NCNO.US,D,20250505,000000,22.65,23.1,22.23,22.25,1694022,0
+NCNO.US,D,20250506,000000,22.01,22.51,21.73,22.15,1376236,0
+NCNO.US,D,20250507,000000,22.32,22.865,22.165,22.83,2035002,0
+NCNO.US,D,20250508,000000,23.02,23.87,22.955,23.77,2517890,0
+NCNO.US,D,20250509,000000,23.84,24.09,23.57,24.03,2206382,0
+NCNO.US,D,20250512,000000,24.81,24.81,24.25,24.56,1289329,0
+NCNO.US,D,20250513,000000,24.61,24.61,23.87,23.91,2797210,0
+NCNO.US,D,20250514,000000,23.87,24.52,23.77,24.27,1379406,0
+NCNO.US,D,20250515,000000,24.22,24.52,23.91,24.48,892308,0
+NCNO.US,D,20250516,000000,24.62,24.73,24.24,24.6,1373285,0
+NCNO.US,D,20250519,000000,24.22,24.98,24.22,24.75,2239718,0
+NCNO.US,D,20250520,000000,25,25.93,24.73,25.81,2702919,0
+NCNO.US,D,20250521,000000,25.81,26.45,25.48,25.48,2621238,0
+NCNO.US,D,20250522,000000,25.68,27.075,25.5,26.66,3176028,0
+NCNO.US,D,20250523,000000,26.71,26.78,26.205,26.26,2955093,0
+NCNO.US,D,20250527,000000,26.61,27.19,26.24,26.98,2414708,0
+NCNO.US,D,20250528,000000,26.98,27.13,26.68,26.78,3307183,0
+NCNO.US,D,20250529,000000,28.12,28.96,26.16,26.33,3859572,0
+NCNO.US,D,20250530,000000,26.04,26.58,25.88,26.3,2357410,0
+NCNO.US,D,20250602,000000,26.18,26.37,25.55,26.19,1827932,0
+NCNO.US,D,20250603,000000,26.15,27.35,26.15,27.26,2144466,0
+NCNO.US,D,20250604,000000,27.17,27.66,27,27.23,1613988,0
+NCNO.US,D,20250605,000000,27.26,27.59,27.02,27.32,1432239,0
+NCNO.US,D,20250606,000000,27.32,27.78,27.21,27.32,1366965,0
+NCNO.US,D,20250609,000000,27.51,27.51,27.065,27.16,953328,0
+NCNO.US,D,20250610,000000,27.2,27.665,27.095,27.19,937944,0
+NCNO.US,D,20250611,000000,27.26,27.6,26.945,27.3,1015318,0
+NCNO.US,D,20250612,000000,27.3,27.5,27.19,27.47,1260514,0
+NCNO.US,D,20250613,000000,27.05,27.34,26.685,26.99,1286185,0
+NCNO.US,D,20250616,000000,27.17,27.53,26.815,26.9,1480374,0
+NCNO.US,D,20250617,000000,26.8,27.18,26.725,27.08,1339321,0
+NCNO.US,D,20250618,000000,27,27.29,26.41,26.8,1478603,0
+NCNO.US,D,20250620,000000,27.03,27.125,26.2,26.45,1662450,0
+NCNO.US,D,20250623,000000,26.2,26.58,25.89,26.53,1096234,0
+NCNO.US,D,20250624,000000,26.74,27.07,26.54,26.72,2013374,0
+NCNO.US,D,20250625,000000,26.83,26.83,25.93,26.12,1296121,0
+NCNO.US,D,20250626,000000,26.27,27.405,26.06,27.37,1635036,0
+NCNO.US,D,20250627,000000,27.47,28.01,27.095,27.66,4113347,0
+NCNO.US,D,20250630,000000,27.85,28.24,27.59,27.97,1912660,0
+NCNO.US,D,20250701,000000,27.91,27.99,27.11,27.72,1250647,0
+NCNO.US,D,20250702,000000,27.73,28.14,27.41,27.97,1192160,0
+NCNO.US,D,20250703,000000,28.22,28.89,27.99,28.7,813605,0
+NCNO.US,D,20250707,000000,28.34,28.83,28.3359,28.8,1181731,0
+NCNO.US,D,20250708,000000,28.92,29.75,28.875,29.54,2179326,0
+NCNO.US,D,20250709,000000,29.67,29.79,28.93,29.26,1650589,0
+NCNO.US,D,20250710,000000,29.21,29.28,28.76,28.86,1152170,0
+NCNO.US,D,20250711,000000,28.73,28.97,28.18,28.82,1380319,0
+NCNO.US,D,20250714,000000,29.96,30.21,29.38,29.81,1998217,0
+NCNO.US,D,20250715,000000,29.79,29.79,29.24,29.28,1003173,0
+NCNO.US,D,20250716,000000,29.48,30.08,29.38,30.04,1010333,0
+NCNO.US,D,20250717,000000,30.1,30.7699,30.06,30.69,2518428,0
+NCNO.US,D,20250718,000000,31,31,30.35,30.61,1021921,0
+NCNO.US,D,20250721,000000,30.89,31.2499,30.33,30.83,1484036,0
+NCNO.US,D,20250722,000000,30.92,31.48,30.805,31.23,1432130,0
+NCNO.US,D,20250723,000000,31.28,31.345,30.805,30.99,968930,0
+NCNO.US,D,20250724,000000,31.01,31.01,30.595,30.66,1134004,0
+NCNO.US,D,20250725,000000,30.81,31.1,30.59,30.8,1292234,0
+NCNO.US,D,20250728,000000,30.8,30.8,30.3,30.36,1401732,0
+NCNO.US,D,20250729,000000,30.49,30.84,29.655,29.75,1556375,0
+NCNO.US,D,20250730,000000,29.82,29.9356,28.94,29.32,951138,0
+NCNO.US,D,20250731,000000,29.32,29.32,27.88,27.925,1438571,0
+NCNO.US,D,20250801,000000,27.8,27.8,27,27.15,1475122,0
+NCNO.US,D,20250804,000000,27.38,28.09,27.05,27.96,1842031,0
+NCNO.US,D,20250805,000000,28.07,28.07,27.31,27.335,1353316,0
+NCNO.US,D,20250806,000000,27.39,27.55,26.76,26.95,1307344,0
+NCNO.US,D,20250807,000000,27.13,27.315,26.72,26.9,1521285,0
+NCNO.US,D,20250808,000000,27,27.176,26.03,26.19,1808183,0
+NCNO.US,D,20250811,000000,26.24,26.82,26.13,26.2,976389,0
+NCNO.US,D,20250812,000000,26.34,26.55,26.13,26.42,709336,0
+NCNO.US,D,20250813,000000,26.6,28.26,26.3,28.15,1108244,0
+NCNO.US,D,20250814,000000,27.99,28.05,27.43,27.55,784672,0
+NCNO.US,D,20250815,000000,27.56,27.96,27.435,27.75,1006336,0
+NCNO.US,D,20250818,000000,27.68,28.155,27.62,28.06,936192,0
+NCNO.US,D,20250819,000000,28.12,28.25,27.42,27.83,2109809,0
+NCNO.US,D,20250820,000000,27.75,28.04,27.385,27.88,1430439,0
+NCNO.US,D,20250821,000000,27.62,27.975,27.375,27.8,1399301,0
+NCNO.US,D,20250822,000000,27.95,29.115,27.84,29.08,1643052,0
+NCNO.US,D,20250825,000000,29.01,29.19,28.34,28.37,1768455,0
+NCNO.US,D,20250826,000000,28.36,29.135,27.86,28.69,3201145,0
+NCNO.US,D,20250827,000000,31.84,33.92,30.88,32.69,8193203,0
+NCNO.US,D,20250828,000000,32.7,33.44,31.7,32.1,3098264,0
+NCNO.US,D,20250829,000000,32.19,32.525,31.7307,32.11,2276478,0
+NCNO.US,D,20250902,000000,31.62,31.72,30.6,31.08,2296726,0
+NCNO.US,D,20250903,000000,31.08,31.175,30.35,30.62,1833110,0
+NCNO.US,D,20250904,000000,30.4,30.8743,30,30.45,2316216,0
+NCNO.US,D,20250905,000000,30.74,31.18,30.13,30.4,2222356,0
+NCNO.US,D,20250908,000000,30.07,31.19,30.07,30.83,2887780,0
+NCNO.US,D,20250909,000000,30.74,30.84,30.12,30.4,1910469,0
+NCNO.US,D,20250910,000000,31.67,31.925,29.945,29.98,2736840,0
+NCNO.US,D,20250911,000000,29.93,30.5,29.6122,30.46,2876088,0
+NCNO.US,D,20250912,000000,30.53,30.535,29.89,30.09,1360479,0
+NCNO.US,D,20250915,000000,30.18,30.72,30.01,30.25,1964748,0
+NCNO.US,D,20250916,000000,30.19,30.45,29.84,29.99,1958797,0
+NCNO.US,D,20250917,000000,30.09,31.23,30.01,30.63,2574509,0
+NCNO.US,D,20250918,000000,30.82,31.23,30.45,30.55,1398887,0
+NCNO.US,D,20250919,000000,30.79,30.79,29.55,29.63,3448678,0
+NCNO.US,D,20250922,000000,29.5,30.51,29.42,30.32,1921211,0
+NCNO.US,D,20250923,000000,30.38,30.64,29.29,29.32,1881264,0
+NCNO.US,D,20250924,000000,29.57,29.82,28.5,28.58,2179072,0
+NCNO.US,D,20250925,000000,28.21,28.415,27.85,28.15,1723334,0
+NCNO.US,D,20250926,000000,28.1,28.323,27.96,27.98,1599883,0
+NCNO.US,D,20250929,000000,27.98,28.2,27.735,27.99,1829908,0
+NCNO.US,D,20250930,000000,27.98,28.035,26.92,27.11,1545769,0
+NCNO.US,D,20251001,000000,27.07,27.384,26.08,26.15,3122329,0
+NCNO.US,D,20251002,000000,26.2,26.28,25.865,25.88,1773419,0
+NCNO.US,D,20251003,000000,25.9,26.38,25.87,26.23,2050255,0
+NCNO.US,D,20251006,000000,26.32,26.4993,25.37,26.05,1791987,0
+NCNO.US,D,20251007,000000,26.13,26.27,25.3001,25.6,1132204,0
+NCNO.US,D,20251008,000000,25.77,26.22,25.525,26.1,1725391,0
+NCNO.US,D,20251009,000000,26.32,26.32,25.3576,25.5,2071325,0
+NCNO.US,D,20251010,000000,26.53,26.53,24.96,25.02,2320343,0
+NCNO.US,D,20251013,000000,25.11,25.38,24.48,24.71,2345072,0
+NCNO.US,D,20251014,000000,24.4,25.01,24.1,24.88,2381511,0
+NCNO.US,D,20251015,000000,24.9,24.96,23.82,24.3,2634971,0
+NCNO.US,D,20251016,000000,24.26,24.51,23.935,24.05,1594741,0
+NCNO.US,D,20251017,000000,23.85,24.18,23.62,23.76,1413742,0
+NCNO.US,D,20251020,000000,24.67,25.23,24.52991,24.85,1531756,0
+NCNO.US,D,20251021,000000,25,26.01,24.77,25.98,1357391,0
+NCNO.US,D,20251022,000000,25.72,26,25.39,25.59,1083053,0
+NCNO.US,D,20251023,000000,25.59,25.97,25.33,25.94,1582197,0
+NCNO.US,D,20251024,000000,26.22,26.45,26,26.07,976136,0
+NCNO.US,D,20251027,000000,26.98,27.15,26.47,27.1,1853156,0
+NCNO.US,D,20251028,000000,27.12,27.2976,26.69,26.835,1331024,0
+NCNO.US,D,20251029,000000,26.79,26.81,25.77,25.8,5328946,0
+NCNO.US,D,20251030,000000,25.52,27.26,25.26,26.8,2724052,0
+NCNO.US,D,20251031,000000,26.8,27.16,26.26,26.68,2029248,0
+NCNO.US,D,20251103,000000,26.5,26.925,25.985,26.75,1763699,0
+NCNO.US,D,20251104,000000,26.52,26.52,25.32,25.405,1272009,0
+NCNO.US,D,20251105,000000,25.45,25.77,25.09,25.2,1334636,0
+NCNO.US,D,20251106,000000,25.24,26.165,25.185,25.49,1248273,0
+NCNO.US,D,20251107,000000,25.13,26.085,25.13,26.06,1214548,0
+NCNO.US,D,20251110,000000,26.17,26.46,25.36,26.21,1251362,0
+NCNO.US,D,20251111,000000,26.21,26.65,26,26.26,892168,0
+NCNO.US,D,20251112,000000,26.35,26.62,26,26.15,1099089,0
+NCNO.US,D,20251113,000000,26.06,26.14,25.25,25.48,962547,0
+NCNO.US,D,20251114,000000,25.44,25.8,25.26,25.52,1127807,0
+NCNO.US,D,20251117,000000,25.51,25.53,24.6,24.83,1569480,0
+NCNO.US,D,20251118,000000,24.78,25.04,24.3,24.64,2087536,0
+NCNO.US,D,20251119,000000,24.52,24.75,24.095,24.27,4474394,0
+NCNO.US,D,20251120,000000,24.7,25.2,24,24.06,1555820,0
+NCNO.US,D,20251121,000000,24,24.64,23.905,24.39,1782541,0
+NCNO.US,D,20251124,000000,24.4,24.54,23.9,24.1,1621501,0
+NCNO.US,D,20251125,000000,24.19,24.69,24.11,24.62,2300369,0
+NCNO.US,D,20251126,000000,24.72,24.93,24.4604,24.64,2208771,0
+NCNO.US,D,20251128,000000,24.78,24.97,24.665,24.7,694305,0
+NCNO.US,D,20251201,000000,24.42,24.94,24.1882,24.52,2149816,0
+NCNO.US,D,20251202,000000,24.57,24.715,24.24,24.46,2678588,0
+NCNO.US,D,20251203,000000,24.34,25.98,24.12,25.57,4594946,0
+NCNO.US,D,20251204,000000,27.05,27.5,24.24,24.35,5578734,0
+NCNO.US,D,20251205,000000,24.23,24.23,23.18,23.39,3775021,0
+NCNO.US,D,20251208,000000,24.25,24.8299,23.95,24.58,3117191,0
+NCNO.US,D,20251209,000000,24.52,25.0504,24.39,24.85,2551782,0
+NCNO.US,D,20251210,000000,24.78,26.34,24.6601,25.88,2630405,0
+NCNO.US,D,20251211,000000,25.91,26.4,25.58,25.92,1770741,0
+NCNO.US,D,20251212,000000,26.01,26.01,25.23,25.47,2016898,0
+NCNO.US,D,20251215,000000,25.46,25.52,24.32,24.52,1761016,0
+NCNO.US,D,20251216,000000,24.47,24.82,24.45,24.63,1549879,0
+NCNO.US,D,20251217,000000,24.49,25.53,24.475,25.39,1704253,0
+NCNO.US,D,20251218,000000,25.51,25.81,25.25,25.29,1999387,0
+NCNO.US,D,20251219,000000,25.35,25.72,25.235,25.68,1688694,0
+NCNO.US,D,20251222,000000,25.64,26.36,25.49,26.01,2019503,0
+NCNO.US,D,20251223,000000,25.87,26.06,25.53,25.84,1285064,0
+NCNO.US,D,20251224,000000,25.8,26.075,25.68,25.98,751732,0
+NCNO.US,D,20251226,000000,25.78,26.31,25.52,26.29,926713,0
+NCNO.US,D,20251229,000000,26.16,26.4,25.92,26.18,1207514,0
+NCNO.US,D,20251230,000000,26.08,26.5099,25.99,26.04,1090253,0
+NCNO.US,D,20251231,000000,26.04,26.22,25.59,25.64,966086,0
+NCNO.US,D,20260102,000000,25.75,25.75,24.61,24.65,1194992,0
+NCNO.US,D,20260105,000000,24.51,25.3,24.055,24.5,1927405,0
+NCNO.US,D,20260106,000000,24.56,24.8625,24.308,24.565,1324676,0
+NCNO.US,D,20260107,000000,24.62,25.85,24.47,25.31,1272644,0
+NCNO.US,D,20260108,000000,25.09,25.48,24.69,25.11,1398291,0
+NCNO.US,D,20260109,000000,25.12,25.92,24.64,25.6,1644755,0
+NCNO.US,D,20260112,000000,25.27,25.63,25,25.41,1166538,0
+NCNO.US,D,20260113,000000,25.48,25.59,24.96,25.12,1875906,0
+NCNO.US,D,20260114,000000,25.04,25.49,24.27,24.47,1941298,0
+NCNO.US,D,20260115,000000,24.49,24.71,24.07,24.29,2043569,0
+NCNO.US,D,20260116,000000,24.31,24.77,23.8,24.25,1787190,0
+NCNO.US,D,20260120,000000,23.69,24.3999,22.83,23.01,2019419,0
+NCNO.US,D,20260121,000000,23.38,23.47,22.435,22.94,2132166,0
+NCNO.US,D,20260122,000000,23.01,24.14,22.8974,24.12,1788846,0
+NCNO.US,D,20260123,000000,24.07,24.62,24.07,24.3,1648327,0
+NCNO.US,D,20260126,000000,24.33,24.89,24.17,24.48,1387831,0
+NCNO.US,D,20260127,000000,24.56,24.575,23.47,23.73,1972118,0
+NCNO.US,D,20260128,000000,23.81,23.95,23.15,23.23,1671003,0
+NCNO.US,D,20260129,000000,23.01,23.05,21.37,21.39,3000540,0
+NCNO.US,D,20260130,000000,21.29,21.87,21.11,21.35,2964228,0
+NCNO.US,D,20260202,000000,21.43,21.505,20.77,20.92,2511877,0
+NCNO.US,D,20260203,000000,20.69,20.71,18.02,18.71,5339826,0
+NCNO.US,D,20260204,000000,18.26,19.15,17.69,18.81,3285310,0
+NCNO.US,D,20260205,000000,18.73,19.17,17.77,17.97,2007349,0
+NCNO.US,D,20260206,000000,18.36,18.55,17.6,18.15,2095648,0
+NCNO.US,D,20260209,000000,18.33,18.49,17.85,18.29,1876090,0
+NCNO.US,D,20260210,000000,18.46,19.06,18.32,18.63,1713081,0
+NCNO.US,D,20260211,000000,18.4,18.4,17,17.59,2693409,0
+NCNO.US,D,20260212,000000,17.59,17.745,15.69,15.85,4494125,0
+NCNO.US,D,20260213,000000,16.23,16.63,16.01,16.14,1966551,0
+NCNO.US,D,20260217,000000,16.22,16.515,15.68,16.18,2467156,0
+NCNO.US,D,20260218,000000,16.25,16.605,16.11,16.35,1694845,0
diff --git a/daily/us/nasdaq stocks/2/newtp.us.txt b/daily/us/nasdaq stocks/2/newtp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b2f4872b9a85b7f0e015f7e63f34ec701dcc3f5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/newtp.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTP.US,D,20250902,000000,24.13,24.25,24.08,24.09,58345,0
+NEWTP.US,D,20250903,000000,24.2,24.2,24.05,24.1242,37816,0
+NEWTP.US,D,20250904,000000,24.1457,24.1486,24.05,24.08,41504,0
+NEWTP.US,D,20250905,000000,24.2,24.2,23.82,24,32019,0
+NEWTP.US,D,20250908,000000,23.987,23.987,23.5953,23.6549,40787,0
+NEWTP.US,D,20250909,000000,23.65,23.65,23.39,23.5,32783,0
+NEWTP.US,D,20250910,000000,23.5,23.55,23.2,23.48,36462,0
+NEWTP.US,D,20250911,000000,23.8081,23.81,23.47,23.8,42648,0
+NEWTP.US,D,20250912,000000,23.99,23.99,23.8001,23.99,21607,0
+NEWTP.US,D,20250915,000000,23.8165,23.94,23.8165,23.94,2978,0
+NEWTP.US,D,20250916,000000,23.9,23.9999,23.89,23.9999,7432,0
+NEWTP.US,D,20250917,000000,24,24,23.89,23.89,17957,0
+NEWTP.US,D,20250918,000000,23.93,23.95,23.78,23.78,18528,0
+NEWTP.US,D,20250919,000000,23.95,23.95,23.8,23.8582,8882,0
+NEWTP.US,D,20250922,000000,23.87,23.95,23.794,23.95,7297,0
+NEWTP.US,D,20250923,000000,23.99,24.1,23.8843,23.95,17106,0
+NEWTP.US,D,20250924,000000,24.03,24.04,23.6,23.98,15483,0
+NEWTP.US,D,20250925,000000,24,24,23.81,23.94,5170,0
+NEWTP.US,D,20250926,000000,23.93,24,23.75,23.99,10512,0
+NEWTP.US,D,20250929,000000,24,24.05,23.9054,24.05,8949,0
+NEWTP.US,D,20250930,000000,23.9999,24.19,23.9807,24.08,16077,0
+NEWTP.US,D,20251001,000000,24.05,24.205,24.03,24.205,13747,0
+NEWTP.US,D,20251002,000000,24.2,24.2446,24.0341,24.0595,8576,0
+NEWTP.US,D,20251003,000000,24.0604,24.19,24.0604,24.18,7229,0
+NEWTP.US,D,20251006,000000,24.2,24.2,23.82,24.01,11802,0
+NEWTP.US,D,20251007,000000,24,24.09,23.835,23.98,9724,0
+NEWTP.US,D,20251008,000000,23.943,24,23.91,23.91,9489,0
+NEWTP.US,D,20251009,000000,23.9372,23.9372,23.9,23.915,628,0
+NEWTP.US,D,20251010,000000,23.96,23.96,23.618,23.69,6419,0
+NEWTP.US,D,20251013,000000,23.69,23.78,23.35,23.35,10767,0
+NEWTP.US,D,20251014,000000,23.3501,23.5899,23.32,23.47,15246,0
+NEWTP.US,D,20251015,000000,23.635,23.7999,23.6,23.75,4585,0
+NEWTP.US,D,20251016,000000,23.75,23.8,23.67,23.7374,11090,0
+NEWTP.US,D,20251017,000000,23.56,24.25,23.55,24.21,26575,0
+NEWTP.US,D,20251020,000000,23.62,24.1499,23.62,24.025,18181,0
+NEWTP.US,D,20251021,000000,24.15,24.15,23.81,23.81,5393,0
+NEWTP.US,D,20251022,000000,23.9672,24.01,23.81,23.93,14645,0
+NEWTP.US,D,20251023,000000,23.9999,24,23.9,23.9,4697,0
+NEWTP.US,D,20251024,000000,23.9,24.15,23.9,24.146,10758,0
+NEWTP.US,D,20251027,000000,24.0369,24.0369,23.9,24,2262,0
+NEWTP.US,D,20251028,000000,24.0488,24.27,23.93,24.2176,44897,0
+NEWTP.US,D,20251029,000000,24.2124,24.5,24.067,24.4,52081,0
+NEWTP.US,D,20251030,000000,23.93,24.28,23.93,24.28,8066,0
+NEWTP.US,D,20251031,000000,24.15,24.15,23.993,23.993,2876,0
+NEWTP.US,D,20251103,000000,24,24.01,23.95,23.95,2459,0
+NEWTP.US,D,20251104,000000,23.96,24.48,23.92,23.92,11115,0
+NEWTP.US,D,20251105,000000,23.96,24,23.9232,23.93,883,0
+NEWTP.US,D,20251106,000000,24,24.06,23.91,23.91,2197,0
+NEWTP.US,D,20251107,000000,24.04,24.09,23.91,23.91,6438,0
+NEWTP.US,D,20251110,000000,23.94,23.94,23.9,23.93,2378,0
+NEWTP.US,D,20251111,000000,24.02,24.17,24.0001,24.1,4403,0
+NEWTP.US,D,20251112,000000,24.035,24.035,23.91,24,674,0
+NEWTP.US,D,20251113,000000,23.91,24.04,23.9,23.9,4734,0
+NEWTP.US,D,20251114,000000,23.91,23.91,23.7,23.7,13014,0
+NEWTP.US,D,20251117,000000,23.71,23.74,23.43,23.45,9555,0
+NEWTP.US,D,20251118,000000,23.5,23.51,23.31,23.4,8090,0
+NEWTP.US,D,20251119,000000,23.51,23.7832,23.45,23.45,9932,0
+NEWTP.US,D,20251120,000000,23.5999,23.5999,23.3499,23.36,11380,0
+NEWTP.US,D,20251121,000000,23.475,23.5249,22.9776,23.2,35898,0
+NEWTP.US,D,20251124,000000,23.28,23.5794,23.251,23.5794,6831,0
+NEWTP.US,D,20251125,000000,23.57,23.6,23.35,23.6,31326,0
+NEWTP.US,D,20251126,000000,23.4988,23.84,23.47,23.64,27178,0
+NEWTP.US,D,20251128,000000,23.64,23.78,23.32,23.5,15831,0
+NEWTP.US,D,20251201,000000,23.48,23.5,23.4,23.5,10226,0
+NEWTP.US,D,20251202,000000,23.65,23.74,23.3,23.35,27590,0
+NEWTP.US,D,20251203,000000,23.6305,23.6305,23.35,23.6,4298,0
+NEWTP.US,D,20251204,000000,23.55,23.555,23.31,23.31,9384,0
+NEWTP.US,D,20251205,000000,23.35,23.35,23.12,23.22,23881,0
+NEWTP.US,D,20251208,000000,23.2,23.37,23.02,23.07,14531,0
+NEWTP.US,D,20251209,000000,23.2901,23.38,23.1,23.3755,17247,0
+NEWTP.US,D,20251210,000000,23.37,23.51,23.3,23.38,22843,0
+NEWTP.US,D,20251211,000000,23.366,23.57,23.03,23.1,74160,0
+NEWTP.US,D,20251212,000000,23.12,23.38,23.12,23.21,10457,0
+NEWTP.US,D,20251215,000000,23.2,23.3,23.08,23.24,15066,0
+NEWTP.US,D,20251216,000000,23.25,23.6,23.25,23.37,29115,0
+NEWTP.US,D,20251217,000000,23.5,23.72,23.45,23.63,21334,0
+NEWTP.US,D,20251218,000000,23.6,23.68,23.28,23.5,31520,0
+NEWTP.US,D,20251219,000000,23.615,23.615,23.23,23.27,40474,0
+NEWTP.US,D,20251222,000000,22.93,23.06,22.752,22.93,36898,0
+NEWTP.US,D,20251223,000000,23,23.09,22.51,22.77,29148,0
+NEWTP.US,D,20251224,000000,22.82,22.89,22.59,22.77,25619,0
+NEWTP.US,D,20251226,000000,22.72,22.87,22.58,22.85,13325,0
+NEWTP.US,D,20251229,000000,22.64,22.998,22.53,22.99,23940,0
+NEWTP.US,D,20251230,000000,22.7501,22.9732,22.7501,22.92,13976,0
+NEWTP.US,D,20251231,000000,22.9001,23.05,22.9001,23.0499,13285,0
+NEWTP.US,D,20260102,000000,23,23.08,22.95,23,19577,0
+NEWTP.US,D,20260105,000000,23.04,23.14,22.76,22.83,23082,0
+NEWTP.US,D,20260106,000000,23.05,23.2098,23,23,2308,0
+NEWTP.US,D,20260107,000000,23.06,23.1,22.86,23.1,27462,0
+NEWTP.US,D,20260108,000000,23.15,23.25,23.1499,23.24,13397,0
+NEWTP.US,D,20260109,000000,23.05,23.3,23.05,23.3,16424,0
+NEWTP.US,D,20260112,000000,23.32,23.48,23.32,23.43,8096,0
+NEWTP.US,D,20260113,000000,23.32,23.4999,23.25,23.36,13997,0
+NEWTP.US,D,20260114,000000,23.25,23.68,23.25,23.62,19200,0
+NEWTP.US,D,20260115,000000,23.585,23.77,23.5799,23.77,12995,0
+NEWTP.US,D,20260116,000000,23.7,23.725,23.5,23.7,14723,0
+NEWTP.US,D,20260120,000000,23.6,23.6499,23.55,23.6,3915,0
+NEWTP.US,D,20260121,000000,23.7499,23.75,23.6292,23.75,6628,0
+NEWTP.US,D,20260122,000000,23.6975,23.75,23.68,23.75,2819,0
+NEWTP.US,D,20260123,000000,23.75,23.75,23.3,23.4,15460,0
+NEWTP.US,D,20260126,000000,23.615,23.75,23.615,23.75,2998,0
+NEWTP.US,D,20260127,000000,23.75,23.8,23.64,23.7,2368,0
+NEWTP.US,D,20260128,000000,23.75,23.75,23.5001,23.6487,4206,0
+NEWTP.US,D,20260129,000000,23.7,23.725,23.4196,23.7,13092,0
+NEWTP.US,D,20260130,000000,23.7,23.99,23.7,23.99,15462,0
+NEWTP.US,D,20260202,000000,23.99,24,23.9283,24,9040,0
+NEWTP.US,D,20260203,000000,24,24,23.9,23.9501,7875,0
+NEWTP.US,D,20260204,000000,24,24,23.95,23.99,1143,0
+NEWTP.US,D,20260205,000000,23.99,23.99,23.82,23.99,5119,0
+NEWTP.US,D,20260206,000000,23.99,24,23.87,23.99,2231,0
+NEWTP.US,D,20260209,000000,23.98,24,23.6501,23.9941,5749,0
+NEWTP.US,D,20260210,000000,23.98,24.09,23.98,24.02,7874,0
+NEWTP.US,D,20260211,000000,24.0004,24.1,24,24.1,6893,0
+NEWTP.US,D,20260212,000000,24.07,24.1,24,24,3892,0
+NEWTP.US,D,20260213,000000,24,24.1,23.98,24.05,5657,0
+NEWTP.US,D,20260217,000000,24.19,24.22,24.01,24.21,20593,0
+NEWTP.US,D,20260218,000000,24.1815,24.3,24.1815,24.3,23313,0
diff --git a/daily/us/nasdaq stocks/2/nktx.us.txt b/daily/us/nasdaq stocks/2/nktx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbf5d97aca5e87573cc1aa026539dd237ec813ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nktx.us.txt	
@@ -0,0 +1,1410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NKTX.US,D,20200710,000000,54.75,58.69,44.0522,47.9,1317443,0
+NKTX.US,D,20200713,000000,45.15,47.2935,38.52,38.52,626628,0
+NKTX.US,D,20200714,000000,39.29,39.95,36,36.05,404210,0
+NKTX.US,D,20200715,000000,36.53,40.065,36.0001,36.55,434099,0
+NKTX.US,D,20200716,000000,35.65,37,35.2601,36.35,1147801,0
+NKTX.US,D,20200717,000000,36.85,38.49,36.41,37.02,197086,0
+NKTX.US,D,20200720,000000,36.61,37.5,35.6,36.39,405707,0
+NKTX.US,D,20200721,000000,36.08,37.5,32.93,33.6,137640,0
+NKTX.US,D,20200722,000000,33.78,34.15,30.7,30.85,104267,0
+NKTX.US,D,20200723,000000,31.3,31.87,30.1301,30.35,63804,0
+NKTX.US,D,20200724,000000,31.24,31.24,28.3,28.7,92867,0
+NKTX.US,D,20200727,000000,28.76,29.305,27.27,27.69,167767,0
+NKTX.US,D,20200728,000000,28.07,28.24,26.9,27.22,83192,0
+NKTX.US,D,20200729,000000,27.44,28.2,26.4,26.46,98688,0
+NKTX.US,D,20200730,000000,26.58,27.38,26.5,27.22,102534,0
+NKTX.US,D,20200731,000000,26.5,26.89,25.5,25.75,72993,0
+NKTX.US,D,20200803,000000,26.29,27.3,25.89,26.58,83464,0
+NKTX.US,D,20200804,000000,27.29,31.72,26.21,26.23,289147,0
+NKTX.US,D,20200805,000000,26.5,26.875,25.22,25.22,195182,0
+NKTX.US,D,20200806,000000,25.23,26.25,24.81,24.89,157105,0
+NKTX.US,D,20200807,000000,24.85,25.395,23.6001,24,122484,0
+NKTX.US,D,20200810,000000,24.61,24.61,23.44,23.52,90101,0
+NKTX.US,D,20200811,000000,23.53,24.785,23.5,24.23,162835,0
+NKTX.US,D,20200812,000000,24.38,26.13,23.91,24.34,140641,0
+NKTX.US,D,20200813,000000,24.5,27.28,24.5,26.86,204478,0
+NKTX.US,D,20200814,000000,27.44,28.93,26.2024,27.98,173250,0
+NKTX.US,D,20200817,000000,27.71,28.59,26.43,26.87,141360,0
+NKTX.US,D,20200818,000000,26.85,29.165,26.6678,28.97,260460,0
+NKTX.US,D,20200819,000000,28.69,29.3499,27.44,27.91,103048,0
+NKTX.US,D,20200820,000000,27.23,28.15,25.63,27.21,154766,0
+NKTX.US,D,20200821,000000,26.67,28.5334,25.8,25.95,128955,0
+NKTX.US,D,20200824,000000,26.36,26.36,24.29,24.84,93693,0
+NKTX.US,D,20200825,000000,25.22,25.41,23.56,24.57,126137,0
+NKTX.US,D,20200826,000000,24.42,24.94,24.07,24.08,50745,0
+NKTX.US,D,20200827,000000,24.12,26.3755,24.12,25.37,101459,0
+NKTX.US,D,20200828,000000,25.22,26.63,24.55,26.59,50868,0
+NKTX.US,D,20200831,000000,28.13,28.13,24.54,24.64,131567,0
+NKTX.US,D,20200901,000000,24.29,24.89,23.69,24.06,131788,0
+NKTX.US,D,20200902,000000,24.18,27.4999,22.4602,26.09,255307,0
+NKTX.US,D,20200903,000000,26.08,27.29,24.83,26.36,75668,0
+NKTX.US,D,20200904,000000,26.24,28.86,26.24,27.65,82690,0
+NKTX.US,D,20200908,000000,26.75,28.21,25.03,26.2,177632,0
+NKTX.US,D,20200909,000000,26.63,29.8599,26.1471,28.01,195289,0
+NKTX.US,D,20200910,000000,27.85,33.02,27.85,31.41,187041,0
+NKTX.US,D,20200911,000000,31.95,33.71,30.51,31.8,137944,0
+NKTX.US,D,20200914,000000,32.04,35.34,31.8001,34.58,230976,0
+NKTX.US,D,20200915,000000,34.49,35.85,34.23,34.25,138829,0
+NKTX.US,D,20200916,000000,34.4,35.52,32.21,32.34,270149,0
+NKTX.US,D,20200917,000000,32,32.9,28.995,30.53,321402,0
+NKTX.US,D,20200918,000000,30.95,34.9332,30.95,33.81,2551801,0
+NKTX.US,D,20200921,000000,32.83,35,31.4301,34.34,428074,0
+NKTX.US,D,20200922,000000,34.98,35.72,31.98,34.12,300573,0
+NKTX.US,D,20200923,000000,33.59,34.425,30.3,32.35,191224,0
+NKTX.US,D,20200924,000000,31.74,32.46,30.5,31.29,97036,0
+NKTX.US,D,20200925,000000,30.89,31.38,28.5601,30.61,176726,0
+NKTX.US,D,20200928,000000,30.51,32.69,30.02,31.74,84914,0
+NKTX.US,D,20200929,000000,31.57,32.67,29.78,30.36,125055,0
+NKTX.US,D,20200930,000000,30.25,31.481,27.27,30.06,184795,0
+NKTX.US,D,20201001,000000,29.62,31.06,29.2,29.98,523066,0
+NKTX.US,D,20201002,000000,29.59,30,29.31,29.73,44847,0
+NKTX.US,D,20201005,000000,29.92,32.49,29.92,32.33,191565,0
+NKTX.US,D,20201006,000000,31.44,33.97,30.73,33.2,109552,0
+NKTX.US,D,20201007,000000,33.25,35.53,32.14,34.72,168369,0
+NKTX.US,D,20201008,000000,34.99,34.99,33.19,33.59,122426,0
+NKTX.US,D,20201009,000000,33.67,33.69,28.48,29.2,110828,0
+NKTX.US,D,20201012,000000,29.27,30.33,29.2,29.85,48007,0
+NKTX.US,D,20201013,000000,29.75,32,29,31.4,183849,0
+NKTX.US,D,20201014,000000,31.37,31.925,29.01,29.77,198650,0
+NKTX.US,D,20201015,000000,29.27,31.49,28.01,31.17,170390,0
+NKTX.US,D,20201016,000000,30.5863,33.82,30.239,32,258845,0
+NKTX.US,D,20201019,000000,32.27,33.0168,29.82,30.19,69140,0
+NKTX.US,D,20201020,000000,30.22,31.97,27.73,29.12,220086,0
+NKTX.US,D,20201021,000000,28.5479,30.5,25.64,27.41,471430,0
+NKTX.US,D,20201022,000000,27.61,30,26.07,27.03,341815,0
+NKTX.US,D,20201023,000000,27.14,30.49,26,29.9,208898,0
+NKTX.US,D,20201026,000000,29.28,31.22,28.56,31.11,129872,0
+NKTX.US,D,20201027,000000,30.9,32.4,30.715,32.12,60983,0
+NKTX.US,D,20201028,000000,31.36,32.47,28.51,30.06,150390,0
+NKTX.US,D,20201029,000000,29.85,30.815,27.53,28.07,582477,0
+NKTX.US,D,20201030,000000,27.9,29.11,24.53,28.71,450591,0
+NKTX.US,D,20201102,000000,28.98,30.03,27.77,29,148910,0
+NKTX.US,D,20201103,000000,29.02,29.98,28.62,29.39,163055,0
+NKTX.US,D,20201104,000000,29.35,32.055,28.8787,31.31,311937,0
+NKTX.US,D,20201105,000000,31.31,31.36,29.605,29.75,127487,0
+NKTX.US,D,20201106,000000,29.75,30.15,28.265,28.29,51227,0
+NKTX.US,D,20201109,000000,28.38,31,27.8,29.57,219851,0
+NKTX.US,D,20201110,000000,29.87,30.0593,28.5,29.71,93993,0
+NKTX.US,D,20201111,000000,29.86,33,29.08,30.93,286800,0
+NKTX.US,D,20201112,000000,30.72,32.73,30.13,31.78,69678,0
+NKTX.US,D,20201113,000000,31.03,34.8,31.03,31.83,173123,0
+NKTX.US,D,20201116,000000,32.32,33.92,31.66,33.55,86241,0
+NKTX.US,D,20201117,000000,33.8,35.7599,32.86,35.43,177080,0
+NKTX.US,D,20201118,000000,35.45,36.425,33.775,34.13,101333,0
+NKTX.US,D,20201119,000000,34.03,35.42,33.02,34.03,71084,0
+NKTX.US,D,20201120,000000,33.4,35,33.365,34.56,41556,0
+NKTX.US,D,20201123,000000,34.66,36.1,34.66,34.85,47450,0
+NKTX.US,D,20201124,000000,34.8,35.7399,34.19,34.69,54460,0
+NKTX.US,D,20201125,000000,34.51,36.95,33.12,35.35,80538,0
+NKTX.US,D,20201127,000000,35.3,36.5705,33.85,33.9,35398,0
+NKTX.US,D,20201130,000000,34.2,34.2,31.9209,33.28,158646,0
+NKTX.US,D,20201201,000000,33.61,36.755,32.83,34.26,141771,0
+NKTX.US,D,20201202,000000,33.97,34.32,32.98,34,69833,0
+NKTX.US,D,20201203,000000,34.06,35.855,33.73,35.74,517393,0
+NKTX.US,D,20201204,000000,35.92,40.85,35.5548,39.7,138903,0
+NKTX.US,D,20201207,000000,40.68,57.99,40.68,48.31,1130778,0
+NKTX.US,D,20201208,000000,48.01,62.5,45.38,62.2,280013,0
+NKTX.US,D,20201209,000000,63.23,72.0927,58.93,70.02,624593,0
+NKTX.US,D,20201210,000000,67.02,73.22,64.06,71.74,220816,0
+NKTX.US,D,20201211,000000,70.63,71.74,67.33,68.66,150619,0
+NKTX.US,D,20201214,000000,69.99,72.39,65.79,69.6,196482,0
+NKTX.US,D,20201215,000000,69.67,69.86,65.04,68,235816,0
+NKTX.US,D,20201216,000000,68.1,69.42,65.89,68.2,115937,0
+NKTX.US,D,20201217,000000,68.99,74.41,65.86,67.5,192407,0
+NKTX.US,D,20201218,000000,68.79,69.99,62.06,62.54,928675,0
+NKTX.US,D,20201221,000000,62.74,67.8,59.9063,66.18,263271,0
+NKTX.US,D,20201222,000000,66.87,72.72,65.68,71.96,118726,0
+NKTX.US,D,20201223,000000,74.41,76.5026,70.6701,75.62,159099,0
+NKTX.US,D,20201224,000000,79.11,79.16,68.76,69.17,77792,0
+NKTX.US,D,20201228,000000,69.54,71.685,66.32,67.4,106354,0
+NKTX.US,D,20201229,000000,66.05,67.39,60.86,64.23,257985,0
+NKTX.US,D,20201230,000000,64.23,66.41,61.4,65.69,111158,0
+NKTX.US,D,20201231,000000,65.52,65.65,60.47,61.47,110179,0
+NKTX.US,D,20210104,000000,61.47,62.71,54.98,59.61,261626,0
+NKTX.US,D,20210105,000000,58.31,61.64,55.89,56.48,60429,0
+NKTX.US,D,20210106,000000,54.98,58.4199,53.65,55,240511,0
+NKTX.US,D,20210107,000000,56.24,56.87,54.2,55.5,126131,0
+NKTX.US,D,20210108,000000,57.03,58.44,51.35,54.89,283938,0
+NKTX.US,D,20210111,000000,54.41,58.845,53.31,58,201247,0
+NKTX.US,D,20210112,000000,58.68,58.68,53.19,54.03,176873,0
+NKTX.US,D,20210113,000000,53.49,58.72,53.44,54.76,137095,0
+NKTX.US,D,20210114,000000,55.15,56.38,51.26,52.25,202857,0
+NKTX.US,D,20210115,000000,51.88,53.5,50.24,51.29,187000,0
+NKTX.US,D,20210119,000000,51.88,54.85,51.5,53,203976,0
+NKTX.US,D,20210120,000000,53,53.495,50.28,51.05,86856,0
+NKTX.US,D,20210121,000000,51.25,51.25,47.31,48.18,124065,0
+NKTX.US,D,20210122,000000,48,51.9,46.96,49.62,253961,0
+NKTX.US,D,20210125,000000,49.29,50.1,45.79,47.96,119418,0
+NKTX.US,D,20210126,000000,46.66,49.2131,44.28,44.63,87916,0
+NKTX.US,D,20210127,000000,43.1,45.33,41.77,43.78,178682,0
+NKTX.US,D,20210128,000000,44.04,47.66,41.87,42.64,296518,0
+NKTX.US,D,20210129,000000,41.46,43.235,39.04,39.66,103096,0
+NKTX.US,D,20210201,000000,39.65,39.9999,36.89,37.56,312110,0
+NKTX.US,D,20210202,000000,37.61,45.99,37.4865,43.73,387879,0
+NKTX.US,D,20210203,000000,44.77,45.6831,42.31,45.1,292875,0
+NKTX.US,D,20210204,000000,44.65,47.38,43.55,45.54,179107,0
+NKTX.US,D,20210205,000000,46.05,48.2,45.0001,47.74,120161,0
+NKTX.US,D,20210208,000000,47.82,54.44,47.82,52.81,218118,0
+NKTX.US,D,20210209,000000,53.03,55.92,51.57,55.31,269701,0
+NKTX.US,D,20210210,000000,56.23,57.97,53.42,53.96,276294,0
+NKTX.US,D,20210211,000000,54.22,56.98,50.8,51.97,595526,0
+NKTX.US,D,20210212,000000,52.07,56.12,50.01,53.45,64419,0
+NKTX.US,D,20210216,000000,53.4,57.6468,51.69,55.63,186425,0
+NKTX.US,D,20210217,000000,55.84,57.31,54.84,56.93,202575,0
+NKTX.US,D,20210218,000000,56.7,58.25,54.71,55.65,112283,0
+NKTX.US,D,20210219,000000,55.59,57.99,54.92,56.01,167900,0
+NKTX.US,D,20210222,000000,56.06,58.78,54.63,56.12,264395,0
+NKTX.US,D,20210223,000000,53.9244,55.66,50.53,53.89,483814,0
+NKTX.US,D,20210224,000000,54.23,55.345,50.8501,51.58,229304,0
+NKTX.US,D,20210225,000000,52,55.21,46.02,48.8,209490,0
+NKTX.US,D,20210226,000000,47.88,50.345,46.3529,48.76,305639,0
+NKTX.US,D,20210301,000000,50.04,51.94,47.77,49.15,222746,0
+NKTX.US,D,20210302,000000,49.33,50.57,47.17,48.54,135991,0
+NKTX.US,D,20210303,000000,47.22,49.21,45.81,46.94,158501,0
+NKTX.US,D,20210304,000000,46.94,49,42.01,44.45,216195,0
+NKTX.US,D,20210305,000000,45.71,45.71,38.4,43.71,303432,0
+NKTX.US,D,20210308,000000,44.17,47.19,41.41,41.59,122625,0
+NKTX.US,D,20210309,000000,42.43,44.92,41.11,44.57,134333,0
+NKTX.US,D,20210310,000000,45.08,46.67,43.71,45.74,150307,0
+NKTX.US,D,20210311,000000,46.54,50.06,45.97,49,201387,0
+NKTX.US,D,20210312,000000,48.47,50.04,46.77,48.78,90707,0
+NKTX.US,D,20210315,000000,48.59,50.4,47.25,48.8,158542,0
+NKTX.US,D,20210316,000000,48.92,49.89,46.54,47.86,370817,0
+NKTX.US,D,20210317,000000,46.95,47.345,44.13,45.13,205017,0
+NKTX.US,D,20210318,000000,45.1,45.32,41.64,41.75,189971,0
+NKTX.US,D,20210319,000000,42.12,43.49,39.79,40.72,1516227,0
+NKTX.US,D,20210322,000000,40.17,43.18,39.5615,42.34,213944,0
+NKTX.US,D,20210323,000000,42.55,42.55,37.12,37.3,243260,0
+NKTX.US,D,20210324,000000,37.52,39.13,36.67,36.73,382212,0
+NKTX.US,D,20210325,000000,35.76,37.93,34.4,35.8,403168,0
+NKTX.US,D,20210326,000000,36.21,36.67,31.91,35.02,187073,0
+NKTX.US,D,20210329,000000,34.58,35.99,32.01,33.31,243918,0
+NKTX.US,D,20210330,000000,32.28,33.99,29.655,31.33,391547,0
+NKTX.US,D,20210331,000000,31.63,34,31.34,32.9,230627,0
+NKTX.US,D,20210401,000000,32.7,34.16,31.82,32.22,162184,0
+NKTX.US,D,20210405,000000,32.54,34.99,31.8,33.52,317507,0
+NKTX.US,D,20210406,000000,33.01,33.57,31.24,31.4,99204,0
+NKTX.US,D,20210407,000000,31.35,32.74,30.88,31.97,130456,0
+NKTX.US,D,20210408,000000,32.37,32.48,31.25,31.76,130242,0
+NKTX.US,D,20210409,000000,31.75,33.76,31.32,32.28,145122,0
+NKTX.US,D,20210412,000000,32.27,34.57,31.02,34.01,253094,0
+NKTX.US,D,20210413,000000,34.03,35.68,34.02,35.54,875054,0
+NKTX.US,D,20210414,000000,35.54,37.93,34.135,35.98,336560,0
+NKTX.US,D,20210415,000000,36.07,37.85,35.45,36.68,495817,0
+NKTX.US,D,20210416,000000,37.06,37.09,32.58,34.87,256515,0
+NKTX.US,D,20210419,000000,34.45,35,32.42,32.51,134563,0
+NKTX.US,D,20210420,000000,32.3,32.92,30.89,31.25,122850,0
+NKTX.US,D,20210421,000000,31.11,34.435,30.64,33.91,181194,0
+NKTX.US,D,20210422,000000,34.09,36.35,32.56,35.78,161674,0
+NKTX.US,D,20210423,000000,35.54,36.46,32.5,32.8,150670,0
+NKTX.US,D,20210426,000000,32.92,33.75,32.19,33.42,157686,0
+NKTX.US,D,20210427,000000,33.73,34.27,32.61,33.04,110025,0
+NKTX.US,D,20210428,000000,33.13,33.47,32.19,32.85,162730,0
+NKTX.US,D,20210429,000000,33.05,33.3217,31.88,32.4,146922,0
+NKTX.US,D,20210430,000000,32,33.185,31.5,31.85,194634,0
+NKTX.US,D,20210503,000000,32.695,32.695,30.43,30.76,152035,0
+NKTX.US,D,20210504,000000,30.54,30.54,28.53,28.7,143782,0
+NKTX.US,D,20210505,000000,28.86,28.86,27.17,27.37,128329,0
+NKTX.US,D,20210506,000000,27.11,27.23,24.5,25.92,297133,0
+NKTX.US,D,20210507,000000,28.92,28.99,26.9533,27.66,192495,0
+NKTX.US,D,20210510,000000,27.16,27.16,24.011,24.51,264089,0
+NKTX.US,D,20210511,000000,24.01,26,24.0001,25.42,246646,0
+NKTX.US,D,20210512,000000,24.97,26.4,24.54,25.13,206248,0
+NKTX.US,D,20210513,000000,26.17,26.17,23.02,23.94,282790,0
+NKTX.US,D,20210514,000000,23.94,28.61,23.2555,27.96,363044,0
+NKTX.US,D,20210517,000000,27.58,28.9667,27.01,28.5,117027,0
+NKTX.US,D,20210518,000000,28.34,29.5918,28.13,29,151589,0
+NKTX.US,D,20210519,000000,28.3,29.58,26.5,26.74,165089,0
+NKTX.US,D,20210520,000000,26.82,28.36,26.02,28.2,155037,0
+NKTX.US,D,20210521,000000,27.775,29.34,26.39,26.5,383479,0
+NKTX.US,D,20210524,000000,26.96,27.03,25.76,26.09,136660,0
+NKTX.US,D,20210525,000000,26.39,26.39,24.21,24.44,417239,0
+NKTX.US,D,20210526,000000,25.19,25.2,24.0907,24.5,380714,0
+NKTX.US,D,20210527,000000,24.13,25.32,23.45,25.18,204570,0
+NKTX.US,D,20210528,000000,25.3,25.95,24.3,24.35,139156,0
+NKTX.US,D,20210601,000000,24.52,25.2157,24.14,24.81,107211,0
+NKTX.US,D,20210602,000000,24.42,25.65,24.3,25.22,213565,0
+NKTX.US,D,20210603,000000,25.24,25.84,24.785,25.59,125336,0
+NKTX.US,D,20210604,000000,25.82,26.49,24.8,25.42,189135,0
+NKTX.US,D,20210607,000000,25.33,26.66,25,26.31,242675,0
+NKTX.US,D,20210608,000000,27.42,27.42,24.5476,24.81,174464,0
+NKTX.US,D,20210609,000000,25.78,26,23.92,24.56,180838,0
+NKTX.US,D,20210610,000000,24.49,25.5,24.27,25.16,135532,0
+NKTX.US,D,20210611,000000,25.26,25.41,24.24,25.03,196298,0
+NKTX.US,D,20210614,000000,25.43,27.545,25.12,26.83,302325,0
+NKTX.US,D,20210615,000000,26.83,26.83,24.2,25.14,229111,0
+NKTX.US,D,20210616,000000,25.01,26.36,24.35,26.23,215220,0
+NKTX.US,D,20210617,000000,26.17,26.17,25,25.36,212517,0
+NKTX.US,D,20210618,000000,25.17,26.5,25.13,26.48,405433,0
+NKTX.US,D,20210621,000000,26.9,27.6,25.72,27.52,189049,0
+NKTX.US,D,20210622,000000,26.79,27.8911,26.48,27.1,183184,0
+NKTX.US,D,20210623,000000,27.01,27.87,26.37,26.52,216060,0
+NKTX.US,D,20210624,000000,27.02,28.5,26.59,28.47,145969,0
+NKTX.US,D,20210625,000000,28.52,29.71,27.35,29.41,1427853,0
+NKTX.US,D,20210628,000000,29.88,31.56,26.86,27.12,279417,0
+NKTX.US,D,20210629,000000,27.12,30.43,26.1,29.68,1110818,0
+NKTX.US,D,20210630,000000,30.49,32.25,29.9,31.69,608355,0
+NKTX.US,D,20210701,000000,31.95,32.45,30.27,30.67,347431,0
+NKTX.US,D,20210702,000000,31.29,31.86,30.82,30.92,208406,0
+NKTX.US,D,20210706,000000,31.58,32.2,29.21,29.32,262064,0
+NKTX.US,D,20210707,000000,29.64,30.25,27.15,27.47,213472,0
+NKTX.US,D,20210708,000000,27.31,28.86,26.89,28.86,182073,0
+NKTX.US,D,20210709,000000,29.13,29.6699,28.14,28.56,116456,0
+NKTX.US,D,20210712,000000,28.6,29.6668,27.6,28.71,156917,0
+NKTX.US,D,20210713,000000,28.64,29.6999,27.3,28.28,170280,0
+NKTX.US,D,20210714,000000,28.28,29.07,27.355,27.77,203153,0
+NKTX.US,D,20210715,000000,27.51,30.89,27.391,29.98,390454,0
+NKTX.US,D,20210716,000000,32.09,32.09,29.05,30.78,268162,0
+NKTX.US,D,20210719,000000,29.93,31.585,28.6971,31.32,260144,0
+NKTX.US,D,20210720,000000,31.1,33.65,30.5501,33.44,220161,0
+NKTX.US,D,20210721,000000,33.25,33.88,30.5,31.45,242830,0
+NKTX.US,D,20210722,000000,31.2,31.97,30.7,30.77,189781,0
+NKTX.US,D,20210723,000000,31.64,32.33,29.71,32.14,137972,0
+NKTX.US,D,20210726,000000,32.16,32.46,30.69,31.02,123706,0
+NKTX.US,D,20210727,000000,31.25,34.16,29.66,31.75,398646,0
+NKTX.US,D,20210728,000000,31.58,35.15,30.92,34.67,280619,0
+NKTX.US,D,20210729,000000,34.7,35.65,31.16,32.62,273916,0
+NKTX.US,D,20210730,000000,32.22,33.5,30.59,31.76,125238,0
+NKTX.US,D,20210802,000000,32.085,32.65,30.9,32.58,122391,0
+NKTX.US,D,20210803,000000,32.02,33.44,31.06,33.25,117640,0
+NKTX.US,D,20210804,000000,33.09,34.2,31.71,33.75,820663,0
+NKTX.US,D,20210805,000000,33.75,38.44,33.08,38.36,344618,0
+NKTX.US,D,20210806,000000,36.97,38.78,36.02,38.45,231114,0
+NKTX.US,D,20210809,000000,38.87,40.64,37.325,38.76,318167,0
+NKTX.US,D,20210810,000000,38.78,39.583,36.13,37.4,309768,0
+NKTX.US,D,20210811,000000,37.73,38.66,35.7963,38.36,178030,0
+NKTX.US,D,20210812,000000,38.71,38.71,36.85,37.91,202831,0
+NKTX.US,D,20210813,000000,37.62,38.49,34.0524,37.64,127366,0
+NKTX.US,D,20210816,000000,37.53,37.68,35.1,35.76,115751,0
+NKTX.US,D,20210817,000000,35.34,36.92,35.065,36.46,232627,0
+NKTX.US,D,20210818,000000,36.53,37.1,35.17,35.17,261960,0
+NKTX.US,D,20210819,000000,34.49,34.9,33.12,33.13,191022,0
+NKTX.US,D,20210820,000000,33.17,33.26,32.1,32.2,200494,0
+NKTX.US,D,20210823,000000,32.63,33.99,32.46,33.05,342705,0
+NKTX.US,D,20210824,000000,34.615,34.615,32.04,32.51,204708,0
+NKTX.US,D,20210825,000000,32.42,33.339,31.99,32.66,174901,0
+NKTX.US,D,20210826,000000,32.66,33.63,32.45,32.89,202176,0
+NKTX.US,D,20210827,000000,32.85,34.58,32.31,33.93,192955,0
+NKTX.US,D,20210830,000000,34.58,35.08,33.7,33.92,192357,0
+NKTX.US,D,20210831,000000,33.8,34.185,31.83,32.34,221459,0
+NKTX.US,D,20210901,000000,32.83,33.21,32.04,32.6,137674,0
+NKTX.US,D,20210902,000000,32.65,33.47,32.22,32.62,142372,0
+NKTX.US,D,20210903,000000,32.31,32.5,28.69,28.99,380475,0
+NKTX.US,D,20210907,000000,28.91,30.09,28.08,28.91,208118,0
+NKTX.US,D,20210908,000000,29.12,29.12,27.82,28.27,355000,0
+NKTX.US,D,20210909,000000,28.15,28.9,27.19,27.26,349074,0
+NKTX.US,D,20210910,000000,27.27,28.5,26.71,27.24,846448,0
+NKTX.US,D,20210913,000000,27.74,28.39,26.7,27.47,213561,0
+NKTX.US,D,20210914,000000,27.21,28.11,26.86,27.24,440542,0
+NKTX.US,D,20210915,000000,27.35,30.25,26.4,29.42,214452,0
+NKTX.US,D,20210916,000000,29.42,30.29,28.665,30.28,161306,0
+NKTX.US,D,20210917,000000,30.08,31.64,29.39,31.29,379641,0
+NKTX.US,D,20210920,000000,30.73,30.9,29.44,30.01,151455,0
+NKTX.US,D,20210921,000000,30.17,30.98,29.7252,30.61,181589,0
+NKTX.US,D,20210922,000000,31.01,31.07,29.875,30.2,321605,0
+NKTX.US,D,20210923,000000,30.32,31.18,29.81,30.74,261965,0
+NKTX.US,D,20210924,000000,30.53,30.995,29.905,30.15,179418,0
+NKTX.US,D,20210927,000000,30.675,31.45,29.705,29.85,170038,0
+NKTX.US,D,20210928,000000,29.54,29.879,27.33,27.41,211369,0
+NKTX.US,D,20210929,000000,27.58,28.17,26.45,26.67,131875,0
+NKTX.US,D,20210930,000000,26.73,28.04,26.63,27.81,125902,0
+NKTX.US,D,20211001,000000,27.82,27.82,26.03,26.88,185807,0
+NKTX.US,D,20211004,000000,26.55,26.7,25.35,25.72,122029,0
+NKTX.US,D,20211005,000000,26.07,26.689,25.72,26.06,132791,0
+NKTX.US,D,20211006,000000,25.72,25.72,23.57,23.9,181122,0
+NKTX.US,D,20211007,000000,24.16,25.67,23.52,24.99,117416,0
+NKTX.US,D,20211008,000000,24.18,24.5,17.885,18.1,850763,0
+NKTX.US,D,20211011,000000,18.5,19.1,18.11,18.28,335721,0
+NKTX.US,D,20211012,000000,18.25,20.4055,18.25,19.23,279237,0
+NKTX.US,D,20211013,000000,19.39,19.82,18.58,19.11,196696,0
+NKTX.US,D,20211014,000000,19.44,20.15,19.2,19.72,161971,0
+NKTX.US,D,20211015,000000,20.02,20.06,18.21,18.34,238961,0
+NKTX.US,D,20211018,000000,18.75,19.49,16.75,16.94,408342,0
+NKTX.US,D,20211019,000000,17.32,18.06,16.87,17.11,318070,0
+NKTX.US,D,20211020,000000,17.12,17.59,16.73,17,198170,0
+NKTX.US,D,20211021,000000,16.99,17.99,16.86,17.11,151455,0
+NKTX.US,D,20211022,000000,16.98,17.5,16.045,17.12,241026,0
+NKTX.US,D,20211025,000000,17.14,18.19,16.1,17.29,445262,0
+NKTX.US,D,20211026,000000,17.38,17.625,16.54,17.23,165176,0
+NKTX.US,D,20211027,000000,17.11,17.11,16.34,16.47,196760,0
+NKTX.US,D,20211028,000000,16.64,16.97,16.25,16.4,324979,0
+NKTX.US,D,20211029,000000,16.33,16.77,15.61,15.68,571513,0
+NKTX.US,D,20211101,000000,15.74,17.85,15.74,17.01,543199,0
+NKTX.US,D,20211102,000000,17.02,18,16.68,17.29,615165,0
+NKTX.US,D,20211103,000000,17.37,18.75,16.8,18.37,457825,0
+NKTX.US,D,20211104,000000,18.22,18.75,17.755,17.89,188638,0
+NKTX.US,D,20211105,000000,17.91,18.29,17.5187,17.83,199118,0
+NKTX.US,D,20211108,000000,17.9,18.23,17.5,17.7,257794,0
+NKTX.US,D,20211109,000000,17.63,17.96,16.95,17.04,111527,0
+NKTX.US,D,20211110,000000,16.93,17.3,16.41,16.45,146366,0
+NKTX.US,D,20211111,000000,16.82,19.21,15.93,18.36,481505,0
+NKTX.US,D,20211112,000000,18.5,19.73,18.18,19.54,292539,0
+NKTX.US,D,20211115,000000,19.5,19.75,17.85,18.26,365931,0
+NKTX.US,D,20211116,000000,18.55,19.13,17.81,18.17,333822,0
+NKTX.US,D,20211117,000000,18.06,18.6,17.26,17.51,201177,0
+NKTX.US,D,20211118,000000,18.25,18.6219,17.03,17.81,187531,0
+NKTX.US,D,20211119,000000,17.81,18.67,16.96,17.37,436379,0
+NKTX.US,D,20211122,000000,17.51,17.83,16.68,17.52,288379,0
+NKTX.US,D,20211123,000000,17.36,17.61,16.455,17.51,163123,0
+NKTX.US,D,20211124,000000,17.29,17.82,16.53,17.57,174505,0
+NKTX.US,D,20211126,000000,17.23,17.6,15.8,16.32,159661,0
+NKTX.US,D,20211129,000000,16.76,16.76,15.1,15.25,177748,0
+NKTX.US,D,20211130,000000,15.08,15.95,14.5916,15.89,379687,0
+NKTX.US,D,20211201,000000,16.1,16.1599,13.08,13.26,1659157,0
+NKTX.US,D,20211202,000000,13.29,15.36,13.26,14.95,558209,0
+NKTX.US,D,20211203,000000,14.98,14.98,13.57,13.94,1265129,0
+NKTX.US,D,20211206,000000,14.02,14.115,13.05,13.82,252642,0
+NKTX.US,D,20211207,000000,14.23,15.89,14.22,15.48,264023,0
+NKTX.US,D,20211208,000000,15.5,16.2,15.06,15.97,189374,0
+NKTX.US,D,20211209,000000,15.74,16.19,14.575,14.74,167277,0
+NKTX.US,D,20211210,000000,14.64,14.9,14.15,14.48,153742,0
+NKTX.US,D,20211213,000000,14.48,14.54,13.11,13.52,662906,0
+NKTX.US,D,20211214,000000,13.13,14.1937,12.46,12.79,373890,0
+NKTX.US,D,20211215,000000,12.79,14.29,12.7,14.19,1700710,0
+NKTX.US,D,20211216,000000,14.8,15.39,13.8,14.04,506939,0
+NKTX.US,D,20211217,000000,13.66,15.21,13.66,14.67,2719495,0
+NKTX.US,D,20211220,000000,14.68,14.81,13.95,14.73,378601,0
+NKTX.US,D,20211221,000000,14.97,15.4,14.27,14.91,269025,0
+NKTX.US,D,20211222,000000,14.49,15.9,14.49,15.48,243439,0
+NKTX.US,D,20211223,000000,15.48,16.38,15.38,15.56,236870,0
+NKTX.US,D,20211227,000000,15.61,15.63,14.66,15.19,306879,0
+NKTX.US,D,20211228,000000,15.08,15.86,14.7977,14.91,344670,0
+NKTX.US,D,20211229,000000,14.91,15.65,14.59,14.8,276587,0
+NKTX.US,D,20211230,000000,14.8,16.378,14.76,15.46,249433,0
+NKTX.US,D,20211231,000000,15.42,16.2028,15.05,15.35,158695,0
+NKTX.US,D,20220103,000000,15.41,15.82,14.59,14.99,211778,0
+NKTX.US,D,20220104,000000,15.05,15.08,13.96,14.27,257589,0
+NKTX.US,D,20220105,000000,14.28,14.89,13.44,13.76,341811,0
+NKTX.US,D,20220106,000000,14.17,14.62,13.15,13.45,223828,0
+NKTX.US,D,20220107,000000,13.42,14.09,13.27,13.5,171873,0
+NKTX.US,D,20220110,000000,13.19,13.65,12.95,13.61,244019,0
+NKTX.US,D,20220111,000000,13.61,14,13.3,13.42,219307,0
+NKTX.US,D,20220112,000000,13.49,13.54,12.64,12.67,223250,0
+NKTX.US,D,20220113,000000,12.66,12.8,12.04,12.24,218785,0
+NKTX.US,D,20220114,000000,12.08,12.285,11.5,12.14,154975,0
+NKTX.US,D,20220118,000000,12.02,12.02,11.04,11.21,168067,0
+NKTX.US,D,20220119,000000,11.31,11.73,11.1,11.21,127264,0
+NKTX.US,D,20220120,000000,11.35,11.71,10.83,10.86,189063,0
+NKTX.US,D,20220121,000000,10.76,11.06,10.33,10.5,205122,0
+NKTX.US,D,20220124,000000,10.3,10.75,10.13,10.57,440637,0
+NKTX.US,D,20220125,000000,10.33,10.79,10.33,10.63,137341,0
+NKTX.US,D,20220126,000000,11.1,11.1,10.29,10.3,245152,0
+NKTX.US,D,20220127,000000,10.6,10.6,8.78,8.94,306668,0
+NKTX.US,D,20220128,000000,8.94,9.33,8.58,9.31,149739,0
+NKTX.US,D,20220131,000000,9.27,10,9.1,9.91,113381,0
+NKTX.US,D,20220201,000000,9.9,10.31,9.43,10.27,269910,0
+NKTX.US,D,20220202,000000,10.36,10.45,9.6015,9.64,309215,0
+NKTX.US,D,20220203,000000,9.46,9.91,9.205,9.25,283754,0
+NKTX.US,D,20220204,000000,9.26,9.81,9.105,9.61,352773,0
+NKTX.US,D,20220207,000000,9.59,10.0375,9.315,9.7,197429,0
+NKTX.US,D,20220208,000000,9.63,10.18,9.42,9.83,182981,0
+NKTX.US,D,20220209,000000,9.95,10.86,9.95,10.32,177006,0
+NKTX.US,D,20220210,000000,10.12,10.675,9.85,10.01,190950,0
+NKTX.US,D,20220211,000000,10.24,10.5,9.83,10,181520,0
+NKTX.US,D,20220214,000000,10,10.34,9.93,10,142038,0
+NKTX.US,D,20220215,000000,10.19,10.64,10,10.49,185084,0
+NKTX.US,D,20220216,000000,10.2,10.67,10.07,10.42,188529,0
+NKTX.US,D,20220217,000000,10.27,10.27,9.5,9.72,154208,0
+NKTX.US,D,20220218,000000,9.62,9.62,9.08,9.5,440783,0
+NKTX.US,D,20220222,000000,9.49,9.64,9.02,9.18,220649,0
+NKTX.US,D,20220223,000000,9.32,9.32,8.86,9,197746,0
+NKTX.US,D,20220224,000000,8.54,9.285,8.53,9.1,260642,0
+NKTX.US,D,20220225,000000,9.15,9.38,8.9,9.37,130844,0
+NKTX.US,D,20220228,000000,9.26,9.42,8.87,9.06,155046,0
+NKTX.US,D,20220301,000000,9.02,9.31,8.5,8.66,238773,0
+NKTX.US,D,20220302,000000,8.76,9.3,8.6319,9,203000,0
+NKTX.US,D,20220303,000000,9.04,9.17,8.71,8.86,213262,0
+NKTX.US,D,20220304,000000,8.59,9.15,8.59,9.1,281296,0
+NKTX.US,D,20220307,000000,9.17,10.205,9.09,9.69,393352,0
+NKTX.US,D,20220308,000000,9.92,10.04,9.325,9.57,144973,0
+NKTX.US,D,20220309,000000,9.71,10.38,9.71,10.34,119894,0
+NKTX.US,D,20220310,000000,10.11,10.22,9.76,10.08,91336,0
+NKTX.US,D,20220311,000000,10.65,10.865,9.91,9.96,211141,0
+NKTX.US,D,20220314,000000,9.89,10.14,9.3482,9.44,150521,0
+NKTX.US,D,20220315,000000,9.45,9.685,9.3,9.62,130570,0
+NKTX.US,D,20220316,000000,9.74,10.39,9.57,10.36,265343,0
+NKTX.US,D,20220317,000000,10.28,11.5,10.175,11.47,270820,0
+NKTX.US,D,20220318,000000,11.44,12.31,11.32,12.04,504492,0
+NKTX.US,D,20220321,000000,11.8,12.26,11.4,11.54,455576,0
+NKTX.US,D,20220322,000000,11.46,11.468,10.3,11,402309,0
+NKTX.US,D,20220323,000000,10.92,11.54,10.75,11.37,180626,0
+NKTX.US,D,20220324,000000,11.35,12,11.27,11.86,154672,0
+NKTX.US,D,20220325,000000,11.84,12.13,11.38,11.48,159774,0
+NKTX.US,D,20220328,000000,11.37,11.61,10.7,11.15,159858,0
+NKTX.US,D,20220329,000000,11.23,12.095,11.23,11.91,114815,0
+NKTX.US,D,20220330,000000,11.92,12.15,11.32,11.42,86656,0
+NKTX.US,D,20220331,000000,11.4,11.48,11.07,11.38,96345,0
+NKTX.US,D,20220401,000000,11.24,11.8,11.0968,11.44,117492,0
+NKTX.US,D,20220404,000000,11.56,12.6,11.44,12.5,209498,0
+NKTX.US,D,20220405,000000,12.54,13.0898,11.57,12.01,360002,0
+NKTX.US,D,20220406,000000,11.73,12.24,11.53,12.05,116247,0
+NKTX.US,D,20220407,000000,11.98,12.5,11.87,12.04,118329,0
+NKTX.US,D,20220408,000000,11.92,11.92,11.01,11.23,97346,0
+NKTX.US,D,20220411,000000,11.17,11.17,10.04,10.14,359607,0
+NKTX.US,D,20220412,000000,10.25,10.25,9.025,9.04,477138,0
+NKTX.US,D,20220413,000000,9,9.33,8.53,9.11,195993,0
+NKTX.US,D,20220414,000000,9.09,9.09,8.68,8.79,77389,0
+NKTX.US,D,20220418,000000,8.72,8.72,8.13,8.31,94801,0
+NKTX.US,D,20220419,000000,8.24,8.77,8.13,8.44,100141,0
+NKTX.US,D,20220420,000000,8.55,8.65,8,8.4,133377,0
+NKTX.US,D,20220421,000000,8.47,8.75,7.92,7.97,104896,0
+NKTX.US,D,20220422,000000,7.86,8.1,7.55,7.77,110811,0
+NKTX.US,D,20220425,000000,14.49,18.95,14.05,18.72,109832042,0
+NKTX.US,D,20220426,000000,16.33,17.24,15.495,16.79,18020722,0
+NKTX.US,D,20220427,000000,17,19.4,16.68,18.3,15196289,0
+NKTX.US,D,20220428,000000,18.6,20.35,17.52,18.02,7446734,0
+NKTX.US,D,20220429,000000,18.05,18.68,17.57,18.44,2074576,0
+NKTX.US,D,20220502,000000,18.77,19.77,17.53,18.77,2401862,0
+NKTX.US,D,20220503,000000,18.71,19.95,17.67,18.7,1925902,0
+NKTX.US,D,20220504,000000,18.83,19.79,18.21,19.44,2261633,0
+NKTX.US,D,20220505,000000,19.07,19.6,16.37,16.49,2314495,0
+NKTX.US,D,20220506,000000,16.594,16.594,15.02,15.29,1459730,0
+NKTX.US,D,20220509,000000,15.29,15.49,13.175,13.31,1875281,0
+NKTX.US,D,20220510,000000,14.09,14.79,13,13.19,1578874,0
+NKTX.US,D,20220511,000000,13.02,13.64,12.27,12.43,1299087,0
+NKTX.US,D,20220512,000000,12.02,13.07,11.78,12.68,1270591,0
+NKTX.US,D,20220513,000000,13.41,14.49,13.11,14.02,958022,0
+NKTX.US,D,20220516,000000,13.74,14.3,13.47,13.86,698022,0
+NKTX.US,D,20220517,000000,13.72,14.5,13.45,13.81,760620,0
+NKTX.US,D,20220518,000000,13.42,13.77,12.57,13.08,929963,0
+NKTX.US,D,20220519,000000,12.89,13.575,12.69,12.9,704574,0
+NKTX.US,D,20220520,000000,13.1,13.1364,12.08,12.67,782659,0
+NKTX.US,D,20220523,000000,13.01,13.01,12.49,12.77,982637,0
+NKTX.US,D,20220524,000000,12.41,12.505,11.77,12.35,1287999,0
+NKTX.US,D,20220525,000000,12.26,12.72,11.97,12.6,928670,0
+NKTX.US,D,20220526,000000,12.35,12.83,12.2916,12.47,727103,0
+NKTX.US,D,20220527,000000,12.36,13.64,12.16,13.55,781691,0
+NKTX.US,D,20220531,000000,13.55,14.96,13.27,14.43,1344802,0
+NKTX.US,D,20220601,000000,14.36,14.56,13.51,13.61,677840,0
+NKTX.US,D,20220602,000000,13.49,14.59,13.44,14.31,557122,0
+NKTX.US,D,20220603,000000,14.07,15.6154,13.98,15.05,721940,0
+NKTX.US,D,20220606,000000,15.28,15.54,14.25,14.33,670460,0
+NKTX.US,D,20220607,000000,14.11,15.24,14.08,14.93,511145,0
+NKTX.US,D,20220608,000000,14.56,15.725,14.485,14.95,429279,0
+NKTX.US,D,20220609,000000,14.8,15.26,14.23,14.27,370511,0
+NKTX.US,D,20220610,000000,13.9,14.26,13.07,13.29,446127,0
+NKTX.US,D,20220613,000000,12.93,12.985,12.1,12.33,916757,0
+NKTX.US,D,20220614,000000,12.46,12.67,11.875,12.18,597347,0
+NKTX.US,D,20220615,000000,12.29,12.355,11.56,11.93,845062,0
+NKTX.US,D,20220616,000000,11.7,11.74,11.1,11.44,765292,0
+NKTX.US,D,20220617,000000,11.42,12.99,11.42,12.25,2306767,0
+NKTX.US,D,20220621,000000,12.31,13.35,12.31,12.99,799415,0
+NKTX.US,D,20220622,000000,12.65,13.44,12.55,12.81,583777,0
+NKTX.US,D,20220623,000000,12.88,13.36,12.65,12.88,721573,0
+NKTX.US,D,20220624,000000,13.03,13.47,12.25,13.02,3297383,0
+NKTX.US,D,20220627,000000,13.08,13.16,12.3,12.36,473907,0
+NKTX.US,D,20220628,000000,12.3,12.75,11.85,12.14,346083,0
+NKTX.US,D,20220629,000000,11.98,12.35,11.68,12.02,290821,0
+NKTX.US,D,20220630,000000,11.78,12.35,11.41,12.32,358937,0
+NKTX.US,D,20220701,000000,12.54,13.24,12.19,13.18,514778,0
+NKTX.US,D,20220705,000000,12.89,13.97,12.87,13.97,746025,0
+NKTX.US,D,20220706,000000,13.9,14.185,13.53,13.76,534959,0
+NKTX.US,D,20220707,000000,13.73,14.69,13.61,14.54,607431,0
+NKTX.US,D,20220708,000000,14.3,14.61,13.99,14.47,530155,0
+NKTX.US,D,20220711,000000,14.07,14.29,13.43,13.44,373447,0
+NKTX.US,D,20220712,000000,13.73,14.06,12.8301,13.91,447841,0
+NKTX.US,D,20220713,000000,13.49,14.39,13.48,14.04,481583,0
+NKTX.US,D,20220714,000000,14.13,14.29,13.49,13.74,352993,0
+NKTX.US,D,20220715,000000,14.08,14.22,13.575,14.19,300441,0
+NKTX.US,D,20220718,000000,14.95,15.44,13.51,13.59,496110,0
+NKTX.US,D,20220719,000000,13.61,14.375,13.425,13.87,433001,0
+NKTX.US,D,20220720,000000,13.77,15.145,13.77,14.44,664897,0
+NKTX.US,D,20220721,000000,14.36,14.38,13.9,14.25,196738,0
+NKTX.US,D,20220722,000000,14.31,14.42,13.5,13.51,235600,0
+NKTX.US,D,20220725,000000,13.51,13.63,13.26,13.4,331830,0
+NKTX.US,D,20220726,000000,13.24,13.73,12.8,13.06,350779,0
+NKTX.US,D,20220727,000000,13.06,13.06,12.33,12.84,583661,0
+NKTX.US,D,20220728,000000,13.71,13.71,12.4,13.32,413534,0
+NKTX.US,D,20220729,000000,13.19,13.55,12.781,13.51,321749,0
+NKTX.US,D,20220801,000000,13.51,13.51,12.4,12.46,489424,0
+NKTX.US,D,20220802,000000,12.26,13.06,12.25,12.8,450445,0
+NKTX.US,D,20220803,000000,13.09,13.99,13.09,13.46,570314,0
+NKTX.US,D,20220804,000000,13.4,13.91,12.9,13.69,422195,0
+NKTX.US,D,20220805,000000,13.45,14.9,13.0714,14.89,645605,0
+NKTX.US,D,20220808,000000,15,16.225,14.91,16.19,1150094,0
+NKTX.US,D,20220809,000000,15.96,16.11,15.35,15.5,568495,0
+NKTX.US,D,20220810,000000,15.81,16.1,15.52,15.96,432673,0
+NKTX.US,D,20220811,000000,15.96,16.014,15.145,15.6,680358,0
+NKTX.US,D,20220812,000000,16.2,17.38,15.8,17.37,732978,0
+NKTX.US,D,20220815,000000,17.115,18.48,17.0387,18.39,551219,0
+NKTX.US,D,20220816,000000,18.16,18.36,17.25,17.73,459513,0
+NKTX.US,D,20220817,000000,17.11,17.66,17.01,17.28,244861,0
+NKTX.US,D,20220818,000000,17.35,17.36,16.59,17.01,473620,0
+NKTX.US,D,20220819,000000,16.49,17.24,16.33,16.46,244030,0
+NKTX.US,D,20220822,000000,16.07,16.41,15.61,15.7,340760,0
+NKTX.US,D,20220823,000000,15.81,16.29,15.51,16.02,386664,0
+NKTX.US,D,20220824,000000,16.02,16.72,16.02,16.52,266204,0
+NKTX.US,D,20220825,000000,16.63,17.01,16.12,16.19,204637,0
+NKTX.US,D,20220826,000000,16.13,16.13,14.65,14.77,375852,0
+NKTX.US,D,20220829,000000,14.59,15.41,14.461,14.81,225244,0
+NKTX.US,D,20220830,000000,14.97,15.185,14.03,14.28,276850,0
+NKTX.US,D,20220831,000000,14.42,14.73,14.14,14.39,243572,0
+NKTX.US,D,20220901,000000,14.28,14.58,13.9,14.55,248408,0
+NKTX.US,D,20220902,000000,14.81,14.88,14.15,14.24,288446,0
+NKTX.US,D,20220906,000000,14.3,14.3,13.88,13.94,246600,0
+NKTX.US,D,20220907,000000,13.81,14.91,13.81,14.81,237553,0
+NKTX.US,D,20220908,000000,14.65,15.2,14.53,14.99,260631,0
+NKTX.US,D,20220909,000000,15.06,15.21,14.6,14.61,259648,0
+NKTX.US,D,20220912,000000,15.09,15.25,13.68,14.1,546535,0
+NKTX.US,D,20220913,000000,13.64,14.01,13.4201,13.88,486007,0
+NKTX.US,D,20220914,000000,13.93,14.31,13.65,14.19,402534,0
+NKTX.US,D,20220915,000000,14.02,14.535,13.8301,14.49,316837,0
+NKTX.US,D,20220916,000000,14.13,14.13,13.115,13.43,2052298,0
+NKTX.US,D,20220919,000000,13.46,13.46,12.42,12.55,584333,0
+NKTX.US,D,20220920,000000,12.24,12.44,11.695,12.29,496679,0
+NKTX.US,D,20220921,000000,12.32,13.07,11.8301,12.5,548427,0
+NKTX.US,D,20220922,000000,12.44,12.66,11.98,12.52,331838,0
+NKTX.US,D,20220923,000000,12.29,12.38,11.46,12.34,480684,0
+NKTX.US,D,20220926,000000,12.35,12.772,12.02,12.27,265805,0
+NKTX.US,D,20220927,000000,12.53,12.86,12.25,12.62,442059,0
+NKTX.US,D,20220928,000000,13.06,13.21,12.69,12.94,393983,0
+NKTX.US,D,20220929,000000,12.88,13,12.34,12.63,326399,0
+NKTX.US,D,20220930,000000,12.59,13.6599,12.575,13.16,261748,0
+NKTX.US,D,20221003,000000,13.49,13.52,12.9,13.15,287000,0
+NKTX.US,D,20221004,000000,13.28,14.39,13.28,14.35,438958,0
+NKTX.US,D,20221005,000000,14.09,14.34,13.41,14.15,329646,0
+NKTX.US,D,20221006,000000,14.02,14.57,13.79,14.2,275827,0
+NKTX.US,D,20221007,000000,13.95,14.22,13.28,13.32,311888,0
+NKTX.US,D,20221010,000000,13.85,13.98,13.3,13.52,275295,0
+NKTX.US,D,20221011,000000,13.47,13.97,12.73,13.16,321039,0
+NKTX.US,D,20221012,000000,13.13,13.17,12.64,13.09,400747,0
+NKTX.US,D,20221013,000000,12.66,13.9,12.66,13.58,677814,0
+NKTX.US,D,20221014,000000,13.69,13.96,13.15,13.29,377926,0
+NKTX.US,D,20221017,000000,13.42,13.565,13.23,13.33,462069,0
+NKTX.US,D,20221018,000000,13.66,13.815,13.22,13.36,214617,0
+NKTX.US,D,20221019,000000,13.19,13.4,11.92,12.62,797536,0
+NKTX.US,D,20221020,000000,12.54,12.74,12.33,12.51,282395,0
+NKTX.US,D,20221021,000000,12.59,12.855,12.45,12.77,426712,0
+NKTX.US,D,20221024,000000,12.77,12.79,12.26,12.58,432641,0
+NKTX.US,D,20221025,000000,12.59,12.7905,12.425,12.55,352607,0
+NKTX.US,D,20221026,000000,12.52,13.19,12.28,12.36,335391,0
+NKTX.US,D,20221027,000000,12.58,12.58,12.08,12.28,344449,0
+NKTX.US,D,20221028,000000,12.28,13.02,11.96,13,417738,0
+NKTX.US,D,20221031,000000,12.79,12.91,12.54,12.61,347402,0
+NKTX.US,D,20221101,000000,12.73,13.12,12.65,12.69,398766,0
+NKTX.US,D,20221102,000000,12.61,13,12.23,12.24,288013,0
+NKTX.US,D,20221103,000000,12.16,12.68,12.06,12.12,210082,0
+NKTX.US,D,20221104,000000,12.4,12.4,11.85,12.02,489812,0
+NKTX.US,D,20221107,000000,12.09,12.17,11.61,11.63,284224,0
+NKTX.US,D,20221108,000000,11.62,11.875,11.43,11.53,390078,0
+NKTX.US,D,20221109,000000,11.36,11.4,10.8,10.81,323302,0
+NKTX.US,D,20221110,000000,10.4,11.33,10.39,10.56,1017804,0
+NKTX.US,D,20221111,000000,10.56,11.27,10.42,11.14,598315,0
+NKTX.US,D,20221114,000000,11.2,12.06,11.04,11.29,536341,0
+NKTX.US,D,20221115,000000,11.67,11.75,10.58,10.92,1306026,0
+NKTX.US,D,20221116,000000,10.8,11.11,9.75,9.82,561217,0
+NKTX.US,D,20221117,000000,9.8,9.85,9.3988,9.67,448334,0
+NKTX.US,D,20221118,000000,9.91,9.91,9.17,9.32,472017,0
+NKTX.US,D,20221121,000000,9.27,9.285,8.84,9.06,441659,0
+NKTX.US,D,20221122,000000,9.06,9.13,8.68,9.11,337766,0
+NKTX.US,D,20221123,000000,9.12,9.24,8.665,8.75,576374,0
+NKTX.US,D,20221125,000000,8.72,8.9075,8.55,8.67,186046,0
+NKTX.US,D,20221128,000000,8.63,8.81,8.05,8.09,675459,0
+NKTX.US,D,20221129,000000,8.14,8.2,7.92,8.09,714926,0
+NKTX.US,D,20221130,000000,8.15,8.58,8.1,8.48,1366943,0
+NKTX.US,D,20221201,000000,8.3,8.46,8.21,8.37,562214,0
+NKTX.US,D,20221202,000000,8.27,8.64,8.02,8.59,705688,0
+NKTX.US,D,20221205,000000,8.64,9.2,7.81,8.15,2072582,0
+NKTX.US,D,20221206,000000,8.15,8.25,7.87,8.03,986719,0
+NKTX.US,D,20221207,000000,8.05,8.1,7.75,7.76,633889,0
+NKTX.US,D,20221208,000000,7.8,7.97,7.41,7.8,630225,0
+NKTX.US,D,20221209,000000,7.77,7.89,7.41,7.44,588290,0
+NKTX.US,D,20221212,000000,7.38,7.77,7.11,7.67,794084,0
+NKTX.US,D,20221213,000000,7.9,7.9,7.26,7.42,938465,0
+NKTX.US,D,20221214,000000,7.42,7.61,7.19,7.32,718918,0
+NKTX.US,D,20221215,000000,7.19,7.3621,7.02,7.09,980152,0
+NKTX.US,D,20221216,000000,6.99,7.12,6.845,7.03,4003141,0
+NKTX.US,D,20221219,000000,7.09,7.145,6.12,6.23,749696,0
+NKTX.US,D,20221220,000000,6.21,6.28,6.015,6.16,728008,0
+NKTX.US,D,20221221,000000,6.36,6.41,5.81,5.88,819806,0
+NKTX.US,D,20221222,000000,5.63,5.73,5.215,5.5,1140681,0
+NKTX.US,D,20221223,000000,5.5,5.57,5.254,5.54,1103184,0
+NKTX.US,D,20221227,000000,5.33,5.51,5.07,5.14,837889,0
+NKTX.US,D,20221228,000000,5.14,5.4499,5.1,5.26,907900,0
+NKTX.US,D,20221229,000000,5.3,5.755,5.22,5.63,619713,0
+NKTX.US,D,20221230,000000,5.56,6.015,5.55,5.99,747512,0
+NKTX.US,D,20230103,000000,6.05,6.2,5.77,6.03,507904,0
+NKTX.US,D,20230104,000000,6.05,6.45,6.02,6.3,766045,0
+NKTX.US,D,20230105,000000,6.22,6.315,6.01,6.25,850676,0
+NKTX.US,D,20230106,000000,6.25,6.25,5.63,5.79,936578,0
+NKTX.US,D,20230109,000000,5.875,5.89,5.08,5.34,1178663,0
+NKTX.US,D,20230110,000000,5.36,5.45,5.13,5.21,748745,0
+NKTX.US,D,20230111,000000,5.22,5.53,5.06,5.45,858086,0
+NKTX.US,D,20230112,000000,5.45,5.61,5.3,5.58,867056,0
+NKTX.US,D,20230113,000000,5.55,5.775,5.39,5.57,621613,0
+NKTX.US,D,20230117,000000,5.49,5.78,5.345,5.37,779512,0
+NKTX.US,D,20230118,000000,5.41,5.47,5.01,5.04,873424,0
+NKTX.US,D,20230119,000000,5.02,5.076,4.83,4.95,532156,0
+NKTX.US,D,20230120,000000,5.06,5.47,4.87,5.32,862369,0
+NKTX.US,D,20230123,000000,5.33,5.33,5.045,5.07,473757,0
+NKTX.US,D,20230124,000000,5.04,5.24,5.02,5.11,449939,0
+NKTX.US,D,20230125,000000,5.03,5.22,4.9,5.14,448052,0
+NKTX.US,D,20230126,000000,5.21,5.29,5,5.07,379961,0
+NKTX.US,D,20230127,000000,5.07,5.1981,5.03,5.04,296088,0
+NKTX.US,D,20230130,000000,5.03,5.0402,4.86,4.95,449916,0
+NKTX.US,D,20230131,000000,4.92,5.35,4.92,5.33,487723,0
+NKTX.US,D,20230201,000000,5.36,5.665,5.24,5.57,470421,0
+NKTX.US,D,20230202,000000,5.7,6.08,5.7,5.8,880328,0
+NKTX.US,D,20230203,000000,5.72,5.92,5.62,5.75,447861,0
+NKTX.US,D,20230206,000000,5.74,5.81,5.57,5.62,378338,0
+NKTX.US,D,20230207,000000,5.7,5.7,5.48,5.64,388016,0
+NKTX.US,D,20230208,000000,5.6,5.73,5.515,5.57,335926,0
+NKTX.US,D,20230209,000000,5.65,5.69,5.39,5.42,441039,0
+NKTX.US,D,20230210,000000,5.42,5.43,5.28,5.29,351339,0
+NKTX.US,D,20230213,000000,5.3,5.3,5.1273,5.175,480952,0
+NKTX.US,D,20230214,000000,5.14,5.185,4.89,5.15,355876,0
+NKTX.US,D,20230215,000000,5.09,5.25,5.01,5.22,335687,0
+NKTX.US,D,20230216,000000,5.28,5.28,5.03,5.06,247994,0
+NKTX.US,D,20230217,000000,5.09,5.32,5.02,5.3,306526,0
+NKTX.US,D,20230221,000000,5.22,5.29,4.84,4.86,551720,0
+NKTX.US,D,20230222,000000,4.85,4.95,4.72,4.78,373961,0
+NKTX.US,D,20230223,000000,4.83,4.83,4.395,4.47,380248,0
+NKTX.US,D,20230224,000000,4.48,4.48,4.19,4.26,382788,0
+NKTX.US,D,20230227,000000,4.29,4.33,4.21,4.26,344665,0
+NKTX.US,D,20230228,000000,4.25,4.38,4.17,4.2,1182064,0
+NKTX.US,D,20230301,000000,4.22,4.3415,4.157,4.32,653062,0
+NKTX.US,D,20230302,000000,4.28,4.615,4.24,4.56,466335,0
+NKTX.US,D,20230303,000000,4.59,4.89,4.54,4.81,492762,0
+NKTX.US,D,20230306,000000,4.92,4.967,4.4,4.45,573130,0
+NKTX.US,D,20230307,000000,4.42,4.52,4.36,4.44,262144,0
+NKTX.US,D,20230308,000000,4.44,4.445,4.2199,4.3,245615,0
+NKTX.US,D,20230309,000000,4.37,4.37,3.98,3.99,452867,0
+NKTX.US,D,20230310,000000,3.99,4.04,3.57,3.78,579145,0
+NKTX.US,D,20230313,000000,3.72,3.97,3.7,3.88,343833,0
+NKTX.US,D,20230314,000000,4.12,4.12,3.68,3.71,449578,0
+NKTX.US,D,20230315,000000,3.65,3.79,3.6315,3.79,363422,0
+NKTX.US,D,20230316,000000,3.79,3.84,3.6,3.75,360070,0
+NKTX.US,D,20230317,000000,3.7,4.01,3.63,3.84,617878,0
+NKTX.US,D,20230320,000000,3.83,3.92,3.665,3.9,584142,0
+NKTX.US,D,20230321,000000,3.97,3.97,3.51,3.52,460052,0
+NKTX.US,D,20230322,000000,3.52,3.5709,3.37,3.37,513912,0
+NKTX.US,D,20230323,000000,3.4,3.5,3.345,3.37,477165,0
+NKTX.US,D,20230324,000000,3.37,3.38,3.28,3.37,532036,0
+NKTX.US,D,20230327,000000,3.54,3.54,3.42,3.49,423491,0
+NKTX.US,D,20230328,000000,3.48,3.52,3.3809,3.42,358312,0
+NKTX.US,D,20230329,000000,3.45,3.52,3.37,3.51,334465,0
+NKTX.US,D,20230330,000000,3.53,3.58,3.32,3.4,445030,0
+NKTX.US,D,20230331,000000,3.41,3.645,3.39,3.55,814387,0
+NKTX.US,D,20230403,000000,3.55,3.94,3.55,3.77,768460,0
+NKTX.US,D,20230404,000000,3.77,3.79,3.24,3.36,535361,0
+NKTX.US,D,20230405,000000,3.37,3.38,3.12,3.23,399994,0
+NKTX.US,D,20230406,000000,3.23,3.58,3.205,3.56,479964,0
+NKTX.US,D,20230410,000000,3.5,3.725,3.455,3.6,298181,0
+NKTX.US,D,20230411,000000,3.61,3.77,3.6,3.75,280915,0
+NKTX.US,D,20230412,000000,3.81,3.975,3.76,3.77,350791,0
+NKTX.US,D,20230413,000000,3.8,4.53,3.785,4.3,578028,0
+NKTX.US,D,20230414,000000,4.33,4.78,4.2441,4.52,626887,0
+NKTX.US,D,20230417,000000,4.52,4.83,4.48,4.61,345669,0
+NKTX.US,D,20230418,000000,4.65,4.7668,4.47,4.66,269546,0
+NKTX.US,D,20230419,000000,4.61,4.91,4.61,4.83,368802,0
+NKTX.US,D,20230420,000000,4.78,4.84,4.565,4.63,350220,0
+NKTX.US,D,20230421,000000,4.62,4.78,4.55,4.77,253669,0
+NKTX.US,D,20230424,000000,4.72,4.8701,4.41,4.49,261287,0
+NKTX.US,D,20230425,000000,4.6,4.75,4.52,4.54,215999,0
+NKTX.US,D,20230426,000000,4.53,4.83,4.41,4.75,431769,0
+NKTX.US,D,20230427,000000,4.73,4.89,4.69,4.86,233116,0
+NKTX.US,D,20230428,000000,4.85,5.07,4.7625,4.95,252461,0
+NKTX.US,D,20230501,000000,4.97,5.22,4.92,5.17,235206,0
+NKTX.US,D,20230502,000000,5.18,5.18,4.85,5.02,344831,0
+NKTX.US,D,20230503,000000,5.01,5.23,4.8,4.85,571451,0
+NKTX.US,D,20230504,000000,4.83,4.94,4.72,4.73,338182,0
+NKTX.US,D,20230505,000000,4.8,4.9,4.58,4.63,270426,0
+NKTX.US,D,20230508,000000,4.65,4.84,4.5,4.6,419190,0
+NKTX.US,D,20230509,000000,4.57,4.71,4.485,4.64,279015,0
+NKTX.US,D,20230510,000000,4.72,4.91,4.65,4.68,368013,0
+NKTX.US,D,20230511,000000,4.62,4.655,4.395,4.47,267212,0
+NKTX.US,D,20230512,000000,4.79,4.79,4.41,4.49,429705,0
+NKTX.US,D,20230515,000000,4.635,4.8,4.45,4.66,360563,0
+NKTX.US,D,20230516,000000,4.55,4.63,4.44,4.49,332936,0
+NKTX.US,D,20230517,000000,4.5,4.56,4.28,4.48,295614,0
+NKTX.US,D,20230518,000000,4.47,4.53,4.31,4.5,219677,0
+NKTX.US,D,20230519,000000,4.57,4.77,4.54,4.55,285944,0
+NKTX.US,D,20230522,000000,4.57,4.62,4.39,4.41,204731,0
+NKTX.US,D,20230523,000000,4.36,4.61,4.36,4.51,307602,0
+NKTX.US,D,20230524,000000,4.49,4.55,4.4,4.55,156064,0
+NKTX.US,D,20230525,000000,4.62,4.62,4.4,4.5,170322,0
+NKTX.US,D,20230526,000000,4.55,4.59,4.48,4.55,148569,0
+NKTX.US,D,20230530,000000,4.59,4.88,4.5547,4.63,133598,0
+NKTX.US,D,20230531,000000,4.62,4.8,4.55,4.62,94399,0
+NKTX.US,D,20230601,000000,4.56,4.7,4.42,4.59,138856,0
+NKTX.US,D,20230602,000000,4.68,4.84,4.6,4.75,170007,0
+NKTX.US,D,20230605,000000,4.99,4.99,4.79,4.88,188695,0
+NKTX.US,D,20230606,000000,4.88,4.93,4.68,4.83,229005,0
+NKTX.US,D,20230607,000000,4.84,5,4.79,4.86,181514,0
+NKTX.US,D,20230608,000000,4.86,4.8799,4.7,4.72,107576,0
+NKTX.US,D,20230609,000000,4.75,4.7599,4.615,4.64,87159,0
+NKTX.US,D,20230612,000000,4.81,4.94,4.66,4.76,190833,0
+NKTX.US,D,20230613,000000,4.77,4.9201,4.7,4.71,293518,0
+NKTX.US,D,20230614,000000,4.64,4.7,4.38,4.41,223013,0
+NKTX.US,D,20230615,000000,4.4,4.9909,4.35,4.95,636070,0
+NKTX.US,D,20230616,000000,5.05,5.08,4.83,4.87,701812,0
+NKTX.US,D,20230620,000000,4.88,4.943,4.63,4.87,374000,0
+NKTX.US,D,20230621,000000,4.81,4.81,4.5627,4.61,263893,0
+NKTX.US,D,20230622,000000,4.56,4.63,4.47,4.57,244321,0
+NKTX.US,D,20230623,000000,4.51,4.67,4.39,4.62,603408,0
+NKTX.US,D,20230626,000000,4.63,4.64,4.52,4.53,143754,0
+NKTX.US,D,20230627,000000,4.38,4.43,2.8,2.81,1762494,0
+NKTX.US,D,20230628,000000,2.83,2.875,2.38,2.48,1660416,0
+NKTX.US,D,20230629,000000,2.51,2.52,2.28,2.325,965648,0
+NKTX.US,D,20230630,000000,2.33,2.33,2.145,2.19,1761794,0
+NKTX.US,D,20230703,000000,2.2,2.26,2.13,2.18,744843,0
+NKTX.US,D,20230705,000000,2.21,2.22,2.07,2.11,784912,0
+NKTX.US,D,20230706,000000,2.1,2.1093,1.91,1.965,1032759,0
+NKTX.US,D,20230707,000000,1.97,2.07,1.95,2.05,818211,0
+NKTX.US,D,20230710,000000,2.07,2.13,2.04,2.08,1021359,0
+NKTX.US,D,20230711,000000,2.1,2.1,2.005,2.06,907926,0
+NKTX.US,D,20230712,000000,2.1,2.12,2.03,2.07,842515,0
+NKTX.US,D,20230713,000000,2.09,2.11,2.05,2.065,506435,0
+NKTX.US,D,20230714,000000,2.09,2.11,1.93,1.99,621186,0
+NKTX.US,D,20230717,000000,1.97,2.04,1.95,2.02,490723,0
+NKTX.US,D,20230718,000000,2.03,2.09,2,2.01,611236,0
+NKTX.US,D,20230719,000000,2.04,2.11,2.0207,2.09,966580,0
+NKTX.US,D,20230720,000000,2.09,2.11,2.05,2.08,420109,0
+NKTX.US,D,20230721,000000,2.09,2.19,2.08,2.16,525518,0
+NKTX.US,D,20230724,000000,2.16,2.16,2.08,2.14,351617,0
+NKTX.US,D,20230725,000000,2.14,2.148,2.08,2.09,249229,0
+NKTX.US,D,20230726,000000,2.08,2.13,2.055,2.11,308396,0
+NKTX.US,D,20230727,000000,2.13,2.155,2.02,2.03,455626,0
+NKTX.US,D,20230728,000000,2.03,2.175,2.03,2.15,364270,0
+NKTX.US,D,20230731,000000,2.16,2.3,2.14,2.29,554476,0
+NKTX.US,D,20230801,000000,2.3,2.52,2.26,2.26,694158,0
+NKTX.US,D,20230802,000000,2.35,2.37,2.1,2.2,537133,0
+NKTX.US,D,20230803,000000,2.22,2.25,2.1507,2.21,322119,0
+NKTX.US,D,20230804,000000,2.22,2.24,2.12,2.18,205703,0
+NKTX.US,D,20230807,000000,2.21,2.21,2.08,2.17,347813,0
+NKTX.US,D,20230808,000000,2.18,2.18,2.1,2.11,290754,0
+NKTX.US,D,20230809,000000,2.11,2.14,1.97,2,585450,0
+NKTX.US,D,20230810,000000,2.02,2.11,2,2.03,370366,0
+NKTX.US,D,20230811,000000,2.03,2.03,1.97,1.99,361445,0
+NKTX.US,D,20230814,000000,2,2.005,1.95,1.99,353882,0
+NKTX.US,D,20230815,000000,1.97,2.04,1.97,1.98,305552,0
+NKTX.US,D,20230816,000000,1.98,2.01,1.8,1.96,750725,0
+NKTX.US,D,20230817,000000,1.98,1.98,1.8707,1.89,275839,0
+NKTX.US,D,20230818,000000,1.91,1.9301,1.83,1.85,258762,0
+NKTX.US,D,20230821,000000,1.83,1.86,1.78,1.82,276053,0
+NKTX.US,D,20230822,000000,1.83,1.8408,1.76,1.77,140361,0
+NKTX.US,D,20230823,000000,1.77,1.93,1.77,1.85,454717,0
+NKTX.US,D,20230824,000000,1.85,1.86,1.78,1.78,262336,0
+NKTX.US,D,20230825,000000,1.78,1.78,1.68,1.72,390743,0
+NKTX.US,D,20230828,000000,1.75,1.79,1.72,1.76,180059,0
+NKTX.US,D,20230829,000000,1.76,1.8,1.73,1.77,219407,0
+NKTX.US,D,20230830,000000,1.75,1.8,1.75,1.77,229711,0
+NKTX.US,D,20230831,000000,1.74,1.8,1.72,1.72,164592,0
+NKTX.US,D,20230901,000000,1.74,1.78,1.72,1.77,150834,0
+NKTX.US,D,20230905,000000,1.77,1.87,1.765,1.82,267660,0
+NKTX.US,D,20230906,000000,1.8,1.86,1.7,1.74,349102,0
+NKTX.US,D,20230907,000000,1.7,1.735,1.62,1.7,310094,0
+NKTX.US,D,20230908,000000,1.75,1.805,1.55,1.59,749321,0
+NKTX.US,D,20230911,000000,1.6,1.76,1.57,1.71,508612,0
+NKTX.US,D,20230912,000000,1.72,1.81,1.6,1.65,678559,0
+NKTX.US,D,20230913,000000,1.64,1.665,1.6,1.63,498357,0
+NKTX.US,D,20230914,000000,1.62,1.685,1.615,1.64,358305,0
+NKTX.US,D,20230915,000000,1.65,1.675,1.58,1.63,713489,0
+NKTX.US,D,20230918,000000,1.62,1.64,1.55,1.6,273526,0
+NKTX.US,D,20230919,000000,1.6,1.67,1.57,1.62,305095,0
+NKTX.US,D,20230920,000000,1.62,1.74,1.61,1.69,198700,0
+NKTX.US,D,20230921,000000,1.69,1.725,1.63,1.72,172839,0
+NKTX.US,D,20230922,000000,1.73,1.75,1.61,1.61,205009,0
+NKTX.US,D,20230925,000000,1.59,1.63,1.53,1.62,274500,0
+NKTX.US,D,20230926,000000,1.59,1.73,1.55,1.67,164449,0
+NKTX.US,D,20230927,000000,1.66,1.72,1.66,1.69,176893,0
+NKTX.US,D,20230928,000000,1.64,1.64,1.48,1.5,913449,0
+NKTX.US,D,20230929,000000,1.55,1.55,1.3691,1.39,1187054,0
+NKTX.US,D,20231002,000000,1.4,1.4,1.28,1.31,996206,0
+NKTX.US,D,20231003,000000,1.3,1.3988,1.28,1.37,502446,0
+NKTX.US,D,20231004,000000,1.38,1.38,1.31,1.33,364090,0
+NKTX.US,D,20231005,000000,1.33,1.39,1.32,1.36,406661,0
+NKTX.US,D,20231006,000000,1.37,1.4,1.31,1.35,242128,0
+NKTX.US,D,20231009,000000,1.36,1.39,1.32,1.38,191237,0
+NKTX.US,D,20231010,000000,1.38,1.61,1.355,1.57,616233,0
+NKTX.US,D,20231011,000000,1.59,1.6335,1.555,1.62,251449,0
+NKTX.US,D,20231012,000000,1.62,1.645,1.545,1.62,432105,0
+NKTX.US,D,20231013,000000,1.59,1.625,1.49,1.54,483726,0
+NKTX.US,D,20231016,000000,1.54,1.57,1.48,1.48,292470,0
+NKTX.US,D,20231017,000000,1.47,3.95,1.45,3.14,90761010,0
+NKTX.US,D,20231018,000000,3.17,3.32,2.93,3.04,21099638,0
+NKTX.US,D,20231019,000000,2.71,2.95,2.32,2.36,7341895,0
+NKTX.US,D,20231020,000000,2.35,2.515,2.1301,2.2,4019596,0
+NKTX.US,D,20231023,000000,2.17,2.2101,1.83,1.835,2493361,0
+NKTX.US,D,20231024,000000,1.84,2.09,1.81,1.96,3686939,0
+NKTX.US,D,20231025,000000,1.92,2.04,1.91,1.96,1159419,0
+NKTX.US,D,20231026,000000,2,2.06,1.89,2.01,1084019,0
+NKTX.US,D,20231027,000000,2.09,2.1899,1.97,2.05,2496207,0
+NKTX.US,D,20231030,000000,2.08,2.08,1.86,2.03,1529840,0
+NKTX.US,D,20231031,000000,1.96,2.06,1.95,2.03,1041422,0
+NKTX.US,D,20231101,000000,2.04,2.0503,1.89,1.91,707312,0
+NKTX.US,D,20231102,000000,1.96,2.07,1.89,1.93,1268063,0
+NKTX.US,D,20231103,000000,1.96,2.335,1.96,2.3,1947893,0
+NKTX.US,D,20231106,000000,2.34,2.395,2.225,2.33,1021334,0
+NKTX.US,D,20231107,000000,2.36,2.36,2.18,2.3,575136,0
+NKTX.US,D,20231108,000000,2.29,2.315,2.15,2.15,515810,0
+NKTX.US,D,20231109,000000,2.22,2.23,2.025,2.05,611195,0
+NKTX.US,D,20231110,000000,2.18,2.18,2.0101,2.03,590304,0
+NKTX.US,D,20231113,000000,2.05,2.085,1.9,1.91,815017,0
+NKTX.US,D,20231114,000000,2.01,2.3,2.01,2.3,949047,0
+NKTX.US,D,20231115,000000,2.29,2.56,2.2845,2.48,948873,0
+NKTX.US,D,20231116,000000,2.47,2.47,2.29,2.355,496444,0
+NKTX.US,D,20231117,000000,2.38,2.6379,2.355,2.61,708604,0
+NKTX.US,D,20231120,000000,2.59,2.65,2.49,2.615,661038,0
+NKTX.US,D,20231121,000000,2.56,2.65,2.45,2.53,525257,0
+NKTX.US,D,20231122,000000,2.53,2.62,2.52,2.59,311567,0
+NKTX.US,D,20231124,000000,2.57,2.64,2.55,2.62,146978,0
+NKTX.US,D,20231127,000000,2.57,2.65,2.47,2.53,401519,0
+NKTX.US,D,20231128,000000,2.54,2.55,2.45,2.46,333989,0
+NKTX.US,D,20231129,000000,2.48,2.605,2.471,2.49,322353,0
+NKTX.US,D,20231130,000000,2.5,2.7,2.485,2.64,525713,0
+NKTX.US,D,20231201,000000,2.57,2.74,2.49,2.72,526096,0
+NKTX.US,D,20231204,000000,2.67,2.81,2.62,2.75,387302,0
+NKTX.US,D,20231205,000000,2.76,2.81,2.7138,2.74,307198,0
+NKTX.US,D,20231206,000000,2.75,2.85,2.68,2.74,459071,0
+NKTX.US,D,20231207,000000,2.75,2.805,2.69,2.77,333480,0
+NKTX.US,D,20231208,000000,2.8,2.8193,2.6614,2.73,414692,0
+NKTX.US,D,20231211,000000,2.8,2.85,2.65,2.79,404294,0
+NKTX.US,D,20231212,000000,2.78,2.81,2.68,2.77,321351,0
+NKTX.US,D,20231213,000000,2.79,2.82,2.6,2.78,566427,0
+NKTX.US,D,20231214,000000,2.83,2.985,2.81,2.93,1266477,0
+NKTX.US,D,20231215,000000,2.96,3.26,2.9,3.2,1556961,0
+NKTX.US,D,20231218,000000,3.19,3.27,3.08,3.12,762065,0
+NKTX.US,D,20231219,000000,3.17,3.935,3.14,3.87,1311398,0
+NKTX.US,D,20231220,000000,3.85,4.02,3.65,3.67,1611002,0
+NKTX.US,D,20231221,000000,3.75,4.06,3.71,3.91,994839,0
+NKTX.US,D,20231222,000000,3.89,4.71,3.89,4.63,1803999,0
+NKTX.US,D,20231226,000000,4.69,5.295,4.62,5.23,1619822,0
+NKTX.US,D,20231227,000000,5.3,5.645,5.06,5.37,1417675,0
+NKTX.US,D,20231228,000000,5.43,6.43,5.34,6.22,2106591,0
+NKTX.US,D,20231229,000000,6.32,6.84,5.415,6.6,2775873,0
+NKTX.US,D,20240102,000000,6.41,7.05,6.052,6.37,1673044,0
+NKTX.US,D,20240103,000000,6.22,6.24,5.3717,5.59,2012120,0
+NKTX.US,D,20240104,000000,5.63,6.28,5.5,6.005,1196439,0
+NKTX.US,D,20240105,000000,5.95,6.16,5.53,6.06,1266304,0
+NKTX.US,D,20240108,000000,5.99,11.23,5.9,10.73,46117131,0
+NKTX.US,D,20240109,000000,10.34,11.62,9.85,10.2,13944485,0
+NKTX.US,D,20240110,000000,10.21,10.6792,9.47,9.9,3304779,0
+NKTX.US,D,20240111,000000,9.93,10.33,9.21,9.71,2414544,0
+NKTX.US,D,20240112,000000,9.73,10.25,8.855,8.91,2019670,0
+NKTX.US,D,20240116,000000,8.74,9.005,8.04,8.69,1943664,0
+NKTX.US,D,20240117,000000,8.55,9.29,8.46,8.98,2053902,0
+NKTX.US,D,20240118,000000,9.14,9.2293,8.31,8.51,1979048,0
+NKTX.US,D,20240119,000000,8.39,8.435,7.02,7.42,2042023,0
+NKTX.US,D,20240122,000000,7.5,7.995,7.29,7.88,979953,0
+NKTX.US,D,20240123,000000,7.92,8.12,7.56,7.91,602357,0
+NKTX.US,D,20240124,000000,8.06,8.46,7.91,8.3,1050508,0
+NKTX.US,D,20240125,000000,8.37,8.995,8.26,8.9,1120239,0
+NKTX.US,D,20240126,000000,9.06,9.325,8.64,9.17,889563,0
+NKTX.US,D,20240129,000000,9.29,9.58,8.82,9.5,1014757,0
+NKTX.US,D,20240130,000000,9.37,9.7,9.09,9.23,696924,0
+NKTX.US,D,20240131,000000,9.15,9.6,8.98,9.04,1007602,0
+NKTX.US,D,20240201,000000,9.18,10.6825,9.05,10.61,1095527,0
+NKTX.US,D,20240202,000000,10.54,11.12,9.09,9.66,2045648,0
+NKTX.US,D,20240205,000000,9.77,9.81,9.07,9.12,843527,0
+NKTX.US,D,20240206,000000,9.14,10.27,8.87,10.21,1390130,0
+NKTX.US,D,20240207,000000,10,10.39,9.86,10.16,530676,0
+NKTX.US,D,20240208,000000,10.2,11.03,10,10.96,573329,0
+NKTX.US,D,20240209,000000,11.04,11.35,10.9201,11.11,473640,0
+NKTX.US,D,20240212,000000,11.22,12.2,11.22,11.31,1111348,0
+NKTX.US,D,20240213,000000,11.05,11.14,10.14,10.465,860728,0
+NKTX.US,D,20240214,000000,10.94,11.0899,10.28,10.285,480369,0
+NKTX.US,D,20240215,000000,10.42,10.56,9.98,10.47,775933,0
+NKTX.US,D,20240216,000000,10.45,10.97,10.26,10.84,901596,0
+NKTX.US,D,20240220,000000,10.56,10.76,9.95,10.32,481517,0
+NKTX.US,D,20240221,000000,10.2,10.2,9.4,9.53,480805,0
+NKTX.US,D,20240222,000000,9.57,9.95,9.5,9.5,448777,0
+NKTX.US,D,20240223,000000,9.8,10,9.49,9.6,276576,0
+NKTX.US,D,20240226,000000,9.56,10.41,9.56,10.34,471922,0
+NKTX.US,D,20240227,000000,10.73,11.8,10.57,11.44,735669,0
+NKTX.US,D,20240228,000000,11.67,11.67,10.8,10.87,636031,0
+NKTX.US,D,20240229,000000,11.28,12.2762,11.18,12.08,868540,0
+NKTX.US,D,20240301,000000,12.5,13.01,12.08,12.84,844592,0
+NKTX.US,D,20240304,000000,13.58,13.86,12.07,13.09,965334,0
+NKTX.US,D,20240305,000000,13.18,13.515,12.67,13.22,670978,0
+NKTX.US,D,20240306,000000,13.47,15.83,13.2357,15.71,1077545,0
+NKTX.US,D,20240307,000000,15.92,16.24,14.66,14.88,1209524,0
+NKTX.US,D,20240308,000000,15.13,15.66,14.331,14.63,819028,0
+NKTX.US,D,20240311,000000,14.53,15.11,13.71,14,616494,0
+NKTX.US,D,20240312,000000,14.12,14.32,12.9,13.1,889692,0
+NKTX.US,D,20240313,000000,12.79,13.4699,12.75,12.9,470638,0
+NKTX.US,D,20240314,000000,12.75,12.822,11.34,11.38,858308,0
+NKTX.US,D,20240315,000000,11.75,12.53,11.03,12.165,722627,0
+NKTX.US,D,20240318,000000,12.24,12.24,10.88,11.4,540341,0
+NKTX.US,D,20240319,000000,11.15,12.57,11.04,12.22,608115,0
+NKTX.US,D,20240320,000000,12.22,12.87,11.8002,12.79,449440,0
+NKTX.US,D,20240321,000000,13.19,13.9,12.69,12.98,675550,0
+NKTX.US,D,20240322,000000,10,11.1606,8.47,8.92,3384998,0
+NKTX.US,D,20240325,000000,10.465,11.3429,10.16,10.49,4832727,0
+NKTX.US,D,20240326,000000,10.81,11.21,9.3,9.87,2030545,0
+NKTX.US,D,20240327,000000,9.88,11.44,9.82,11.085,2624528,0
+NKTX.US,D,20240328,000000,10.8,11.37,10.59,10.81,1197044,0
+NKTX.US,D,20240401,000000,11.585,11.8388,10.56,10.82,1550674,0
+NKTX.US,D,20240402,000000,10.36,10.48,9.6,9.89,929920,0
+NKTX.US,D,20240403,000000,9.81,10.335,9.13,9.485,1210728,0
+NKTX.US,D,20240404,000000,9.71,10.16,9.39,9.4,1511468,0
+NKTX.US,D,20240405,000000,9.38,9.7,9.07,9.39,677919,0
+NKTX.US,D,20240408,000000,9.52,9.52,8.85,8.86,1046341,0
+NKTX.US,D,20240409,000000,8.85,9.04,8.56,8.75,840354,0
+NKTX.US,D,20240410,000000,8.49,8.59,7.87,8.06,1146371,0
+NKTX.US,D,20240411,000000,8.22,8.91,7.748,8.8,1417416,0
+NKTX.US,D,20240412,000000,8.64,9.11,8.59,8.74,692887,0
+NKTX.US,D,20240415,000000,8.665,9.09,8.552,8.73,1020477,0
+NKTX.US,D,20240416,000000,8.53,8.53,7.5201,7.79,1060329,0
+NKTX.US,D,20240417,000000,7.85,7.99,7.65,7.86,1082277,0
+NKTX.US,D,20240418,000000,7.82,7.88,7.35,7.79,680382,0
+NKTX.US,D,20240419,000000,7.7,7.96,7.18,7.29,730906,0
+NKTX.US,D,20240422,000000,7.25,7.63,7.19,7.39,827380,0
+NKTX.US,D,20240423,000000,7.45,7.82,7.29,7.56,711499,0
+NKTX.US,D,20240424,000000,7.5,7.56,7.02,7.17,675945,0
+NKTX.US,D,20240425,000000,6.96,7,6.47,6.82,1547889,0
+NKTX.US,D,20240426,000000,6.83,7.14,6.52,6.87,978376,0
+NKTX.US,D,20240429,000000,6.87,7.32,6.82,6.92,657042,0
+NKTX.US,D,20240430,000000,6.78,6.85,6.56,6.68,672151,0
+NKTX.US,D,20240501,000000,6.67,7.76,6.6,7.49,1147210,0
+NKTX.US,D,20240502,000000,7.63,7.77,7.25,7.53,1119840,0
+NKTX.US,D,20240503,000000,7.87,8.33,7.35,7.4,820344,0
+NKTX.US,D,20240506,000000,7.49,7.685,7.06,7.1,930669,0
+NKTX.US,D,20240507,000000,7.11,7.155,6.7,6.8,619932,0
+NKTX.US,D,20240508,000000,6.76,6.76,6.31,6.4,674690,0
+NKTX.US,D,20240509,000000,6.33,6.45,6.19,6.3,1045159,0
+NKTX.US,D,20240510,000000,6.5,6.5,5.9,6.25,1951896,0
+NKTX.US,D,20240513,000000,6.3,6.91,6.3,6.58,906699,0
+NKTX.US,D,20240514,000000,6.69,6.785,6.31,6.55,1631740,0
+NKTX.US,D,20240515,000000,6.76,7.21,6.6,6.88,551065,0
+NKTX.US,D,20240516,000000,6.91,7.09,6.41,6.82,869000,0
+NKTX.US,D,20240517,000000,6.82,6.8799,6.48,6.53,496549,0
+NKTX.US,D,20240520,000000,6.51,6.83,6.4354,6.73,443792,0
+NKTX.US,D,20240521,000000,6.64,6.7399,6.39,6.53,334760,0
+NKTX.US,D,20240522,000000,6.53,7.05,6.51,6.95,707952,0
+NKTX.US,D,20240523,000000,6.94,6.94,6.43,6.54,455936,0
+NKTX.US,D,20240524,000000,6.54,6.76,6.32,6.44,331763,0
+NKTX.US,D,20240528,000000,6.44,6.755,6.29,6.47,564097,0
+NKTX.US,D,20240529,000000,6.28,6.59,6.1,6.56,466317,0
+NKTX.US,D,20240530,000000,6.48,6.66,6.36,6.5,406927,0
+NKTX.US,D,20240531,000000,6.56,7.1699,6.5208,6.79,544895,0
+NKTX.US,D,20240603,000000,6.78,7.3899,6.67,6.83,610983,0
+NKTX.US,D,20240604,000000,6.88,7.07,6.57,6.59,574552,0
+NKTX.US,D,20240605,000000,6.61,7.125,6.39,7,547286,0
+NKTX.US,D,20240606,000000,6.97,7.05,6.64,6.71,317942,0
+NKTX.US,D,20240607,000000,6.64,6.75,6.5,6.6,269353,0
+NKTX.US,D,20240610,000000,6.47,6.7,6.37,6.61,832272,0
+NKTX.US,D,20240611,000000,6.51,6.66,6.2,6.5,348514,0
+NKTX.US,D,20240612,000000,6.81,6.88,6.26,6.32,413428,0
+NKTX.US,D,20240613,000000,6.31,6.51,6.07,6.23,487533,0
+NKTX.US,D,20240614,000000,6.12,6.25,5.9,6.01,467294,0
+NKTX.US,D,20240617,000000,5.91,6.05,5.4,5.67,783345,0
+NKTX.US,D,20240618,000000,5.6,5.76,5.11,5.27,904774,0
+NKTX.US,D,20240620,000000,5.23,5.4,5.04,5.295,873715,0
+NKTX.US,D,20240621,000000,5.34,5.52,5.05,5.5,1221072,0
+NKTX.US,D,20240624,000000,5.55,5.66,5.33,5.6,1080596,0
+NKTX.US,D,20240625,000000,5.57,6.15,5.52,6.13,950342,0
+NKTX.US,D,20240626,000000,6.09,6.09,5.74,5.97,988767,0
+NKTX.US,D,20240627,000000,5.97,6.12,5.63,5.86,882364,0
+NKTX.US,D,20240628,000000,5.91,5.96,5.63,5.91,4008557,0
+NKTX.US,D,20240701,000000,5.9,6.11,5.78,5.85,608759,0
+NKTX.US,D,20240702,000000,5.78,5.89,5.245,5.26,564510,0
+NKTX.US,D,20240703,000000,5.26,5.5866,5.14,5.355,232697,0
+NKTX.US,D,20240705,000000,5.33,5.34,5.115,5.18,361699,0
+NKTX.US,D,20240708,000000,5.27,5.48,5.16,5.3,567452,0
+NKTX.US,D,20240709,000000,5.28,5.73,5.16,5.72,623645,0
+NKTX.US,D,20240710,000000,5.72,5.74,5.4,5.48,510043,0
+NKTX.US,D,20240711,000000,5.56,6.56,5.56,6.465,1031832,0
+NKTX.US,D,20240712,000000,6.68,6.97,6.4,6.51,1008355,0
+NKTX.US,D,20240715,000000,6.56,7.24,6.53,7.02,972528,0
+NKTX.US,D,20240716,000000,7.28,8.23,7.05,8,2774039,0
+NKTX.US,D,20240717,000000,7.74,8,7.46,7.57,940140,0
+NKTX.US,D,20240718,000000,7.54,7.55,6.33,6.65,1058046,0
+NKTX.US,D,20240719,000000,6.68,6.68,6.135,6.21,745859,0
+NKTX.US,D,20240722,000000,6.3,6.53,6.08,6.47,583764,0
+NKTX.US,D,20240723,000000,6.4,6.95,6.34,6.84,539711,0
+NKTX.US,D,20240724,000000,6.73,7.08,6.63,6.64,626116,0
+NKTX.US,D,20240725,000000,6.67,7.07,6.57,6.91,436994,0
+NKTX.US,D,20240726,000000,7.05,7.24,6.89,7.04,408625,0
+NKTX.US,D,20240729,000000,7.01,7.0919,6.63,6.69,407631,0
+NKTX.US,D,20240730,000000,6.73,6.99,6.33,6.35,385133,0
+NKTX.US,D,20240731,000000,6.4,6.74,6.2,6.43,514341,0
+NKTX.US,D,20240801,000000,6.6,6.66,6.145,6.41,533599,0
+NKTX.US,D,20240802,000000,6,6.17,5.77,5.97,785194,0
+NKTX.US,D,20240805,000000,5.39,5.74,5.34,5.71,674608,0
+NKTX.US,D,20240806,000000,6,6.19,5.41,5.48,460565,0
+NKTX.US,D,20240807,000000,5.6,5.66,5.13,5.19,454004,0
+NKTX.US,D,20240808,000000,5,5.43,4.89,5.25,643398,0
+NKTX.US,D,20240809,000000,5.37,5.56,4.87,4.93,430513,0
+NKTX.US,D,20240812,000000,5.03,5.23,4.895,5.07,442636,0
+NKTX.US,D,20240813,000000,5.1,5.2,4.89,4.97,460903,0
+NKTX.US,D,20240814,000000,5.45,6.28,4.965,5.13,2108402,0
+NKTX.US,D,20240815,000000,5.31,5.43,4.97,5.01,745997,0
+NKTX.US,D,20240816,000000,4.97,5.13,4.83,5.07,508497,0
+NKTX.US,D,20240819,000000,5.04,5.23,4.98,5.21,632659,0
+NKTX.US,D,20240820,000000,5.21,5.23,4.95,5.11,447685,0
+NKTX.US,D,20240821,000000,5.11,5.44,5.07,5.38,298709,0
+NKTX.US,D,20240822,000000,5.43,5.5,5.12,5.15,392432,0
+NKTX.US,D,20240823,000000,5.22,5.445,5.21,5.32,556524,0
+NKTX.US,D,20240826,000000,5.37,5.68,5.36,5.66,539791,0
+NKTX.US,D,20240827,000000,5.64,5.7145,5.35,5.38,430656,0
+NKTX.US,D,20240828,000000,5.36,5.45,5.09,5.24,325283,0
+NKTX.US,D,20240829,000000,5.25,5.56,5.19,5.5,384014,0
+NKTX.US,D,20240830,000000,5.5,5.56,5.12,5.31,385356,0
+NKTX.US,D,20240903,000000,5.32,5.33,5.0013,5.15,653206,0
+NKTX.US,D,20240904,000000,5.13,5.46,5.0811,5.39,410347,0
+NKTX.US,D,20240905,000000,5.38,5.52,5.15,5.43,333811,0
+NKTX.US,D,20240906,000000,5.41,5.45,5.19,5.32,382149,0
+NKTX.US,D,20240909,000000,5.38,6.03,5.2851,5.91,651466,0
+NKTX.US,D,20240910,000000,5.89,6.6279,5.77,6.51,676670,0
+NKTX.US,D,20240911,000000,6.41,6.5542,6.25,6.42,405050,0
+NKTX.US,D,20240912,000000,6.48,6.485,5.56,5.59,577641,0
+NKTX.US,D,20240913,000000,5.8,5.94,5.53,5.71,539871,0
+NKTX.US,D,20240916,000000,5.7,5.88,5.36,5.65,390155,0
+NKTX.US,D,20240917,000000,5.74,5.829,5.31,5.39,391311,0
+NKTX.US,D,20240918,000000,5.4,5.65,5.22,5.27,306096,0
+NKTX.US,D,20240919,000000,5.46,5.675,5.31,5.38,384955,0
+NKTX.US,D,20240920,000000,5.33,5.3953,5.18,5.21,712800,0
+NKTX.US,D,20240923,000000,5.26,5.26,4.84,4.86,534594,0
+NKTX.US,D,20240924,000000,4.86,4.92,4.68,4.75,602097,0
+NKTX.US,D,20240925,000000,4.77,4.94,4.68,4.7,538920,0
+NKTX.US,D,20240926,000000,4.77,4.77,4.54,4.58,527101,0
+NKTX.US,D,20240927,000000,4.64,4.72,4.4,4.52,395308,0
+NKTX.US,D,20240930,000000,4.63,4.76,4.46,4.52,517026,0
+NKTX.US,D,20241001,000000,4.51,4.525,4.11,4.21,566539,0
+NKTX.US,D,20241002,000000,4.16,4.24,4.01,4.17,517731,0
+NKTX.US,D,20241003,000000,4.12,4.28,3.83,3.9,1263265,0
+NKTX.US,D,20241004,000000,3.98,4.1109,3.87,3.92,523740,0
+NKTX.US,D,20241007,000000,3.89,3.91,3.7,3.84,542816,0
+NKTX.US,D,20241008,000000,3.9,4.005,3.83,3.9,723615,0
+NKTX.US,D,20241009,000000,4.02,4.1,3.855,3.94,665247,0
+NKTX.US,D,20241010,000000,3.88,3.88,3.6,3.71,985916,0
+NKTX.US,D,20241011,000000,3.71,3.91,3.603,3.89,437935,0
+NKTX.US,D,20241014,000000,3.87,4.155,3.87,3.94,627263,0
+NKTX.US,D,20241015,000000,3.92,4.02,3.77,3.97,422418,0
+NKTX.US,D,20241016,000000,4.03,4.425,3.87,4.34,812179,0
+NKTX.US,D,20241017,000000,4.35,4.36,3.97,4,635643,0
+NKTX.US,D,20241018,000000,4,4.4,3.97,4.26,703366,0
+NKTX.US,D,20241021,000000,4.27,4.545,4.18,4.22,739972,0
+NKTX.US,D,20241022,000000,4.19,4.22,4.04,4.16,911994,0
+NKTX.US,D,20241023,000000,4.11,4.1184,3.81,3.87,692093,0
+NKTX.US,D,20241024,000000,3.87,3.92,3.635,3.64,701942,0
+NKTX.US,D,20241025,000000,3.68,3.68,3.32,3.33,981592,0
+NKTX.US,D,20241028,000000,3.35,3.495,3.28,3.46,1334049,0
+NKTX.US,D,20241029,000000,3.43,3.46,3.25,3.41,1223640,0
+NKTX.US,D,20241030,000000,3.37,3.685,3.305,3.33,816154,0
+NKTX.US,D,20241031,000000,3.33,3.425,3.08,3.08,823884,0
+NKTX.US,D,20241101,000000,3.1,3.255,3.1,3.19,501073,0
+NKTX.US,D,20241104,000000,3.16,3.45,3.14,3.23,713835,0
+NKTX.US,D,20241105,000000,3.23,3.295,3.14,3.25,1199523,0
+NKTX.US,D,20241106,000000,3.43,3.52,3.2846,3.35,716240,0
+NKTX.US,D,20241107,000000,3.35,3.38,3.167,3.27,595296,0
+NKTX.US,D,20241108,000000,3.29,3.33,2.92,3.19,3299964,0
+NKTX.US,D,20241111,000000,3.23,3.8099,3.23,3.39,1367140,0
+NKTX.US,D,20241112,000000,3.4,3.4,3.04,3.05,827675,0
+NKTX.US,D,20241113,000000,3.1,3.1781,2.91,2.91,703520,0
+NKTX.US,D,20241114,000000,2.9,2.93,2.62,2.7,1089099,0
+NKTX.US,D,20241115,000000,2.7,2.735,2.48,2.53,1257342,0
+NKTX.US,D,20241118,000000,2.54,2.62,2.45,2.49,1719316,0
+NKTX.US,D,20241119,000000,2.48,2.54,2.38,2.48,1564650,0
+NKTX.US,D,20241120,000000,2.49,2.54,2.4,2.5,1000762,0
+NKTX.US,D,20241121,000000,2.48,2.51,2.395,2.44,675828,0
+NKTX.US,D,20241122,000000,2.45,2.5,2.4,2.45,1937354,0
+NKTX.US,D,20241125,000000,2.54,2.7,2.49,2.59,1809251,0
+NKTX.US,D,20241126,000000,2.59,2.67,2.53,2.61,1217054,0
+NKTX.US,D,20241127,000000,2.65,2.995,2.65,2.99,1848032,0
+NKTX.US,D,20241129,000000,2.99,2.99,2.78,2.87,1175197,0
+NKTX.US,D,20241202,000000,2.81,3.085,2.785,3.03,1059647,0
+NKTX.US,D,20241203,000000,3.08,3.1553,2.65,2.7,2279259,0
+NKTX.US,D,20241204,000000,2.71,2.85,2.63,2.72,1489854,0
+NKTX.US,D,20241205,000000,2.65,2.79,2.57,2.64,1504480,0
+NKTX.US,D,20241206,000000,2.65,2.72,2.54,2.58,1961138,0
+NKTX.US,D,20241209,000000,2.6,2.685,2.47,2.47,2143411,0
+NKTX.US,D,20241210,000000,2.45,2.605,2.35,2.49,8085101,0
+NKTX.US,D,20241211,000000,2.51,2.585,2.385,2.52,4749006,0
+NKTX.US,D,20241212,000000,2.48,2.5,2.28,2.29,3261697,0
+NKTX.US,D,20241213,000000,2.3,2.44,2.24,2.34,3350669,0
+NKTX.US,D,20241216,000000,2.47,2.5,2.29,2.31,1596720,0
+NKTX.US,D,20241217,000000,2.28,2.345,2.221,2.27,1204097,0
+NKTX.US,D,20241218,000000,2.28,2.39,2.13,2.17,1629530,0
+NKTX.US,D,20241219,000000,2.18,2.23,2.08,2.2,2572491,0
+NKTX.US,D,20241220,000000,2.18,2.405,2.15,2.37,1916872,0
+NKTX.US,D,20241223,000000,2.38,2.51,2.28,2.5,2994310,0
+NKTX.US,D,20241224,000000,2.49,2.505,2.25,2.35,1231009,0
+NKTX.US,D,20241226,000000,2.31,2.425,2.31,2.42,984552,0
+NKTX.US,D,20241227,000000,2.4,2.47,2.365,2.41,674364,0
+NKTX.US,D,20241230,000000,2.36,2.37,2.2611,2.32,908576,0
+NKTX.US,D,20241231,000000,2.36,2.5,2.295,2.49,1806116,0
+NKTX.US,D,20250102,000000,2.53,2.7,2.39,2.5,2463162,0
+NKTX.US,D,20250103,000000,2.51,2.58,2.42,2.5,1127748,0
+NKTX.US,D,20250106,000000,2.55,2.55,2.4223,2.46,1255244,0
+NKTX.US,D,20250107,000000,2.48,2.505,2.39,2.42,1062562,0
+NKTX.US,D,20250108,000000,2.4,2.425,2.35,2.39,941009,0
+NKTX.US,D,20250110,000000,2.36,2.39,2.3,2.35,1024853,0
+NKTX.US,D,20250113,000000,2.31,2.34,2.26,2.31,1510171,0
+NKTX.US,D,20250114,000000,2.32,2.34,2.21,2.21,1167831,0
+NKTX.US,D,20250115,000000,2.2,2.32,2.19,2.24,870271,0
+NKTX.US,D,20250116,000000,2.23,2.5,2.21,2.49,1687838,0
+NKTX.US,D,20250117,000000,2.5,2.5,2.33,2.47,1770362,0
+NKTX.US,D,20250121,000000,2.5,2.53,2.35,2.44,1329246,0
+NKTX.US,D,20250122,000000,2.45,2.51,2.38,2.48,926255,0
+NKTX.US,D,20250123,000000,2.48,2.58,2.475,2.53,1721788,0
+NKTX.US,D,20250124,000000,2.55,2.61,2.46,2.49,1138717,0
+NKTX.US,D,20250127,000000,2.47,2.58,2.39,2.42,1082588,0
+NKTX.US,D,20250128,000000,2.4,2.43,2.265,2.35,738477,0
+NKTX.US,D,20250129,000000,2.33,2.36,2.22,2.24,641415,0
+NKTX.US,D,20250130,000000,2.26,2.43,2.2048,2.36,1256806,0
+NKTX.US,D,20250131,000000,2.41,2.45,2.32,2.34,807359,0
+NKTX.US,D,20250203,000000,2.25,2.3,2.12,2.17,1126306,0
+NKTX.US,D,20250204,000000,2.17,2.27,2.1,2.26,632782,0
+NKTX.US,D,20250205,000000,2.28,2.43,2.25,2.39,788594,0
+NKTX.US,D,20250206,000000,2.39,2.42,2.32,2.34,403508,0
+NKTX.US,D,20250207,000000,2.34,2.35,2.16,2.17,635777,0
+NKTX.US,D,20250210,000000,2.18,2.2,2.055,2.09,702595,0
+NKTX.US,D,20250211,000000,2.09,2.09,1.96,2.03,988928,0
+NKTX.US,D,20250212,000000,2.01,2.09,1.97,2.07,560486,0
+NKTX.US,D,20250213,000000,2.08,2.15,2.055,2.12,360576,0
+NKTX.US,D,20250214,000000,2.13,2.28,2.115,2.21,675672,0
+NKTX.US,D,20250218,000000,2.24,2.31,2.175,2.27,1018082,0
+NKTX.US,D,20250219,000000,2.26,2.35,2.25,2.29,664531,0
+NKTX.US,D,20250220,000000,2.29,2.29,2.12,2.15,874838,0
+NKTX.US,D,20250221,000000,2.18,2.21,2.025,2.05,1973969,0
+NKTX.US,D,20250224,000000,2.05,2.05,1.93,1.97,1076560,0
+NKTX.US,D,20250225,000000,1.96,2,1.865,1.88,1175059,0
+NKTX.US,D,20250226,000000,1.87,1.905,1.77,1.8,1059703,0
+NKTX.US,D,20250227,000000,1.82,1.825,1.74,1.75,1043982,0
+NKTX.US,D,20250228,000000,1.72,1.77,1.695,1.75,948724,0
+NKTX.US,D,20250303,000000,1.77,1.8,1.62,1.62,761641,0
+NKTX.US,D,20250304,000000,1.62,1.7,1.57,1.65,974998,0
+NKTX.US,D,20250305,000000,1.65,1.67,1.57,1.64,1216486,0
+NKTX.US,D,20250306,000000,1.62,1.92,1.605,1.89,2399581,0
+NKTX.US,D,20250307,000000,1.87,1.95,1.775,1.84,957818,0
+NKTX.US,D,20250310,000000,1.815,1.88,1.75,1.8,783375,0
+NKTX.US,D,20250311,000000,1.79,1.82,1.705,1.79,783260,0
+NKTX.US,D,20250312,000000,1.81,1.86,1.77,1.82,410583,0
+NKTX.US,D,20250313,000000,1.82,1.875,1.71,1.72,376172,0
+NKTX.US,D,20250314,000000,1.74,1.745,1.65,1.66,1190986,0
+NKTX.US,D,20250317,000000,1.67,1.675,1.6,1.62,994769,0
+NKTX.US,D,20250318,000000,1.62,1.62,1.51,1.53,1179486,0
+NKTX.US,D,20250319,000000,1.55,1.56,1.5,1.52,1017121,0
+NKTX.US,D,20250320,000000,1.52,1.535,1.48,1.5,782153,0
+NKTX.US,D,20250321,000000,1.47,1.5,1.44,1.5,911350,0
+NKTX.US,D,20250324,000000,1.5,1.56,1.5,1.55,479261,0
+NKTX.US,D,20250325,000000,1.55,1.55,1.42,1.43,566097,0
+NKTX.US,D,20250326,000000,1.44,1.44,1.31,1.37,1983346,0
+NKTX.US,D,20250327,000000,1.53,2.34,1.52,1.97,27284401,0
+NKTX.US,D,20250328,000000,1.99,2.12,1.92,2,2940296,0
+NKTX.US,D,20250331,000000,1.8,1.92,1.76,1.84,1860690,0
+NKTX.US,D,20250401,000000,1.81,1.915,1.7801,1.845,1174263,0
+NKTX.US,D,20250402,000000,1.84,1.99,1.8,1.91,1591168,0
+NKTX.US,D,20250403,000000,1.8,1.835,1.7,1.705,1090360,0
+NKTX.US,D,20250404,000000,1.63,1.7,1.59,1.63,1155170,0
+NKTX.US,D,20250407,000000,1.53,1.65,1.485,1.56,1209570,0
+NKTX.US,D,20250408,000000,1.6,1.65,1.46,1.51,1064750,0
+NKTX.US,D,20250409,000000,1.46,1.59,1.42,1.57,1459332,0
+NKTX.US,D,20250410,000000,1.54,1.55,1.48,1.53,559415,0
+NKTX.US,D,20250411,000000,1.53,1.64,1.482,1.575,1181452,0
+NKTX.US,D,20250414,000000,1.63,1.7,1.598,1.7,685098,0
+NKTX.US,D,20250415,000000,1.7,1.731,1.68,1.71,388751,0
+NKTX.US,D,20250416,000000,1.73,1.84,1.6706,1.75,1325490,0
+NKTX.US,D,20250417,000000,1.75,1.83,1.715,1.81,523949,0
+NKTX.US,D,20250421,000000,1.78,1.95,1.78,1.85,709478,0
+NKTX.US,D,20250422,000000,1.89,2.25,1.89,2.22,1783114,0
+NKTX.US,D,20250423,000000,2.28,2.28,2.07,2.18,928143,0
+NKTX.US,D,20250424,000000,2.16,2.21,2.095,2.2,498696,0
+NKTX.US,D,20250425,000000,2.15,2.15,2.045,2.11,456066,0
+NKTX.US,D,20250428,000000,2.1,2.1599,1.98,2.01,656905,0
+NKTX.US,D,20250429,000000,2.01,2.04,1.94,1.95,659821,0
+NKTX.US,D,20250430,000000,1.92,2.14,1.9001,2.12,564801,0
+NKTX.US,D,20250501,000000,2.1,2.14,1.985,2.05,425058,0
+NKTX.US,D,20250502,000000,2.07,2.12,2.05,2.09,353339,0
+NKTX.US,D,20250505,000000,2.06,2.1,1.945,1.98,314749,0
+NKTX.US,D,20250506,000000,1.94,1.96,1.81,1.86,695120,0
+NKTX.US,D,20250507,000000,1.91,1.96,1.86,1.87,343307,0
+NKTX.US,D,20250508,000000,1.86,1.98,1.81,1.95,461306,0
+NKTX.US,D,20250509,000000,1.97,2.02,1.93,1.93,424028,0
+NKTX.US,D,20250512,000000,2.02,2.085,1.995,2.02,607516,0
+NKTX.US,D,20250513,000000,2.01,2.034,1.865,1.94,427682,0
+NKTX.US,D,20250514,000000,1.98,2.01,1.87,1.87,302657,0
+NKTX.US,D,20250515,000000,1.78,1.8,1.675,1.72,718804,0
+NKTX.US,D,20250516,000000,1.74,1.755,1.7,1.74,591354,0
+NKTX.US,D,20250519,000000,1.74,1.745,1.68,1.7,566290,0
+NKTX.US,D,20250520,000000,1.7,1.82,1.69,1.8,458647,0
+NKTX.US,D,20250521,000000,1.77,1.805,1.69,1.7,353499,0
+NKTX.US,D,20250522,000000,1.7,1.77,1.66,1.765,368026,0
+NKTX.US,D,20250523,000000,1.71,1.77,1.71,1.75,254609,0
+NKTX.US,D,20250527,000000,1.77,1.81,1.725,1.74,334219,0
+NKTX.US,D,20250528,000000,1.75,1.785,1.7,1.76,311157,0
+NKTX.US,D,20250529,000000,1.77,1.82,1.75,1.81,227784,0
+NKTX.US,D,20250530,000000,1.81,1.81,1.7,1.74,337281,0
+NKTX.US,D,20250602,000000,1.77,1.8,1.7,1.73,453778,0
+NKTX.US,D,20250603,000000,1.73,1.805,1.7,1.77,463684,0
+NKTX.US,D,20250604,000000,1.75,1.92,1.7446,1.89,541785,0
+NKTX.US,D,20250605,000000,1.89,1.9094,1.82,1.83,372379,0
+NKTX.US,D,20250606,000000,1.83,1.935,1.81,1.9,615349,0
+NKTX.US,D,20250609,000000,1.91,1.99,1.839,1.87,539889,0
+NKTX.US,D,20250610,000000,1.89,2.08,1.87,1.99,829065,0
+NKTX.US,D,20250611,000000,2,2.04,1.94,2,414665,0
+NKTX.US,D,20250612,000000,1.97,1.975,1.8901,1.91,338594,0
+NKTX.US,D,20250613,000000,1.9,1.9,1.83,1.86,458793,0
+NKTX.US,D,20250616,000000,1.89,1.9,1.8206,1.89,354717,0
+NKTX.US,D,20250617,000000,1.86,1.865,1.79,1.81,532573,0
+NKTX.US,D,20250618,000000,1.79,1.85,1.76,1.82,430106,0
+NKTX.US,D,20250620,000000,1.83,1.83,1.755,1.77,416464,0
+NKTX.US,D,20250623,000000,1.78,1.78,1.7,1.745,420612,0
+NKTX.US,D,20250624,000000,1.76,1.805,1.73,1.75,328878,0
+NKTX.US,D,20250625,000000,1.75,1.835,1.725,1.78,643089,0
+NKTX.US,D,20250626,000000,1.79,1.79,1.7,1.73,1031086,0
+NKTX.US,D,20250627,000000,1.73,1.75,1.66,1.66,625362,0
+NKTX.US,D,20250630,000000,1.68,1.7,1.64,1.66,505110,0
+NKTX.US,D,20250701,000000,1.67,1.765,1.63,1.71,366666,0
+NKTX.US,D,20250702,000000,1.73,1.795,1.72,1.74,330243,0
+NKTX.US,D,20250703,000000,1.74,1.79,1.74,1.75,274388,0
+NKTX.US,D,20250707,000000,1.75,1.76,1.68,1.69,350682,0
+NKTX.US,D,20250708,000000,1.72,1.79,1.69,1.78,370559,0
+NKTX.US,D,20250709,000000,1.77,1.84,1.77,1.81,318668,0
+NKTX.US,D,20250710,000000,1.82,1.835,1.77,1.8,450133,0
+NKTX.US,D,20250711,000000,1.77,1.835,1.7401,1.83,714493,0
+NKTX.US,D,20250714,000000,1.83,1.9,1.8015,1.89,495795,0
+NKTX.US,D,20250715,000000,1.89,1.89,1.78,1.82,511017,0
+NKTX.US,D,20250716,000000,1.82,1.86,1.78,1.83,597338,0
+NKTX.US,D,20250717,000000,1.82,2.06,1.79,2,1529662,0
+NKTX.US,D,20250718,000000,2,2.02,1.89,1.91,1050150,0
+NKTX.US,D,20250721,000000,1.94,2.02,1.91,1.92,492575,0
+NKTX.US,D,20250722,000000,1.93,2.1,1.91,2.08,715412,0
+NKTX.US,D,20250723,000000,2.1,2.25,2.065,2.23,944690,0
+NKTX.US,D,20250724,000000,2.21,2.23,2.09,2.14,453569,0
+NKTX.US,D,20250725,000000,2.14,2.19,2.1,2.16,286722,0
+NKTX.US,D,20250728,000000,2.16,2.23,2.13,2.2,399773,0
+NKTX.US,D,20250729,000000,2.2,2.2,2.06,2.06,395595,0
+NKTX.US,D,20250730,000000,2.06,2.32,2.06,2.18,789756,0
+NKTX.US,D,20250731,000000,2.19,2.29,2.15,2.17,475272,0
+NKTX.US,D,20250801,000000,2.15,2.17,2.01,2.12,473652,0
+NKTX.US,D,20250804,000000,2.14,2.165,2.06,2.12,210297,0
+NKTX.US,D,20250805,000000,2.1,2.1299,2.04,2.07,264703,0
+NKTX.US,D,20250806,000000,2.08,2.1,2.015,2.09,390862,0
+NKTX.US,D,20250807,000000,2.1,2.1,2.01,2.01,481762,0
+NKTX.US,D,20250808,000000,2.01,2.0299,1.96,1.98,350655,0
+NKTX.US,D,20250811,000000,1.99,2.03,1.97,2.01,240882,0
+NKTX.US,D,20250812,000000,2.02,2.05,1.955,1.96,365260,0
+NKTX.US,D,20250813,000000,2,2.26,2,2.21,1576534,0
+NKTX.US,D,20250814,000000,2.18,2.21,2.0702,2.2,827608,0
+NKTX.US,D,20250815,000000,2.2,2.44,2.177,2.33,934217,0
+NKTX.US,D,20250818,000000,2.34,2.495,2.275,2.35,993252,0
+NKTX.US,D,20250819,000000,2.33,2.37,2.23,2.3,536998,0
+NKTX.US,D,20250820,000000,2.27,2.31,2.24,2.26,398434,0
+NKTX.US,D,20250821,000000,2.25,2.32,2.225,2.32,271068,0
+NKTX.US,D,20250822,000000,2.32,2.44,2.3,2.37,746339,0
+NKTX.US,D,20250825,000000,2.37,2.385,2.19,2.2,668992,0
+NKTX.US,D,20250826,000000,2.21,2.25,2.17,2.21,338740,0
+NKTX.US,D,20250827,000000,2.21,2.27,2.21,2.24,243113,0
+NKTX.US,D,20250828,000000,2.24,2.3,2.19,2.2,374131,0
+NKTX.US,D,20250829,000000,2.2,2.2,2.08,2.12,345980,0
+NKTX.US,D,20250902,000000,2.15,2.18,2.08,2.1,375108,0
+NKTX.US,D,20250903,000000,2.1,2.185,2.075,2.1,422708,0
+NKTX.US,D,20250904,000000,2.09,2.15,2.035,2.13,377475,0
+NKTX.US,D,20250905,000000,2.13,2.26,2.12,2.26,437486,0
+NKTX.US,D,20250908,000000,2.26,2.28,2.06,2.12,1095636,0
+NKTX.US,D,20250909,000000,2.13,2.13,2.035,2.07,542970,0
+NKTX.US,D,20250910,000000,2.07,2.07,2,2.02,452299,0
+NKTX.US,D,20250911,000000,2.02,2.08,2.01,2.07,434867,0
+NKTX.US,D,20250912,000000,2.05,2.05,1.96,1.97,802996,0
+NKTX.US,D,20250915,000000,1.99,2.005,1.9199,1.97,745742,0
+NKTX.US,D,20250916,000000,1.96,1.99,1.91,1.95,542323,0
+NKTX.US,D,20250917,000000,1.95,1.995,1.91,1.91,613018,0
+NKTX.US,D,20250918,000000,1.94,1.99,1.91,1.99,663312,0
+NKTX.US,D,20250919,000000,2,2.02,1.93,2,1796980,0
+NKTX.US,D,20250922,000000,2.01,2.13,1.99,2.1,711944,0
+NKTX.US,D,20250923,000000,2.1,2.175,2.03,2.04,597872,0
+NKTX.US,D,20250924,000000,2.08,2.11,2.03,2.06,414325,0
+NKTX.US,D,20250925,000000,2.05,2.09,1.94,2,590927,0
+NKTX.US,D,20250926,000000,1.99,2.06,1.9774,2.04,479981,0
+NKTX.US,D,20250929,000000,2.07,2.08,2.01,2.07,409591,0
+NKTX.US,D,20250930,000000,2.08,2.14,2.04,2.07,1020978,0
+NKTX.US,D,20251001,000000,2.07,2.17,2.07,2.13,583712,0
+NKTX.US,D,20251002,000000,2.14,2.24,2.14,2.19,1046691,0
+NKTX.US,D,20251003,000000,2.18,2.205,2.1,2.13,733041,0
+NKTX.US,D,20251006,000000,2.14,2.19,2.1097,2.15,2696769,0
+NKTX.US,D,20251007,000000,2.16,2.183064,2.02,2.06,1173138,0
+NKTX.US,D,20251008,000000,2.06,2.16,2.03,2.09,1120430,0
+NKTX.US,D,20251009,000000,2.13,2.3756,2.1,2.36,3283186,0
+NKTX.US,D,20251010,000000,2.36,2.36,2.1201,2.16,1528786,0
+NKTX.US,D,20251013,000000,2.2,2.28,2.1101,2.26,888291,0
+NKTX.US,D,20251014,000000,2.2,2.4769,2.2,2.39,1138015,0
+NKTX.US,D,20251015,000000,2.42,2.64,2.365,2.63,2098049,0
+NKTX.US,D,20251016,000000,2.63,2.74,2.46,2.49,1531636,0
+NKTX.US,D,20251017,000000,2.47,2.471,2.265,2.3,999107,0
+NKTX.US,D,20251020,000000,2.34,2.465,2.305,2.44,702055,0
+NKTX.US,D,20251021,000000,2.44,2.4401,2.33,2.39,523759,0
+NKTX.US,D,20251022,000000,2.38,2.38,2.1726,2.2,1361326,0
+NKTX.US,D,20251023,000000,2.2,2.31,2.19,2.26,582145,0
+NKTX.US,D,20251024,000000,2.29,2.47,2.25,2.41,1065172,0
+NKTX.US,D,20251027,000000,2.41,2.4399,2.28,2.35,977829,0
+NKTX.US,D,20251028,000000,2.32,2.365,2.23,2.31,1262407,0
+NKTX.US,D,20251029,000000,2.29,2.29,2.035,2.09,2753215,0
+NKTX.US,D,20251030,000000,2.07,2.12,2.05,2.08,729445,0
+NKTX.US,D,20251031,000000,2.08,2.1795,2.07,2.11,905874,0
+NKTX.US,D,20251103,000000,2.11,2.13,2.01,2.07,698382,0
+NKTX.US,D,20251104,000000,2.01,2.055,1.96,1.97,876519,0
+NKTX.US,D,20251105,000000,1.99,1.99,1.92,1.95,618335,0
+NKTX.US,D,20251106,000000,1.95,2.005,1.905,1.97,958358,0
+NKTX.US,D,20251107,000000,1.95,1.97,1.845,1.96,1028516,0
+NKTX.US,D,20251110,000000,1.98,2.02,1.93,1.96,513626,0
+NKTX.US,D,20251111,000000,1.96,2.05,1.94,2.01,702238,0
+NKTX.US,D,20251112,000000,2.02,2.045,1.95,1.96,548179,0
+NKTX.US,D,20251113,000000,1.98,1.985,1.87,1.88,728671,0
+NKTX.US,D,20251114,000000,1.88,1.93,1.83,1.87,688627,0
+NKTX.US,D,20251117,000000,1.88,1.9,1.8,1.81,887117,0
+NKTX.US,D,20251118,000000,1.8,1.84,1.78,1.81,714305,0
+NKTX.US,D,20251119,000000,1.79,1.84,1.7501,1.79,640399,0
+NKTX.US,D,20251120,000000,1.82,1.85,1.71,1.73,686825,0
+NKTX.US,D,20251121,000000,1.72,1.8,1.7,1.8,541788,0
+NKTX.US,D,20251124,000000,1.81,1.83,1.78,1.79,535875,0
+NKTX.US,D,20251125,000000,1.79,1.82,1.77,1.81,408125,0
+NKTX.US,D,20251126,000000,1.8,1.85,1.79,1.83,653012,0
+NKTX.US,D,20251128,000000,1.85,1.93,1.85,1.89,530261,0
+NKTX.US,D,20251201,000000,1.86,1.86,1.795,1.81,864365,0
+NKTX.US,D,20251202,000000,1.81,1.81,1.73,1.74,718010,0
+NKTX.US,D,20251203,000000,1.74,1.81,1.73,1.78,626199,0
+NKTX.US,D,20251204,000000,1.77,1.85,1.75,1.84,717448,0
+NKTX.US,D,20251205,000000,1.84,1.875,1.79,1.8,886974,0
+NKTX.US,D,20251208,000000,1.83,1.85,1.78,1.83,505012,0
+NKTX.US,D,20251209,000000,1.84,1.9,1.81,1.9,713088,0
+NKTX.US,D,20251210,000000,1.87,1.89,1.84,1.88,543097,0
+NKTX.US,D,20251211,000000,1.86,1.9,1.86,1.87,452941,0
+NKTX.US,D,20251212,000000,1.87,1.9,1.81,1.88,719025,0
+NKTX.US,D,20251215,000000,1.89,1.8999,1.83,1.84,496691,0
+NKTX.US,D,20251216,000000,1.82,1.85,1.8,1.82,544573,0
+NKTX.US,D,20251217,000000,1.82,1.8485,1.75,1.77,461687,0
+NKTX.US,D,20251218,000000,1.78,1.8,1.75,1.76,823471,0
+NKTX.US,D,20251219,000000,1.77,1.81,1.76,1.79,1022901,0
+NKTX.US,D,20251222,000000,1.8,1.82,1.78,1.8,589678,0
+NKTX.US,D,20251223,000000,1.79,1.82,1.7,1.8,1572652,0
+NKTX.US,D,20251224,000000,1.8,1.82,1.795,1.81,196222,0
+NKTX.US,D,20251226,000000,1.81,1.84,1.79,1.84,315110,0
+NKTX.US,D,20251229,000000,1.83,1.85,1.81,1.85,559400,0
+NKTX.US,D,20251230,000000,1.85,1.9,1.82,1.83,639593,0
+NKTX.US,D,20251231,000000,1.81,1.86,1.79,1.85,679474,0
+NKTX.US,D,20260102,000000,1.87,1.9,1.83,1.87,408223,0
+NKTX.US,D,20260105,000000,1.87,1.91,1.84,1.9,417114,0
+NKTX.US,D,20260106,000000,1.89,1.96,1.89,1.93,586832,0
+NKTX.US,D,20260107,000000,1.94,2.08,1.94,2.06,1401034,0
+NKTX.US,D,20260108,000000,2.03,2.215,2,2.11,1582935,0
+NKTX.US,D,20260109,000000,2.12,2.14,2.035,2.09,722431,0
+NKTX.US,D,20260112,000000,2.1,2.19,2.04,2.18,794330,0
+NKTX.US,D,20260113,000000,2.17,2.18,2.05,2.05,790648,0
+NKTX.US,D,20260114,000000,2.05,2.1,2.04,2.07,546551,0
+NKTX.US,D,20260115,000000,2.07,2.07,1.96,1.96,956148,0
+NKTX.US,D,20260116,000000,1.96,2.06,1.93,2.04,965387,0
+NKTX.US,D,20260120,000000,2,2.055,1.99,2.04,388090,0
+NKTX.US,D,20260121,000000,2.02,2.2,2.01,2.2,1037051,0
+NKTX.US,D,20260122,000000,2.2,2.4,2.17,2.4,1645051,0
+NKTX.US,D,20260123,000000,2.455,2.6,2.405,2.49,1788716,0
+NKTX.US,D,20260126,000000,2.49,2.545,2.4,2.46,757030,0
+NKTX.US,D,20260127,000000,2.47,2.559,2.44,2.54,689336,0
+NKTX.US,D,20260128,000000,2.54,2.55,2.43,2.47,469326,0
+NKTX.US,D,20260129,000000,2.45,2.47,2.3801,2.43,493537,0
+NKTX.US,D,20260130,000000,2.36,2.42,2.19,2.22,1464365,0
+NKTX.US,D,20260202,000000,2.2,2.245,2.12,2.16,1062928,0
+NKTX.US,D,20260203,000000,2.19,2.265,2.16,2.22,768019,0
+NKTX.US,D,20260204,000000,2.23,2.235,2.015,2.05,557927,0
+NKTX.US,D,20260205,000000,2.03,2.0692,1.91,1.92,1059601,0
+NKTX.US,D,20260206,000000,1.97,2.035,1.945,2.02,607373,0
+NKTX.US,D,20260209,000000,2.02,2.04,1.95,2.01,475255,0
+NKTX.US,D,20260210,000000,2.03,2.13,1.99,2,613178,0
+NKTX.US,D,20260211,000000,2.01,2.1,1.96,2,500947,0
+NKTX.US,D,20260212,000000,2.01,2.04,1.96,1.97,750147,0
+NKTX.US,D,20260213,000000,1.97,2.02,1.95,1.97,432177,0
+NKTX.US,D,20260217,000000,1.99,2.105,1.975,2.06,528188,0
+NKTX.US,D,20260218,000000,2.0701,2.24,2.0701,2.24,641597,0
diff --git a/daily/us/nasdaq stocks/2/noemw.us.txt b/daily/us/nasdaq stocks/2/noemw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82c922b776c11a08e6d89b0100f3aebd8e1aa5ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/noemw.us.txt	
@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOEMW.US,D,20250117,000000,0.1,0.112,0.0901,0.11,65915,0
+NOEMW.US,D,20250121,000000,0.1096,0.1096,0.0861,0.0902,1272,0
+NOEMW.US,D,20250122,000000,0.0901,0.0999,0.0871,0.0871,1306,0
+NOEMW.US,D,20250123,000000,0.0999,0.0999,0.0999,0.0999,100,0
+NOEMW.US,D,20250124,000000,0.0951,0.0951,0.0951,0.0951,228,0
+NOEMW.US,D,20250127,000000,0.0949,0.0949,0.05,0.0799,226513,0
+NOEMW.US,D,20250128,000000,0.073205,0.0797,0.073205,0.0797,1268,0
+NOEMW.US,D,20250129,000000,0.07,0.07,0.05,0.0699,291554,0
+NOEMW.US,D,20250130,000000,0.07,0.075,0.0502,0.0502,4562,0
+NOEMW.US,D,20250131,000000,0.06,0.06,0.06,0.06,923,0
+NOEMW.US,D,20250203,000000,0.104,0.104,0.0601,0.0601,865,0
+NOEMW.US,D,20250204,000000,0.0747,0.0747,0.07,0.07,978,0
+NOEMW.US,D,20250207,000000,0.07,0.075,0.07,0.075,25186,0
+NOEMW.US,D,20250214,000000,0.09,0.0952,0.0849,0.0899,30251,0
+NOEMW.US,D,20250218,000000,0.1,0.1,0.099001,0.1,9434,0
+NOEMW.US,D,20250220,000000,0.1,0.1,0.08,0.1,1415,0
+NOEMW.US,D,20250224,000000,0.1,0.1,0.1,0.1,2032,0
+NOEMW.US,D,20250226,000000,0.08,0.1,0.075,0.1,1060,0
+NOEMW.US,D,20250312,000000,0.089999,0.09,0.0857,0.0857,9561,0
+NOEMW.US,D,20250313,000000,0.085,0.09,0.085,0.089,82166,0
+NOEMW.US,D,20250317,000000,0.1,0.1,0.1,0.1,20373,0
+NOEMW.US,D,20250325,000000,0.1015,0.1015,0.1015,0.1015,996,0
+NOEMW.US,D,20250401,000000,0.1125,0.1125,0.1125,0.1125,1080,0
+NOEMW.US,D,20250402,000000,0.1,0.1,0.1,0.1,321,0
+NOEMW.US,D,20250407,000000,0.0899,0.09,0.0899,0.09,2221,0
+NOEMW.US,D,20250408,000000,0.09,0.101,0.09,0.101,281700,0
+NOEMW.US,D,20250423,000000,0.1,0.1,0.1,0.1,16921,0
+NOEMW.US,D,20250501,000000,0.1239,0.1239,0.0968,0.0968,5300,0
+NOEMW.US,D,20250507,000000,0.15,0.15,0.097577,0.097577,1403,0
+NOEMW.US,D,20250508,000000,0.1,0.1,0.1,0.1,312,0
+NOEMW.US,D,20250509,000000,0.1,0.1,0.1,0.1,116,0
+NOEMW.US,D,20250512,000000,0.1,0.1,0.1,0.1,1068,0
+NOEMW.US,D,20250513,000000,0.1,0.1,0.1,0.1,5300,0
+NOEMW.US,D,20250514,000000,0.1,0.15,0.1,0.1,8381,0
+NOEMW.US,D,20250515,000000,0.0903,0.0903,0.0903,0.0903,100,0
+NOEMW.US,D,20250516,000000,0.0885,0.0885,0.0775,0.0799,65678,0
+NOEMW.US,D,20250519,000000,0.07745,0.07745,0.0563,0.0563,16344,0
+NOEMW.US,D,20250520,000000,0.0665,0.0665,0.0665,0.0665,260,0
+NOEMW.US,D,20250521,000000,0.0551,0.065,0.0445,0.065,53370,0
+NOEMW.US,D,20250522,000000,0.0777,0.0977,0.0525,0.0977,4643,0
+NOEMW.US,D,20250523,000000,0.09,0.0982,0.09,0.0968,1036,0
+NOEMW.US,D,20250528,000000,0.09,0.0988,0.073999,0.093,1996,0
+NOEMW.US,D,20250529,000000,0.09,0.09,0.09,0.09,349,0
+NOEMW.US,D,20250530,000000,0.09,0.1099,0.09,0.09,22459,0
+NOEMW.US,D,20250602,000000,0.081,0.081,0.081,0.081,248,0
+NOEMW.US,D,20250603,000000,0.0609,0.124,0.0609,0.124,324,0
+NOEMW.US,D,20250604,000000,0.1249,0.1249,0.12,0.1225,28868,0
+NOEMW.US,D,20250605,000000,0.0901,0.125,0.0901,0.125,546,0
+NOEMW.US,D,20250606,000000,0.090201,0.1498,0.090201,0.1498,1041,0
+NOEMW.US,D,20250610,000000,0.101,0.101,0.1001,0.1001,673,0
+NOEMW.US,D,20250611,000000,0.145,0.1498,0.1003,0.1003,3365,0
+NOEMW.US,D,20250616,000000,0.1498,0.1498,0.1132,0.12,6387,0
+NOEMW.US,D,20250617,000000,0.112,0.112,0.1111,0.1111,4436,0
+NOEMW.US,D,20250618,000000,0.09,0.09,0.09,0.09,188,0
+NOEMW.US,D,20250620,000000,0.09,0.09,0.09,0.09,325,0
+NOEMW.US,D,20250623,000000,0.104577,0.104577,0.09,0.09,1363,0
+NOEMW.US,D,20250626,000000,0.09,0.09,0.09,0.09,194,0
+NOEMW.US,D,20250630,000000,0.09,0.09,0.09,0.09,488,0
+NOEMW.US,D,20250701,000000,0.0938,0.1099,0.0938,0.1099,1686,0
+NOEMW.US,D,20250702,000000,0.11011,0.11011,0.1101,0.1101,3628,0
+NOEMW.US,D,20250703,000000,0.1099,0.1099,0.1098,0.109823,301,0
+NOEMW.US,D,20250707,000000,0.1097,0.1097,0.1097,0.1097,228,0
+NOEMW.US,D,20250708,000000,0.1096,0.1096,0.1095,0.1095,243,0
+NOEMW.US,D,20250709,000000,0.109,0.1099,0.09011,0.1099,1028,0
+NOEMW.US,D,20250711,000000,0.0901,0.0902,0.0901,0.0902,3017,0
+NOEMW.US,D,20250714,000000,0.1096,0.12,0.1095,0.11,19977,0
+NOEMW.US,D,20250715,000000,0.1998,0.1998,0.11,0.11,3807,0
+NOEMW.US,D,20250716,000000,0.17,0.17,0.1073,0.11,1776,0
+NOEMW.US,D,20250718,000000,0.1122,0.1122,0.1122,0.1122,197,0
+NOEMW.US,D,20250721,000000,0.1745,0.1745,0.1,0.1,709,0
+NOEMW.US,D,20250722,000000,0.17,0.2489,0.1022,0.1461,2900,0
+NOEMW.US,D,20250723,000000,0.1607,0.1607,0.1062,0.140999,1248,0
+NOEMW.US,D,20250724,000000,0.156,0.156,0.120101,0.1499,1149,0
+NOEMW.US,D,20250725,000000,0.17,0.1725,0.1196,0.16,3429,0
+NOEMW.US,D,20250728,000000,0.17,0.17,0.17,0.17,588,0
+NOEMW.US,D,20250731,000000,0.179,0.179,0.179,0.179,430,0
+NOEMW.US,D,20250804,000000,0.13,0.2299,0.13,0.17,3545,0
+NOEMW.US,D,20250814,000000,0.174,0.174,0.174,0.174,245,0
+NOEMW.US,D,20250815,000000,0.1745,0.1745,0.1745,0.1745,327,0
+NOEMW.US,D,20250818,000000,0.18,0.18,0.18,0.18,110,0
+NOEMW.US,D,20250822,000000,0.13,0.13,0.11,0.12,2640,0
+NOEMW.US,D,20250826,000000,0.101,0.101,0.1,0.1,1529,0
+NOEMW.US,D,20250828,000000,0.1561,0.1561,0.1002,0.15,1543,0
+NOEMW.US,D,20250902,000000,0.1502,0.2129,0.1502,0.163293,5959,0
+NOEMW.US,D,20250903,000000,0.1945,0.19455,0.15,0.15,1730,0
+NOEMW.US,D,20250904,000000,0.15,0.15,0.15,0.15,448,0
+NOEMW.US,D,20250908,000000,0.1805,0.1805,0.15,0.15,1146,0
+NOEMW.US,D,20250909,000000,0.1798,0.1799,0.15,0.15,335,0
+NOEMW.US,D,20250910,000000,0.1699,0.1699,0.15,0.15,4953,0
+NOEMW.US,D,20250911,000000,0.1906,0.1906,0.1501,0.1501,1453,0
+NOEMW.US,D,20250912,000000,0.14,0.14,0.14,0.14,2817,0
+NOEMW.US,D,20250915,000000,0.12,0.12,0.1015,0.1015,2537,0
+NOEMW.US,D,20250917,000000,0.15,0.15579,0.14,0.1479,5393,0
+NOEMW.US,D,20250918,000000,0.17,0.1702,0.1553,0.1553,601,0
+NOEMW.US,D,20250919,000000,0.1686,0.1686,0.14,0.14,719,0
+NOEMW.US,D,20250922,000000,0.17,0.1786,0.17,0.17,3344,0
+NOEMW.US,D,20250923,000000,0.1777,0.1777,0.14001,0.14001,1414,0
+NOEMW.US,D,20250924,000000,0.1323,0.17,0.1323,0.17,874,0
+NOEMW.US,D,20250925,000000,0.139,0.139,0.139,0.139,120,0
+NOEMW.US,D,20250926,000000,0.134,0.1713,0.1004,0.1694,50095,0
+NOEMW.US,D,20250930,000000,0.1691,0.1691,0.1691,0.1691,807,0
+NOEMW.US,D,20251001,000000,0.1696,0.17,0.1695,0.17,4565,0
+NOEMW.US,D,20251006,000000,0.1775,0.1788,0.1703,0.1703,11228,0
+NOEMW.US,D,20251007,000000,0.178,0.178,0.178,0.178,245,0
+NOEMW.US,D,20251008,000000,0.18,0.2355,0.18,0.1933,27102,0
+NOEMW.US,D,20251010,000000,0.2391,0.24,0.17,0.24,13762,0
+NOEMW.US,D,20251013,000000,0.2106,0.2106,0.17,0.17,25309,0
+NOEMW.US,D,20251014,000000,0.2025,0.2251,0.17,0.19,2505,0
+NOEMW.US,D,20251015,000000,0.2,0.2338,0.1952,0.1952,22261,0
+NOEMW.US,D,20251016,000000,0.23,0.23,0.1901,0.215,2292,0
+NOEMW.US,D,20251017,000000,0.229,0.229,0.19011,0.21,1510,0
+NOEMW.US,D,20251020,000000,0.24,0.24,0.2125,0.2129,7833,0
+NOEMW.US,D,20251021,000000,0.2038,0.215,0.2038,0.215,2702,0
+NOEMW.US,D,20251022,000000,0.21,0.2112,0.20745,0.21,13937,0
+NOEMW.US,D,20251023,000000,0.2146,0.235,0.17,0.17,59636,0
+NOEMW.US,D,20251024,000000,0.1717,0.2399,0.1716,0.1825,55193,0
+NOEMW.US,D,20251027,000000,0.173,0.2393,0.173,0.18,3028,0
+NOEMW.US,D,20251028,000000,0.173,0.24,0.173,0.173,32410,0
+NOEMW.US,D,20251029,000000,0.14,0.2217,0.14,0.19,21540,0
+NOEMW.US,D,20251030,000000,0.17,0.18,0.1495,0.17,110141,0
+NOEMW.US,D,20251031,000000,0.1777,0.18,0.1006,0.18,20806,0
+NOEMW.US,D,20251103,000000,0.18,0.18,0.18,0.18,277,0
+NOEMW.US,D,20251104,000000,0.18,0.18,0.1799,0.1799,22997,0
+NOEMW.US,D,20251105,000000,0.18,0.18,0.169951,0.169951,8000,0
+NOEMW.US,D,20251106,000000,0.15,0.18,0.15,0.18,61269,0
+NOEMW.US,D,20251110,000000,0.15,0.2201,0.13921,0.21,36442,0
+NOEMW.US,D,20251111,000000,0.2189,0.22,0.16,0.22,1117,0
+NOEMW.US,D,20251112,000000,0.2,0.2201,0.2,0.207,10250,0
+NOEMW.US,D,20251113,000000,0.1729,0.1735,0.1728,0.1734,599,0
+NOEMW.US,D,20251114,000000,0.18,0.2181,0.18,0.2181,1337,0
+NOEMW.US,D,20251117,000000,0.2176,0.2181,0.1505,0.182,3384,0
+NOEMW.US,D,20251118,000000,0.1602,0.2201,0.1471,0.22,119188,0
+NOEMW.US,D,20251119,000000,0.2198,0.2201,0.21,0.215,16816,0
+NOEMW.US,D,20251124,000000,0.17,0.17,0.1699,0.17,11800,0
+NOEMW.US,D,20251126,000000,0.1614,0.1615,0.1483,0.1612,8200,0
+NOEMW.US,D,20251128,000000,0.196,0.21,0.196,0.2098,2031,0
+NOEMW.US,D,20251201,000000,0.2044,0.2044,0.18,0.18,18923,0
+NOEMW.US,D,20251202,000000,0.1955,0.1955,0.19,0.1902,3318,0
+NOEMW.US,D,20251203,000000,0.1639,0.1639,0.1611,0.1611,249,0
+NOEMW.US,D,20251205,000000,0.1523,0.1523,0.1523,0.1523,246,0
+NOEMW.US,D,20251208,000000,0.15,0.15,0.15,0.15,800,0
+NOEMW.US,D,20251209,000000,0.1898,0.1898,0.1192,0.1504,1365,0
+NOEMW.US,D,20251210,000000,0.15,0.178,0.1305,0.1742,10296,0
+NOEMW.US,D,20251211,000000,0.15,0.15,0.15,0.15,114,0
+NOEMW.US,D,20251215,000000,0.145,0.145,0.145,0.145,117,0
+NOEMW.US,D,20251216,000000,0.15,0.15,0.145,0.145,17528,0
+NOEMW.US,D,20251229,000000,0.155,0.1735,0.155,0.165,5780,0
+NOEMW.US,D,20251230,000000,0.1629,0.165,0.1629,0.165,1377,0
+NOEMW.US,D,20251231,000000,0.165,0.169,0.1299,0.1685,10885,0
+NOEMW.US,D,20260102,000000,0.1703,0.1703,0.1468,0.1699,8613,0
+NOEMW.US,D,20260105,000000,0.171,0.171,0.171,0.171,1963,0
+NOEMW.US,D,20260109,000000,0.16,0.1735,0.16,0.1735,15975,0
+NOEMW.US,D,20260112,000000,0.1735,0.2255,0.1735,0.2101,9488,0
+NOEMW.US,D,20260113,000000,0.2103,0.2103,0.2103,0.2103,14417,0
+NOEMW.US,D,20260114,000000,0.16,0.2199,0.16,0.2199,1245,0
+NOEMW.US,D,20260116,000000,0.1727,0.18,0.1609,0.17,44595,0
+NOEMW.US,D,20260120,000000,0.17,0.1821,0.1456,0.16,115322,0
+NOEMW.US,D,20260121,000000,0.1002,0.163,0.1002,0.1111,31147,0
+NOEMW.US,D,20260122,000000,0.13,0.13,0.13,0.13,220,0
+NOEMW.US,D,20260123,000000,0.15,0.1896,0.15,0.1796,3125,0
+NOEMW.US,D,20260126,000000,0.17,0.17985,0.17,0.1776,29112,0
+NOEMW.US,D,20260127,000000,0.17,0.1701,0.17,0.17,2156,0
+NOEMW.US,D,20260128,000000,0.17,0.17,0.17,0.17,209,0
+NOEMW.US,D,20260130,000000,0.17,0.1701,0.17,0.1701,240,0
+NOEMW.US,D,20260202,000000,0.1701,0.1795,0.1138,0.1413,67311,0
+NOEMW.US,D,20260203,000000,0.1181,0.1297,0.1179,0.1297,955,0
+NOEMW.US,D,20260213,000000,0.162,0.162,0.162,0.162,270,0
diff --git a/daily/us/nasdaq stocks/2/npacu.us.txt b/daily/us/nasdaq stocks/2/npacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bbe8f2e87a8e272e7626832cd5fc0343ac2d133
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/npacu.us.txt	
@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPACU.US,D,20250424,000000,9.99,10.03,9.98,10.02,8056294,0
+NPACU.US,D,20250425,000000,10.01,10.07,10.01,10.05,1610935,0
+NPACU.US,D,20250428,000000,10.05,10.1,10.04,10.085,596909,0
+NPACU.US,D,20250429,000000,10.095,10.11,10.05,10.05,282499,0
+NPACU.US,D,20250430,000000,10.1,10.12,10.05,10.1,109270,0
+NPACU.US,D,20250501,000000,10.1,10.1,10.03,10.07,971475,0
+NPACU.US,D,20250502,000000,10.05,10.09,10.03,10.04,738631,0
+NPACU.US,D,20250505,000000,10.03,10.0895,10.03,10.07,34522,0
+NPACU.US,D,20250506,000000,10.03,10.07,10.0288,10.07,169610,0
+NPACU.US,D,20250507,000000,10.06,10.08,10.06,10.07,30137,0
+NPACU.US,D,20250508,000000,10.08,10.08,10.06,10.06,39475,0
+NPACU.US,D,20250509,000000,10.07,10.0701,10.01,10.03,308481,0
+NPACU.US,D,20250512,000000,10.05,10.1012,10.03,10.055,119282,0
+NPACU.US,D,20250513,000000,10.06,10.085,10.05,10.08,370553,0
+NPACU.US,D,20250514,000000,10.0211,10.0815,10.01,10.06,68766,0
+NPACU.US,D,20250515,000000,10.075,10.0799,10.04,10.045,853895,0
+NPACU.US,D,20250516,000000,10.09,10.12,10.06,10.07,298595,0
+NPACU.US,D,20250519,000000,10.09,10.1,10.05,10.08,312752,0
+NPACU.US,D,20250520,000000,10.11,10.11,10.06,10.06,123903,0
+NPACU.US,D,20250521,000000,10.11,10.11,10.05,10.065,230988,0
+NPACU.US,D,20250522,000000,10.06,10.0601,10.0401,10.06,510167,0
+NPACU.US,D,20250523,000000,10.07,10.07,10.04,10.065,229875,0
+NPACU.US,D,20250527,000000,10.07,10.08,10.06,10.075,65338,0
+NPACU.US,D,20250528,000000,10.065,10.08,10.06,10.07,675312,0
+NPACU.US,D,20250529,000000,10.07,10.08,10.07,10.08,601260,0
+NPACU.US,D,20250530,000000,10.065,10.08,10.065,10.08,14798,0
+NPACU.US,D,20250602,000000,10.08,10.18,10.08,10.14,320153,0
+NPACU.US,D,20250603,000000,10.15,10.3,10.15,10.27,576080,0
+NPACU.US,D,20250604,000000,10.29,10.3106,10.29,10.31,335300,0
+NPACU.US,D,20250605,000000,10.32,10.32,10.29,10.3,95766,0
+NPACU.US,D,20250606,000000,10.31,10.39,10.27,10.39,336972,0
+NPACU.US,D,20250609,000000,10.36,10.3853,10.35,10.37,86269,0
+NPACU.US,D,20250610,000000,10.33,10.35,10.33,10.35,1797,0
+NPACU.US,D,20250611,000000,10.3512,10.4054,10.35,10.4,124482,0
+NPACU.US,D,20250612,000000,10.425,10.645,10.38,10.395,208205,0
+NPACU.US,D,20250613,000000,10.4,10.535,10.385,10.425,486899,0
+NPACU.US,D,20250616,000000,10.5,10.51,10.485,10.49,23009,0
+NPACU.US,D,20250617,000000,10.45,10.55,10.45,10.54,255900,0
+NPACU.US,D,20250618,000000,10.56,10.59,10.5,10.59,55865,0
+NPACU.US,D,20250620,000000,10.6,10.74,10.6,10.71,173308,0
+NPACU.US,D,20250623,000000,10.8729,10.8729,10.73,10.77,14066,0
+NPACU.US,D,20250624,000000,10.8,10.8,10.71,10.77,108127,0
+NPACU.US,D,20250625,000000,10.74,10.745,10.5,10.555,197918,0
+NPACU.US,D,20250626,000000,10.47,10.5425,10.4216,10.495,20159,0
+NPACU.US,D,20250627,000000,10.47,10.53,10.47,10.53,25252,0
+NPACU.US,D,20250630,000000,10.5,10.58,10.45,10.46,16763,0
+NPACU.US,D,20250701,000000,10.45,10.46,10.41,10.41,7450,0
+NPACU.US,D,20250702,000000,10.45,10.45,10,10.4,39239,0
+NPACU.US,D,20250707,000000,10.39,10.4,10.3292,10.3541,11207,0
+NPACU.US,D,20250708,000000,10.46,10.46,10.45,10.45,5824,0
+NPACU.US,D,20250709,000000,10.46,10.46,10.25,10.31,7885,0
+NPACU.US,D,20250710,000000,10.3,10.35,10.2511,10.26,32959,0
+NPACU.US,D,20250711,000000,10.35,10.35,10.3,10.3,10104,0
+NPACU.US,D,20250714,000000,10.35,10.35,10.31,10.32,3982,0
+NPACU.US,D,20250715,000000,10.385,10.385,10.26,10.29,218086,0
+NPACU.US,D,20250716,000000,10.3,10.3,10.28,10.29,10032,0
+NPACU.US,D,20250717,000000,10.3,10.32,10.29,10.32,10926,0
+NPACU.US,D,20250718,000000,10.3,10.32,10.3,10.3001,3438,0
+NPACU.US,D,20250721,000000,10.32,10.32,10.27,10.31,71306,0
+NPACU.US,D,20250722,000000,10.3,10.33,10.3,10.33,11245,0
+NPACU.US,D,20250723,000000,10.33,10.33,10.3,10.33,9490,0
+NPACU.US,D,20250724,000000,10.3,10.34,10.3,10.3296,7766,0
+NPACU.US,D,20250725,000000,10.32,10.34,10.315,10.32,9103,0
+NPACU.US,D,20250728,000000,10.34,10.35,10.34,10.35,5895,0
+NPACU.US,D,20250729,000000,10.35,10.36,10.31,10.315,14818,0
+NPACU.US,D,20250730,000000,10.36,10.36,10.36,10.36,173,0
+NPACU.US,D,20250731,000000,10.36,10.37,10.36,10.37,2499,0
+NPACU.US,D,20250801,000000,10.33,10.33,10.2799,10.31,19644,0
+NPACU.US,D,20250804,000000,10.32,10.32,10.27,10.27,21963,0
+NPACU.US,D,20250805,000000,10.3,10.3,10.28,10.28,2517,0
+NPACU.US,D,20250806,000000,10.31,10.31,10.31,10.31,6368,0
+NPACU.US,D,20250807,000000,10.32,10.32,10.3,10.3,5412,0
+NPACU.US,D,20250808,000000,10.2864,10.3,10.2799,10.2799,5303,0
+NPACU.US,D,20250811,000000,10.2906,10.2906,10.23,10.25,29669,0
+NPACU.US,D,20250812,000000,10.22,10.2812,10.22,10.24,9842,0
+NPACU.US,D,20250813,000000,10.29,10.3,10.24,10.29,655,0
+NPACU.US,D,20250814,000000,10.24,10.2765,10.22,10.22,13970,0
+NPACU.US,D,20250815,000000,10.27,10.27,10.23,10.23,150289,0
+NPACU.US,D,20250818,000000,10.23,10.25,10.23,10.23,602,0
+NPACU.US,D,20250819,000000,10.25,10.25,10.23,10.24,6003,0
+NPACU.US,D,20250820,000000,10.23,10.23,10.21,10.21,5749,0
+NPACU.US,D,20250821,000000,10.25,10.25,10.23,10.23,391,0
+NPACU.US,D,20250822,000000,10.25,10.25,10.21,10.21,304,0
+NPACU.US,D,20250825,000000,10.25,10.25,10.23,10.2408,1281,0
+NPACU.US,D,20250826,000000,10.25,10.25,10.23,10.23,294,0
+NPACU.US,D,20250827,000000,10.25,10.25,10.25,10.25,289,0
+NPACU.US,D,20250828,000000,10.25,10.27,10.25,10.27,1302,0
+NPACU.US,D,20250829,000000,10.22,10.22,10.22,10.22,169,0
+NPACU.US,D,20250902,000000,10.27,10.27,10.27,10.27,1069,0
+NPACU.US,D,20250904,000000,10.22,10.22,10.2,10.22,11349,0
+NPACU.US,D,20250908,000000,10.22,10.22,10.22,10.22,243,0
+NPACU.US,D,20250909,000000,10.22,10.22,10.2,10.2,7538,0
+NPACU.US,D,20250910,000000,10.21,10.21,10.21,10.21,261,0
+NPACU.US,D,20250911,000000,10.21,10.21,10.21,10.21,135,0
+NPACU.US,D,20250912,000000,10.21,10.2207,10.175,10.21,20476,0
+NPACU.US,D,20250915,000000,10.2224,10.23,10.22,10.2238,5323,0
+NPACU.US,D,20250916,000000,10.22,10.26,10.22,10.26,2772,0
+NPACU.US,D,20250917,000000,10.25,10.27,10.23,10.23,3978,0
+NPACU.US,D,20250919,000000,10.22,10.24,10.2146,10.24,12715,0
+NPACU.US,D,20250922,000000,10.23,10.2457,10.23,10.24,5643,0
+NPACU.US,D,20250923,000000,10.23,10.27,10.23,10.27,9068,0
+NPACU.US,D,20250925,000000,10.23,10.27,10.23,10.27,1749,0
+NPACU.US,D,20250926,000000,10.27,10.28,10.27,10.28,2484,0
+NPACU.US,D,20250929,000000,10.28,10.28,10.2339,10.28,11936,0
+NPACU.US,D,20251001,000000,10.25,10.32,10.2386,10.3,12313,0
+NPACU.US,D,20251002,000000,10.2606,10.32,10.26,10.32,2909,0
+NPACU.US,D,20251003,000000,10.28,10.34,10.28,10.34,3171,0
+NPACU.US,D,20251006,000000,10.3,10.3424,10.3,10.34,5314,0
+NPACU.US,D,20251007,000000,10.32,10.36,10.32,10.36,2965,0
+NPACU.US,D,20251008,000000,10.36,10.3861,10.36,10.37,5710,0
+NPACU.US,D,20251009,000000,10.4,10.45,10.35,10.45,4125,0
+NPACU.US,D,20251010,000000,10.39,10.39,10.39,10.39,170,0
+NPACU.US,D,20251013,000000,10.38,10.45,10.38,10.45,33648,0
+NPACU.US,D,20251017,000000,10.4,10.4,10.4,10.4,157,0
+NPACU.US,D,20251020,000000,10.44,10.44,10.39,10.42,7755,0
+NPACU.US,D,20251021,000000,10.43,10.43,10.43,10.43,147,0
+NPACU.US,D,20251022,000000,10.4,10.4,10.39,10.39,298,0
+NPACU.US,D,20251023,000000,10.4,10.4,10.4,10.4,103,0
+NPACU.US,D,20251027,000000,10.41,10.41,10.41,10.41,600,0
+NPACU.US,D,20251028,000000,10.44,10.44,10.44,10.44,103,0
+NPACU.US,D,20251029,000000,10.43,10.43,10.43,10.43,112,0
+NPACU.US,D,20251030,000000,10.43,10.43,10.43,10.43,103,0
+NPACU.US,D,20251031,000000,10.55,10.55,10.55,10.55,1000,0
+NPACU.US,D,20251104,000000,10.44,10.44,10.44,10.44,305,0
+NPACU.US,D,20251110,000000,10.45,10.45,10.45,10.45,107,0
+NPACU.US,D,20251112,000000,10.5981,10.5981,10.43,10.43,12441,0
+NPACU.US,D,20251114,000000,10.43,10.43,10.43,10.43,151,0
+NPACU.US,D,20251117,000000,10.43,10.43,10.38,10.43,3978,0
+NPACU.US,D,20251118,000000,10.39,10.39,10.39,10.39,121,0
+NPACU.US,D,20251119,000000,10.38,10.39,10.38,10.39,568,0
+NPACU.US,D,20251120,000000,10.39,10.39,10.39,10.39,276,0
+NPACU.US,D,20251121,000000,10.39,10.39,10.39,10.39,195,0
+NPACU.US,D,20251124,000000,10.35,10.35,10.35,10.35,108,0
+NPACU.US,D,20251125,000000,10.36,10.36,10.36,10.36,117,0
+NPACU.US,D,20251126,000000,10.34,10.35,10.34,10.35,215,0
+NPACU.US,D,20251128,000000,10.45,10.45,10.35,10.35,615,0
+NPACU.US,D,20251201,000000,10.36,10.36,10.36,10.36,114,0
+NPACU.US,D,20251202,000000,10.36,10.36,10.36,10.36,113,0
+NPACU.US,D,20251203,000000,10.36,10.37,10.34,10.37,5510,0
+NPACU.US,D,20251204,000000,10.34,10.36,10.34,10.36,929,0
+NPACU.US,D,20251205,000000,10.34,10.38,10.34,10.38,1487,0
+NPACU.US,D,20251209,000000,10.35,10.35,10.35,10.35,110,0
+NPACU.US,D,20251210,000000,10.37,10.37,10.37,10.37,110,0
+NPACU.US,D,20251211,000000,10.4,10.42,10.4,10.42,1266,0
+NPACU.US,D,20260122,000000,10.5,10.505,10.455,10.46,5024,0
+NPACU.US,D,20260123,000000,10.5,10.5,10.475,10.475,1498,0
+NPACU.US,D,20260126,000000,10.55,10.55,10.55,10.55,1000,0
+NPACU.US,D,20260205,000000,10.47,10.47,10.47,10.47,200,0
+NPACU.US,D,20260209,000000,10.46,10.8,10.425,10.46,21189,0
+NPACU.US,D,20260211,000000,10.53,10.53,10.41,10.41,206,0
+NPACU.US,D,20260213,000000,10.53,10.53,10.43,10.43,404,0
+NPACU.US,D,20260217,000000,10.53,10.53,10.43,10.43,1907,0
+NPACU.US,D,20260218,000000,10.53,10.53,10.43,10.43,854,0
diff --git a/daily/us/nasdaq stocks/2/nvx.us.txt b/daily/us/nasdaq stocks/2/nvx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b97a173155746f2fdda79b21f825371529fd9d3c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvx.us.txt	
@@ -0,0 +1,1010 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVX.US,D,20220203,000000,22.15,22.15,18.21,19.34,69734,0
+NVX.US,D,20220204,000000,19.34,20,18.99,19.1477,41493,0
+NVX.US,D,20220207,000000,20.19,20.19,18.95,18.96,22052,0
+NVX.US,D,20220208,000000,19.28,21.04,18.8,19,36301,0
+NVX.US,D,20220209,000000,19.71,20.58,19.38,20.22,32184,0
+NVX.US,D,20220210,000000,20.23,20.5,19.47,19.47,66923,0
+NVX.US,D,20220211,000000,19.39,19.39,17.55,17.89,22152,0
+NVX.US,D,20220214,000000,17.79,17.81,16.36,16.55,30117,0
+NVX.US,D,20220215,000000,16.46,17.1222,16.2443,16.62,18057,0
+NVX.US,D,20220216,000000,17.34,17.34,16.79,17.1348,19045,0
+NVX.US,D,20220217,000000,16.51,16.51,15.7,15.72,23721,0
+NVX.US,D,20220218,000000,16.15,16.24,15.62,15.74,20842,0
+NVX.US,D,20220222,000000,15.07,15.43,14,14.0005,56931,0
+NVX.US,D,20220223,000000,15.5,15.5098,14.76,14.76,29495,0
+NVX.US,D,20220224,000000,13.39,13.9599,12.655,13.9,56078,0
+NVX.US,D,20220225,000000,15.37,15.45,14.6327,15.25,39632,0
+NVX.US,D,20220228,000000,15.07,15.2602,14.665,15,25919,0
+NVX.US,D,20220301,000000,15.79,15.93,15.55,15.82,23371,0
+NVX.US,D,20220302,000000,15.75,15.8,15.16,15.6,12723,0
+NVX.US,D,20220303,000000,15.65,16.24,14.6333,14.896,27510,0
+NVX.US,D,20220304,000000,15.44,15.44,14.6501,14.97,13741,0
+NVX.US,D,20220307,000000,15.2,15.2,14,14.05,46591,0
+NVX.US,D,20220308,000000,13.61,13.8831,13.55,13.5943,14696,0
+NVX.US,D,20220309,000000,15.33,15.5952,14.8027,15.13,19206,0
+NVX.US,D,20220310,000000,15.55,15.6,14.728,14.9,18516,0
+NVX.US,D,20220311,000000,15.22,15.28,14.7001,14.97,12351,0
+NVX.US,D,20220314,000000,14.96,14.96,14.63,14.81,12319,0
+NVX.US,D,20220315,000000,14.44,14.53,14.1845,14.53,10359,0
+NVX.US,D,20220316,000000,14.75,14.86,14.33,14.51,6933,0
+NVX.US,D,20220317,000000,15.21,15.81,15.21,15.55,11077,0
+NVX.US,D,20220318,000000,16.73,17.34,16.684,17.04,31058,0
+NVX.US,D,20220321,000000,18.36,18.36,16.62,17.05,61150,0
+NVX.US,D,20220322,000000,17.54,17.8255,17.29,17.39,13239,0
+NVX.US,D,20220323,000000,17.44,17.68,17.24,17.29,16557,0
+NVX.US,D,20220324,000000,17.3,17.5,17.09,17.5,5776,0
+NVX.US,D,20220325,000000,16.71,16.77,16.5068,16.7656,9654,0
+NVX.US,D,20220328,000000,16,16.5,15.92,16.5,13685,0
+NVX.US,D,20220329,000000,16.44,16.7,16.01,16.18,25392,0
+NVX.US,D,20220330,000000,17.26,17.26,17.0169,17.25,13409,0
+NVX.US,D,20220331,000000,18.62,19.1,18.4118,19.1,32961,0
+NVX.US,D,20220401,000000,20,20,19.41,19.83,41466,0
+NVX.US,D,20220404,000000,21.75,23.2739,20.5,21.9,59553,0
+NVX.US,D,20220405,000000,22,22.52,21.9301,22.04,38812,0
+NVX.US,D,20220406,000000,20.43,20.58,19.71,20.17,34725,0
+NVX.US,D,20220407,000000,19.33,19.7,18.9801,19.29,28436,0
+NVX.US,D,20220408,000000,19.5067,19.6354,18.67,18.76,20706,0
+NVX.US,D,20220411,000000,18.69,18.97,18.22,18.22,11571,0
+NVX.US,D,20220412,000000,17.93,17.984,17.55,17.8,18324,0
+NVX.US,D,20220413,000000,17.9,18.66,17.9,18.66,9463,0
+NVX.US,D,20220414,000000,18.41,18.83,18.16,18.61,25898,0
+NVX.US,D,20220418,000000,18.1,18.4133,18.03,18.2,10356,0
+NVX.US,D,20220419,000000,18.16,18.45,18.01,18.45,17836,0
+NVX.US,D,20220420,000000,18.47,18.48,17.61,17.73,20131,0
+NVX.US,D,20220421,000000,17.51,17.9299,17,17,26642,0
+NVX.US,D,20220422,000000,16.31,16.55,15.75,15.75,22540,0
+NVX.US,D,20220425,000000,15.13,15.852,15.13,15.57,24505,0
+NVX.US,D,20220426,000000,15.28,15.28,14.39,14.44,32953,0
+NVX.US,D,20220427,000000,14.94,15.37,14.9293,15.13,19247,0
+NVX.US,D,20220428,000000,14.73,14.9526,14.29,14.82,11866,0
+NVX.US,D,20220429,000000,14.78,14.995,14.78,14.82,8966,0
+NVX.US,D,20220502,000000,14.2,14.3,13.8001,14.05,11423,0
+NVX.US,D,20220503,000000,14.33,14.4488,14.2843,14.33,3194,0
+NVX.US,D,20220504,000000,13.59,13.8899,13,13.61,34964,0
+NVX.US,D,20220505,000000,14.04,14.29,13.415,13.48,26411,0
+NVX.US,D,20220506,000000,13.11,14.35,12.8,12.8,16120,0
+NVX.US,D,20220509,000000,11.36,11.5,10.52,10.61,66594,0
+NVX.US,D,20220510,000000,11.28,11.3937,10.72,10.72,19663,0
+NVX.US,D,20220511,000000,10.56,11.14,10.5,10.56,28023,0
+NVX.US,D,20220512,000000,9.5,10.15,8.65,9.89,47927,0
+NVX.US,D,20220513,000000,10.17,10.6,10.1594,10.38,34756,0
+NVX.US,D,20220516,000000,10.63,11.04,10.3735,10.43,24148,0
+NVX.US,D,20220517,000000,11.181,11.3,10.83,11.3,14708,0
+NVX.US,D,20220518,000000,10.88,11.02,10.55,10.62,12778,0
+NVX.US,D,20220519,000000,10.3,10.57,10.2509,10.57,17920,0
+NVX.US,D,20220520,000000,11.62,11.68,10.9756,11.02,30243,0
+NVX.US,D,20220523,000000,11.1,11.26,10.6809,11.24,16576,0
+NVX.US,D,20220524,000000,11.11,11.1473,10.6609,11.07,5534,0
+NVX.US,D,20220525,000000,10.51,10.87,10.3883,10.87,13128,0
+NVX.US,D,20220526,000000,10.69,10.99,10.69,10.99,18055,0
+NVX.US,D,20220527,000000,10.85,11.06,10.62,10.98,17278,0
+NVX.US,D,20220531,000000,11.62,11.92,11.387,11.793,15783,0
+NVX.US,D,20220601,000000,10.39,10.6893,10.12,10.35,29344,0
+NVX.US,D,20220602,000000,10.15,10.76,10.0206,10.76,9397,0
+NVX.US,D,20220603,000000,10.58,10.58,10.2576,10.3762,12476,0
+NVX.US,D,20220606,000000,10.38,10.47,10.3,10.38,11342,0
+NVX.US,D,20220607,000000,10.45,10.45,9.91,10.1,24579,0
+NVX.US,D,20220608,000000,9.91,9.91,9.75,9.87,16652,0
+NVX.US,D,20220609,000000,9.66,9.71,9,9.02,21156,0
+NVX.US,D,20220610,000000,8.79,8.79,8.21,8.475,26089,0
+NVX.US,D,20220613,000000,7.7,8,7.49,7.8,36802,0
+NVX.US,D,20220614,000000,7.84,7.97,7.5552,7.78,16333,0
+NVX.US,D,20220615,000000,7.19,7.27,6.9224,7.27,27925,0
+NVX.US,D,20220616,000000,6.9,6.985,6.35,6.83,38667,0
+NVX.US,D,20220617,000000,7.17,7.18,6.82,6.94,10176,0
+NVX.US,D,20220621,000000,6.94,7.16,6.85,7.0297,28324,0
+NVX.US,D,20220622,000000,6.32,6.68,6.32,6.61,18790,0
+NVX.US,D,20220623,000000,6.05,6.3,6,6.05,19628,0
+NVX.US,D,20220624,000000,6.61,7.54,6.61,7.28,68987,0
+NVX.US,D,20220627,000000,7.27,7.32,6.71,7.09,29517,0
+NVX.US,D,20220628,000000,6.99,7.7,6.7755,6.9,116690,0
+NVX.US,D,20220629,000000,6.8,6.83,6.27,6.47,42477,0
+NVX.US,D,20220630,000000,6.29,6.68,6.23,6.6,18683,0
+NVX.US,D,20220701,000000,6.45,6.9887,6.29,6.49,74410,0
+NVX.US,D,20220705,000000,6.83,6.83,6.332,6.4,43967,0
+NVX.US,D,20220706,000000,7,7,6.35,6.4,38027,0
+NVX.US,D,20220707,000000,6.61,7.5306,6.61,6.9,24469,0
+NVX.US,D,20220708,000000,6.9,7.15,6.9,6.99,21099,0
+NVX.US,D,20220711,000000,6.64,6.95,6.11,6.14,37702,0
+NVX.US,D,20220712,000000,5.88,6.134,5.6,5.63,49403,0
+NVX.US,D,20220713,000000,5.69,5.87,5.5,5.87,39951,0
+NVX.US,D,20220714,000000,5.62,5.8299,5.4601,5.7,5473,0
+NVX.US,D,20220715,000000,5.63,5.7911,5.5564,5.78,9653,0
+NVX.US,D,20220718,000000,5.9,6.04,5.8402,5.98,13148,0
+NVX.US,D,20220719,000000,6,6.5118,6,6.23,17671,0
+NVX.US,D,20220720,000000,6.38,6.545,6.1381,6.535,16415,0
+NVX.US,D,20220721,000000,6.73,8.08,6.73,6.95,136914,0
+NVX.US,D,20220722,000000,7.12,7.5451,6.93,7.07,36070,0
+NVX.US,D,20220725,000000,7.1,8.5,6.69,6.91,55563,0
+NVX.US,D,20220726,000000,6.9,7,6.55,6.61,51514,0
+NVX.US,D,20220727,000000,6.78,6.975,6.76,6.97,3422,0
+NVX.US,D,20220728,000000,7.78,8.39,7.4,8.06,55047,0
+NVX.US,D,20220729,000000,8.37,8.74,8.0102,8.23,77591,0
+NVX.US,D,20220801,000000,7.86,7.93,7.21,7.42,50866,0
+NVX.US,D,20220802,000000,7.4,7.4478,7.0301,7.11,18321,0
+NVX.US,D,20220803,000000,7.3,7.99,7.16,7.64,17025,0
+NVX.US,D,20220804,000000,7.99,7.99,7.26,7.51,25458,0
+NVX.US,D,20220805,000000,7.89,8.95,7.89,8.9,58014,0
+NVX.US,D,20220808,000000,9.13,9.49,8.82,9.07,61320,0
+NVX.US,D,20220809,000000,8.9782,9.16,8.51,8.61,14912,0
+NVX.US,D,20220810,000000,8.89,8.89,8.61,8.75,21794,0
+NVX.US,D,20220811,000000,9.67,9.9,9.32,9.44,32244,0
+NVX.US,D,20220812,000000,8.9,9.48,8.827,9.48,45038,0
+NVX.US,D,20220815,000000,9.44,9.44,8.71,8.91,18175,0
+NVX.US,D,20220816,000000,8.92,8.92,8.2,8.34,33409,0
+NVX.US,D,20220817,000000,8.03,8.03,7.35,7.55,91457,0
+NVX.US,D,20220818,000000,7.41,7.61,7.3558,7.3558,16923,0
+NVX.US,D,20220819,000000,7.23,7.23,6.92,6.96,17981,0
+NVX.US,D,20220822,000000,6.99,7.47,6.75,6.81,29174,0
+NVX.US,D,20220823,000000,6.73,7.05,6.73,7.05,28344,0
+NVX.US,D,20220824,000000,6.86,6.9,6.6807,6.8165,32722,0
+NVX.US,D,20220825,000000,6.96,7.3999,6.8515,6.92,19655,0
+NVX.US,D,20220826,000000,7.3661,7.3661,6.39,6.51,25301,0
+NVX.US,D,20220829,000000,6.45,6.45,6.16,6.24,22069,0
+NVX.US,D,20220830,000000,6.71,6.71,6.1187,6.49,26317,0
+NVX.US,D,20220831,000000,6.51,6.9252,6.21,6.64,16672,0
+NVX.US,D,20220901,000000,6.25,6.57,6,6.39,25612,0
+NVX.US,D,20220902,000000,6,6.07,5.57,5.57,72628,0
+NVX.US,D,20220906,000000,5.7,5.8316,5.56,5.67,25566,0
+NVX.US,D,20220907,000000,5.69,6.06,5.64,5.75,17603,0
+NVX.US,D,20220908,000000,5.99,6.74,5.99,6.26,43961,0
+NVX.US,D,20220909,000000,6.8595,6.86,6.3677,6.51,23983,0
+NVX.US,D,20220912,000000,7.22,7.35,6.33,6.78,45243,0
+NVX.US,D,20220913,000000,6.35,6.55,6.315,6.33,26385,0
+NVX.US,D,20220914,000000,6.5,6.5322,6.237,6.26,16832,0
+NVX.US,D,20220915,000000,6.2,6.39,5.8,5.8,28343,0
+NVX.US,D,20220916,000000,5.77,6.2411,5.75,5.75,39506,0
+NVX.US,D,20220919,000000,5.7,6,5.7,5.85,39200,0
+NVX.US,D,20220920,000000,5.77,5.77,5.6,5.63,52134,0
+NVX.US,D,20220921,000000,5.62,5.7053,5.45,5.46,43070,0
+NVX.US,D,20220922,000000,5.47,6.09,5.07,5.3,30499,0
+NVX.US,D,20220923,000000,5.01,5.1,4.7561,4.9,32104,0
+NVX.US,D,20220926,000000,5.09,5.09,4.7811,4.7811,10482,0
+NVX.US,D,20220927,000000,4.95,5.36,4.82,5.31,15836,0
+NVX.US,D,20220928,000000,4.76,4.9,4.75,4.75,34139,0
+NVX.US,D,20220929,000000,4.72,4.72,4.6,4.62,15428,0
+NVX.US,D,20220930,000000,4.6,4.8,4.5308,4.7,34352,0
+NVX.US,D,20221003,000000,4.66,4.925,4.465,4.58,12746,0
+NVX.US,D,20221004,000000,4.89,5.2875,4.89,5.2,14912,0
+NVX.US,D,20221005,000000,5,5.1221,4.92,5.02,6998,0
+NVX.US,D,20221006,000000,4.95,5,4.78,4.91,10443,0
+NVX.US,D,20221007,000000,4.9,5.17,4.801,5.03,30398,0
+NVX.US,D,20221010,000000,4.79,4.8,4.55,4.7,12192,0
+NVX.US,D,20221011,000000,4.54,4.55,4.42,4.5,16122,0
+NVX.US,D,20221012,000000,4.54,4.7,4.5094,4.65,31084,0
+NVX.US,D,20221013,000000,4.42,4.73,4.403,4.66,15489,0
+NVX.US,D,20221014,000000,4.7,4.7,4.51,4.54,10399,0
+NVX.US,D,20221017,000000,4.7,4.9315,4.59,4.66,26404,0
+NVX.US,D,20221018,000000,5.4,5.61,5.2399,5.61,80325,0
+NVX.US,D,20221020,000000,6,6.22,5.4301,5.74,129172,0
+NVX.US,D,20221021,000000,5.59,6.22,5.37,6.2,44691,0
+NVX.US,D,20221024,000000,7.28,8.2583,6.82,7.57,207775,0
+NVX.US,D,20221025,000000,7.54,8,7.3711,7.8,81698,0
+NVX.US,D,20221026,000000,7.87,7.9299,7.4913,7.6,29764,0
+NVX.US,D,20221027,000000,7.74,7.74,7.4102,7.54,23952,0
+NVX.US,D,20221028,000000,7.35,7.36,6.71,6.71,113528,0
+NVX.US,D,20221031,000000,6.84,7.22,6.71,7,30914,0
+NVX.US,D,20221101,000000,7.17,7.3222,6.9918,7.1,15521,0
+NVX.US,D,20221102,000000,6.98,6.98,6.76,6.79,44387,0
+NVX.US,D,20221103,000000,6.6,6.79,6.37,6.79,15527,0
+NVX.US,D,20221104,000000,6.68,7,6.68,6.88,17503,0
+NVX.US,D,20221107,000000,6.86,6.9,6.7,6.7,13134,0
+NVX.US,D,20221108,000000,6.53,6.6908,6.4086,6.45,18960,0
+NVX.US,D,20221109,000000,6.27,6.55,6.11,6.55,208448,0
+NVX.US,D,20221110,000000,6.75,6.75,6.27,6.47,19457,0
+NVX.US,D,20221111,000000,6.84,7.16,6.76,6.99,19398,0
+NVX.US,D,20221114,000000,7.18,7.41,6.9,7.33,31799,0
+NVX.US,D,20221115,000000,7.27,7.27,7,7.11,14770,0
+NVX.US,D,20221116,000000,6.81,7.06,6.7311,7.05,19947,0
+NVX.US,D,20221117,000000,6.7,7.06,6.44,6.6,30769,0
+NVX.US,D,20221118,000000,6.64,6.64,6.3,6.61,6504,0
+NVX.US,D,20221121,000000,6.46,6.4749,6.06,6.18,14177,0
+NVX.US,D,20221122,000000,6.2023,6.4,6.1637,6.19,9722,0
+NVX.US,D,20221123,000000,6.2,6.52,6.2,6.52,15171,0
+NVX.US,D,20221125,000000,6.53,6.53,6.33,6.48,2213,0
+NVX.US,D,20221128,000000,6.13,6.17,5.69,6.17,53119,0
+NVX.US,D,20221129,000000,6.02,6.1,5.85,5.91,6007,0
+NVX.US,D,20221130,000000,5.98,6.2,5.75,6.19,24589,0
+NVX.US,D,20221201,000000,6.3,6.5899,6.2136,6.3575,4192,0
+NVX.US,D,20221202,000000,6.3,6.4499,6.28,6.28,12662,0
+NVX.US,D,20221205,000000,6.16,6.16,5.77,5.77,9703,0
+NVX.US,D,20221206,000000,5.75,5.75,5.3,5.35,32789,0
+NVX.US,D,20221207,000000,5.55,6.21,5.35,5.35,58220,0
+NVX.US,D,20221208,000000,5.14,5.98,5,5.25,72707,0
+NVX.US,D,20221209,000000,5.15,5.25,4.885,4.93,52278,0
+NVX.US,D,20221212,000000,4.86,5.19,4.77,5,63806,0
+NVX.US,D,20221213,000000,5.19,5.27,4.9471,5.02,21055,0
+NVX.US,D,20221214,000000,5.24,5.3699,5.15,5.24,9263,0
+NVX.US,D,20221215,000000,4.88,5.02,4.83,4.93,11330,0
+NVX.US,D,20221216,000000,4.78,5.35,4.69,5.04,18700,0
+NVX.US,D,20221219,000000,4.92,5.1699,4.76,4.85,18812,0
+NVX.US,D,20221220,000000,4.63,4.8,4.58,4.8,36241,0
+NVX.US,D,20221221,000000,4.49,5.03,4.4309,4.52,44785,0
+NVX.US,D,20221222,000000,4.41,4.42,4.23,4.27,24131,0
+NVX.US,D,20221223,000000,4.31,4.4,4.2601,4.33,19397,0
+NVX.US,D,20221227,000000,4.35,4.38,4.23,4.27,30031,0
+NVX.US,D,20221228,000000,4.14,4.17,3.83,3.99,114157,0
+NVX.US,D,20221229,000000,4.11,4.19,3.99,3.99,38215,0
+NVX.US,D,20221230,000000,3.95,4.285,3.9,4.1,35145,0
+NVX.US,D,20230103,000000,3.95,4.03,3.82,3.9,33712,0
+NVX.US,D,20230104,000000,4.1,4.35,4.1,4.34,30205,0
+NVX.US,D,20230105,000000,4.2777,4.35,4.1413,4.2,4236,0
+NVX.US,D,20230106,000000,4.37,4.732,4.2774,4.5999,13603,0
+NVX.US,D,20230109,000000,4.59,5.15,4.59,4.81,40317,0
+NVX.US,D,20230110,000000,4.7,4.7,4.39,4.44,34136,0
+NVX.US,D,20230111,000000,4.92,5.32,4.76,5.1,43769,0
+NVX.US,D,20230112,000000,5.16,5.45,4.96,5.41,111738,0
+NVX.US,D,20230113,000000,5.15,5.3752,5,5.2,46510,0
+NVX.US,D,20230117,000000,5.4,5.5,5.3,5.5,17472,0
+NVX.US,D,20230118,000000,5.61,5.64,5.31,5.44,54075,0
+NVX.US,D,20230119,000000,5.11,5.34,4.95,5.11,45633,0
+NVX.US,D,20230120,000000,5.08,5.08,4.92,4.95,30400,0
+NVX.US,D,20230123,000000,5.15,5.29,5.05,5.2341,17171,0
+NVX.US,D,20230124,000000,5.24,5.3,5.1801,5.21,12998,0
+NVX.US,D,20230125,000000,5.2,5.235,5.1,5.12,17045,0
+NVX.US,D,20230126,000000,5.29,5.45,5.21,5.3,52481,0
+NVX.US,D,20230127,000000,5.3,5.57,5.27,5.32,44563,0
+NVX.US,D,20230130,000000,5.47,5.7199,5.47,5.53,63859,0
+NVX.US,D,20230131,000000,5.35,5.39,5.25,5.28,44002,0
+NVX.US,D,20230201,000000,5.19,5.45,5.06,5.29,26953,0
+NVX.US,D,20230202,000000,5.29,5.425,5.21,5.41,54253,0
+NVX.US,D,20230203,000000,5.24,5.38,5.18,5.18,17537,0
+NVX.US,D,20230206,000000,5.29,5.2915,5.12,5.12,18111,0
+NVX.US,D,20230207,000000,5.17,5.17,4.85,5,30515,0
+NVX.US,D,20230208,000000,5.05,5.05,4.87,4.99,12769,0
+NVX.US,D,20230209,000000,5.02,5.04,4.71,4.83,32824,0
+NVX.US,D,20230210,000000,4.7,4.76,4.47,4.5,36240,0
+NVX.US,D,20230213,000000,4.5,4.65,4.47,4.49,52246,0
+NVX.US,D,20230214,000000,4.48,4.72,4.47,4.72,43169,0
+NVX.US,D,20230215,000000,4.52,4.55,4.34,4.41,79642,0
+NVX.US,D,20230216,000000,4.5,4.52,4.253,4.51,45316,0
+NVX.US,D,20230217,000000,4.4,4.41,4.1,4.17,78554,0
+NVX.US,D,20230221,000000,4.28,4.28,4.03,4.03,43786,0
+NVX.US,D,20230222,000000,4.06,4.5499,4.02,4.2,32366,0
+NVX.US,D,20230223,000000,4.19,4.19,4.04,4.19,24707,0
+NVX.US,D,20230224,000000,4.19,4.39,4.12,4.18,8083,0
+NVX.US,D,20230227,000000,4.24,4.27,4.05,4.23,26192,0
+NVX.US,D,20230228,000000,4.23,4.28,4.06,4.24,15219,0
+NVX.US,D,20230301,000000,4.35,4.39,4.131,4.33,21391,0
+NVX.US,D,20230302,000000,4.2,4.2,4.05,4.06,35858,0
+NVX.US,D,20230303,000000,4.13,4.17,4.05,4.135,26529,0
+NVX.US,D,20230306,000000,4.35,4.45,4.06,4.33,46679,0
+NVX.US,D,20230307,000000,4.22,4.22,4,4,58483,0
+NVX.US,D,20230308,000000,4.01,4.165,4.01,4.09,15396,0
+NVX.US,D,20230309,000000,4.02,4.1346,4.02,4.12,16880,0
+NVX.US,D,20230310,000000,4.11,4.11,3.91,4.05,17328,0
+NVX.US,D,20230313,000000,3.99,4.1899,3.99,4.0495,58248,0
+NVX.US,D,20230314,000000,4.01,4.19,3.93,3.98,48279,0
+NVX.US,D,20230315,000000,3.91,3.94,3.77,3.77,48857,0
+NVX.US,D,20230316,000000,3.94,3.94,3.5,3.65,75144,0
+NVX.US,D,20230317,000000,3.7019,3.7019,3.3,3.47,175189,0
+NVX.US,D,20230320,000000,3.37,3.5,3.2,3.33,61935,0
+NVX.US,D,20230321,000000,3.36,3.36,3.2701,3.33,25684,0
+NVX.US,D,20230322,000000,3.34,3.34,3.17,3.17,11297,0
+NVX.US,D,20230323,000000,3.26,3.26,3.052,3.105,37782,0
+NVX.US,D,20230324,000000,3.1746,3.4399,3.04,3.13,27642,0
+NVX.US,D,20230327,000000,3.07,3.07,2.96,2.97,97055,0
+NVX.US,D,20230328,000000,3.05,3.095,3.01,3.08,5682,0
+NVX.US,D,20230329,000000,3.14,3.26,3.0601,3.11,17533,0
+NVX.US,D,20230330,000000,3.25,3.3,3.1406,3.19,27355,0
+NVX.US,D,20230331,000000,3.38,3.7699,3.25,3.6,186533,0
+NVX.US,D,20230403,000000,3.7,3.7,3.61,3.65,57279,0
+NVX.US,D,20230404,000000,3.63,3.63,3.375,3.38,40742,0
+NVX.US,D,20230405,000000,3.37,3.3799,3.21,3.22,12989,0
+NVX.US,D,20230406,000000,3.18,3.18,3.05,3.08,12203,0
+NVX.US,D,20230410,000000,3.36,3.36,3,3,48718,0
+NVX.US,D,20230411,000000,3.01,3.21,3.01,3.02,45229,0
+NVX.US,D,20230412,000000,3.08,3.09,3.01,3.05,13473,0
+NVX.US,D,20230413,000000,3.05,3.05,3.02,3.03,7619,0
+NVX.US,D,20230414,000000,3.04,3.04,2.92,2.965,22459,0
+NVX.US,D,20230417,000000,2.98,3.0412,2.915,3.01,19664,0
+NVX.US,D,20230418,000000,2.95,2.95,2.7701,2.81,33306,0
+NVX.US,D,20230419,000000,2.83,2.86,2.76,2.84,16285,0
+NVX.US,D,20230420,000000,2.81,2.81,2.6,2.64,50999,0
+NVX.US,D,20230421,000000,2.65,2.73,2.6301,2.73,14412,0
+NVX.US,D,20230424,000000,2.6,2.6,2.51,2.57,42754,0
+NVX.US,D,20230425,000000,2.65,2.65,2.41,2.5,36727,0
+NVX.US,D,20230426,000000,2.46,2.48,2.29,2.39,30525,0
+NVX.US,D,20230427,000000,2.48,2.6,2.45,2.51,23466,0
+NVX.US,D,20230428,000000,2.545,2.6899,2.54,2.56,25021,0
+NVX.US,D,20230501,000000,2.55,2.58,2.41,2.46,41621,0
+NVX.US,D,20230502,000000,2.59,2.59,2.46,2.52,11457,0
+NVX.US,D,20230503,000000,2.66,2.6678,2.5341,2.64,5595,0
+NVX.US,D,20230504,000000,2.66,2.66,2.5,2.53,20398,0
+NVX.US,D,20230505,000000,2.58,2.78,2.58,2.78,12735,0
+NVX.US,D,20230508,000000,2.78,2.78,2.6042,2.71,10926,0
+NVX.US,D,20230509,000000,2.65,2.68,2.64,2.665,13117,0
+NVX.US,D,20230510,000000,2.84,2.84,2.69,2.69,172930,0
+NVX.US,D,20230511,000000,2.72,2.74,2.7171,2.73,12276,0
+NVX.US,D,20230512,000000,2.79,2.95,2.79,2.835,22493,0
+NVX.US,D,20230515,000000,2.77,2.9714,2.6,2.805,32228,0
+NVX.US,D,20230516,000000,2.772,2.79,2.74,2.74,32347,0
+NVX.US,D,20230517,000000,2.67,2.91,2.66,2.75,17422,0
+NVX.US,D,20230518,000000,2.75,2.75,2.68,2.69,69243,0
+NVX.US,D,20230519,000000,2.73,2.78,2.73,2.74,24804,0
+NVX.US,D,20230522,000000,2.71,2.7389,2.69,2.72,27174,0
+NVX.US,D,20230523,000000,2.66,2.675,2.5144,2.53,47451,0
+NVX.US,D,20230524,000000,2.58,2.58,2.38,2.38,25624,0
+NVX.US,D,20230525,000000,2.41,2.43,2.33,2.39,36848,0
+NVX.US,D,20230526,000000,2.41,2.54,2.41,2.53,49176,0
+NVX.US,D,20230530,000000,2.5,2.5,2.41,2.43,28538,0
+NVX.US,D,20230531,000000,2.45,2.48,2.4108,2.43,6979,0
+NVX.US,D,20230601,000000,2.48,2.5,2.4692,2.5,22634,0
+NVX.US,D,20230602,000000,2.59,2.754,2.54,2.63,27545,0
+NVX.US,D,20230605,000000,2.6,2.6,2.5,2.5,35485,0
+NVX.US,D,20230606,000000,2.57,2.65,2.52,2.63,27824,0
+NVX.US,D,20230607,000000,2.9,3.59,2.9,3.15,461366,0
+NVX.US,D,20230608,000000,2.99,3,2.91,2.93,132662,0
+NVX.US,D,20230609,000000,2.92,3,2.9,2.9,61568,0
+NVX.US,D,20230612,000000,2.92,3,2.85,2.9,62075,0
+NVX.US,D,20230613,000000,3.15,3.4,3.11,3.38,109113,0
+NVX.US,D,20230614,000000,3.39,3.45,3.32,3.38,79354,0
+NVX.US,D,20230615,000000,3.22,3.268,3.14,3.17,63956,0
+NVX.US,D,20230616,000000,3.22,3.2807,3.21,3.26,12735,0
+NVX.US,D,20230620,000000,3.16,3.17,2.92,2.9901,82091,0
+NVX.US,D,20230621,000000,3.01,3.0307,2.933,2.94,30449,0
+NVX.US,D,20230622,000000,2.85,2.95,2.8,2.94,19339,0
+NVX.US,D,20230623,000000,2.7,2.825,2.66,2.75,48099,0
+NVX.US,D,20230626,000000,2.66,2.7038,2.56,2.63,67695,0
+NVX.US,D,20230627,000000,2.69,2.72,2.64,2.72,21588,0
+NVX.US,D,20230628,000000,2.69,2.7,2.55,2.6,24196,0
+NVX.US,D,20230629,000000,2.61,2.73,2.61,2.7,26625,0
+NVX.US,D,20230630,000000,2.77,2.77,2.5,2.6529,34274,0
+NVX.US,D,20230703,000000,2.7,2.76,2.66,2.71,63725,0
+NVX.US,D,20230705,000000,2.66,2.74,2.65,2.735,33894,0
+NVX.US,D,20230706,000000,2.67,2.67,2.55,2.56,33182,0
+NVX.US,D,20230707,000000,2.64,2.72,2.5901,2.65,29224,0
+NVX.US,D,20230710,000000,2.66,2.66,2.51,2.6,56347,0
+NVX.US,D,20230711,000000,2.65,2.7999,2.62,2.65,105150,0
+NVX.US,D,20230712,000000,2.78,2.88,2.53,2.82,799012,0
+NVX.US,D,20230713,000000,2.79,2.89,2.73,2.8,115983,0
+NVX.US,D,20230714,000000,2.78,2.94,2.78,2.89,188905,0
+NVX.US,D,20230717,000000,2.84,2.89,2.815,2.855,46504,0
+NVX.US,D,20230718,000000,2.83,2.83,2.71,2.77,78750,0
+NVX.US,D,20230719,000000,2.75,2.82,2.75,2.79,37353,0
+NVX.US,D,20230720,000000,2.82,2.82,2.69,2.72,52942,0
+NVX.US,D,20230721,000000,2.72,2.73,2.65,2.69,32850,0
+NVX.US,D,20230724,000000,2.71,2.71,2.6201,2.67,72128,0
+NVX.US,D,20230725,000000,2.67,2.67,2.63,2.65,17918,0
+NVX.US,D,20230726,000000,2.71,2.71,2.585,2.62,61633,0
+NVX.US,D,20230727,000000,2.68,2.73,2.59,2.63,59922,0
+NVX.US,D,20230728,000000,2.65,2.67,2.6,2.6,47271,0
+NVX.US,D,20230731,000000,2.61,2.64,2.59,2.61,67126,0
+NVX.US,D,20230801,000000,2.59,2.62,2.58,2.6,20823,0
+NVX.US,D,20230802,000000,2.59,2.63,2.5,2.54,95542,0
+NVX.US,D,20230803,000000,2.54,2.65,2.5219,2.65,13671,0
+NVX.US,D,20230804,000000,2.64,2.64,2.54,2.55,20880,0
+NVX.US,D,20230807,000000,2.6,2.62,2.51,2.6,47361,0
+NVX.US,D,20230808,000000,2.55,2.55,2.41,2.46,32458,0
+NVX.US,D,20230809,000000,2.45,2.46,2.4,2.425,34152,0
+NVX.US,D,20230810,000000,2.43,2.5,2.37,2.45,66600,0
+NVX.US,D,20230811,000000,2.43,2.44,2.35,2.44,38801,0
+NVX.US,D,20230814,000000,2.46,2.46,2.3801,2.42,27909,0
+NVX.US,D,20230815,000000,2.58,2.5886,2.51,2.55,85773,0
+NVX.US,D,20230816,000000,2.58,2.6,2.51,2.6,109735,0
+NVX.US,D,20230817,000000,2.61,2.61,2.49,2.545,40850,0
+NVX.US,D,20230818,000000,2.53,2.54,2.48,2.54,17025,0
+NVX.US,D,20230821,000000,2.67,2.84,2.665,2.84,73637,0
+NVX.US,D,20230822,000000,2.82,2.82,2.67,2.765,70838,0
+NVX.US,D,20230823,000000,2.8,2.9838,2.7932,2.98,48230,0
+NVX.US,D,20230824,000000,2.97,2.97,2.8112,2.84,17037,0
+NVX.US,D,20230825,000000,2.78,2.82,2.721,2.79,23258,0
+NVX.US,D,20230828,000000,2.77,2.77,2.6905,2.7,19801,0
+NVX.US,D,20230829,000000,2.7,2.77,2.6986,2.77,18008,0
+NVX.US,D,20230830,000000,2.85,2.89,2.77,2.89,20245,0
+NVX.US,D,20230831,000000,2.69,2.69,2.61,2.62,59470,0
+NVX.US,D,20230901,000000,2.6,2.74,2.3001,2.45,67030,0
+NVX.US,D,20230905,000000,2.45,2.45,2.23,2.2496,67554,0
+NVX.US,D,20230906,000000,2.25,2.38,2.13,2.1857,69655,0
+NVX.US,D,20230907,000000,2.14,2.14,2.04,2.04,36761,0
+NVX.US,D,20230908,000000,2.08,2.09,2.01,2.09,26674,0
+NVX.US,D,20230911,000000,2,2.0284,1.9006,1.93,81837,0
+NVX.US,D,20230912,000000,1.91,2.062,1.91,1.98,36200,0
+NVX.US,D,20230913,000000,1.86,1.86,1.8,1.81,85596,0
+NVX.US,D,20230914,000000,1.81,1.93,1.77,1.86,43159,0
+NVX.US,D,20230915,000000,2.24,2.63,2.21,2.38,7043186,0
+NVX.US,D,20230918,000000,2.25,2.37,2.13,2.37,344821,0
+NVX.US,D,20230919,000000,2.24,2.29,2.22,2.24,84189,0
+NVX.US,D,20230920,000000,2.25,2.28,2.13,2.16,102465,0
+NVX.US,D,20230921,000000,2.18,2.18,1.92,2,111415,0
+NVX.US,D,20230922,000000,2.07,2.22,2.07,2.2,70763,0
+NVX.US,D,20230925,000000,2.21,2.28,2.13,2.21,30669,0
+NVX.US,D,20230926,000000,2.13,2.17,2.0988,2.1,40135,0
+NVX.US,D,20230927,000000,2.14,2.24,2.11,2.18,78640,0
+NVX.US,D,20230928,000000,2.17,2.26,2.1287,2.19,101412,0
+NVX.US,D,20230929,000000,2.31,2.31,2.11,2.13,49461,0
+NVX.US,D,20231002,000000,2.11,2.127,2.02,2.06,24518,0
+NVX.US,D,20231003,000000,2.03,2.03,1.93,1.99,78969,0
+NVX.US,D,20231004,000000,1.95,1.98,1.89,1.96,76681,0
+NVX.US,D,20231005,000000,1.92,1.951,1.77,1.79,87399,0
+NVX.US,D,20231006,000000,1.87,1.92,1.7302,1.9,63222,0
+NVX.US,D,20231009,000000,1.81,1.855,1.78,1.78,163762,0
+NVX.US,D,20231010,000000,1.88,1.8899,1.82,1.83,15062,0
+NVX.US,D,20231011,000000,1.87,1.8799,1.8,1.85,26466,0
+NVX.US,D,20231012,000000,1.86,1.86,1.75,1.76,34239,0
+NVX.US,D,20231013,000000,1.77,1.79,1.69,1.79,25673,0
+NVX.US,D,20231016,000000,1.77,1.82,1.7,1.71,42235,0
+NVX.US,D,20231017,000000,1.7,1.75,1.66,1.7,66626,0
+NVX.US,D,20231018,000000,1.7,1.7,1.5705,1.61,70778,0
+NVX.US,D,20231019,000000,1.67,1.7153,1.62,1.66,10126,0
+NVX.US,D,20231020,000000,1.72,1.82,1.67,1.82,150799,0
+NVX.US,D,20231023,000000,2.05,2.2,2.01,2.05,244558,0
+NVX.US,D,20231024,000000,1.98,1.98,1.8309,1.93,61142,0
+NVX.US,D,20231025,000000,1.87,1.8785,1.77,1.86,16974,0
+NVX.US,D,20231026,000000,1.84,1.87,1.82,1.85,30009,0
+NVX.US,D,20231027,000000,1.84,1.9299,1.8201,1.9,48575,0
+NVX.US,D,20231030,000000,1.87,1.93,1.84,1.92,120475,0
+NVX.US,D,20231031,000000,1.88,1.88,1.75,1.83,310986,0
+NVX.US,D,20231101,000000,1.88,1.97,1.81,1.91,1031594,0
+NVX.US,D,20231102,000000,1.91,1.9784,1.88,1.97,189889,0
+NVX.US,D,20231103,000000,1.91,2.08,1.89,1.98,176196,0
+NVX.US,D,20231106,000000,1.96,2.04,1.95,2.035,79211,0
+NVX.US,D,20231107,000000,2,2,1.92,2,51824,0
+NVX.US,D,20231108,000000,1.94,2.02,1.92,2.005,45103,0
+NVX.US,D,20231109,000000,1.95,1.99,1.93,1.94,73988,0
+NVX.US,D,20231110,000000,1.91,1.92,1.8532,1.87,30367,0
+NVX.US,D,20231113,000000,1.88,1.9023,1.8,1.89,92667,0
+NVX.US,D,20231114,000000,1.88,1.99,1.8628,1.97,59812,0
+NVX.US,D,20231115,000000,1.93,2.0299,1.9294,1.97,74448,0
+NVX.US,D,20231116,000000,2.01,2.01,1.86,1.875,24235,0
+NVX.US,D,20231117,000000,1.96,1.96,1.9,1.92,13032,0
+NVX.US,D,20231120,000000,1.93,1.99,1.92,1.99,33972,0
+NVX.US,D,20231121,000000,1.96,1.98,1.94,1.98,22567,0
+NVX.US,D,20231122,000000,1.95,1.96,1.88,1.96,27936,0
+NVX.US,D,20231124,000000,1.93,1.93,1.85,1.85,37560,0
+NVX.US,D,20231127,000000,1.86,1.89,1.84,1.88,17332,0
+NVX.US,D,20231128,000000,1.84,1.9,1.81,1.89,22378,0
+NVX.US,D,20231129,000000,1.88,1.91,1.8401,1.9,50238,0
+NVX.US,D,20231130,000000,1.89,1.89,1.81,1.85,28363,0
+NVX.US,D,20231201,000000,1.84,1.95,1.78,1.95,51773,0
+NVX.US,D,20231204,000000,1.97,1.98,1.9,1.935,40995,0
+NVX.US,D,20231205,000000,1.89,1.92,1.83,1.88,34076,0
+NVX.US,D,20231206,000000,1.88,1.88,1.81,1.81,22861,0
+NVX.US,D,20231207,000000,1.82,1.85,1.82,1.84,8078,0
+NVX.US,D,20231208,000000,1.83,1.86,1.81,1.86,29633,0
+NVX.US,D,20231211,000000,1.82,1.82,1.75,1.81,24727,0
+NVX.US,D,20231212,000000,1.76,1.8,1.7307,1.77,54447,0
+NVX.US,D,20231213,000000,1.75,1.78,1.72,1.78,41605,0
+NVX.US,D,20231214,000000,1.77,1.84,1.75,1.82,59431,0
+NVX.US,D,20231215,000000,1.8,1.82,1.75,1.82,16530,0
+NVX.US,D,20231218,000000,1.76,1.86,1.75,1.82,51601,0
+NVX.US,D,20231219,000000,1.78,1.869,1.78,1.83,31426,0
+NVX.US,D,20231220,000000,1.82,1.91,1.82,1.89,46675,0
+NVX.US,D,20231221,000000,1.79,1.82,1.77,1.77,49030,0
+NVX.US,D,20231222,000000,1.805,1.875,1.77,1.816,48675,0
+NVX.US,D,20231226,000000,1.85,1.85,1.726,1.75,67577,0
+NVX.US,D,20231227,000000,1.77,1.79,1.75,1.78,35363,0
+NVX.US,D,20231228,000000,1.79,1.86,1.75,1.86,28827,0
+NVX.US,D,20231229,000000,1.92,2.105,1.91,1.94,108297,0
+NVX.US,D,20240102,000000,1.95,2,1.9,1.94,54882,0
+NVX.US,D,20240103,000000,1.92,1.9351,1.86,1.9,30204,0
+NVX.US,D,20240104,000000,1.91,1.928,1.86,1.89,25755,0
+NVX.US,D,20240105,000000,1.95,1.95,1.825,1.86,8975,0
+NVX.US,D,20240108,000000,1.8,1.85,1.77,1.84,32770,0
+NVX.US,D,20240109,000000,1.79,1.85,1.78,1.82,26327,0
+NVX.US,D,20240110,000000,1.79,1.8794,1.766,1.766,43506,0
+NVX.US,D,20240111,000000,1.77,1.78,1.71,1.71,32844,0
+NVX.US,D,20240112,000000,1.73,1.7399,1.69,1.695,37032,0
+NVX.US,D,20240116,000000,1.7,1.706,1.67,1.7,28027,0
+NVX.US,D,20240117,000000,1.7,1.7,1.6201,1.7,17667,0
+NVX.US,D,20240118,000000,1.64,1.64,1.55,1.6,38211,0
+NVX.US,D,20240119,000000,1.59,1.6325,1.56,1.58,18377,0
+NVX.US,D,20240122,000000,1.57,1.57,1.41,1.44,48106,0
+NVX.US,D,20240123,000000,1.45,1.53,1.44,1.48,33183,0
+NVX.US,D,20240124,000000,1.4667,1.47,1.44,1.44,7677,0
+NVX.US,D,20240125,000000,1.45,1.47,1.44,1.45,25043,0
+NVX.US,D,20240126,000000,1.43,1.47,1.43,1.4317,15963,0
+NVX.US,D,20240129,000000,1.57,1.6,1.51,1.6,45775,0
+NVX.US,D,20240130,000000,1.67,1.67,1.5,1.55,29394,0
+NVX.US,D,20240131,000000,1.5,1.55,1.46,1.46,18056,0
+NVX.US,D,20240201,000000,1.46,1.5189,1.46,1.46,10481,0
+NVX.US,D,20240202,000000,1.5,1.5,1.4,1.42,19011,0
+NVX.US,D,20240205,000000,1.43,1.58,1.42,1.5,61649,0
+NVX.US,D,20240206,000000,1.49,1.55,1.4801,1.55,18700,0
+NVX.US,D,20240207,000000,1.51,1.56,1.51,1.54,16944,0
+NVX.US,D,20240208,000000,1.62,1.68,1.59,1.59,138545,0
+NVX.US,D,20240209,000000,1.81,1.9,1.672,1.85,545260,0
+NVX.US,D,20240212,000000,1.89,1.89,1.77,1.772,88199,0
+NVX.US,D,20240213,000000,1.71,1.96,1.71,1.83,73349,0
+NVX.US,D,20240214,000000,1.79,1.87,1.77,1.85,32269,0
+NVX.US,D,20240215,000000,1.83,1.95,1.83,1.88,39388,0
+NVX.US,D,20240216,000000,2.15,2.49,2.15,2.3,554430,0
+NVX.US,D,20240220,000000,2.31,2.36,2.15,2.23,161287,0
+NVX.US,D,20240221,000000,2.26,2.26,2.12,2.13,72062,0
+NVX.US,D,20240222,000000,2.38,2.49,2.3201,2.44,144433,0
+NVX.US,D,20240223,000000,2.38,2.38,2.19,2.23,89930,0
+NVX.US,D,20240226,000000,2.3,2.45,2.27,2.3801,59482,0
+NVX.US,D,20240227,000000,2.32,2.32,2.1441,2.225,106780,0
+NVX.US,D,20240228,000000,2.27,2.33,2.25,2.31,48217,0
+NVX.US,D,20240229,000000,2.22,2.23,2.12,2.2,65220,0
+NVX.US,D,20240301,000000,2.42,2.67,2.39,2.55,195515,0
+NVX.US,D,20240304,000000,2.58,2.58,2.4308,2.52,97743,0
+NVX.US,D,20240305,000000,2.52,2.52,2.3,2.43,34547,0
+NVX.US,D,20240306,000000,2.46,2.57,2.39,2.55,80178,0
+NVX.US,D,20240307,000000,2.47,2.69,2.47,2.65,85923,0
+NVX.US,D,20240308,000000,2.66,2.661,2.4501,2.51,56634,0
+NVX.US,D,20240311,000000,2.44,2.45,2.29,2.375,33199,0
+NVX.US,D,20240312,000000,2.58,2.85,2.48,2.85,149746,0
+NVX.US,D,20240313,000000,2.85,2.92,2.83,2.88,66626,0
+NVX.US,D,20240314,000000,2.76,2.77,2.67,2.7,95558,0
+NVX.US,D,20240315,000000,2.56,2.7039,2.56,2.67,19254,0
+NVX.US,D,20240318,000000,2.62,2.62,2.45,2.45,30843,0
+NVX.US,D,20240319,000000,2.4,2.44,1.918,2.4375,143387,0
+NVX.US,D,20240320,000000,2.38,2.46,2.34,2.46,22289,0
+NVX.US,D,20240321,000000,2.48,2.48,2.4001,2.42,11873,0
+NVX.US,D,20240322,000000,2.37,2.3889,2.13,2.2,29988,0
+NVX.US,D,20240325,000000,2.28,2.29,2.16,2.21,16732,0
+NVX.US,D,20240326,000000,2.26,2.265,2.15,2.19,28029,0
+NVX.US,D,20240327,000000,2.24,2.275,2.19,2.24,11798,0
+NVX.US,D,20240328,000000,2.26,2.33,2.24,2.24,28402,0
+NVX.US,D,20240401,000000,2.41,2.55,2.385,2.42,83254,0
+NVX.US,D,20240402,000000,2.42,2.45,2.37,2.45,22972,0
+NVX.US,D,20240403,000000,2.39,2.52,2.3899,2.47,69730,0
+NVX.US,D,20240404,000000,2.83,2.85,2.66,2.7,105079,0
+NVX.US,D,20240405,000000,2.7,2.73,2.5319,2.61,19539,0
+NVX.US,D,20240408,000000,2.62,2.67,2.59,2.64,20394,0
+NVX.US,D,20240409,000000,2.7461,2.7461,2.62,2.66,16870,0
+NVX.US,D,20240410,000000,2.82,2.83,2.7,2.8,57013,0
+NVX.US,D,20240411,000000,2.9,3.1,2.9,3.1,90994,0
+NVX.US,D,20240412,000000,3.05,3.05,2.81,2.835,32857,0
+NVX.US,D,20240415,000000,2.79,2.79,2.6,2.6,32246,0
+NVX.US,D,20240416,000000,2.6,2.6,2.42,2.57,39714,0
+NVX.US,D,20240417,000000,2.6,2.635,2.48,2.5098,10868,0
+NVX.US,D,20240418,000000,2.48,2.48,2.36,2.36,9395,0
+NVX.US,D,20240419,000000,2.35,2.39,2.19,2.2991,41118,0
+NVX.US,D,20240422,000000,2.28,2.48,2.23,2.265,33417,0
+NVX.US,D,20240423,000000,2.23,2.39,2.23,2.39,7313,0
+NVX.US,D,20240424,000000,2.29,2.3274,2.2,2.27,12829,0
+NVX.US,D,20240425,000000,2.26,2.41,2.2,2.2101,35892,0
+NVX.US,D,20240426,000000,2.26,2.48,2.2,2.3,39112,0
+NVX.US,D,20240429,000000,2.34,2.5999,2.31,2.51,29303,0
+NVX.US,D,20240430,000000,2.4,2.4,2.23,2.26,30325,0
+NVX.US,D,20240501,000000,2.33,2.33,2.2783,2.28,14299,0
+NVX.US,D,20240502,000000,2.25,2.3,2.2,2.275,26994,0
+NVX.US,D,20240503,000000,2.2804,2.29,2.23,2.23,19579,0
+NVX.US,D,20240506,000000,2.22,2.335,2.1814,2.3,28311,0
+NVX.US,D,20240507,000000,2.335,2.36,2.25,2.25,9568,0
+NVX.US,D,20240508,000000,2.21,2.2999,2.21,2.26,7970,0
+NVX.US,D,20240509,000000,2.275,2.3463,2.265,2.27,8127,0
+NVX.US,D,20240510,000000,2.3,2.47,2.2101,2.38,48861,0
+NVX.US,D,20240513,000000,2.29,2.29,2.2,2.22,18499,0
+NVX.US,D,20240514,000000,2.3,2.48,2.23,2.3,46379,0
+NVX.US,D,20240515,000000,2.3,2.34,2.3,2.33,18907,0
+NVX.US,D,20240516,000000,2.4,2.4,2.24,2.26,33767,0
+NVX.US,D,20240517,000000,2.34,2.4853,2.33,2.4853,53911,0
+NVX.US,D,20240520,000000,2.48,2.48,2.4,2.4,28025,0
+NVX.US,D,20240521,000000,2.4,2.47,2.3,2.36,65489,0
+NVX.US,D,20240522,000000,2.35,2.35,2.18,2.18,24829,0
+NVX.US,D,20240523,000000,2.26,2.308,2.15,2.2,55983,0
+NVX.US,D,20240524,000000,2.21,2.24,2.12,2.14,39429,0
+NVX.US,D,20240528,000000,2.05,2.08,1.98,2.01,56069,0
+NVX.US,D,20240529,000000,1.98,2,1.95,1.9783,14142,0
+NVX.US,D,20240530,000000,2.08,2.1758,1.82,1.92,81926,0
+NVX.US,D,20240531,000000,2.01,2.01,1.91,1.91,35217,0
+NVX.US,D,20240603,000000,1.93,2.18,1.93,2.08,30911,0
+NVX.US,D,20240604,000000,2,2.05,1.95,1.95,37070,0
+NVX.US,D,20240607,000000,1.91,1.955,1.86,1.91,45008,0
+NVX.US,D,20240610,000000,1.86,1.91,1.851,1.875,13057,0
+NVX.US,D,20240611,000000,1.85,2.01,1.78,1.82,29215,0
+NVX.US,D,20240612,000000,1.8,2,1.8,1.8,26392,0
+NVX.US,D,20240613,000000,1.8,1.81,1.71,1.74,27136,0
+NVX.US,D,20240614,000000,1.69,1.73,1.69,1.72,13344,0
+NVX.US,D,20240617,000000,1.73,1.77,1.72,1.73,25318,0
+NVX.US,D,20240618,000000,1.76,1.8,1.7,1.71,62583,0
+NVX.US,D,20240620,000000,1.75,1.76,1.69,1.7,77486,0
+NVX.US,D,20240621,000000,1.95,2.07,1.8,1.99,617835,0
+NVX.US,D,20240624,000000,1.97,2.16,1.925,2.13,584345,0
+NVX.US,D,20240625,000000,2.14,2.27,2,2.2,543555,0
+NVX.US,D,20240626,000000,2.01,2.15,1.8301,2.06,478100,0
+NVX.US,D,20240627,000000,2.08,2.11,1.89,1.9,586998,0
+NVX.US,D,20240628,000000,1.94,1.94,1.75,1.79,122831,0
+NVX.US,D,20240701,000000,1.79,1.94,1.79,1.88,76986,0
+NVX.US,D,20240702,000000,1.87,1.87,1.8301,1.86,29608,0
+NVX.US,D,20240703,000000,1.85,1.875,1.83,1.84,23747,0
+NVX.US,D,20240705,000000,1.84,1.8882,1.82,1.85,28351,0
+NVX.US,D,20240708,000000,1.86,1.86,1.82,1.82,14453,0
+NVX.US,D,20240709,000000,1.86,1.88,1.82,1.85,15794,0
+NVX.US,D,20240710,000000,1.83,1.86,1.83,1.83,24708,0
+NVX.US,D,20240711,000000,1.84,1.8499,1.75,1.82,25003,0
+NVX.US,D,20240712,000000,1.84,1.88,1.84,1.85,41612,0
+NVX.US,D,20240715,000000,1.85,1.85,1.77,1.78,55748,0
+NVX.US,D,20240716,000000,1.83,1.83,1.72,1.76,46890,0
+NVX.US,D,20240717,000000,1.73,1.7755,1.7216,1.73,27493,0
+NVX.US,D,20240718,000000,1.79,1.79,1.69,1.7,59401,0
+NVX.US,D,20240719,000000,1.78,1.78,1.73,1.735,29737,0
+NVX.US,D,20240722,000000,1.78,1.85,1.7344,1.78,22397,0
+NVX.US,D,20240723,000000,1.75,1.85,1.75,1.782,8579,0
+NVX.US,D,20240724,000000,1.8,1.8477,1.75,1.8,42041,0
+NVX.US,D,20240725,000000,1.8,1.84,1.76,1.77,24328,0
+NVX.US,D,20240726,000000,1.85,1.88,1.77,1.85,56234,0
+NVX.US,D,20240729,000000,1.88,1.88,1.8,1.845,25217,0
+NVX.US,D,20240730,000000,1.85,1.85,1.77,1.84,55583,0
+NVX.US,D,20240731,000000,1.85,1.93,1.82,1.885,50484,0
+NVX.US,D,20240801,000000,1.89,1.89,1.7,1.82,65935,0
+NVX.US,D,20240802,000000,1.74,1.7845,1.7,1.71,29547,0
+NVX.US,D,20240805,000000,1.61,1.6195,1.45,1.5066,70362,0
+NVX.US,D,20240806,000000,1.58,1.64,1.51,1.61,12167,0
+NVX.US,D,20240807,000000,1.64,1.6993,1.53,1.5534,12420,0
+NVX.US,D,20240808,000000,1.58,1.58,1.51,1.5694,16871,0
+NVX.US,D,20240809,000000,1.56,1.5899,1.55,1.55,15164,0
+NVX.US,D,20240812,000000,1.54,1.5601,1.51,1.55,31515,0
+NVX.US,D,20240813,000000,1.62,1.62,1.55,1.56,15959,0
+NVX.US,D,20240814,000000,1.551,1.56,1.55,1.56,9777,0
+NVX.US,D,20240815,000000,1.56,1.585,1.56,1.56,2262,0
+NVX.US,D,20240816,000000,1.6,1.6,1.5517,1.575,4803,0
+NVX.US,D,20240819,000000,1.64,1.64,1.57,1.61,9774,0
+NVX.US,D,20240820,000000,1.64,1.74,1.61,1.69,14939,0
+NVX.US,D,20240821,000000,1.73,1.7699,1.68,1.74,23690,0
+NVX.US,D,20240822,000000,1.71,1.71,1.65,1.68,7904,0
+NVX.US,D,20240823,000000,1.68,1.71,1.64,1.6655,5177,0
+NVX.US,D,20240826,000000,1.65,1.7,1.64,1.64,10148,0
+NVX.US,D,20240827,000000,1.65,1.6599,1.57,1.57,16274,0
+NVX.US,D,20240828,000000,1.57,1.6,1.54,1.56,29750,0
+NVX.US,D,20240829,000000,1.6,1.63,1.58,1.59,17002,0
+NVX.US,D,20240830,000000,1.58,1.83,1.58,1.69,39269,0
+NVX.US,D,20240903,000000,1.68,1.68,1.55,1.55,76995,0
+NVX.US,D,20240904,000000,1.52,1.59,1.52,1.59,35185,0
+NVX.US,D,20240905,000000,1.58,1.6,1.5,1.51,100230,0
+NVX.US,D,20240906,000000,1.52,1.52,1.41,1.45,53405,0
+NVX.US,D,20240909,000000,1.44,1.532,1.44,1.5,12546,0
+NVX.US,D,20240910,000000,1.46,1.4799,1.41,1.44,60299,0
+NVX.US,D,20240911,000000,1.58,1.58,1.51,1.54,8525,0
+NVX.US,D,20240912,000000,1.55,1.57,1.54,1.57,6570,0
+NVX.US,D,20240913,000000,1.57,1.62,1.54,1.54,6401,0
+NVX.US,D,20240916,000000,1.5,1.51,1.48,1.51,5007,0
+NVX.US,D,20240917,000000,1.48,1.5,1.44,1.47,23400,0
+NVX.US,D,20240918,000000,1.49,1.5,1.47,1.48,12828,0
+NVX.US,D,20240919,000000,1.53,1.53,1.45,1.46,24140,0
+NVX.US,D,20240920,000000,1.45,1.46,1.43,1.45,26238,0
+NVX.US,D,20240923,000000,1.43,1.44,1.42,1.43,11772,0
+NVX.US,D,20240924,000000,1.46,1.47,1.43,1.43,8366,0
+NVX.US,D,20240925,000000,1.5,1.54,1.43,1.46,13795,0
+NVX.US,D,20240926,000000,1.69,1.74,1.65,1.74,90060,0
+NVX.US,D,20240927,000000,1.85,2.08,1.85,1.95,85226,0
+NVX.US,D,20240930,000000,1.94,1.94,1.81,1.84,33235,0
+NVX.US,D,20241001,000000,1.84,1.9368,1.8284,1.85,15979,0
+NVX.US,D,20241002,000000,1.95,2.04,1.93,2.04,132435,0
+NVX.US,D,20241003,000000,1.98,1.9866,1.91,1.92,33637,0
+NVX.US,D,20241004,000000,1.96,2.1,1.96,2.05,25388,0
+NVX.US,D,20241007,000000,2.06,2.09,1.95,2,66555,0
+NVX.US,D,20241008,000000,1.98,2.0395,1.9,1.96,10624,0
+NVX.US,D,20241009,000000,2.13,2.28,2.1,2.28,170633,0
+NVX.US,D,20241010,000000,2.35,2.49,2.32,2.4,200925,0
+NVX.US,D,20241011,000000,2.38,2.38,2.18,2.3,85241,0
+NVX.US,D,20241014,000000,2.3,2.309,2.18,2.22,65521,0
+NVX.US,D,20241015,000000,2.2,2.2192,2.15,2.16,35568,0
+NVX.US,D,20241016,000000,2.17,2.17,2.07,2.11,46323,0
+NVX.US,D,20241017,000000,2.05,2.05,1.9,1.96,53805,0
+NVX.US,D,20241018,000000,2.04,2.04,1.99,2.04,20144,0
+NVX.US,D,20241021,000000,2.14,2.25,2.075,2.2,104639,0
+NVX.US,D,20241022,000000,2.2,2.24,2.16,2.22,20862,0
+NVX.US,D,20241023,000000,2.14,2.1657,2.07,2.08,26126,0
+NVX.US,D,20241024,000000,2.09,2.11,2.04,2.06,25613,0
+NVX.US,D,20241025,000000,2.12,2.12,2,2.04,50404,0
+NVX.US,D,20241028,000000,2.11,2.14,2.05,2.1,39375,0
+NVX.US,D,20241029,000000,2.15,2.15,2,2.04,25894,0
+NVX.US,D,20241030,000000,1.98,1.98,1.87,1.87,56847,0
+NVX.US,D,20241031,000000,1.85,1.852,1.78,1.835,46669,0
+NVX.US,D,20241101,000000,1.86,1.8747,1.8,1.82,32290,0
+NVX.US,D,20241104,000000,1.79,1.7921,1.68,1.71,72692,0
+NVX.US,D,20241105,000000,1.79,1.82,1.74,1.76,23734,0
+NVX.US,D,20241106,000000,1.88,1.89,1.75,1.84,67110,0
+NVX.US,D,20241107,000000,1.9,1.96,1.81,1.92,56130,0
+NVX.US,D,20241108,000000,1.9,1.9,1.8217,1.88,19683,0
+NVX.US,D,20241111,000000,2.14,2.25,2.0548,2.22,323551,0
+NVX.US,D,20241112,000000,2.21,2.29,2.05,2.19,95541,0
+NVX.US,D,20241113,000000,2.21,2.21,2.12,2.14,30875,0
+NVX.US,D,20241114,000000,2.15,2.15,1.98,2.02,49306,0
+NVX.US,D,20241115,000000,2,2.03,1.96,1.98,41350,0
+NVX.US,D,20241118,000000,2.05,2.11,2.01,2.11,32722,0
+NVX.US,D,20241119,000000,2.09,2.09,2.005,2.05,45337,0
+NVX.US,D,20241120,000000,2.01,2.0299,1.95,1.97,24248,0
+NVX.US,D,20241121,000000,1.94,1.95,1.9,1.92,21873,0
+NVX.US,D,20241122,000000,1.91,1.965,1.91,1.93,39776,0
+NVX.US,D,20241125,000000,2.42,2.73,2.38,2.69,819131,0
+NVX.US,D,20241127,000000,2.07,2.07,1.9601,1.98,421947,0
+NVX.US,D,20241129,000000,2,2.04,1.97,1.9801,75136,0
+NVX.US,D,20241202,000000,1.95,1.99,1.905,1.94,102664,0
+NVX.US,D,20241203,000000,1.97,1.97,1.83,1.9,111108,0
+NVX.US,D,20241204,000000,1.9,1.92,1.82,1.83,136354,0
+NVX.US,D,20241205,000000,1.83,1.84,1.78,1.79,76710,0
+NVX.US,D,20241206,000000,1.78,1.8395,1.73,1.77,112926,0
+NVX.US,D,20241209,000000,1.8,1.8,1.705,1.73,83969,0
+NVX.US,D,20241210,000000,1.73,1.73,1.67,1.675,179555,0
+NVX.US,D,20241211,000000,1.69,1.701,1.59,1.61,91492,0
+NVX.US,D,20241212,000000,1.64,1.64,1.59,1.61,100709,0
+NVX.US,D,20241213,000000,1.59,1.61,1.54,1.56,93567,0
+NVX.US,D,20241216,000000,1.56,1.58,1.54,1.55,1285498,0
+NVX.US,D,20241217,000000,1.61,1.6698,1.505,1.57,1024938,0
+NVX.US,D,20241218,000000,1.7,1.88,1.62,1.67,1006570,0
+NVX.US,D,20241219,000000,1.66,1.66,1.5,1.64,319432,0
+NVX.US,D,20241220,000000,1.65,1.735,1.59,1.65,188270,0
+NVX.US,D,20241223,000000,1.67,1.75,1.64,1.7,140158,0
+NVX.US,D,20241224,000000,1.7,1.7864,1.7,1.77,68498,0
+NVX.US,D,20241226,000000,1.88,1.88,1.77,1.79,178464,0
+NVX.US,D,20241227,000000,1.95,1.98,1.79,1.82,415787,0
+NVX.US,D,20241230,000000,1.8,1.8599,1.75,1.8,267269,0
+NVX.US,D,20241231,000000,1.81,1.85,1.76,1.8,160878,0
+NVX.US,D,20250102,000000,1.84,1.93,1.84,1.91,112365,0
+NVX.US,D,20250103,000000,1.93,1.98,1.9,1.98,144184,0
+NVX.US,D,20250106,000000,1.98,1.98,1.88,1.9,209336,0
+NVX.US,D,20250107,000000,2,2.19,1.99,2.07,279021,0
+NVX.US,D,20250108,000000,2.05,2.05,1.8933,1.94,92470,0
+NVX.US,D,20250110,000000,1.91,1.91,1.77,1.86,191453,0
+NVX.US,D,20250113,000000,1.75,1.78,1.72,1.72,245530,0
+NVX.US,D,20250114,000000,1.71,1.726504,1.65,1.71,112849,0
+NVX.US,D,20250115,000000,1.75,1.85,1.75,1.81,131408,0
+NVX.US,D,20250116,000000,1.72,1.783,1.68,1.72,256889,0
+NVX.US,D,20250117,000000,1.74,1.8,1.7209,1.78,125999,0
+NVX.US,D,20250121,000000,1.7,1.7,1.52,1.59,352083,0
+NVX.US,D,20250122,000000,1.59,1.6,1.57,1.57,116481,0
+NVX.US,D,20250123,000000,1.57,1.6,1.57,1.59,106625,0
+NVX.US,D,20250124,000000,1.58,1.7004,1.55,1.605,396704,0
+NVX.US,D,20250127,000000,1.6,1.6236,1.53,1.58,196304,0
+NVX.US,D,20250128,000000,1.508,1.508,1.43,1.455,313611,0
+NVX.US,D,20250129,000000,1.49,1.55,1.49,1.5,76658,0
+NVX.US,D,20250130,000000,1.51,1.51,1.45,1.46,165473,0
+NVX.US,D,20250131,000000,1.48,1.515,1.46,1.46,143771,0
+NVX.US,D,20250203,000000,1.46,1.47,1.415,1.43,324584,0
+NVX.US,D,20250204,000000,1.43,1.49,1.42,1.46,159774,0
+NVX.US,D,20250205,000000,1.47,1.6199,1.47,1.55,270746,0
+NVX.US,D,20250206,000000,1.58,1.67,1.565,1.59,314322,0
+NVX.US,D,20250207,000000,1.57,1.57,1.45,1.46,234511,0
+NVX.US,D,20250210,000000,1.49,1.49,1.46,1.48,53483,0
+NVX.US,D,20250211,000000,1.46,1.47,1.4101,1.43,115629,0
+NVX.US,D,20250212,000000,1.42,1.44,1.37,1.39,89748,0
+NVX.US,D,20250213,000000,1.4,1.42,1.38,1.4,53788,0
+NVX.US,D,20250214,000000,1.42,1.475,1.4,1.44,137010,0
+NVX.US,D,20250218,000000,1.47,1.5,1.44,1.46,121577,0
+NVX.US,D,20250219,000000,1.42,1.48,1.4,1.43,108253,0
+NVX.US,D,20250220,000000,1.42,1.44,1.39,1.41,119321,0
+NVX.US,D,20250221,000000,1.4,1.4095,1.32,1.33,201762,0
+NVX.US,D,20250224,000000,1.33,1.33,1.2611,1.32,176121,0
+NVX.US,D,20250225,000000,1.32,1.33,1.2801,1.3,131049,0
+NVX.US,D,20250226,000000,1.26,1.2699,1.21,1.23,167550,0
+NVX.US,D,20250227,000000,1.22,1.25,1.12,1.13,288400,0
+NVX.US,D,20250228,000000,1.09,1.14,1.07,1.1,125745,0
+NVX.US,D,20250303,000000,1.11,1.1195,1.0217,1.03,228407,0
+NVX.US,D,20250304,000000,1.01,1.03,0.97,0.99,253551,0
+NVX.US,D,20250305,000000,1.02,1.14,1.02,1.12,132154,0
+NVX.US,D,20250306,000000,1.1,1.1,1.041,1.045,37067,0
+NVX.US,D,20250307,000000,1.05,1.12,1.04,1.09,80174,0
+NVX.US,D,20250310,000000,1.08,1.09,1.02,1.03,57735,0
+NVX.US,D,20250311,000000,1.15,1.15,1.03,1.08,134633,0
+NVX.US,D,20250312,000000,1.11,1.16,1.095,1.12,60779,0
+NVX.US,D,20250313,000000,1.2,1.2265,1.14,1.16,237676,0
+NVX.US,D,20250314,000000,1.15,1.16,1.12,1.13,78927,0
+NVX.US,D,20250317,000000,1.12,1.13,1.0806,1.11,47203,0
+NVX.US,D,20250318,000000,1.14,1.14,1.11,1.11,12535,0
+NVX.US,D,20250319,000000,1.18,1.195,1.145,1.17,97822,0
+NVX.US,D,20250320,000000,1.18,1.19,1.17,1.175,35302,0
+NVX.US,D,20250321,000000,1.18,1.305,1.17,1.22,70069,0
+NVX.US,D,20250324,000000,1.26,1.3,1.26,1.3,109078,0
+NVX.US,D,20250325,000000,1.34,1.34,1.29,1.32,33606,0
+NVX.US,D,20250326,000000,1.33,1.34,1.235,1.27,32065,0
+NVX.US,D,20250327,000000,1.29,1.3,1.26,1.29,30666,0
+NVX.US,D,20250328,000000,1.28,1.28,1.1406,1.15,81533,0
+NVX.US,D,20250331,000000,1.23,1.25,1.1005,1.14,21023,0
+NVX.US,D,20250401,000000,1.13,1.14,1.1,1.1,49614,0
+NVX.US,D,20250402,000000,1.12,1.14,1.09,1.11,13570,0
+NVX.US,D,20250403,000000,1.06,1.12,1.0591,1.07,56590,0
+NVX.US,D,20250404,000000,1.05,1.1,0.99,1.01,138311,0
+NVX.US,D,20250407,000000,0.97,1.06,0.95,0.969,191657,0
+NVX.US,D,20250408,000000,0.98,0.9919,0.8101,0.9073,233572,0
+NVX.US,D,20250409,000000,0.8801,1.055,0.81,1.02,157565,0
+NVX.US,D,20250410,000000,0.9894,1.01,0.93,0.95,16472,0
+NVX.US,D,20250411,000000,0.94,0.9676,0.9179,0.9294,26723,0
+NVX.US,D,20250414,000000,1.02,1.07,0.98,1.05,91214,0
+NVX.US,D,20250415,000000,1.05,1.05,1.0036,1.04,22244,0
+NVX.US,D,20250416,000000,1.01,1.0699,0.96,1.05,136608,0
+NVX.US,D,20250417,000000,1.055,1.29,1.02,1.18,433052,0
+NVX.US,D,20250421,000000,1.18,1.18,1.0556,1.065,112711,0
+NVX.US,D,20250422,000000,1.15,1.15,1,1.05,105000,0
+NVX.US,D,20250423,000000,1.11,1.2004,1.11,1.14,63766,0
+NVX.US,D,20250424,000000,1.145,1.185,1.145,1.18,7617,0
+NVX.US,D,20250425,000000,1.2099,1.2099,1.18,1.19,41129,0
+NVX.US,D,20250428,000000,1.25,1.25,1.16,1.2,78411,0
+NVX.US,D,20250429,000000,1.19,1.1998,1.1618,1.19,22087,0
+NVX.US,D,20250430,000000,1.15,1.17,1.13,1.13,31938,0
+NVX.US,D,20250501,000000,1.2,1.2,1.1079,1.14,69640,0
+NVX.US,D,20250502,000000,1.16,1.19,1.1409,1.16,51075,0
+NVX.US,D,20250505,000000,1.2,1.2,1.15,1.15,16150,0
+NVX.US,D,20250506,000000,1.15,1.2,1.09,1.118,14438,0
+NVX.US,D,20250507,000000,1.165,1.1781,1.1502,1.1523,6938,0
+NVX.US,D,20250508,000000,1.185,1.24,1.1424,1.2301,60130,0
+NVX.US,D,20250509,000000,1.26,1.2897,1.2594,1.26,24220,0
+NVX.US,D,20250512,000000,1.27,1.4,1.27,1.3846,121809,0
+NVX.US,D,20250513,000000,1.36,1.4,1.32,1.39,30093,0
+NVX.US,D,20250514,000000,1.4,1.51,1.3906,1.45,86877,0
+NVX.US,D,20250515,000000,1.44,1.45,1.3658,1.42,58613,0
+NVX.US,D,20250516,000000,1.4,1.46,1.4,1.46,33376,0
+NVX.US,D,20250519,000000,1.42,1.44,1.375,1.3793,71927,0
+NVX.US,D,20250520,000000,1.36,1.4,1.3,1.37,71588,0
+NVX.US,D,20250521,000000,1.27,1.27,1.15,1.16,196828,0
+NVX.US,D,20250522,000000,1.2,1.315,1.2,1.28,334064,0
+NVX.US,D,20250523,000000,1.25,1.32,1.2375,1.31,83337,0
+NVX.US,D,20250527,000000,1.3,1.42,1.29,1.3,293485,0
+NVX.US,D,20250528,000000,1.3,1.3,1.2102,1.23,116629,0
+NVX.US,D,20250529,000000,1.27,1.27,1.18,1.215,50660,0
+NVX.US,D,20250530,000000,1.21,1.22,1.13,1.13,178029,0
+NVX.US,D,20250602,000000,1.12,1.15,1.09,1.095,52367,0
+NVX.US,D,20250603,000000,1.09,1.14,1.07,1.08,50354,0
+NVX.US,D,20250604,000000,1.1099,1.12,1.08,1.08,55907,0
+NVX.US,D,20250605,000000,1.14,1.19,1.11,1.13,128516,0
+NVX.US,D,20250606,000000,1.12,1.148,1.102,1.13,53236,0
+NVX.US,D,20250609,000000,1.13,1.1685,1.13,1.15,36645,0
+NVX.US,D,20250610,000000,1.18,1.27,1.17,1.21,69698,0
+NVX.US,D,20250611,000000,1.18,1.18,1.11,1.11,90609,0
+NVX.US,D,20250612,000000,1.13,1.2,1.11,1.19,31259,0
+NVX.US,D,20250613,000000,1.18,1.18,1.1133,1.14,56572,0
+NVX.US,D,20250616,000000,1.15,1.189,1.1226,1.14,40677,0
+NVX.US,D,20250617,000000,1.14,1.14,1.1,1.1,15155,0
+NVX.US,D,20250618,000000,1.1054,1.1293,1.09,1.09,29370,0
+NVX.US,D,20250620,000000,1.09,1.1176,1.06,1.06,52796,0
+NVX.US,D,20250623,000000,1.07,1.07,1.02,1.06,103092,0
+NVX.US,D,20250624,000000,1.07,1.07,1.03,1.0605,69058,0
+NVX.US,D,20250625,000000,1.07,1.1,1.02,1.04,36847,0
+NVX.US,D,20250626,000000,1.04,1.1,0.99,1.03,69048,0
+NVX.US,D,20250627,000000,1.04,1.0699,1,1.035,46198,0
+NVX.US,D,20250630,000000,1.06,1.06,1.0001,1.01,42586,0
+NVX.US,D,20250701,000000,1.05,1.11,1.05,1.11,142793,0
+NVX.US,D,20250702,000000,1.11,1.14,1.09,1.115,67142,0
+NVX.US,D,20250703,000000,1.1286,1.21,1.12,1.14,75694,0
+NVX.US,D,20250707,000000,1.11,1.12,1.06,1.07,65387,0
+NVX.US,D,20250708,000000,1.07,1.098,1.07,1.095,17192,0
+NVX.US,D,20250709,000000,1.09,1.1,1.06,1.07,28422,0
+NVX.US,D,20250710,000000,1.1,1.1,1.075,1.09,33971,0
+NVX.US,D,20250711,000000,1.08,1.14,1.08,1.1,171922,0
+NVX.US,D,20250714,000000,1.09,1.14,1.09,1.11,76791,0
+NVX.US,D,20250715,000000,1.11,1.455,1.11,1.27,769049,0
+NVX.US,D,20250716,000000,1.27,1.44,1.24,1.28,101149,0
+NVX.US,D,20250717,000000,1.28,1.7,1.26,1.48,1064966,0
+NVX.US,D,20250718,000000,1.68,1.81,1.52,1.56,1760149,0
+NVX.US,D,20250721,000000,1.7,2.0399,1.7,1.82,1386272,0
+NVX.US,D,20250722,000000,1.65,1.7594,1.51,1.64,575399,0
+NVX.US,D,20250723,000000,1.6,1.67,1.5876,1.635,271844,0
+NVX.US,D,20250724,000000,1.58,1.58,1.49,1.52,248890,0
+NVX.US,D,20250725,000000,1.55,1.55,1.45,1.49,131711,0
+NVX.US,D,20250728,000000,1.5,1.52,1.41,1.43,228634,0
+NVX.US,D,20250729,000000,1.43,1.4307,1.33,1.35,129547,0
+NVX.US,D,20250730,000000,1.34,1.34,1.24,1.25,192805,0
+NVX.US,D,20250731,000000,1.25,1.33,1.175,1.195,317001,0
+NVX.US,D,20250801,000000,1.2,1.2299,1.15,1.17,221712,0
+NVX.US,D,20250804,000000,1.24,1.2683,1.18,1.23,120035,0
+NVX.US,D,20250805,000000,1.24,1.27,1.2007,1.22,49257,0
+NVX.US,D,20250806,000000,1.21,1.25,1.2001,1.23,71566,0
+NVX.US,D,20250807,000000,1.25,1.29,1.23,1.26,72066,0
+NVX.US,D,20250808,000000,1.2,1.2481,1.18,1.18,226266,0
+NVX.US,D,20250811,000000,1.35,1.45,1.3,1.385,304418,0
+NVX.US,D,20250812,000000,1.35,1.4099,1.32,1.37,167147,0
+NVX.US,D,20250813,000000,1.33,1.41,1.2,1.365,262764,0
+NVX.US,D,20250814,000000,1.29,1.33,1.265,1.295,174508,0
+NVX.US,D,20250815,000000,1.3,1.36,1.3,1.336,27730,0
+NVX.US,D,20250818,000000,1.31,1.35,1.27,1.29,81165,0
+NVX.US,D,20250819,000000,1.25,1.28,1.19,1.195,294032,0
+NVX.US,D,20250820,000000,1.22,1.22,1.1349,1.2,120268,0
+NVX.US,D,20250821,000000,1.24,1.285,1.2201,1.285,66573,0
+NVX.US,D,20250822,000000,1.35,1.4599,1.34,1.43,363137,0
+NVX.US,D,20250825,000000,1.42,1.4498,1.39,1.41,108642,0
+NVX.US,D,20250826,000000,1.41,1.41,1.34,1.37,171300,0
+NVX.US,D,20250827,000000,1.38,1.47,1.302,1.47,207394,0
+NVX.US,D,20250828,000000,1.44,1.45,1.4162,1.42,53488,0
+NVX.US,D,20250829,000000,1.46,1.52,1.46,1.49,124544,0
+NVX.US,D,20250902,000000,1.4,1.45,1.37,1.39,132701,0
+NVX.US,D,20250903,000000,1.42,1.42,1.29,1.33,203871,0
+NVX.US,D,20250904,000000,1.27,1.3141,1.25,1.28,74300,0
+NVX.US,D,20250905,000000,1.3,1.3443,1.28,1.32,92080,0
+NVX.US,D,20250908,000000,1.31,1.345,1.26,1.275,136695,0
+NVX.US,D,20250909,000000,1.27,1.32,1.24,1.2497,255681,0
+NVX.US,D,20250910,000000,1.28,1.3378,1.24,1.27,57401,0
+NVX.US,D,20250911,000000,1.27,1.28,1.26,1.27,38443,0
+NVX.US,D,20250912,000000,1.3,1.3,1.23,1.26,168209,0
+NVX.US,D,20250915,000000,1.29,1.32,1.2,1.23,275468,0
+NVX.US,D,20250916,000000,1.23,1.23,1.2,1.22,133038,0
+NVX.US,D,20250917,000000,1.22,1.3,1.22,1.275,98132,0
+NVX.US,D,20250918,000000,1.28,1.325,1.24,1.32,124982,0
+NVX.US,D,20250919,000000,1.34,1.34,1.2701,1.29,141258,0
+NVX.US,D,20250922,000000,1.28,1.3199,1.25,1.26,121758,0
+NVX.US,D,20250923,000000,1.25,1.29,1.225,1.23,153081,0
+NVX.US,D,20250924,000000,1.32,1.4299,1.318,1.34,572097,0
+NVX.US,D,20250925,000000,1.3,1.3,1.21,1.28,420036,0
+NVX.US,D,20250926,000000,1.23,1.3,1.2,1.22,507879,0
+NVX.US,D,20250929,000000,1.34,1.45,1.3,1.42,882203,0
+NVX.US,D,20250930,000000,1.33,1.33,1.24,1.28,738318,0
+NVX.US,D,20251001,000000,1.27,1.31,1.24,1.26,624179,0
+NVX.US,D,20251002,000000,1.27,1.375,1.27,1.32,907890,0
+NVX.US,D,20251003,000000,1.34,1.8563,1.33,1.62,3449414,0
+NVX.US,D,20251006,000000,1.73,1.87,1.65,1.8,1560290,0
+NVX.US,D,20251007,000000,1.6,2.19,1.5,2.05,5795642,0
+NVX.US,D,20251008,000000,2,2.0899,1.83,1.935,3707371,0
+NVX.US,D,20251009,000000,2.075,2.5496,2.04,2.165,9641915,0
+NVX.US,D,20251010,000000,2.51,3.86,2.43,2.94,29036755,0
+NVX.US,D,20251013,000000,3.27,3.66,2.61,2.82,21288177,0
+NVX.US,D,20251014,000000,3.07,3.19,2.64,2.785,18616327,0
+NVX.US,D,20251015,000000,2.79,2.79,2.32,2.49,11645351,0
+NVX.US,D,20251016,000000,2.375,2.38,1.93,1.96,13069226,0
+NVX.US,D,20251017,000000,1.98,2.14,1.92,1.98,7132673,0
+NVX.US,D,20251020,000000,2.2,2.385,2.1194,2.25,8748682,0
+NVX.US,D,20251021,000000,2.15,2.15,2,2,4999319,0
+NVX.US,D,20251022,000000,1.98,2,1.8,1.92,3817445,0
+NVX.US,D,20251023,000000,1.9,2.04,1.88,1.91,1862032,0
+NVX.US,D,20251024,000000,1.95,2.03,1.84,1.91,3182149,0
+NVX.US,D,20251027,000000,1.99,1.99,1.66,1.74,3656972,0
+NVX.US,D,20251028,000000,1.7,2.07,1.655,1.81,9878914,0
+NVX.US,D,20251029,000000,1.75,1.79,1.58,1.63,6544954,0
+NVX.US,D,20251030,000000,1.62,1.64,1.54,1.57,2727226,0
+NVX.US,D,20251031,000000,1.59,1.62,1.51,1.51,2916849,0
+NVX.US,D,20251103,000000,1.53,1.61,1.41,1.42,4047449,0
+NVX.US,D,20251104,000000,1.24,1.36,1.205,1.22,4024020,0
+NVX.US,D,20251105,000000,1.25,1.28,1.21,1.21,1262304,0
+NVX.US,D,20251106,000000,1.24,1.24,1.2,1.2,2329249,0
+NVX.US,D,20251107,000000,1.18,1.2468,1.15,1.18,2634807,0
+NVX.US,D,20251110,000000,1.28,1.3117,1.24,1.25,1639024,0
+NVX.US,D,20251111,000000,1.25,1.255,1.2,1.24,903057,0
+NVX.US,D,20251112,000000,1.24,1.27,1.17,1.18,1202272,0
+NVX.US,D,20251113,000000,1.2,1.2101,1.1,1.1,2338618,0
+NVX.US,D,20251114,000000,1.1,1.18,1.08,1.12,1580657,0
+NVX.US,D,20251117,000000,1.17,1.24,1.15,1.17,2337710,0
+NVX.US,D,20251118,000000,1.14,1.2,1.12,1.14,1365191,0
+NVX.US,D,20251119,000000,1.16,1.19,1.13,1.15,1106724,0
+NVX.US,D,20251120,000000,1.18,1.18,1.03,1.03,1917787,0
+NVX.US,D,20251121,000000,1.01,1.035,0.96,1.01,1530190,0
+NVX.US,D,20251124,000000,1.06,1.08,1.022,1.06,923601,0
+NVX.US,D,20251125,000000,1.05,1.105,1.03,1.07,1271547,0
+NVX.US,D,20251126,000000,1.08,1.1499,1.0708,1.12,715874,0
+NVX.US,D,20251128,000000,1.15,1.2,1.13,1.17,856837,0
+NVX.US,D,20251201,000000,1.14,1.156,1.05,1.05,1387038,0
+NVX.US,D,20251202,000000,1.06,1.1,1.06,1.07,599800,0
+NVX.US,D,20251203,000000,1.09,1.13,1.06,1.12,1010950,0
+NVX.US,D,20251204,000000,1.11,1.155,1.0801,1.14,1721249,0
+NVX.US,D,20251205,000000,1.15,1.2,1.11,1.13,1163259,0
+NVX.US,D,20251208,000000,1.13,1.156,1.07,1.1,1140949,0
+NVX.US,D,20251209,000000,1.09,1.14,1.08,1.12,968154,0
+NVX.US,D,20251210,000000,1.12,1.12,1.07,1.08,1276649,0
+NVX.US,D,20251211,000000,1.08,1.11,1.06,1.09,882604,0
+NVX.US,D,20251212,000000,1.08,1.1,1.02,1.02,1189845,0
+NVX.US,D,20251215,000000,1.05,1.05,0.99,1.01,1378768,0
+NVX.US,D,20251216,000000,1,1.04,0.99,1.01,1324544,0
+NVX.US,D,20251217,000000,1.04,1.05,1,1.01,980396,0
+NVX.US,D,20251218,000000,1.03,1.035,0.996,0.9964,885159,0
+NVX.US,D,20251219,000000,1.02,1.05,1,1.02,782850,0
+NVX.US,D,20251222,000000,1.02,1.0692,1.02,1.04,1412205,0
+NVX.US,D,20251223,000000,1.04,1.08,1.02,1.07,1075443,0
+NVX.US,D,20251224,000000,1.07,1.12,1.06,1.09,955009,0
+NVX.US,D,20251226,000000,1.09,1.1097,1.06,1.09,659827,0
+NVX.US,D,20251229,000000,1.09,1.13,1.07,1.09,638524,0
+NVX.US,D,20251230,000000,1.06,1.08,1.01,1.03,1344305,0
+NVX.US,D,20251231,000000,1.05,1.05,0.9851,1.01,1129242,0
+NVX.US,D,20260102,000000,1.02,1.15,1.02,1.09,1104908,0
+NVX.US,D,20260105,000000,1.13,1.3399,1.13,1.28,2512239,0
+NVX.US,D,20260106,000000,1.475,1.48,1.36,1.48,3663167,0
+NVX.US,D,20260107,000000,1.49,1.51,1.38,1.39,1535878,0
+NVX.US,D,20260108,000000,1.41,1.615,1.38,1.57,5016019,0
+NVX.US,D,20260109,000000,1.57,1.57,1.46,1.49,1368773,0
+NVX.US,D,20260112,000000,1.45,1.46,1.4,1.43,1205863,0
+NVX.US,D,20260113,000000,1.43,1.4485,1.3845,1.41,1067532,0
+NVX.US,D,20260114,000000,1.38,1.42,1.375,1.39,1592138,0
+NVX.US,D,20260115,000000,1.4,1.41,1.35,1.36,868620,0
+NVX.US,D,20260116,000000,1.1,1.21,1.1,1.14,3137547,0
+NVX.US,D,20260120,000000,1.15,1.17,1.06,1.08,1436458,0
+NVX.US,D,20260121,000000,1.08,1.1,1.015,1.06,1519884,0
+NVX.US,D,20260122,000000,1.07,1.145,1.07,1.12,1529876,0
+NVX.US,D,20260123,000000,1.13,1.14,1.09,1.11,1125363,0
+NVX.US,D,20260126,000000,1.17,1.19,1.12,1.12,1466017,0
+NVX.US,D,20260127,000000,1.13,1.15,1.09,1.13,720258,0
+NVX.US,D,20260128,000000,1.14,1.17,1.12,1.12,732064,0
+NVX.US,D,20260129,000000,1.13,1.13,1.02,1.04,1235233,0
+NVX.US,D,20260130,000000,1.03,1.07,0.9844,0.985,1108731,0
+NVX.US,D,20260202,000000,0.99,0.9999,0.941,0.941,985000,0
+NVX.US,D,20260203,000000,0.9688,0.9933,0.945,0.9696,1221668,0
+NVX.US,D,20260204,000000,0.96,0.97,0.91635,0.93,1721652,0
+NVX.US,D,20260205,000000,0.919,0.9209,0.8333,0.87,1761094,0
+NVX.US,D,20260206,000000,0.88,0.94,0.88,0.91,991015,0
+NVX.US,D,20260209,000000,0.9088,0.9246,0.88,0.91,652605,0
+NVX.US,D,20260210,000000,0.94,0.9615,0.9255,0.945,346928,0
+NVX.US,D,20260211,000000,0.9608,0.9699,0.9206,0.93,288769,0
+NVX.US,D,20260212,000000,0.91,0.92515,0.877,0.877,673841,0
+NVX.US,D,20260213,000000,0.909,0.9155,0.8622,0.9,609349,0
+NVX.US,D,20260217,000000,0.91,0.9479,0.8411,0.87,651933,0
+NVX.US,D,20260218,000000,0.8868,0.8868,0.86985,0.8868,624554,0
diff --git a/daily/us/nasdaq stocks/2/obt.us.txt b/daily/us/nasdaq stocks/2/obt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8118da6faf5fed820240f0d2920c66aae62fc94
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/obt.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBT.US,D,20210805,000000,15.7314,17.2207,15.7314,15.871,585865.00854618,0
+OBT.US,D,20210806,000000,16.2389,16.2389,15.8246,15.894,75944.524631296,0
+OBT.US,D,20210809,000000,16.1458,16.1458,15.8246,15.894,75348.450263901,0
+OBT.US,D,20210810,000000,15.9316,16.2404,15.8246,15.9221,25345.843047506,0
+OBT.US,D,20210811,000000,16.2854,16.2854,15.8293,15.8614,11579.061647422,0
+OBT.US,D,20210812,000000,16.0246,16.0246,15.8383,15.8383,4764.3674613525,0
+OBT.US,D,20210813,000000,15.941,15.941,15.8246,15.834,8592.348593788,0
+OBT.US,D,20210816,000000,15.8293,15.941,15.8246,15.913,8380.9747046419,0
+OBT.US,D,20210817,000000,15.9177,15.941,15.8293,15.9221,14271.964995143,0
+OBT.US,D,20210818,000000,16.0522,16.0522,15.8293,15.8293,11872.871353335,0
+OBT.US,D,20210819,000000,15.834,15.9872,15.8246,15.9267,22042.069160153,0
+OBT.US,D,20210820,000000,15.941,16.0522,15.8293,15.834,21665.823637472,0
+OBT.US,D,20210823,000000,15.8866,15.8866,15.834,15.834,1287.2669848996,0
+OBT.US,D,20210824,000000,15.8293,16.0056,15.8293,15.941,13648.412022162,0
+OBT.US,D,20210825,000000,15.941,16.0389,15.8293,16.0389,1720.5834576491,0
+OBT.US,D,20210826,000000,15.8989,16.0568,15.8989,16.0568,4301.4586441226,0
+OBT.US,D,20210827,000000,16.0105,16.2806,16.0105,16.2806,14295.216122949,0
+OBT.US,D,20210830,000000,16.0662,16.0806,16.0662,16.0806,4335.278466386,0
+OBT.US,D,20210831,000000,16.0662,16.1732,15.88,16.1684,5041.267256134,0
+OBT.US,D,20210901,000000,16.2854,16.2854,16.2665,16.2854,4293.0036885569,0
+OBT.US,D,20210902,000000,16.2665,16.6133,16.0934,16.6133,4204.2266551154,0
+OBT.US,D,20210903,000000,16.477,16.7112,16.0553,16.3786,6928.8360862083,0
+OBT.US,D,20210907,000000,16.3786,16.8469,16.0553,16.8469,54405.525327309,0
+OBT.US,D,20210908,000000,16.3832,16.6174,16.0531,16.0531,8833.3148274145,0
+OBT.US,D,20210909,000000,16.2665,16.2665,15.9202,15.9202,32092.897589049,0
+OBT.US,D,20210910,000000,16.2665,16.6133,16.0816,16.6133,7273.3755255165,0
+OBT.US,D,20210913,000000,16.5322,16.5896,15.9438,15.9438,6487.064657893,0
+OBT.US,D,20210914,000000,16.5196,16.8469,15.9202,16.3832,10380.571695964,0
+OBT.US,D,20210915,000000,16.6174,16.662,16.337,16.3832,9902.8667064936,0
+OBT.US,D,20210916,000000,16.4305,16.688,16.1491,16.688,26056.059315037,0
+OBT.US,D,20210917,000000,16.3832,16.6643,15.9202,15.9202,68855.044389333,0
+OBT.US,D,20210920,000000,15.9154,16.1538,15.9154,15.9664,5284.3472286519,0
+OBT.US,D,20210921,000000,15.9854,16.1075,15.8312,15.8312,8192.8519433019,0
+OBT.US,D,20210922,000000,15.8312,16.3203,15.8312,15.9154,1699.4460687345,0
+OBT.US,D,20210923,000000,16.7678,16.7678,15.8686,15.8686,2314.5440861496,0
+OBT.US,D,20210924,000000,15.9641,15.9641,15.9641,15.9641,2358.9326028703,0
+OBT.US,D,20210927,000000,16.1605,16.4296,16.0553,16.0553,4056.2649327132,0
+OBT.US,D,20210929,000000,16.36,16.36,16.0553,16.0553,90267.219359832,0
+OBT.US,D,20210930,000000,16.0553,16.4514,16.0553,16.4514,69768.179590446,0
+OBT.US,D,20211001,000000,15.8965,16.6133,15.8965,16.6084,1416.2050572787,0
+OBT.US,D,20211004,000000,16.3882,16.6084,15.9202,16.1491,9351.1808558224,0
+OBT.US,D,20211005,000000,16.0234,16.3808,15.8217,15.9936,37825.35746269,0
+OBT.US,D,20211006,000000,16.337,16.337,16.337,16.337,1528.2332185261,0
+OBT.US,D,20211007,000000,15.939,16.0234,15.939,16.0234,1287.2669848996,0
+OBT.US,D,20211008,000000,16.1534,16.5196,16.1534,16.5196,4468.4440165481,0
+OBT.US,D,20211011,000000,16.3786,16.5006,16.0052,16.4675,1447.9111406506,0
+OBT.US,D,20211012,000000,16.337,16.4305,16.0011,16.3786,5168.0915896215,0
+OBT.US,D,20211014,000000,16.3648,16.3648,16.3648,16.3648,372.0180448971,0
+OBT.US,D,20211015,000000,16.3506,16.421,16.1491,16.3648,11080.219269037,0
+OBT.US,D,20211018,000000,16.337,16.3832,16.3275,16.3832,2952.8932313706,0
+OBT.US,D,20211020,000000,16.337,16.3832,15.8732,16.3832,16043.278186187,0
+OBT.US,D,20211021,000000,16.2428,16.5707,16.2428,16.4532,3984.3978104036,0
+OBT.US,D,20211022,000000,16.2428,17.3196,16.2428,17.3196,13747.757750061,0
+OBT.US,D,20211025,000000,16.3832,19.192,16.3832,17.5576,12107.496370287,0
+OBT.US,D,20211026,000000,17.9563,18.1295,17.2741,17.671,6229.1885131349,0
+OBT.US,D,20211027,000000,18.5837,18.6068,18.0377,18.3726,7440.360897942,0
+OBT.US,D,20211029,000000,18.3122,18.3122,18.3122,18.3122,1767.0857132612,0
+OBT.US,D,20211101,000000,17.4368,17.6332,17.39,17.39,6525.1119579394,0
+OBT.US,D,20211102,000000,17.7316,17.7316,16.9784,17.5632,2386.4112084592,0
+OBT.US,D,20211103,000000,18.2562,18.2562,17.39,17.8442,2246.9044416227,0
+OBT.US,D,20211104,000000,17.5348,17.9047,17.2732,17.671,39636.831692674,0
+OBT.US,D,20211105,000000,17.46,17.8698,17.46,17.7874,55557.513023155,0
+OBT.US,D,20211108,000000,17.6938,17.8698,17.6938,17.8698,5457.6738177517,0
+OBT.US,D,20211109,000000,17.6474,18.1295,17.6474,18.1295,7968.795620807,0
+OBT.US,D,20211110,000000,17.7874,17.8532,17.6474,17.6474,22739.602994334,0
+OBT.US,D,20211111,000000,17.3948,17.5584,17.3948,17.5584,2451.9371140945,0
+OBT.US,D,20211115,000000,17.5348,17.5538,17.0622,17.3196,2521.6904975127,0
+OBT.US,D,20211116,000000,18.1058,18.1389,17.9516,18.0452,11488.170875089,0
+OBT.US,D,20211117,000000,18.0452,18.0452,18.0452,18.0452,5242.0724508227,0
+OBT.US,D,20211118,000000,18.0216,18.2208,17.7553,17.7648,25933.462459334,0
+OBT.US,D,20211119,000000,17.6891,17.6891,17.6891,17.6891,902.56650665376,0
+OBT.US,D,20211122,000000,17.6005,17.6005,17.6005,17.6005,868.74668439037,0
+OBT.US,D,20211123,000000,16.8516,17.7874,16.8516,17.7874,1752.289541021,0
+OBT.US,D,20211124,000000,16.8516,17.5068,16.8516,17.5068,513.63855062497,0
+OBT.US,D,20211126,000000,17.3527,17.3527,17.3527,17.3527,610.87053963216,0
+OBT.US,D,20211129,000000,16.9544,17.5538,16.9126,17.0858,4635.4293889734,0
+OBT.US,D,20211130,000000,17.0811,17.2732,16.7366,17.2732,5098.3382062033,0
+OBT.US,D,20211201,000000,16.4117,16.4117,16.4117,16.4117,10718.769918598,0
+OBT.US,D,20211202,000000,18.1419,18.1419,18.1419,18.1419,13024.859049181,0
+OBT.US,D,20211203,000000,18.243,18.243,18.243,18.243,4948.2627449097,0
+OBT.US,D,20211207,000000,18.0779,18.0779,18.0779,18.0779,1073.7793568621,0
+OBT.US,D,20211208,000000,18.1252,18.1252,18.1252,18.1252,750.37730646858,0
+OBT.US,D,20211210,000000,17.744,18.1252,17.744,18.1252,1380.2714961239,0
+OBT.US,D,20211213,000000,17.8428,18.2384,17.4899,17.4899,5480.9249455578,0
+OBT.US,D,20211214,000000,17.6686,18.1252,17.6686,17.6782,5736.6873514245,0
+OBT.US,D,20211215,000000,18.2194,18.2194,17.4662,18.2194,4094.3122327595,0
+OBT.US,D,20211216,000000,17.979,18.1608,17.3111,18.1608,6218.6198186775,0
+OBT.US,D,20211217,000000,18.1252,18.1489,17.6167,17.6167,2082.0328080888,0
+OBT.US,D,20211220,000000,18.031,18.031,18.031,18.031,1504.9820907201,0
+OBT.US,D,20211221,000000,18.6854,18.6854,17.6546,18.1394,8256.2641100458,0
+OBT.US,D,20211222,000000,18.1252,18.3608,18.1252,18.3608,302055.40132866,0
+OBT.US,D,20211223,000000,18.3608,18.5723,18.1252,18.5723,293274.92997352,0
+OBT.US,D,20211228,000000,19.6362,19.6362,18.2194,18.2194,18998.285156449,0
+OBT.US,D,20211229,000000,18.262,18.9258,18.262,18.9258,2511.1218030553,0
+OBT.US,D,20220103,000000,19.1845,19.1845,19.1845,19.1845,276.89979478137,0
+OBT.US,D,20220104,000000,18.464,18.9962,18.464,18.8316,4054.1511938218,0
+OBT.US,D,20220105,000000,18.9489,18.9536,18.3958,18.8268,4527.6287055089,0
+OBT.US,D,20220106,000000,18.5959,19.773,18.5959,19.3965,6005.13219064,0
+OBT.US,D,20220107,000000,19.3586,19.6268,18.85,19.6268,113442.25256581,0
+OBT.US,D,20220110,000000,19.3023,20.0602,17.8896,20.0602,16592.850297967,0
+OBT.US,D,20220111,000000,19.1046,19.1845,19.1046,19.1845,1693.1048520601,0
+OBT.US,D,20220112,000000,19.0668,19.0668,19.0668,19.0668,3961.1466825975,0
+OBT.US,D,20220113,000000,18.5959,19.0883,18.5959,19.0883,1149.8739569547,0
+OBT.US,D,20220114,000000,18.6054,19.3965,18.5959,19.3965,9759.1324618744,0
+OBT.US,D,20220120,000000,19.3023,19.3023,19.3023,19.3023,1342.2241960776,0
+OBT.US,D,20220121,000000,19.3491,19.3491,18.1957,19.1845,9215.901566769,0
+OBT.US,D,20220124,000000,19.1845,19.3023,18.1252,19.3023,15734.672308034,0
+OBT.US,D,20220125,000000,19.3023,19.3023,19.2333,19.2975,4400.8043720213,0
+OBT.US,D,20220126,000000,19.1845,19.3023,18.8316,18.8316,3441.1669152981,0
+OBT.US,D,20220127,000000,18.9867,18.9867,18.9867,18.9867,1929.8436079037,0
+OBT.US,D,20220128,000000,18.615,19.3023,18.615,19.3023,6385.605191103,0
+OBT.US,D,20220131,000000,18.884,19.3023,18.884,19.3023,1868.5451800513,0
+OBT.US,D,20220201,000000,19.0668,19.3023,19.0668,19.3023,2974.0306202853,0
+OBT.US,D,20220202,000000,19.0837,19.0837,19.0837,19.0837,1099.1442235596,0
+OBT.US,D,20220204,000000,19.3023,19.3023,19.2082,19.3023,5108.9069006607,0
+OBT.US,D,20220207,000000,19.3491,19.3491,19.3491,19.3491,657.3727952443,0
+OBT.US,D,20220208,000000,19.3491,19.3491,18.7758,19.2645,20873.171553175,0
+OBT.US,D,20220210,000000,20.0318,20.0318,19.1036,19.2975,11581.175386314,0
+OBT.US,D,20220211,000000,19.0548,19.0548,19.0548,19.0548,2316.6578250411,0
+OBT.US,D,20220214,000000,19.274,19.274,19.0008,19.0008,2306.0891305837,0
+OBT.US,D,20220215,000000,19.3023,19.3023,19.1613,19.3023,14996.977434914,0
+OBT.US,D,20220216,000000,19.1797,19.3023,18.8916,19.3023,5772.6209125794,0
+OBT.US,D,20220217,000000,19.3023,19.3023,19.255,19.255,4197.8854384411,0
+OBT.US,D,20220218,000000,19.3023,19.3023,19.0761,19.3023,3172.7220760826,0
+OBT.US,D,20220223,000000,19.114,19.114,19.114,19.114,1500.7546129371,0
+OBT.US,D,20220224,000000,18.9938,18.9938,18.9938,18.9938,1458.4798351079,0
+OBT.US,D,20220225,000000,19.1906,19.1906,19.1316,19.1316,2536.4866697529,0
+OBT.US,D,20220228,000000,19.2786,19.2786,19.2786,19.2786,1056.8694457304,0
+OBT.US,D,20220302,000000,19.3165,19.397,19.2314,19.397,6290.4869409873,0
+OBT.US,D,20220303,000000,19.3922,19.397,19.2502,19.397,9112.3283610874,0
+OBT.US,D,20220304,000000,19.3686,19.4442,19.3686,19.397,6550.4768246369,0
+OBT.US,D,20220307,000000,19.3213,19.4561,19.2125,19.397,35787.713171321,0
+OBT.US,D,20220308,000000,19.397,19.397,19.1706,19.397,15271.763490804,0
+OBT.US,D,20220309,000000,19.2314,19.4442,19.1603,19.397,22333.765127174,0
+OBT.US,D,20220310,000000,19.397,19.397,19.1603,19.1698,17577.852621388,0
+OBT.US,D,20220311,000000,19.397,19.397,19.2502,19.2502,17408.753510071,0
+OBT.US,D,20220314,000000,19.397,19.4442,19.2478,19.4394,27074.881460721,0
+OBT.US,D,20220315,000000,19.397,19.4442,19.2834,19.2904,25736.884742427,0
+OBT.US,D,20220316,000000,19.397,19.4442,19.2786,19.4442,54819.818150034,0
+OBT.US,D,20220317,000000,19.3046,19.397,19.2952,19.397,58639.344326905,0
+OBT.US,D,20220318,000000,19.2266,19.397,19.0893,19.397,80677.186009273,0
+OBT.US,D,20220321,000000,19.397,19.397,18.9522,19.288,49989.924783048,0
+OBT.US,D,20220322,000000,19.0893,19.3638,18.8765,18.9474,63858.165649922,0
+OBT.US,D,20220323,000000,18.6894,19.2242,18.6894,18.9711,2711.9269977441,0
+OBT.US,D,20220325,000000,18.7582,18.867,18.7582,18.867,2344.13643063,0
+OBT.US,D,20220328,000000,18.8765,18.9901,18.8528,18.9901,1841.0665744623,0
+OBT.US,D,20220330,000000,18.9242,19.1462,18.9242,19.1462,1750.1758021295,0
+OBT.US,D,20220331,000000,18.7108,19.1224,18.6873,18.9286,6812.5804471781,0
+OBT.US,D,20220401,000000,18.8055,18.8055,18.6872,18.6897,12037.742986869,0
+OBT.US,D,20220404,000000,18.64,19.1367,18.5489,19.1367,7228.9870087958,0
+OBT.US,D,20220405,000000,18.8528,18.8719,18.8528,18.8719,2295.5204361264,0
+OBT.US,D,20220406,000000,18.7414,19.0752,18.6873,18.9238,7605.2325314758,0
+OBT.US,D,20220407,000000,18.6908,19.113,18.6282,18.8292,50044.881994226,0
+OBT.US,D,20220408,000000,18.8085,18.8085,18.8085,18.8085,1536.688174092,0
+OBT.US,D,20220411,000000,18.8009,18.8009,17.1261,17.1261,37470.249328924,0
+OBT.US,D,20220412,000000,17.1734,18.9238,17.1734,18.8386,30740.104698514,0
+OBT.US,D,20220413,000000,18.9238,18.9238,18.6875,18.9002,3684.2468878161,0
+OBT.US,D,20220414,000000,18.4507,18.4507,18.252,18.4223,11211.271080308,0
+OBT.US,D,20220419,000000,18.7345,18.7345,18.7345,18.7345,2088.3740247633,0
+OBT.US,D,20220422,000000,18.4507,18.4507,18.4507,18.4507,1530.3469574176,0
+OBT.US,D,20220426,000000,18.7345,18.7345,18.7345,18.7345,3130.4472982535,0
+OBT.US,D,20220428,000000,17.4194,17.9768,17.4194,17.9272,11164.768824696,0
+OBT.US,D,20220429,000000,18.6636,18.6636,17.3152,18.6636,4366.9845497579,0
+OBT.US,D,20220502,000000,18.64,18.6636,17.7648,18.3656,12202.614620403,0
+OBT.US,D,20220503,000000,17.9776,17.9776,17.9776,17.9776,1564.166779681,0
+OBT.US,D,20220504,000000,18.304,18.6636,18.1102,18.6636,4479.0127110054,0
+OBT.US,D,20220505,000000,18.6588,18.6636,18.6588,18.6636,3908.303210311,0
+OBT.US,D,20220506,000000,17.864,17.9871,17.5566,17.954,7440.360897942,0
+OBT.US,D,20220509,000000,17.6512,17.8357,17.5045,17.5566,7539.7066258405,0
+OBT.US,D,20220511,000000,17.6228,17.7648,17.6228,17.6748,3073.3763481839,0
+OBT.US,D,20220512,000000,17.6228,17.741,17.6228,17.741,1012.4809290097,0
+OBT.US,D,20220513,000000,17.9018,17.9018,17.637,17.637,1149.8739569547,0
+OBT.US,D,20220516,000000,17.8594,17.9776,17.812,17.9776,9811.975934161,0
+OBT.US,D,20220517,000000,17.9634,17.9634,17.6465,17.6465,1794.5643188502,0
+OBT.US,D,20220518,000000,17.6938,17.8002,17.4147,17.4147,23475.184128564,0
+OBT.US,D,20220519,000000,17.268,17.9634,17.0834,17.9588,13988.723983687,0
+OBT.US,D,20220520,000000,17.812,17.9776,17.7884,17.9445,4984.1963060646,0
+OBT.US,D,20220523,000000,18.0959,18.3428,17.5045,17.9634,7873.6773706913,0
+OBT.US,D,20220524,000000,17.8972,17.8972,17.3201,17.3201,10902.665202155,0
+OBT.US,D,20220526,000000,16.7192,17.514,16.7192,17.514,2872.5711534951,0
+OBT.US,D,20220527,000000,17.6465,18.6636,17.6465,17.9776,9363.8632891712,0
+OBT.US,D,20220531,000000,17.9776,17.9776,17.9776,17.9776,1092.8030068852,0
+OBT.US,D,20220601,000000,17.8778,17.8778,17.5924,17.6495,9621.5614347788,0
+OBT.US,D,20220602,000000,17.835,17.835,17.4117,17.5758,6471.8457378168,0
+OBT.US,D,20220603,000000,17.4307,17.4307,16.8838,16.8838,16614.855432173,0
+OBT.US,D,20220606,000000,16.8956,17.9919,16.8956,17.9538,6042.9124920354,0
+OBT.US,D,20220607,000000,17.6018,17.6018,17.5306,17.5306,1696.8094575757,0
+OBT.US,D,20220608,000000,17.2024,17.2405,17.1214,17.2405,7632.4886381658,0
+OBT.US,D,20220610,000000,17.3118,17.5972,17.3118,17.5972,4903.2957311853,0
+OBT.US,D,20220614,000000,17.218,18.068,17.218,17.326,1499.1637462844,0
+OBT.US,D,20220615,000000,18.068,18.068,17.326,17.326,2140.4610010062,0
+OBT.US,D,20220617,000000,17.5734,18.5008,17.5734,18.5008,24051.800972997,0
+OBT.US,D,20220621,000000,18.0918,18.5246,17.9538,18.0156,22573.663366213,0
+OBT.US,D,20220622,000000,18.4866,18.5483,17.8492,17.8492,72760.955736564,0
+OBT.US,D,20220623,000000,17.835,17.8444,17.6922,17.7065,3212.7941154593,0
+OBT.US,D,20220624,000000,17.3118,17.3118,16.6983,16.7221,9688.8450811758,0
+OBT.US,D,20220627,000000,17.1264,17.5972,17.1214,17.3213,6604.3104166608,0
+OBT.US,D,20220628,000000,17.5972,17.5972,17.0264,17.1169,6976.4730857946,0
+OBT.US,D,20220629,000000,16.7412,18.0584,16.7412,18.0584,7792.2872983589,0
+OBT.US,D,20220630,000000,17.9253,18.0584,17.4687,18.0584,3721.6266913371,0
+OBT.US,D,20220701,000000,16.6459,18.068,16.6459,18.068,3212.7941154593,0
+OBT.US,D,20220705,000000,17.1929,17.4117,17.1214,17.4117,3759.4737424355,0
+OBT.US,D,20220706,000000,17.5021,17.5021,17.5021,17.5021,1238.4396164958,0
+OBT.US,D,20220714,000000,17.5638,17.5638,17.5638,17.5638,548.78224092598,0
+OBT.US,D,20220715,000000,17.3404,17.6922,17.3165,17.6922,5256.5348747699,0
+OBT.US,D,20220719,000000,17.3022,17.6018,17.3022,17.6018,2535.752423589,0
+OBT.US,D,20220722,000000,17.3784,17.3784,17.3784,17.3784,372.16266913371,0
+OBT.US,D,20220725,000000,17.4069,17.4069,17.4069,17.4069,399.49665048252,0
+OBT.US,D,20220726,000000,17.2167,17.7874,17.2167,17.7874,1564.3447787315,0
+OBT.US,D,20220727,000000,17.5021,17.5021,17.0026,17.0026,3843.5783004317,0
+OBT.US,D,20220728,000000,16.8599,17.635,16.8599,16.8838,1497.0611323345,0
+OBT.US,D,20220729,000000,16.4605,16.7172,15.9848,15.9848,4219.9461974653,0
+OBT.US,D,20220801,000000,15.7899,15.7899,15.7899,15.7899,611.86065942322,0
+OBT.US,D,20220802,000000,16.9074,16.9074,15.5092,15.5092,1328.8520163418,0
+OBT.US,D,20220803,000000,15.5759,15.6282,15.5759,15.6282,1503.3689741842,0
+OBT.US,D,20220804,000000,15.3666,16.9312,15.3666,16.8124,21366.762958964,0
+OBT.US,D,20220805,000000,16.6459,16.998,16.5509,16.5509,2846.9392881753,0
+OBT.US,D,20220809,000000,16.6269,17.0882,16.3464,16.546,5712.8021018999,0
+OBT.US,D,20220812,000000,16.5842,16.5842,16.1704,16.2227,2447.4426376928,0
+OBT.US,D,20220815,000000,16.4462,16.6459,16.0277,16.0277,6778.8273745033,0
+OBT.US,D,20220816,000000,15.3904,16.6459,15.3666,16.1894,20157.759937768,0
+OBT.US,D,20220817,000000,16.1942,16.1942,16.1942,16.1942,435.24108763095,0
+OBT.US,D,20220818,000000,16.6317,17.1214,16.6222,16.8838,7947.8807306522,0
+OBT.US,D,20220819,000000,17.4545,18.0109,17.4545,18.0109,1078.6409563028,0
+OBT.US,D,20220823,000000,18.068,18.068,18.068,18.068,548.78224092598,0
+OBT.US,D,20220824,000000,17.1738,17.1738,16.6459,16.6459,3103.4581900642,0
+OBT.US,D,20220826,000000,17.1214,17.1214,17.1214,17.1214,529.85871537681,0
+OBT.US,D,20220829,000000,16.6459,17.3284,16.6459,16.6698,6745.1855513047,0
+OBT.US,D,20220830,000000,16.6459,17.1214,16.6459,16.6698,1591.6787600803,0
+OBT.US,D,20220831,000000,16.4319,16.4319,15.8898,15.8898,3925.5802444782,0
+OBT.US,D,20220901,000000,16.2581,16.9854,16.2581,16.7797,3229.0920483967,0
+OBT.US,D,20220902,000000,16.7556,16.7556,16.0284,16.4543,6483.264423383,0
+OBT.US,D,20220906,000000,16.4112,17.3012,16.0381,17.2246,19792.557733539,0
+OBT.US,D,20220907,000000,17.2008,17.6984,17.2008,17.6984,6867.8294310885,0
+OBT.US,D,20220908,000000,17.5214,18.1767,17.1912,18.1672,20014.100618412,0
+OBT.US,D,20220909,000000,18.1816,18.971,18.1816,18.8898,32163.428823804,0
+OBT.US,D,20220912,000000,18.263,18.9471,16.4352,18.6983,35522.10255958,0
+OBT.US,D,20220913,000000,18.8515,18.8992,18.8515,18.8515,19642.075774002,0
+OBT.US,D,20220914,000000,18.5308,18.8992,18.2804,18.7797,29586.425266735,0
+OBT.US,D,20220915,000000,18.9376,18.9376,18.2342,18.6361,35634.964029233,0
+OBT.US,D,20220916,000000,18.062,19.2509,18.062,18.8228,191285.56087082,0
+OBT.US,D,20220919,000000,20.7031,20.7031,17.5357,18.038,38671.773573776,0
+OBT.US,D,20220920,000000,17.7796,18.8992,17.4591,18.6696,43974.172620238,0
+OBT.US,D,20220921,000000,18.0859,18.8036,16.9902,18.8036,1611.4109833747,0
+OBT.US,D,20220922,000000,18.2151,18.8824,18.1265,18.8824,24607.98043872,0
+OBT.US,D,20220923,000000,18.7797,18.9041,18.6552,18.7797,14692.891327009,0
+OBT.US,D,20220926,000000,18.8992,19.3228,18.8992,18.8992,11369.748053902,0
+OBT.US,D,20220927,000000,18.8992,19.1864,18.8992,18.9471,7718.4705079153,0
+OBT.US,D,20220928,000000,19.6312,19.6312,18.7653,18.9185,7919.1131206312,0
+OBT.US,D,20220929,000000,18.5644,18.6361,18.5644,18.6361,4368.1568810027,0
+OBT.US,D,20220930,000000,18.5308,19.5692,18.1864,18.4208,14038.712808467,0
+OBT.US,D,20221003,000000,19.1385,19.2581,18.66,18.8944,13227.78224874,0
+OBT.US,D,20221004,000000,19.9041,20.5692,19.617,19.617,8282.7778561788,0
+OBT.US,D,20221005,000000,19.4687,19.593,19.3538,19.593,4863.4933311451,0
+OBT.US,D,20221006,000000,17.7366,20.0596,17.7366,20.0596,4694.2011266661,0
+OBT.US,D,20221007,000000,20.0764,20.0764,19.2342,19.4878,5166.5472774348,0
+OBT.US,D,20221010,000000,19.1385,19.8084,19.1385,19.5692,8602.5520201948,0
+OBT.US,D,20221011,000000,19.3777,19.8324,19.3777,19.8324,2806.906550807,0
+OBT.US,D,20221012,000000,19.7988,19.7988,19.7988,19.7988,1703.3721808695,0
+OBT.US,D,20221013,000000,19.3777,19.7796,19.3777,19.7796,1830.8638410327,0
+OBT.US,D,20221014,000000,17.8036,20.0954,17.8036,20.0954,4786.1623241609,0
+OBT.US,D,20221017,000000,20.0954,21.3873,20.0476,20.4064,16141.280187552,0
+OBT.US,D,20221018,000000,20.5739,20.6696,20.4352,20.5261,8470.8803056,0
+OBT.US,D,20221019,000000,20.2342,20.3251,19.837,20.3251,6968.1507374464,0
+OBT.US,D,20221020,000000,20.392,20.7126,20.0523,20.66,7530.3680584942,0
+OBT.US,D,20221021,000000,20.6456,21.2438,20.5165,20.5165,7285.8348742466,0
+OBT.US,D,20221024,000000,21.0427,21.0476,20.3346,20.3395,5927.3171839826,0
+OBT.US,D,20221025,000000,20.3132,20.3132,19.617,20.2413,2819.4467141018,0
+OBT.US,D,20221026,000000,19.9902,20.5452,19.1385,20.5452,10076.021207327,0
+OBT.US,D,20221027,000000,22.593,22.593,20.837,21.8228,17529.058258837,0
+OBT.US,D,20221028,000000,22.0452,22.8599,21.2151,21.3084,8556.5714214474,0
+OBT.US,D,20221031,000000,21.172,22.0237,21.172,21.2102,3308.5130825968,0
+OBT.US,D,20221101,000000,22.0572,22.7221,21.2151,21.3514,10301.744146633,0
+OBT.US,D,20221102,000000,21.77,22.9614,21.3585,21.6744,10964.282774038,0
+OBT.US,D,20221103,000000,21.5308,21.6696,21.5308,21.6552,9334.0615457216,0
+OBT.US,D,20221104,000000,21.6744,22.471,21.3682,22.471,11026.983590512,0
+OBT.US,D,20221107,000000,22.0284,22.2006,21.8131,22.2006,5622.1732104772,0
+OBT.US,D,20221108,000000,22.4782,22.4782,22.4782,22.4782,1335.5273908903,0
+OBT.US,D,20221109,000000,21.9375,22.392,21.9375,22.0954,3089.0602249388,0
+OBT.US,D,20221110,000000,22.416,22.416,22.3538,22.3538,3831.0198865445,0
+OBT.US,D,20221111,000000,22.6887,22.6887,22.3442,22.3442,2434.8817063963,0
+OBT.US,D,20221114,000000,22.4208,22.4208,22.3442,22.3442,1968.8056372749,0
+OBT.US,D,20221115,000000,22.6599,22.6599,22.6599,22.6599,1592.6007384326,0
+OBT.US,D,20221116,000000,22.569,22.569,22.569,22.569,457.71596025818,0
+OBT.US,D,20221117,000000,22.6599,22.6599,22.6552,22.6552,1954.1754467644,0
+OBT.US,D,20221118,000000,22.6599,22.6599,22.6552,22.6552,1320.8972003798,0
+OBT.US,D,20221121,000000,22.6599,22.6599,22.2534,22.6121,11541.130285597,0
+OBT.US,D,20221122,000000,22.6599,22.6599,22.2582,22.5834,5446.6109243508,0
+OBT.US,D,20221123,000000,22.5834,22.6599,22.5834,22.6409,11603.83110207,0
+OBT.US,D,20221125,000000,22.6409,22.6409,22.6409,22.6409,1494.3694592904,0
+OBT.US,D,20221128,000000,22.6599,22.6599,22.5547,22.5547,3440.1847971916,0
+OBT.US,D,20221129,000000,22.6599,22.6599,22.6504,22.6504,1987.615882217,0
+OBT.US,D,20221130,000000,22.6504,22.6599,22.6504,22.6599,2353.3706449804,0
+OBT.US,D,20221201,000000,22.7658,22.7658,22.5638,22.5638,2995.0231220941,0
+OBT.US,D,20221202,000000,22.7417,22.7658,22.5615,22.7658,4954.2674144641,0
+OBT.US,D,20221205,000000,22.7706,22.7706,22.7224,22.7224,2855.67135183,0
+OBT.US,D,20221206,000000,22.7658,22.7658,22.7417,22.7417,2483.3733387364,0
+OBT.US,D,20221207,000000,22.7658,22.7658,22.7208,22.7658,9513.3581669852,0
+OBT.US,D,20221208,000000,22.7658,22.7658,22.1264,22.1264,8693.8865627455,0
+OBT.US,D,20221209,000000,22.4244,22.5014,21.8762,22.5014,2052.8387649354,0
+OBT.US,D,20221212,000000,22.5254,22.6456,22.5254,22.6456,1333.2012647655,0
+OBT.US,D,20221213,000000,22.5014,22.7706,22.5014,22.7706,17136.107988148,0
+OBT.US,D,20221214,000000,22.7706,22.7706,22.7033,22.7033,5613.5884767584,0
+OBT.US,D,20221215,000000,22.7658,22.7658,22.5638,22.5638,2970.0645960767,0
+OBT.US,D,20221216,000000,22.5494,22.7129,22.357,22.7129,21680.639600493,0
+OBT.US,D,20221219,000000,22.7706,22.7706,22.5878,22.5878,9484.2398866315,0
+OBT.US,D,20221220,000000,22.708,22.708,22.6071,22.6071,4070.3196180127,0
+OBT.US,D,20221221,000000,22.7129,22.7129,22.6017,22.6023,4735.8803118114,0
+OBT.US,D,20221222,000000,22.6793,22.6793,22.2466,22.4052,3523.3119227969,0
+OBT.US,D,20221223,000000,22.5927,22.5975,22.4437,22.4437,3142.6944010307,0
+OBT.US,D,20221227,000000,22.5975,22.5975,22.5158,22.5158,4688.0431369446,0
+OBT.US,D,20221228,000000,22.5975,22.5975,22.4918,22.4918,1713.8187865317,0
+OBT.US,D,20221229,000000,22.5494,22.5878,22.362,22.362,6649.3673064826,0
+OBT.US,D,20221230,000000,22.4821,22.4821,22.3956,22.3956,1150.1720739709,0
+OBT.US,D,20230103,000000,22.511,22.5927,22.511,22.523,5565.7513018916,0
+OBT.US,D,20230104,000000,22.5975,22.7417,22.2369,22.6119,15873.622547099,0
+OBT.US,D,20230105,000000,22.7129,22.7129,22.506,22.5782,7198.4548788666,0
+OBT.US,D,20230106,000000,22.5782,22.6696,22.5782,22.5975,9207.6162232714,0
+OBT.US,D,20230109,000000,22.7178,22.7321,22.7178,22.7321,6836.5562516135,0
+OBT.US,D,20230110,000000,22.7321,22.7609,22.7178,22.7224,8063.6837808049,0
+OBT.US,D,20230111,000000,22.7562,22.7562,22.5986,22.6216,14625.696246226,0
+OBT.US,D,20230112,000000,22.708,22.7466,22.708,22.7466,6849.0355146222,0
+OBT.US,D,20230113,000000,22.7466,23.237,22.636,22.7321,25370.341696739,0
+OBT.US,D,20230117,000000,22.8378,23.112,22.7609,23.0436,10183.07861512,0
+OBT.US,D,20230118,000000,23.1024,23.1024,22.7321,22.9773,10967.192307502,0
+OBT.US,D,20230119,000000,22.7946,23.0735,22.7634,22.833,10405.625472109,0
+OBT.US,D,20230120,000000,22.9052,23.0735,22.737,22.934,8059.5240264686,0
+OBT.US,D,20230123,000000,22.934,23.0735,22.5975,23.059,17073.711673105,0
+OBT.US,D,20230124,000000,23.0735,23.0735,23.0687,23.0687,4611.0876817241,0
+OBT.US,D,20230125,000000,23.0783,23.3668,23.0783,23.3668,7000.8665478951,0
+OBT.US,D,20230126,000000,23.4292,23.4292,23.0783,23.0783,9523.7575528258,0
+OBT.US,D,20230127,000000,22.9581,23.0783,22.3474,22.5542,17140.267742485,0
+OBT.US,D,20230130,000000,22.3378,22.946,21.1376,22.946,4779.5577323419,0
+OBT.US,D,20230131,000000,22.934,22.9822,22.886,22.934,7826.5777836391,0
+OBT.US,D,20230201,000000,23.0062,23.1984,23.0062,23.1072,7737.1430654099,0
+OBT.US,D,20230202,000000,23.4292,23.4292,22.7417,23.1984,11175.180024314,0
+OBT.US,D,20230203,000000,23.41,23.4196,22.874,23.136,7624.8296983314,0
+OBT.US,D,20230206,000000,23.4244,24.3475,23.41,24.3284,29623.690505546,0
+OBT.US,D,20230207,000000,24.2947,24.7755,24.1841,24.5784,36156.584690614,0
+OBT.US,D,20230208,000000,24.6745,25.4726,24.6745,24.9534,26287.567527881,0
+OBT.US,D,20230209,000000,24.9486,25.0975,24.3043,25.0975,19771.312360158,0
+OBT.US,D,20230210,000000,25.4726,25.4726,25.088,25.0975,8431.8220395623,0
+OBT.US,D,20230213,000000,22.5878,25.374,21.7081,25.0975,9973.0110211399,0
+OBT.US,D,20230214,000000,25.0736,25.6025,25.0736,25.5664,13993.413587118,0
+OBT.US,D,20230215,000000,25.7708,25.7708,25.5784,25.6746,7805.7790119579,0
+OBT.US,D,20230216,000000,25.689,26.5352,25.3413,25.5736,26127.416985935,0
+OBT.US,D,20230217,000000,25.9294,26.1554,25.6025,25.8141,9879.4165485744,0
+OBT.US,D,20230221,000000,26.0496,26.0496,25.9862,26.0496,7431.4011216961,0
+OBT.US,D,20230222,000000,26.242,26.242,26.1312,26.141,2789.1152824502,0
+OBT.US,D,20230223,000000,26.0524,26.2996,26.0524,26.2996,7194.2951245303,0
+OBT.US,D,20230224,000000,25.9968,26.0352,25.7228,25.7228,5324.4855503896,0
+OBT.US,D,20230227,000000,25.8909,26.1506,25.868,26.1506,5303.6867787084,0
+OBT.US,D,20230228,000000,26.104,26.104,26.0882,26.0882,4245.0293001348,0
+OBT.US,D,20230301,000000,25.9174,26.1554,25.8766,26.1362,11803.302929086,0
+OBT.US,D,20230302,000000,26.0444,26.0469,24.958,26.0252,7712.6911173726,0
+OBT.US,D,20230303,000000,25.354,25.8558,25.354,25.8558,7323.3286227255,0
+OBT.US,D,20230306,000000,25.7257,26.0397,25.3684,26.0397,10071.647933347,0
+OBT.US,D,20230307,000000,25.8187,25.9048,25.7378,25.8561,6621.2334861011,0
+OBT.US,D,20230308,000000,25.8706,25.8706,25.5934,25.8514,21802.228623142,0
+OBT.US,D,20230309,000000,24.6248,25.844,24.6248,25.4698,21046.285481939,0
+OBT.US,D,20230310,000000,25.2864,25.6413,24.7214,25.5906,17330.773165997,0
+OBT.US,D,20230313,000000,25.3636,25.3636,23.611,23.9537,36067.807682343,0
+OBT.US,D,20230314,000000,24.5766,25.4312,24.1423,24.6732,30347.492734388,0
+OBT.US,D,20230315,000000,24.4124,24.4124,23.9006,23.9634,7778.9655845466,0
+OBT.US,D,20230316,000000,23.9006,24.871,23.6978,24.871,16162.685682056,0
+OBT.US,D,20230317,000000,24.7311,24.958,23.8234,24.7938,60315.978359625,0
+OBT.US,D,20230320,000000,24.6828,24.6828,22.9398,23.0846,25140.804907032,0
+OBT.US,D,20230321,000000,22.935,23.466,22.935,23.1618,19793.283836931,0
+OBT.US,D,20230322,000000,22.8576,23.6592,22.8576,23.0895,8048.205607441,0
+OBT.US,D,20230323,000000,22.8818,23.0316,22.7853,22.7853,12923.521098927,0
+OBT.US,D,20230324,000000,22.6935,22.8191,22.6935,22.766,7025.0935204425,0
+OBT.US,D,20230327,000000,22.7853,22.8722,22.3507,22.8722,8309.1613219385,0
+OBT.US,D,20230328,000000,22.5922,22.5922,22.5922,22.5922,4386.5412960782,0
+OBT.US,D,20230329,000000,22.9301,23.1522,22.5245,22.5245,9228.7195539776,0
+OBT.US,D,20230330,000000,21.8196,22.4521,21.8196,22.2492,9823.1186814443,0
+OBT.US,D,20230331,000000,21.7447,21.945,21.245,21.245,21135.341797204,0
+OBT.US,D,20230403,000000,21.1533,21.6119,21.047,21.2401,18569.277271311,0
+OBT.US,D,20230404,000000,21.0616,21.0616,19.6081,20.3372,20066.666014024,0
+OBT.US,D,20230405,000000,19.9944,20.3276,19.2074,19.9027,26045.865599377,0
+OBT.US,D,20230406,000000,19.8013,20.3228,19.3136,19.8456,11018.130167675,0
+OBT.US,D,20230410,000000,19.8061,20.2286,19.7964,19.9075,15862.379502674,0
+OBT.US,D,20230411,000000,19.8157,20.6028,19.5068,20.2504,52019.243500282,0
+OBT.US,D,20230412,000000,20.2358,20.9987,20.091,20.4145,9760.9863684687,0
+OBT.US,D,20230413,000000,20.3808,20.68,20.3808,20.68,7010.5959807482,0
+OBT.US,D,20230414,000000,20.598,20.9552,20.5208,20.6342,29355.446803878,0
+OBT.US,D,20230417,000000,20.5883,21.7737,20.3132,21.7737,12619.072765347,0
+OBT.US,D,20230418,000000,21.5395,21.822,21.0036,21.0036,7093.4390647157,0
+OBT.US,D,20230419,000000,20.7621,20.7621,20.0379,20.0379,6772.4221143417,0
+OBT.US,D,20230420,000000,19.7288,20.7621,18.9902,19.3088,14671.510170641,0
+OBT.US,D,20230421,000000,19.0432,19.7964,19.0432,19.3426,16895.846975168,0
+OBT.US,D,20230424,000000,18.3482,19.2653,18.3482,18.6956,13486.854069906,0
+OBT.US,D,20230425,000000,17.923,17.923,16.6435,17.3774,22330.353283435,0
+OBT.US,D,20230426,000000,17.3823,18.1548,17.1736,17.7492,20462.241739968,0
+OBT.US,D,20230427,000000,18.377,18.4203,17.841,17.9375,10347.101187539,0
+OBT.US,D,20230428,000000,17.7202,17.7202,17.404,17.5319,10792.382763864,0
+OBT.US,D,20230501,000000,17.5219,17.5219,16.9574,16.9574,16960.050365243,0
+OBT.US,D,20230502,000000,16.9864,16.9864,15.7334,15.8565,19020.772078934,0
+OBT.US,D,20230503,000000,15.7068,16.4633,14.915,15.5765,27023.413990193,0
+OBT.US,D,20230504,000000,15.2626,15.2674,12.9764,14.2631,30065.826248899,0
+OBT.US,D,20230505,000000,14.4611,15.5474,14.4611,15.5474,18397.377872079,0
+OBT.US,D,20230508,000000,15.5474,15.813,15.0646,15.7793,20174.362023181,0
+OBT.US,D,20230509,000000,15.6247,15.6922,14.3984,14.4948,15464.73269963,0
+OBT.US,D,20230510,000000,15.6078,16.0061,14.9729,15.4992,31277.406351923,0
+OBT.US,D,20230511,000000,15.2771,15.4509,15.2626,15.3012,8922.2001432979,0
+OBT.US,D,20230512,000000,15.2868,15.5909,15.2046,15.3423,8568.0459593369,0
+OBT.US,D,20230515,000000,15.2385,16.9282,15.2385,16.2524,19857.487227006,0
+OBT.US,D,20230516,000000,16.0207,16.9814,15.306,15.306,14255.223673705,0
+OBT.US,D,20230517,000000,15.0671,16.1559,15.0183,16.1559,47893.657918701,0
+OBT.US,D,20230518,000000,16.1752,16.4239,15.4509,15.673,32578.042770213,0
+OBT.US,D,20230519,000000,15.1612,15.5934,14.9197,14.9197,14509.966156905,0
+OBT.US,D,20230522,000000,14.9439,15.3543,13.621,15.1128,38401.911573127,0
+OBT.US,D,20230523,000000,15.2868,15.7405,14.8522,15.393,9941.1700760979,0
+OBT.US,D,20230524,000000,14.9656,15.1806,14.939,14.939,7536.6495639417,0
+OBT.US,D,20230525,000000,15.1853,15.8612,14.9971,14.9971,7352.3237021141,0
+OBT.US,D,20230526,000000,15.2192,15.5474,15.1178,15.3977,10361.598727233,0
+OBT.US,D,20230530,000000,16.7787,17.1642,15.813,16.04,18409.804334674,0
+OBT.US,D,20230531,000000,15.5958,15.6102,15.2095,15.4992,11537.970519571,0
+OBT.US,D,20230601,000000,15.5186,15.5186,15.2415,15.2415,10283.244267621,0
+OBT.US,D,20230602,000000,15.329,16.2056,15.329,15.577,23595.326528883,0
+OBT.US,D,20230605,000000,15.628,15.9515,15.4165,15.6596,28740.033019103,0
+OBT.US,D,20230606,000000,15.7958,15.9368,15.5624,15.8202,34752.471779055,0
+OBT.US,D,20230607,000000,15.8542,15.9564,15.5283,15.7326,49115.291456986,0
+OBT.US,D,20230608,000000,16.0439,16.0487,15.9368,15.966,39798.478864187,0
+OBT.US,D,20230609,000000,16.7296,16.8026,15.752,16.0439,35803.209195723,0
+OBT.US,D,20230612,000000,16.0342,16.3843,15.5624,15.6596,69202.676630028,0
+OBT.US,D,20230613,000000,15.8396,16.1824,15.7326,15.8299,63757.759449333,0
+OBT.US,D,20230614,000000,15.9368,16.287,15.7861,15.9807,51264.059755259,0
+OBT.US,D,20230615,000000,16.112,16.3162,15.8056,15.9855,54981.737346912,0
+OBT.US,D,20230616,000000,16.1898,16.501,15.5186,16.2432,185001.75364969,0
+OBT.US,D,20230620,000000,16.5034,16.5034,15.966,15.966,43415.400813146,0
+OBT.US,D,20230621,000000,16.185,16.5156,15.9028,16.1703,77921.124079481,0
+OBT.US,D,20230622,000000,16.3016,16.4572,15.7812,16.4524,74618.80648424,0
+OBT.US,D,20230623,000000,16.2544,16.8414,15.6682,16.4476,1234645.2519108,0
+OBT.US,D,20230626,000000,16.3989,17.0895,16.2578,17.0019,74112.972033163,0
+OBT.US,D,20230627,000000,16.9971,17.8774,16.8026,17.7168,55158.573781028,0
+OBT.US,D,20230628,000000,17.6536,19.3314,17.5684,18.8889,50836.36233321,0
+OBT.US,D,20230629,000000,18.8256,18.8256,17.96,18.3588,26095.711457783,0
+OBT.US,D,20230630,000000,18.388,18.4026,17.9357,17.994,13166.089391237,0
+OBT.US,D,20230703,000000,18.1983,18.1983,17.5758,17.5758,7145.4256808601,0
+OBT.US,D,20230705,000000,17.5758,17.7508,16.7588,16.8366,39041.783425177,0
+OBT.US,D,20230706,000000,16.8998,16.8998,16.1995,16.467,25415.096810196,0
+OBT.US,D,20230707,000000,16.6177,17.0141,16.3066,16.7831,58713.808601807,0
+OBT.US,D,20230710,000000,16.8998,17.2013,16.8026,16.8755,13421.062854381,0
+OBT.US,D,20230711,000000,16.8414,16.8414,16.2189,16.5059,17767.949153471,0
+OBT.US,D,20230712,000000,16.8755,17.0166,16.5594,16.6226,41642.923996771,0
+OBT.US,D,20230713,000000,16.7782,17.605,16.4864,17.0311,42808.810719375,0
+OBT.US,D,20230714,000000,16.9191,16.9191,16.6274,16.6274,11800.747620851,0
+OBT.US,D,20230717,000000,16.7782,17.6536,16.5594,17.459,39827.266190671,0
+OBT.US,D,20230718,000000,17.6292,18.4366,17.3545,17.8968,19567.157058724,0
+OBT.US,D,20230719,000000,18.1546,19.3898,17.7606,19.0785,24940.105923209,0
+OBT.US,D,20230720,000000,19.059,20.5278,18.7284,20.1242,56657.570995804,0
+OBT.US,D,20230721,000000,20.0998,20.2408,19.2876,19.7545,66726.966552401,0
+OBT.US,D,20230724,000000,19.881,20.3965,19.6475,19.8616,47102.234840709,0
+OBT.US,D,20230725,000000,20.0512,20.1484,19.4238,19.4238,62996.951535111,0
+OBT.US,D,20230726,000000,19.5551,20.1484,19.2098,20.0464,59672.015326205,0
+OBT.US,D,20230727,000000,20.0464,21.5247,19.8242,21.5199,50959.73658957,0
+OBT.US,D,20230728,000000,21.408,22.7357,21.408,22.4682,37956.089969208,0
+OBT.US,D,20230731,000000,22.4682,22.5898,21.6658,21.9041,65252.644188897,0
+OBT.US,D,20230801,000000,21.9916,22.1667,21.5783,21.6852,37569.517299279,0
+OBT.US,D,20230802,000000,21.5539,22.2737,21.3982,21.8458,38692.223032157,0
+OBT.US,D,20230803,000000,21.9576,22.1278,21.6414,21.87,14870.710366613,0
+OBT.US,D,20230804,000000,22.084,22.7686,21.1552,22.76,57013.300101643,0
+OBT.US,D,20230807,000000,22.8913,24.2968,22.4682,23.757,74006.047677651,0
+OBT.US,D,20230808,000000,23.7084,24.219,22.8865,23.0275,51342.196784287,0
+OBT.US,D,20230809,000000,23.0566,23.9515,22.9546,23.8446,32914.195359289,0
+OBT.US,D,20230810,000000,23.3436,23.8298,23.3436,23.5868,43090.515271397,0
+OBT.US,D,20230811,000000,23.3436,23.8298,23.1345,23.7034,50850.755996452,0
+OBT.US,D,20230814,000000,23.5381,24.0439,23.0858,23.1976,58304.617318213,0
+OBT.US,D,20230815,000000,23.0081,23.5381,22.6628,22.9351,51231.159953563,0
+OBT.US,D,20230816,000000,23.4554,23.4554,22.9448,22.9448,21025.02952138,0
+OBT.US,D,20230817,000000,23.0761,23.8298,22.9546,23.577,43598.40596008,0
+OBT.US,D,20230818,000000,23.368,23.6792,23.1539,23.4408,52791.844296519,0
+OBT.US,D,20230821,000000,23.0372,23.4554,22.9351,23.149,37141.819877231,0
+OBT.US,D,20230822,000000,22.7308,23.4603,22.1812,22.1812,60484.229180576,0
+OBT.US,D,20230823,000000,22.2494,22.8038,21.8064,22.5169,21763.218821935,0
+OBT.US,D,20230824,000000,22.1521,22.5436,21.8944,22.2202,26702.301551554,0
+OBT.US,D,20230825,000000,22.7794,23.3703,22.0597,22.337,45901.392078803,0
+OBT.US,D,20230828,000000,22.1268,22.5218,22.0378,22.3806,37275.475321621,0
+OBT.US,D,20230829,000000,22.1278,22.7405,22.1132,22.5946,38838.215902183,0
+OBT.US,D,20230830,000000,22.3466,23.6349,22.3466,23.3339,31573.528440175,0
+OBT.US,D,20230831,000000,23.0602,23.4707,22.6253,22.7182,41979.453552923,0
+OBT.US,D,20230901,000000,22.9527,23.4267,22.6791,23.4267,42112.468298021,0
+OBT.US,D,20230905,000000,23.4218,23.4218,21.4378,23.2264,11171.192207537,0
+OBT.US,D,20230906,000000,22.6348,23.1482,22.4445,22.6009,45742.747648849,0
+OBT.US,D,20230907,000000,22.5422,22.723,21.7717,22.2734,56523.081143867,0
+OBT.US,D,20230908,000000,21.8678,22.7817,21.5014,22.5471,27212.770466353,0
+OBT.US,D,20230911,000000,22.552,22.9687,22.4054,22.684,28002.673414166,0
+OBT.US,D,20230912,000000,22.3956,22.5276,21.9656,22.3614,40258.447389424,0
+OBT.US,D,20230913,000000,22.0975,22.4054,21.8678,22.1758,35457.638281734,0
+OBT.US,D,20230914,000000,22.0878,22.3174,22.0878,22.3174,24255.75036379,0
+OBT.US,D,20230915,000000,22.2294,23.1775,22.0267,22.9869,81705.841961956,0
+OBT.US,D,20230918,000000,22.728,23.0114,22.5374,22.728,43567.444971323,0
+OBT.US,D,20230919,000000,22.5032,22.7964,21.8668,21.9998,23768.711758662,0
+OBT.US,D,20230920,000000,22.3614,22.3614,21.7457,21.7457,11275.557622921,0
+OBT.US,D,20230921,000000,21.5244,21.7702,21.1251,21.6236,30386.70692246,0
+OBT.US,D,20230922,000000,21.8141,21.8141,21.3206,21.3206,12869.688183403,0
+OBT.US,D,20230925,000000,21.1838,22.1562,21.1838,22.0829,25246.198619597,0
+OBT.US,D,20230926,000000,21.5014,21.7995,21.4916,21.5502,15873.775041924,0
+OBT.US,D,20230927,000000,21.2775,21.9119,21.1935,21.4525,25358.749557757,0
+OBT.US,D,20230928,000000,21.1348,22.2294,21.1348,21.8532,20727.790047653,0
+OBT.US,D,20230929,000000,21.5772,21.5772,21.0958,21.0958,5113.9053538439,0
+OBT.US,D,20231002,000000,21.7017,21.8924,20.6854,20.7684,49100.8583674,0
+OBT.US,D,20231003,000000,20.9394,20.9833,19.4098,19.5858,23467.893796672,0
+OBT.US,D,20231004,000000,19.6982,20.9394,19.5027,20.9394,16700.512842225,0
+OBT.US,D,20231005,000000,20.5387,21.7408,19.9425,21.516,35095.428898929,0
+OBT.US,D,20231006,000000,21.516,21.7457,21.0616,21.4476,33014.259733319,0
+OBT.US,D,20231009,000000,21.3451,21.428,20.5338,21.428,5555.923583708,0
+OBT.US,D,20231010,000000,21.5796,22.5568,21.5307,21.5307,34027.218176757,0
+OBT.US,D,20231011,000000,21.8166,22.1415,21.6138,22.1415,16733.254933326,0
+OBT.US,D,20231012,000000,21.9705,21.9944,21.5992,21.8141,18992.459219298,0
+OBT.US,D,20231013,000000,20.9688,21.9557,20.9688,21.4966,17821.929462436,0
+OBT.US,D,20231016,000000,21.7506,21.8429,21.2718,21.2718,12525.896226842,0
+OBT.US,D,20231017,000000,21.7115,21.99,21.5552,21.5552,21620.012030157,0
+OBT.US,D,20231018,000000,21.56,21.56,20.4606,20.6706,10747.591403917,0
+OBT.US,D,20231019,000000,20.5558,20.5822,20.1428,20.1917,8244.867815381,0
+OBT.US,D,20231020,000000,20.4946,20.8001,19.5662,19.8839,18935.160559871,0
+OBT.US,D,20231023,000000,19.8936,19.9254,19.405,19.5418,4913.3600458501,0
+OBT.US,D,20231024,000000,19.664,21.1104,19.664,21.0029,14897.651450974,0
+OBT.US,D,20231025,000000,21.1838,21.1838,20.7287,21.0078,19886.727582495,0
+OBT.US,D,20231026,000000,21.5404,21.9705,21.2864,21.9705,19716.877984908,0
+OBT.US,D,20231027,000000,21.5552,22.3028,20.7194,20.7194,14705.291665755,0
+OBT.US,D,20231030,000000,20.8416,21.8432,20.8416,21.4721,22986.994333625,0
+OBT.US,D,20231031,000000,21.2718,21.6578,21.2424,21.5502,12624.122500145,0
+OBT.US,D,20231101,000000,21.3792,22.1465,21.1838,21.775,16375.138311908,0
+OBT.US,D,20231102,000000,21.5796,22.4788,21.2718,21.8972,23306.22972186,0
+OBT.US,D,20231103,000000,22.1269,22.1269,21.477,21.477,12202.568077219,0
+OBT.US,D,20231106,000000,21.389,21.389,21.1007,21.1007,4387.4402075396,0
+OBT.US,D,20231107,000000,21.5185,22.4762,21.5185,21.7946,14533.395687475,0
+OBT.US,D,20231108,000000,21.13,21.13,21.13,21.13,6126.8637972824,0
+OBT.US,D,20231109,000000,20.8905,21.4036,20.0842,20.094,12521.803465455,0
+OBT.US,D,20231110,000000,20.4165,21.1935,20.3799,20.7928,12151.408559874,0
+OBT.US,D,20231113,000000,21.2034,21.2228,20.915,21.2179,5482.2538787307,0
+OBT.US,D,20231114,000000,21.2278,23.6393,20.8797,23.3387,22420.146881438,0
+OBT.US,D,20231115,000000,23.3046,23.6516,22.6791,22.6791,19178.679862435,0
+OBT.US,D,20231116,000000,22.9674,22.9674,22.8452,22.8452,8680.7469031637,0
+OBT.US,D,20231117,000000,23.1091,23.3632,23.1091,23.3632,20647.981200594,0
+OBT.US,D,20231120,000000,23.4023,23.4023,23.1336,23.3926,5836.2777387607,0
+OBT.US,D,20231121,000000,22.7719,23.1628,22.4836,22.4836,5332.8680880822,0
+OBT.US,D,20231122,000000,22.6253,22.6253,22.6205,22.6205,6075.704279937,0
+OBT.US,D,20231124,000000,23.412,23.412,23.412,23.412,2527.2801568617,0
+OBT.US,D,20231127,000000,22.9918,23.1238,22.8941,23.0994,15605.699171034,0
+OBT.US,D,20231128,000000,22.6595,23.3046,22.6595,22.8012,8021.8123197552,0
+OBT.US,D,20231129,000000,22.9674,23.456,22.9527,23.3974,25833.509878722,0
+OBT.US,D,20231130,000000,23.1678,23.4072,22.8696,23.3632,13180.738048863,0
+OBT.US,D,20231201,000000,23.2159,24.2568,23.2159,23.9082,40476.156012599,0
+OBT.US,D,20231204,000000,23.9377,24.1684,23.7118,24.1684,11689.717510054,0
+OBT.US,D,20231205,000000,23.815,24.2568,23.815,24.0654,8801.9092471172,0
+OBT.US,D,20231206,000000,21.8508,24.063,21.8508,23.864,18497.857864777,0
+OBT.US,D,20231207,000000,23.9622,25.0376,23.864,25.0376,10288.580637769,0
+OBT.US,D,20231208,000000,24.5515,24.9198,22.9606,24.7676,25650.172829116,0
+OBT.US,D,20231211,000000,24.9836,24.9836,24.387,24.9836,19825.679435605,0
+OBT.US,D,20231212,000000,24.8608,24.8608,24.5024,24.8166,11084.866273035,0
+OBT.US,D,20231213,000000,24.4974,26.8839,24.4974,26.5156,57862.065138615,0
+OBT.US,D,20231214,000000,27.0066,27.3749,26.1719,27.3406,34555.945419964,0
+OBT.US,D,20231215,000000,27.6548,28.5534,26.739,28.4798,95140.859393238,0
+OBT.US,D,20231218,000000,28.4257,28.5484,27.208,28.1606,41174.68791259,0
+OBT.US,D,20231219,000000,27.812,28.3816,27.2496,27.8906,37400.986423718,0
+OBT.US,D,20231220,000000,27.3307,29.5819,26.8692,28.8824,42795.770689246,0
+OBT.US,D,20231221,000000,28.8382,29.6042,28.7252,29.2162,26534.029518901,0
+OBT.US,D,20231222,000000,29.8546,31.4136,29.4324,30.7876,38138.212510589,0
+OBT.US,D,20231226,000000,30.9251,31.4308,30.0118,31.092,28252.866030832,0
+OBT.US,D,20231227,000000,31.3376,31.421,30.493,31.1117,21880.544412547,0
+OBT.US,D,20231228,000000,30.5617,31.3792,30.1984,31.0331,15219.034660737,0
+OBT.US,D,20231229,000000,30.5961,30.9831,29.5796,29.5796,18434.725244078,0
+OBT.US,D,20240102,000000,28.5338,29.5576,28.4798,28.848,41584.031679058,0
+OBT.US,D,20240103,000000,28.9756,28.9756,26.2407,26.3683,26291.681716863,0
+OBT.US,D,20240104,000000,26.5156,26.5156,24.5073,24.5073,21966.078930913,0
+OBT.US,D,20240105,000000,24.6497,25.536,24.5417,25.0228,48577.496823574,0
+OBT.US,D,20240108,000000,25.1506,25.6268,24.5515,25.6268,14716.010231298,0
+OBT.US,D,20240109,000000,25.185,26.005,24.7676,25.5384,16428.737134774,0
+OBT.US,D,20240110,000000,25.3764,25.5311,25.0966,25.1948,12714.095194297,0
+OBT.US,D,20240111,000000,25.126,25.126,24.4778,24.4778,11390.346695772,0
+OBT.US,D,20240112,000000,25.0524,25.7791,23.3239,24.0457,20776.741818392,0
+OBT.US,D,20240116,000000,23.707,24.5466,22.995,24.5466,19336.910759227,0
+OBT.US,D,20240117,000000,24.7577,24.7577,24.0648,24.4533,13589.805739476,0
+OBT.US,D,20240118,000000,24.4729,24.4729,24.0408,24.2078,8321.286715345,0
+OBT.US,D,20240119,000000,24.3992,24.6447,24.3796,24.6447,12194.778475645,0
+OBT.US,D,20240122,000000,24.576,25.3616,24.576,25.185,28242.683350074,0
+OBT.US,D,20240123,000000,25.401,25.5581,25.401,25.4746,10425.028559924,0
+OBT.US,D,20240124,000000,25.5238,25.5238,25.1014,25.2095,8231.6791246756,0
+OBT.US,D,20240125,000000,25.9706,26.604,25.5384,25.5384,15408.432522834,0
+OBT.US,D,20240126,000000,25.784,25.784,25.6562,25.6562,5207.4229395832,0
+OBT.US,D,20240129,000000,25.3862,25.7078,25.3028,25.3028,12147.938144159,0
+OBT.US,D,20240130,000000,24.9786,25.2782,23.5744,24.581,26028.96855331,0
+OBT.US,D,20240131,000000,24.581,25.5226,23.8346,23.8346,22988.420079005,0
+OBT.US,D,20240201,000000,24.9959,24.9959,24.306,24.905,10502.416933684,0
+OBT.US,D,20240202,000000,24.6399,24.6767,22.8378,22.8378,15834.068578514,0
+OBT.US,D,20240205,000000,22.6856,22.7838,21.6053,21.7821,20793.034107605,0
+OBT.US,D,20240206,000000,21.8606,21.8606,21.0652,21.733,17127.269034765,0
+OBT.US,D,20240207,000000,21.1192,21.4187,20.1322,21.2518,23566.796346053,0
+OBT.US,D,20240208,000000,21.1732,21.9147,21.1732,21.9147,10783.458922602,0
+OBT.US,D,20240209,000000,22.3517,23.7142,22.0963,22.5383,27452.507323262,0
+OBT.US,D,20240212,000000,22.5383,24.4287,22.5383,23.7314,28963.617147733,0
+OBT.US,D,20240213,000000,23.0146,23.0146,21.4826,21.6151,23049.516163552,0
+OBT.US,D,20240214,000000,24.2618,24.2618,22.666,23.4958,17198.547800071,0
+OBT.US,D,20240215,000000,24.3551,24.3551,22.3762,22.9802,31211.953059074,0
+OBT.US,D,20240216,000000,23.2061,23.2061,22.5284,22.5284,23153.379507283,0
+OBT.US,D,20240220,000000,21.7183,22.5383,21.6053,21.6151,11852.64040218,0
+OBT.US,D,20240221,000000,22.0276,22.2044,21.1142,21.8263,16196.572013495,0
+OBT.US,D,20240222,000000,21.6594,22.1406,21.6053,21.949,15553.026589596,0
+OBT.US,D,20240223,000000,21.7084,22.0963,21.6937,22.0963,3800.1764588433,0
+OBT.US,D,20240226,000000,21.7084,21.7281,21.4874,21.6986,6897.7479453924,0
+OBT.US,D,20240227,000000,21.8558,22.2682,21.6053,21.7281,24312.16857753,0
+OBT.US,D,20240228,000000,22.3418,22.3468,21.7281,21.8606,15041.85601555,0
+OBT.US,D,20240229,000000,22.4794,22.5874,21.9269,22.5776,14304.629928679,0
+OBT.US,D,20240301,000000,22.701,22.701,21.941,22.01,9914.9258607936,0
+OBT.US,D,20240304,000000,22.4048,23.3597,21.9607,22.2075,8397.1904285977,0
+OBT.US,D,20240305,000000,22.4344,22.701,22.4344,22.701,4431.6253540886,0
+OBT.US,D,20240306,000000,23.0662,23.8656,22.5036,23.8656,8792.3284917195,0
+OBT.US,D,20240307,000000,23.6336,23.6336,22.7176,22.7996,9278.6522617155,0
+OBT.US,D,20240308,000000,23.2832,23.2832,22.2124,22.2124,10847.046419953,0
+OBT.US,D,20240311,000000,22.0594,23.1944,22.0594,22.3061,8109.4488646834,0
+OBT.US,D,20240312,000000,22.3456,23.1623,22.3456,22.775,6117.5477567414,0
+OBT.US,D,20240313,000000,23.3721,23.3721,22.5874,22.9921,15651.519997705,0
+OBT.US,D,20240314,000000,22.9872,23.5028,22.3332,22.3505,19485.372384507,0
+OBT.US,D,20240315,000000,22.2075,23.3672,22.2075,23.2438,53621.248340143,0
+OBT.US,D,20240318,000000,22.77,22.9348,22.01,22.01,16782.222762946,0
+OBT.US,D,20240319,000000,21.9607,21.9607,21.7139,21.7139,12543.100567814,0
+OBT.US,D,20240320,000000,21.7678,22.701,21.7678,22.701,10174.298538125,0
+OBT.US,D,20240321,000000,22.701,22.701,22.3752,22.4246,14589.71309988,0
+OBT.US,D,20240322,000000,22.6516,22.6516,21.6798,22.2075,8946.3310188849,0
+OBT.US,D,20240325,000000,22.6516,22.701,21.8611,22.4296,18334.406128849,0
+OBT.US,D,20240326,000000,21.9755,22.6294,21.9755,22.395,8004.0787145176,0
+OBT.US,D,20240327,000000,21.9706,22.701,21.9607,22.696,19274.632084175,0
+OBT.US,D,20240328,000000,22.6713,22.701,22.6713,22.701,6857.1651569437,0
+OBT.US,D,20240401,000000,22.701,24.3196,22.6812,23.5596,17467.128739023,0
+OBT.US,D,20240402,000000,22.9082,22.9477,22.7306,22.9477,8464.0599469722,0
+OBT.US,D,20240403,000000,22.5776,22.6121,22.4739,22.4739,7209.7498901908,0
+OBT.US,D,20240404,000000,24.0384,24.0384,22.9428,23.1846,11021.312437534,0
+OBT.US,D,20240405,000000,22.4888,22.9674,22.4888,22.7453,3856.14222626,0
+OBT.US,D,20240408,000000,23.3178,23.3178,22.242,23.1895,6162.1274356577,0
+OBT.US,D,20240409,000000,22.8046,23.2931,22.8046,23.2931,3082.0768923497,0
+OBT.US,D,20240410,000000,22.9477,24.0876,22.701,22.701,13248.270034308,0
+OBT.US,D,20240411,000000,23.071,23.071,22.7306,22.7306,7359.6997192729,0
+OBT.US,D,20240415,000000,22.6614,23.2734,22.4542,22.4789,14152.021706884,0
+OBT.US,D,20240416,000000,22.7996,22.8983,22.6121,22.701,12652.523416063,0
+OBT.US,D,20240417,000000,22.6614,22.9378,22.4764,22.5036,13424.562400931,0
+OBT.US,D,20240418,000000,22.3773,22.3773,21.2451,21.2451,24913.961467087,0
+OBT.US,D,20240419,000000,21.0674,21.2451,21.0674,21.2451,5365.7722622893,0
+OBT.US,D,20240422,000000,22.1704,22.1976,21.7139,22.1334,18241.194072934,0
+OBT.US,D,20240423,000000,22.1087,22.4838,21.181,22.4838,8768.0123032197,0
+OBT.US,D,20240424,000000,22.3307,22.3307,22.1926,22.2321,7531.9393878131,0
+OBT.US,D,20240425,000000,20.727,21.7238,20.727,21.7189,10405.302328873,0
+OBT.US,D,20240426,000000,21.9064,22.1482,21.9064,22.1482,5363.7459132476,0
+OBT.US,D,20240429,000000,21.9952,22.4936,21.2846,22.4936,5874.3858717434,0
+OBT.US,D,20240430,000000,21.3439,21.5067,20.8848,21.324,17258.414787733,0
+OBT.US,D,20240501,000000,21.7139,22.5677,21.6471,22.5677,14342.498516799,0
+OBT.US,D,20240502,000000,23.2684,24.4232,22.3259,24.4232,22064.914714527,0
+OBT.US,D,20240503,000000,24.5072,28.6032,23.6879,25.5978,24624.193554131,0
+OBT.US,D,20240506,000000,25.5839,25.7853,24.0753,25.7853,42652.620977691,0
+OBT.US,D,20240507,000000,25.1388,25.1684,23.8113,23.8113,14239.154715675,0
+OBT.US,D,20240508,000000,23.8113,23.8804,23.451,23.451,13898.728076678,0
+OBT.US,D,20240509,000000,23.4412,24.0087,23.4412,24.0087,9223.9408375909,0
+OBT.US,D,20240510,000000,24.4529,24.5158,24.448,24.4529,7505.5968502717,0
+OBT.US,D,20240513,000000,24.8476,24.9168,24.063,24.063,9815.6347577527,0
+OBT.US,D,20240514,000000,24.9907,24.9907,24.1814,24.1814,7027.3784764423,0
+OBT.US,D,20240515,000000,24.4282,24.5787,24.0581,24.063,12964.581168477,0
+OBT.US,D,20240516,000000,24.3887,25.2967,23.91,24.5072,45473.298843668,0
+OBT.US,D,20240517,000000,24.6206,24.7687,24.4232,24.4282,6032.4410969921,0
+OBT.US,D,20240520,000000,24.517,25.1734,24.3542,24.3542,5977.7296728676,0
+OBT.US,D,20240521,000000,24.5219,24.5219,24.1814,24.1962,5748.7522311611,0
+OBT.US,D,20240522,000000,24.1814,24.633,24.1814,24.5219,13900.754425719,0
+OBT.US,D,20240523,000000,23.801,24.1987,22.8292,22.923,24101.395501385,0
+OBT.US,D,20240524,000000,22.7512,24.4849,22.7512,23.604,7726.4688958115,0
+OBT.US,D,20240528,000000,23.9544,24.2406,23.9346,24.2308,10158.087745792,0
+OBT.US,D,20240529,000000,24.1099,24.1099,22.9576,22.9576,9854.1353895441,0
+OBT.US,D,20240530,000000,23.1746,24.0581,23.1746,24.0581,7155.0384660662,0
+OBT.US,D,20240531,000000,24.063,24.1962,24.063,24.1962,6176.3118789493,0
+OBT.US,D,20240603,000000,24.3838,24.3838,23.3178,23.3178,11900.747921611,0
+OBT.US,D,20240604,000000,23.0649,23.5732,22.1177,22.3061,16664.234784169,0
+OBT.US,D,20240605,000000,22.2913,22.7872,22.1177,22.7872,7408.5671099995,0
+OBT.US,D,20240606,000000,22.9955,23.2682,22.4202,22.802,58133.255638045,0
+OBT.US,D,20240607,000000,23.1268,23.1268,22.7922,22.7922,8178.8645068476,0
+OBT.US,D,20240610,000000,22.9062,22.9062,22.7128,22.812,10423.212681434,0
+OBT.US,D,20240611,000000,22.6533,22.7376,22.435,22.7128,9247.601732841,0
+OBT.US,D,20240612,000000,23.1392,23.2632,22.564,22.7276,16561.394032234,0
+OBT.US,D,20240613,000000,22.812,22.812,22.7029,22.7029,6174.4780867769,0
+OBT.US,D,20240614,000000,22.564,22.574,22.1276,22.1276,8906.8157117223,0
+OBT.US,D,20240617,000000,22.2566,22.8794,22.2187,22.8714,38986.727410106,0
+OBT.US,D,20240618,000000,22.564,23.2087,22.4004,22.6384,34191.52529046,0
+OBT.US,D,20240620,000000,22.3161,23.2483,22.3161,23.2483,6799.5885397165,0
+OBT.US,D,20240621,000000,23.1343,23.1888,22.6136,22.8913,42600.269125163,0
+OBT.US,D,20240624,000000,23.2062,23.5017,23.2062,23.2732,7291.6109607398,0
+OBT.US,D,20240625,000000,22.9657,22.9657,22.5888,22.5888,6087.7692174982,0
+OBT.US,D,20240626,000000,22.7128,23.7145,22.512,23.2583,38488.655533087,0
+OBT.US,D,20240627,000000,23.3079,24.7212,22.9026,24.7212,17559.554271605,0
+OBT.US,D,20240628,000000,24.746,26.2238,24.6915,26.2238,108182.42157985,0
+OBT.US,D,20240701,000000,25.9015,25.9015,23.5608,23.5608,45788.332435155,0
+OBT.US,D,20240702,000000,23.5608,24.989,23.0946,24.8402,53332.004062402,0
+OBT.US,D,20240703,000000,24.7956,25.2122,23.8534,24.4286,8118.3699468857,0
+OBT.US,D,20240705,000000,24.3096,24.7039,24.0517,24.2997,54312.015933785,0
+OBT.US,D,20240708,000000,24.498,24.743,23.4418,23.9129,47701.977015283,0
+OBT.US,D,20240709,000000,23.903,23.9848,23.4021,23.7195,43892.836223016,0
+OBT.US,D,20240710,000000,23.7195,23.9625,23.4616,23.8534,18237.093343178,0
+OBT.US,D,20240711,000000,24.1658,25.9808,24.1063,25.9015,35651.460670874,0
+OBT.US,D,20240712,000000,26.1544,26.333,25.7578,26.2188,26621.639353896,0
+OBT.US,D,20240715,000000,26.2734,27.3595,25.961,27.176,34687.580682148,0
+OBT.US,D,20240716,000000,27.2454,29.4324,27.2454,29.2886,44893.012947719,0
+OBT.US,D,20240717,000000,29.0406,29.0406,27.052,27.533,67834.5665706,0
+OBT.US,D,20240718,000000,26.7504,28.3816,26.7504,27.5232,41200.828304711,0
+OBT.US,D,20240719,000000,27.5182,29.0382,27.5182,28.8125,22469.696055178,0
+OBT.US,D,20240722,000000,28.9018,28.9018,28.1728,28.4455,29400.356141479,0
+OBT.US,D,20240723,000000,28.143,29.9828,28.143,29.9828,32802.166896669,0
+OBT.US,D,20240724,000000,29.9184,30.568,29.3927,29.5564,17841.862218094,0
+OBT.US,D,20240725,000000,29.606,31.5103,29.4572,31.1929,31739.479126672,0
+OBT.US,D,20240726,000000,31.4557,31.4557,30.2506,30.7565,23119.004332102,0
+OBT.US,D,20240729,000000,30.449,30.449,29.2192,29.601,23830.823654321,0
+OBT.US,D,20240730,000000,29.3332,29.8354,28.5652,29.249,77362.459764597,0
+OBT.US,D,20240731,000000,28.1381,31.1185,28.1381,30.8408,30295.675628915,0
+OBT.US,D,20240801,000000,31.292,31.292,27.4537,27.8356,34907.377583343,0
+OBT.US,D,20240802,000000,26.5314,27.6868,25.9114,27.424,24544.659461871,0
+OBT.US,D,20240805,000000,26.1792,26.4936,25.1974,25.6536,27240.700350839,0
+OBT.US,D,20240806,000000,25.4403,26.328,24.5104,25.9263,38057.127672025,0
+OBT.US,D,20240807,000000,26.214,27.0495,25.4651,25.5146,16686.416122821,0
+OBT.US,D,20240808,000000,25.4403,27.3744,25.4403,27.3347,21316.266445238,0
+OBT.US,D,20240809,000000,26.6106,26.8145,25.9164,25.9164,9370.6073380968,0
+OBT.US,D,20240812,000000,27.2752,27.2752,26.3132,26.5214,9183.0742022149,0
+OBT.US,D,20240813,000000,26.5858,27.0724,26.4123,26.8686,7083.9129715374,0
+OBT.US,D,20240814,000000,26.3974,26.3974,25.956,26.085,5131.9551701004,0
+OBT.US,D,20240815,000000,27.0223,28.329,26.933,28.0587,19079.98421198,0
+OBT.US,D,20240816,000000,28.024,28.7381,27.0818,27.0818,52809.734361398,0
+OBT.US,D,20240819,000000,27.2504,27.8405,26.7991,27.3942,32638.831584772,0
+OBT.US,D,20240820,000000,26.6652,27.2752,26.6652,27.2404,8868.5024904131,0
+OBT.US,D,20240821,000000,26.9278,27.5132,26.7793,27.5082,19672.830899607,0
+OBT.US,D,20240822,000000,26.938,27.4686,26.938,27.0768,11038.240707713,0
+OBT.US,D,20240823,000000,27.2206,29.601,27.2206,29.4522,29208.790034933,0
+OBT.US,D,20240826,000000,29.3729,30.7366,28.872,30.7366,35736.153054821,0
+OBT.US,D,20240827,000000,29.2832,29.2832,28.7913,28.9812,25504.506479933,0
+OBT.US,D,20240828,000000,28.8869,29.3729,28.267,29.0357,12645.379517367,0
+OBT.US,D,20240829,000000,29.2118,29.4721,29.2118,29.4076,11191.49359295,0
+OBT.US,D,20240830,000000,28.8918,28.8918,28.2918,28.4902,15998.794624588,0
+OBT.US,D,20240903,000000,28.5398,28.9414,27.7413,28.9414,39583.607068397,0
+OBT.US,D,20240904,000000,29.2153,29.2153,28.3689,28.4934,16110.485314479,0
+OBT.US,D,20240905,000000,28.4536,28.4536,27.1664,27.9606,14505.663251611,0
+OBT.US,D,20240906,000000,27.4826,28.4026,27.2038,27.2038,25869.972678032,0
+OBT.US,D,20240909,000000,27.5574,27.9806,27.3831,27.7714,15389.420082227,0
+OBT.US,D,20240910,000000,27.273,27.9051,27.0719,27.8511,73169.039960251,0
+OBT.US,D,20240911,000000,27.3582,27.3582,26.9276,27.2835,16275.185451094,0
+OBT.US,D,20240912,000000,27.2288,27.7466,27.1499,27.7466,32638.74658525,0
+OBT.US,D,20240913,000000,27.871,29.1804,27.6625,29.0958,42052.765369562,0
+OBT.US,D,20240916,000000,29.3298,30.4152,28.9962,29.5887,30067.817623458,0
+OBT.US,D,20240917,000000,29.9422,29.9422,29.3273,29.6036,21605.84597031,0
+OBT.US,D,20240918,000000,29.763,29.7704,28.807,29.4044,35044.975410427,0
+OBT.US,D,20240919,000000,30.0916,30.4848,29.8675,30.4848,21190.07855227,0
+OBT.US,D,20240920,000000,30.0517,30.2459,29.1954,29.738,60808.495561135,0
+OBT.US,D,20240923,000000,29.8376,29.8376,28.2519,29.1256,61738.448771533,0
+OBT.US,D,20240924,000000,29.3796,29.3796,28.3988,28.3988,21266.403005823,0
+OBT.US,D,20240925,000000,28.4346,29.3074,28.4038,28.593,22648.277322786,0
+OBT.US,D,20240926,000000,28.8418,28.8468,27.4304,28.3241,24080.365096035,0
+OBT.US,D,20240927,000000,28.4585,29.8724,28.1299,29.6982,43559.169058112,0
+OBT.US,D,20240930,000000,29.8177,30.3454,29.6236,30.0318,21722.341188891,0
+OBT.US,D,20241001,000000,30.1214,30.4699,29.1207,29.1306,36776.335383134,0
+OBT.US,D,20241002,000000,28.7772,28.7772,27.2686,27.5772,29296.53893492,0
+OBT.US,D,20241003,000000,27.179,27.328,26.228,26.3376,30126.065232749,0
+OBT.US,D,20241004,000000,26.4222,27.632,26.3575,27.2038,61407.039960052,0
+OBT.US,D,20241007,000000,26.94,27.5225,26.4446,27.5225,39919.697746575,0
+OBT.US,D,20241008,000000,27.9806,28.0801,27.7067,27.7067,18613.123975724,0
+OBT.US,D,20241009,000000,27.7864,28.2586,27.632,27.6918,21067.557718935,0
+OBT.US,D,20241010,000000,27.2636,27.2636,26.3874,27.1292,11153.412910024,0
+OBT.US,D,20241011,000000,27.6818,28.0851,27.6818,28.0752,25100.702527746,0
+OBT.US,D,20241014,000000,27.881,28.1224,27.2984,27.8511,35679.67349787,0
+OBT.US,D,20241015,000000,27.9407,28.2344,27.7876,28.2344,40590.549522543,0
+OBT.US,D,20241016,000000,28.2743,28.593,28.0852,28.578,28563.422473159,0
+OBT.US,D,20241017,000000,28.7124,28.7324,28.4187,28.6328,19776.067623284,0
+OBT.US,D,20241018,000000,28.7423,28.7423,28.2743,28.4236,10478.544057554,0
+OBT.US,D,20241021,000000,28.3788,28.3788,27.0146,27.0146,10904.354166851,0
+OBT.US,D,20241022,000000,27.0146,28.3241,26.7856,28.3241,31483.837090695,0
+OBT.US,D,20241023,000000,27.3832,27.8212,27.2088,27.5574,14087.88729532,0
+OBT.US,D,20241024,000000,27.4279,28.105,27.3532,28.105,13475.283128643,0
+OBT.US,D,20241025,000000,28.0801,28.1299,26.3874,26.462,42506.695014378,0
+OBT.US,D,20241028,000000,27.052,28.5282,26.6144,28.5282,31554.135929494,0
+OBT.US,D,20241029,000000,27.6088,28.6776,27.5026,28.6776,14971.644125936,0
+OBT.US,D,20241030,000000,28.0801,28.8767,27.9358,28.4087,13167.976776178,0
+OBT.US,D,20241031,000000,27.4976,28.3788,26.3475,26.3475,24510.192281834,0
+OBT.US,D,20241101,000000,26.3027,27.7214,25.9392,26.4969,62029.686817986,0
+OBT.US,D,20241104,000000,26.0488,26.8828,25.6654,26.5218,28517.226093377,0
+OBT.US,D,20241105,000000,26.4869,27.7764,26.4869,27.5324,16933.985997553,0
+OBT.US,D,20241106,000000,29.3746,31.3412,29.3746,30.5197,63393.484290687,0
+OBT.US,D,20241107,000000,30.3704,30.3704,29.3846,29.7231,31423.580943153,0
+OBT.US,D,20241108,000000,30.0053,30.913,30.0053,30.913,38949.573771149,0
+OBT.US,D,20241111,000000,30.8384,32.9148,30.4699,31.7644,54144.16564299,0
+OBT.US,D,20241112,000000,32.083,32.1129,31.1222,31.6698,51972.935793226,0
+OBT.US,D,20241113,000000,31.7445,32.2918,31.1222,31.142,46622.189891497,0
+OBT.US,D,20241114,000000,31.3163,31.7644,30.2359,30.4699,41024.393784845,0
+OBT.US,D,20241115,000000,30.7985,30.7985,29.4493,29.4742,45712.322063613,0
+OBT.US,D,20241118,000000,30.0069,30.0069,29.426,29.6684,30909.395150795,0
+OBT.US,D,20241119,000000,29.1207,29.8227,29.1207,29.7729,36840.608607179,0
+OBT.US,D,20241120,000000,29.6982,29.8724,29.0261,29.27,46937.530396967,0
+OBT.US,D,20241121,000000,29.2004,29.6698,28.4386,29.3098,32476.054986887,0
+OBT.US,D,20241122,000000,29.4443,29.6285,29.3746,29.6236,28163.723361131,0
+OBT.US,D,20241125,000000,30.3256,30.9678,29.5638,29.5638,55977.961066518,0
+OBT.US,D,20241126,000000,29.3746,30.0716,28.6826,29.1058,33904.125683632,0
+OBT.US,D,20241127,000000,31.4109,32.0034,29.1182,29.3995,65245.356558478,0
+OBT.US,D,20241129,000000,29.0435,29.6932,28.9763,29.6932,31769.049522394,0
+OBT.US,D,20241202,000000,29.519,30.679,28.6826,29.8625,72154.728143294,0
+OBT.US,D,20241203,000000,29.4742,29.4742,29.0758,29.28,23929.72472718,0
+OBT.US,D,20241204,000000,29.34,29.7,28.75,29.385,30012,0
+OBT.US,D,20241205,000000,29.3562,29.435,29.3562,29.435,12610,0
+OBT.US,D,20241206,000000,29.095,29.62,29.05,29.62,29932,0
+OBT.US,D,20241209,000000,29.72,29.72,29.0428,29.435,14254,0
+OBT.US,D,20241210,000000,29.17,29.82,28.8516,29.82,37452,0
+OBT.US,D,20241211,000000,29.94,30.6,29.875,30.485,41300,0
+OBT.US,D,20241212,000000,30.335,30.395,29.715,29.75,18522,0
+OBT.US,D,20241213,000000,29.7975,30.07,29.4,29.58,28106,0
+OBT.US,D,20241216,000000,29.625,29.875,29.51,29.62,14472,0
+OBT.US,D,20241217,000000,29.32,29.605,29.32,29.605,16214,0
+OBT.US,D,20241218,000000,29.605,29.875,27.065,27.11,38502,0
+OBT.US,D,20241219,000000,27.455,27.5,27,27.495,20134,0
+OBT.US,D,20241220,000000,27.01,28.405,27.01,28.325,94900,0
+OBT.US,D,20241223,000000,28.185,28.8425,27.17,27.39,29874,0
+OBT.US,D,20241224,000000,27.325,28,27.325,27.71,59400,0
+OBT.US,D,20241226,000000,27.31,29,27.05,28.085,28452,0
+OBT.US,D,20241227,000000,27.625,27.75,27.145,27.435,19928,0
+OBT.US,D,20241230,000000,27.445,28.325,27.41,27.52,28288,0
+OBT.US,D,20241231,000000,28.55,28.55,27.785,27.785,17492,0
+OBT.US,D,20250102,000000,27.875,28.505,26.555,26.99,55000,0
+OBT.US,D,20250103,000000,26.99,27.1008,26.75,27.095,42036,0
+OBT.US,D,20250106,000000,27.49,27.625,26.945,27.1,55588,0
+OBT.US,D,20250107,000000,26.935,27.15,26.28,26.78,35362,0
+OBT.US,D,20250108,000000,26.435,26.605,26.255,26.26,27690,0
+OBT.US,D,20250110,000000,26.24,26.52,24.675,25.765,63824,0
+OBT.US,D,20250113,000000,25.7,26.33,25.5,25.99,21387,0
+OBT.US,D,20250114,000000,26.19,26.47,25.75,26.05,26990,0
+OBT.US,D,20250115,000000,26.68,26.68,25.51,25.97,36119,0
+OBT.US,D,20250116,000000,26.22,28.6,25.82,26.73,54353,0
+OBT.US,D,20250117,000000,26.73,26.9922,26.2,26.55,29154,0
+OBT.US,D,20250121,000000,26.88,27.595,26.51,26.72,32579,0
+OBT.US,D,20250122,000000,26.43,26.84,25.99,26.07,13399,0
+OBT.US,D,20250123,000000,25.88,26.44,25.88,26.22,11579,0
+OBT.US,D,20250124,000000,26,26.71,26,26.45,13566,0
+OBT.US,D,20250127,000000,26.22,26.79,26.22,26.67,15786,0
+OBT.US,D,20250128,000000,26.39,26.62,26.3,26.48,15576,0
+OBT.US,D,20250129,000000,26.47,26.61,25.92,26.61,15557,0
+OBT.US,D,20250130,000000,26.69,26.69,25.75,25.99,15146,0
+OBT.US,D,20250131,000000,25.8,26.18,25.36,25.87,21584,0
+OBT.US,D,20250203,000000,25.11,26.0399,25.11,25.92,36359,0
+OBT.US,D,20250204,000000,25.63,26.29,25.455,26.11,26132,0
+OBT.US,D,20250205,000000,26.32,27.29,26.01,27.29,25106,0
+OBT.US,D,20250206,000000,26.88,27.195,26.67,27,13585,0
+OBT.US,D,20250207,000000,26.76,27.09,26.1201,26.95,18287,0
+OBT.US,D,20250210,000000,26.7001,26.995,26.465,26.92,11350,0
+OBT.US,D,20250211,000000,26.64,27.14,26.52,27.13,15930,0
+OBT.US,D,20250212,000000,26.52,26.85,26.01,26.06,12611,0
+OBT.US,D,20250213,000000,26.4,26.64,26,26.61,10352,0
+OBT.US,D,20250214,000000,26.64,26.78,26.56,26.68,7119,0
+OBT.US,D,20250218,000000,26.89,26.89,26.5,26.63,6631,0
+OBT.US,D,20250219,000000,26.28,26.485,25.88,26.28,18218,0
+OBT.US,D,20250220,000000,26.17,26.17,25.71,25.89,14961,0
+OBT.US,D,20250221,000000,26.19,26.19,25.25,25.43,20699,0
+OBT.US,D,20250224,000000,25.63,25.82,25.48,25.48,9290,0
+OBT.US,D,20250225,000000,25.72,26.15,25.49,25.61,23205,0
+OBT.US,D,20250226,000000,25.5,26.32,25.4,26.31,12432,0
+OBT.US,D,20250227,000000,26.05,26.05,25.31,25.37,9548,0
+OBT.US,D,20250228,000000,25.65,26,25.48,25.55,24809,0
+OBT.US,D,20250303,000000,25.27,25.355,24.75,25.06,33577,0
+OBT.US,D,20250304,000000,24.75,25.43,24.52,25.33,20026,0
+OBT.US,D,20250305,000000,25.06,25.06,24.52,24.55,12102,0
+OBT.US,D,20250306,000000,24.38,24.38,23.65,23.98,17107,0
+OBT.US,D,20250307,000000,23.495,23.93,23.44,23.89,19321,0
+OBT.US,D,20250310,000000,23.75,24.0762,23.2,23.95,21066,0
+OBT.US,D,20250311,000000,24.15,24.34,23.495,23.6,17245,0
+OBT.US,D,20250312,000000,23.74,24.2,23.37,24.2,17825,0
+OBT.US,D,20250313,000000,24.35,24.35,23.6,23.6,6160,0
+OBT.US,D,20250314,000000,24.5,24.5,23.6937,24.34,14563,0
+OBT.US,D,20250317,000000,25.407,25.407,23.7505,24.18,7799,0
+OBT.US,D,20250318,000000,23.86,24.02,23.805,24.01,9626,0
+OBT.US,D,20250319,000000,23.58,24.2,23.58,24.13,7091,0
+OBT.US,D,20250320,000000,24.12,24.71,24.12,24.42,7547,0
+OBT.US,D,20250321,000000,24.07,24.56,24.07,24.15,37667,0
+OBT.US,D,20250324,000000,24.21,24.75,24.21,24.55,8665,0
+OBT.US,D,20250325,000000,24.25,24.36,24.02,24.27,9281,0
+OBT.US,D,20250326,000000,24.49,24.49,24.27,24.27,6233,0
+OBT.US,D,20250327,000000,24.16,24.49,24,24.16,9966,0
+OBT.US,D,20250328,000000,23.9702,24.209,23.56,23.58,17666,0
+OBT.US,D,20250331,000000,23.5,23.94,23.025,23.39,22436,0
+OBT.US,D,20250401,000000,23.24,23.91,23.05,23.91,8831,0
+OBT.US,D,20250402,000000,23.67,23.77,23.02,23.65,31322,0
+OBT.US,D,20250403,000000,22.82,23.5,22.31,22.31,20883,0
+OBT.US,D,20250404,000000,21.87,22.63,21.07,22.46,14049,0
+OBT.US,D,20250407,000000,21.9,23.41,21.9,22.79,22885,0
+OBT.US,D,20250408,000000,23.17,23.385,22,22.04,35107,0
+OBT.US,D,20250409,000000,22.46,24.33,22.17,23.55,16989,0
+OBT.US,D,20250410,000000,22.62,22.75,21.1,21.35,28485,0
+OBT.US,D,20250411,000000,20.9701,21.59,20.9701,21.335,8423,0
+OBT.US,D,20250414,000000,21.22,21.39,20.97,21.39,17437,0
+OBT.US,D,20250415,000000,21.69,22.24,21.46,22.02,13142,0
+OBT.US,D,20250416,000000,21.81,22.14,21.65,22.13,11899,0
+OBT.US,D,20250417,000000,22.1,23.68,22.1,23.53,17352,0
+OBT.US,D,20250421,000000,23.16,24.0333,21.1,21.8,21024,0
+OBT.US,D,20250422,000000,22.2552,23.2,22.025,23.2,10821,0
+OBT.US,D,20250423,000000,24.02,24.02,22.2911,23.06,16581,0
+OBT.US,D,20250424,000000,23.64,23.64,22.8,23.18,12668,0
+OBT.US,D,20250425,000000,22.74,23.355,22.43,23.22,12949,0
+OBT.US,D,20250428,000000,23.31,23.31,22.77,23.07,15615,0
+OBT.US,D,20250429,000000,23.07,23.465,22.94,23.16,10550,0
+OBT.US,D,20250430,000000,22.805,23.82,22.805,23.73,15230,0
+OBT.US,D,20250501,000000,24.18,24.96,23.72,24.29,101375,0
+OBT.US,D,20250502,000000,24.66,26.99,24.37,26.65,40507,0
+OBT.US,D,20250505,000000,26.57,26.75,25.29,26.03,25934,0
+OBT.US,D,20250506,000000,26.01,26.64,25.49,26.48,16025,0
+OBT.US,D,20250507,000000,26.54,26.665,25.28,25.75,23029,0
+OBT.US,D,20250508,000000,25.5755,26.31,24.18,25.48,50401,0
+OBT.US,D,20250509,000000,25.77,26.015,25.09,25.8,24652,0
+OBT.US,D,20250512,000000,26.75,27.95,26.535,26.85,24003,0
+OBT.US,D,20250513,000000,27.18,27.18,26.31,26.87,23200,0
+OBT.US,D,20250514,000000,26.77,26.98,26.43,26.49,14456,0
+OBT.US,D,20250515,000000,26.615,26.94,26.01,26.77,29552,0
+OBT.US,D,20250516,000000,26.77,26.99,26.365,26.84,20553,0
+OBT.US,D,20250519,000000,26.52,26.92,26.42,26.92,11400,0
+OBT.US,D,20250520,000000,26.77,26.92,26.54,26.92,6824,0
+OBT.US,D,20250521,000000,26.5,26.98,25.69,26.15,18780,0
+OBT.US,D,20250522,000000,26.01,26.33,25.49,25.5,18600,0
+OBT.US,D,20250523,000000,25.02,25.545,25,25.15,15274,0
+OBT.US,D,20250527,000000,26.12,26.58,25.98,26.58,14679,0
+OBT.US,D,20250528,000000,26.51,26.52,25.75,25.84,15958,0
+OBT.US,D,20250529,000000,25.91,26.02,25.4,25.58,10423,0
+OBT.US,D,20250530,000000,25.02,25.88,25.002,25.57,16401,0
+OBT.US,D,20250602,000000,25.4,25.68,24.88,24.9,20851,0
+OBT.US,D,20250603,000000,24.78,25.72,24.39,25.22,24424,0
+OBT.US,D,20250604,000000,23.44,24.2038,23.25,23.64,228053,0
+OBT.US,D,20250605,000000,23.71,24.54,23.61,23.97,91298,0
+OBT.US,D,20250606,000000,24.2,24.52,24.02,24.33,108200,0
+OBT.US,D,20250609,000000,24.25,24.79,24.04,24.65,40252,0
+OBT.US,D,20250610,000000,24.4,24.9,24.22,24.53,46064,0
+OBT.US,D,20250611,000000,24.75,24.75,23.54,24,71131,0
+OBT.US,D,20250612,000000,23.75,24.2,23.75,23.82,28457,0
+OBT.US,D,20250613,000000,23.51,23.8,23.05,23.06,55739,0
+OBT.US,D,20250616,000000,23.42,24.832,23.05,23.14,60366,0
+OBT.US,D,20250617,000000,23.01,23.5,22.84,22.9,101968,0
+OBT.US,D,20250618,000000,23,24.2,23,23.6,84505,0
+OBT.US,D,20250620,000000,23.8,23.9,23.23,23.85,51750,0
+OBT.US,D,20250623,000000,23.8,24.72,23.8,24.44,125052,0
+OBT.US,D,20250624,000000,24.6,26.08,24.41,25.62,163081,0
+OBT.US,D,20250625,000000,25.56,25.74,24.5101,25.08,59798,0
+OBT.US,D,20250626,000000,25.4,25.53,24.605,25.53,25820,0
+OBT.US,D,20250627,000000,25.7,26.19,25.03,25.84,329217,0
+OBT.US,D,20250630,000000,25.8,25.94,25.21,25.84,52533,0
+OBT.US,D,20250701,000000,25.62,26.82,25.62,26.49,107033,0
+OBT.US,D,20250702,000000,26.49,27.4,26.14,27.15,219800,0
+OBT.US,D,20250703,000000,27.3,27.65,26.95,27.42,53237,0
+OBT.US,D,20250707,000000,27.35,27.525,26.67,27.14,103303,0
+OBT.US,D,20250708,000000,27.33,27.8575,27.25,27.6,191208,0
+OBT.US,D,20250709,000000,27.6,27.77,27.32,27.54,119942,0
+OBT.US,D,20250710,000000,27.615,28.3421,27.31,27.81,171368,0
+OBT.US,D,20250711,000000,27.74,28,27.21,27.25,121272,0
+OBT.US,D,20250714,000000,27.17,28.02,27.17,27.86,163827,0
+OBT.US,D,20250715,000000,27.67,28.1399,27.254,27.62,140654,0
+OBT.US,D,20250716,000000,27.92,28.01,27.33,27.91,75156,0
+OBT.US,D,20250717,000000,28.03,28.67,28.02,28.58,160380,0
+OBT.US,D,20250718,000000,28.83,28.83,28.13,28.54,60229,0
+OBT.US,D,20250721,000000,28.62,28.75,27.91,28.02,26829,0
+OBT.US,D,20250722,000000,28.13,28.55,27.95,28.07,27133,0
+OBT.US,D,20250723,000000,28.25,28.25,27.34,27.55,24920,0
+OBT.US,D,20250724,000000,27.79,27.79,26.89,26.99,36123,0
+OBT.US,D,20250725,000000,27.33,27.34,26.25,26.4,29012,0
+OBT.US,D,20250728,000000,26.48,27.27,26.25,26.42,32534,0
+OBT.US,D,20250729,000000,26.73,27.4674,26.0582,26.4,39243,0
+OBT.US,D,20250730,000000,26.8,26.8,25.26,25.46,37183,0
+OBT.US,D,20250731,000000,25.26,25.58,24.535,24.99,40037,0
+OBT.US,D,20250801,000000,24.77,24.77,23.69,23.86,56506,0
+OBT.US,D,20250804,000000,24.05,24.54,23.9,24.41,26943,0
+OBT.US,D,20250805,000000,24.42,24.52,23.65,24.03,34900,0
+OBT.US,D,20250806,000000,23.91,24.32,23.5,23.5,25995,0
+OBT.US,D,20250807,000000,23.6,23.78,23.23,23.46,38624,0
+OBT.US,D,20250808,000000,23.75,24.2573,23.21,23.73,36415,0
+OBT.US,D,20250811,000000,23.8,23.85,23.51,23.66,20811,0
+OBT.US,D,20250812,000000,23.84,25.095,22.98,24.83,40456,0
+OBT.US,D,20250813,000000,25.25,25.49,25.12,25.4,18150,0
+OBT.US,D,20250814,000000,24.98,24.98,24.47,24.64,15049,0
+OBT.US,D,20250815,000000,24.8,24.8,24.11,24.45,55901,0
+OBT.US,D,20250818,000000,24.3,24.76,23.9578,24.53,33653,0
+OBT.US,D,20250819,000000,24.87,24.87,24.32,24.63,24032,0
+OBT.US,D,20250820,000000,24.7,25.23,24.5,25.14,24635,0
+OBT.US,D,20250821,000000,25.33,25.33,24.9,25.29,24206,0
+OBT.US,D,20250822,000000,25.59,26.5,25.5,26.45,55425,0
+OBT.US,D,20250825,000000,26.44,27.25,25.245,26.08,82757,0
+OBT.US,D,20250826,000000,26.365,26.87,26.295,26.7,21188,0
+OBT.US,D,20250827,000000,26.62,27.24,26.41,26.64,17438,0
+OBT.US,D,20250828,000000,26.68,26.89,26.42,26.54,30835,0
+OBT.US,D,20250829,000000,26.72,27.14,26.56,26.68,23213,0
+OBT.US,D,20250902,000000,26.03,26.81,25.055,26.52,44882,0
+OBT.US,D,20250903,000000,26.36,26.69,26.36,26.38,20552,0
+OBT.US,D,20250904,000000,26.63,26.95,26.325,26.95,19998,0
+OBT.US,D,20250905,000000,26.9,27.25,26.259829,26.75,24362,0
+OBT.US,D,20250908,000000,26.554,26.73,26.295,26.56,23543,0
+OBT.US,D,20250909,000000,26.67,26.845,25.945,26.11,22869,0
+OBT.US,D,20250910,000000,26.27,26.325,25.81,26,19399,0
+OBT.US,D,20250911,000000,26.11,26.68,25.9501,26.64,21688,0
+OBT.US,D,20250912,000000,26.265,26.56,26.05,26.05,20365,0
+OBT.US,D,20250915,000000,26.2,26.62,25.625,25.95,37526,0
+OBT.US,D,20250916,000000,25.95,26.1592,25.705,25.95,33654,0
+OBT.US,D,20250917,000000,26.08,26.8,25.82,26.015,55867,0
+OBT.US,D,20250918,000000,26.14,26.83,26.14,26.72,38467,0
+OBT.US,D,20250919,000000,26.75,27,26.01,26.04,325170,0
+OBT.US,D,20250922,000000,26.01,26.34,25.59,26.32,76226,0
+OBT.US,D,20250923,000000,26.35,26.475,25.55,25.64,57902,0
+OBT.US,D,20250924,000000,25.66,25.66,25.38,25.55,23775,0
+OBT.US,D,20250925,000000,25.4,25.665,25.355,25.41,19201,0
+OBT.US,D,20250926,000000,25.57,25.75,25.52,25.65,28706,0
+OBT.US,D,20250929,000000,25.66,25.75,24.895,25.06,30741,0
+OBT.US,D,20250930,000000,24.95,25.325,24.89,25.21,25993,0
+OBT.US,D,20251001,000000,25.02,25.22,24.83,25.1,28061,0
+OBT.US,D,20251002,000000,25.07,25.07,24.5,24.63,24043,0
+OBT.US,D,20251003,000000,24.87,25.1,24.6342,24.9,19761,0
+OBT.US,D,20251006,000000,25.1,25.415,24.69,24.75,23820,0
+OBT.US,D,20251007,000000,24.865,25.04,24.48,24.5,19421,0
+OBT.US,D,20251008,000000,24.45,24.9,24.2748,24.5,24704,0
+OBT.US,D,20251009,000000,24.46,24.46,24.05,24.37,26533,0
+OBT.US,D,20251010,000000,24.34,24.49,23.43,23.5,33108,0
+OBT.US,D,20251013,000000,23.75,24.125,23.5,23.87,28895,0
+OBT.US,D,20251014,000000,23.51,25.06,23.51,25.06,29713,0
+OBT.US,D,20251015,000000,25.0649,25.22,24.425,24.6,12333,0
+OBT.US,D,20251016,000000,24.41,24.41,23.27,23.65,19583,0
+OBT.US,D,20251017,000000,23.81,24.23,23.6349,24.23,27864,0
+OBT.US,D,20251020,000000,24.29,24.72,24.29,24.6,14551,0
+OBT.US,D,20251021,000000,24.5,24.75,24.33,24.39,23724,0
+OBT.US,D,20251022,000000,24.575,24.73,24.24,24.73,20959,0
+OBT.US,D,20251023,000000,24.75,24.75,23.76,24.48,13749,0
+OBT.US,D,20251024,000000,24.75,24.75,24.365,24.68,19104,0
+OBT.US,D,20251027,000000,24.75,25.06,23.415,24.49,25708,0
+OBT.US,D,20251028,000000,24.49,24.49,23.99,24.14,16299,0
+OBT.US,D,20251029,000000,24.1,24.79,23.245,23.44,33413,0
+OBT.US,D,20251030,000000,23.84,24.58,23.77,23.77,26021,0
+OBT.US,D,20251031,000000,23.75,24.64,23.75,24.45,21782,0
+OBT.US,D,20251103,000000,24.53,25.1,24.495,24.72,19877,0
+OBT.US,D,20251104,000000,24.805,25.2,24.62,25.1,39984,0
+OBT.US,D,20251105,000000,25.21,26.15,25.05,25.93,22804,0
+OBT.US,D,20251106,000000,25.86,26.015,25.41,25.44,22780,0
+OBT.US,D,20251107,000000,25.58,26.66,25.5,26.33,26043,0
+OBT.US,D,20251110,000000,26.4,26.93,25.96,26.48,15324,0
+OBT.US,D,20251111,000000,26.5,26.645,26.15,26.15,9285,0
+OBT.US,D,20251112,000000,26.35,26.35,25.935,26.06,13780,0
+OBT.US,D,20251113,000000,26.45,26.55,26.15,26.22,14133,0
+OBT.US,D,20251114,000000,26.09,26.47,25.9,26.47,15610,0
+OBT.US,D,20251117,000000,26.59,26.63,25.11,25.11,19484,0
+OBT.US,D,20251118,000000,25.01,25.47,25.01,25.23,14259,0
+OBT.US,D,20251119,000000,25.16,25.46,25.1,25.46,21717,0
+OBT.US,D,20251120,000000,25.84,26.1,25.665,25.88,23590,0
+OBT.US,D,20251121,000000,25.96,27,25.96,26.665,34362,0
+OBT.US,D,20251124,000000,26.74,26.955,26.1,26.24,18928,0
+OBT.US,D,20251125,000000,26.47,27.4,26.47,27.25,25190,0
+OBT.US,D,20251126,000000,27.53,28.215,27.06,27.3,24874,0
+OBT.US,D,20251128,000000,27.21,27.52,27,27.11,10763,0
+OBT.US,D,20251201,000000,27.48,27.72,26.91,27.065,11950,0
+OBT.US,D,20251202,000000,27.4,27.4,26.8,26.99,12302,0
+OBT.US,D,20251203,000000,27.1,27.83,26.94,27.34,16108,0
+OBT.US,D,20251204,000000,27.06,27.495,27.05,27.37,25583,0
+OBT.US,D,20251205,000000,27.45,27.48,27.02,27.15,28314,0
+OBT.US,D,20251208,000000,27.26,28.07,27,27.25,30577,0
+OBT.US,D,20251209,000000,27.83,27.915,27.39,27.58,21304,0
+OBT.US,D,20251210,000000,27.77,29.31,27.7418,28.87,62555,0
+OBT.US,D,20251211,000000,28.78,29,28.645,28.65,36847,0
+OBT.US,D,20251212,000000,28.75,29.09,28.5,28.7,52951,0
+OBT.US,D,20251215,000000,29.01,29.57,28.99,29.24,54332,0
+OBT.US,D,20251216,000000,29.2,29.6999,28.95,28.95,40641,0
+OBT.US,D,20251217,000000,29.1,29.96,29.1,29.65,37512,0
+OBT.US,D,20251218,000000,29.99,30.245,29.72,29.72,40908,0
+OBT.US,D,20251219,000000,29.62,30.125,29.135,29.85,75475,0
+OBT.US,D,20251222,000000,29.72,30.23,28.95,29.06,39809,0
+OBT.US,D,20251223,000000,29.06,29.3,28.57,28.57,47307,0
+OBT.US,D,20251224,000000,28.57,28.87,28.19,28.73,11976,0
+OBT.US,D,20251226,000000,28.78,28.93,28.46,28.68,20440,0
+OBT.US,D,20251229,000000,28.6,28.815,28.48,28.65,24119,0
+OBT.US,D,20251230,000000,28.31,28.83,28.16,28.5,21148,0
+OBT.US,D,20251231,000000,28.51,28.665,28.215,28.55,39772,0
+OBT.US,D,20260102,000000,28.785,28.785,27.98,28.38,32161,0
+OBT.US,D,20260105,000000,28.35,29.265,28.35,29.01,51860,0
+OBT.US,D,20260106,000000,29,29.035,28.66,28.96,32790,0
+OBT.US,D,20260107,000000,29.18,29.18,28.35,28.75,32788,0
+OBT.US,D,20260108,000000,28.64,29.71,28.64,29.19,31333,0
+OBT.US,D,20260109,000000,29.19,29.35,28.82,28.94,23804,0
+OBT.US,D,20260112,000000,28.85,29.585,28.63,29.07,37850,0
+OBT.US,D,20260113,000000,28.685,29.19,28.685,28.98,27063,0
+OBT.US,D,20260114,000000,29.12,29.36,28.85,29.1,32327,0
+OBT.US,D,20260115,000000,29.23,30.16,29.23,29.86,27433,0
+OBT.US,D,20260116,000000,29.8,29.95,29.52,29.735,35972,0
+OBT.US,D,20260120,000000,29.41,29.7,29.06,29.14,36807,0
+OBT.US,D,20260121,000000,29.565,30.49,29.565,30.49,62016,0
+OBT.US,D,20260122,000000,30.4,31.49,30.4,30.83,29939,0
+OBT.US,D,20260123,000000,30.75,30.75,29.545,29.78,34312,0
+OBT.US,D,20260126,000000,29.7,30.08,29.45,29.8,28560,0
+OBT.US,D,20260127,000000,29.79,30.1399,29.58,29.84,13337,0
+OBT.US,D,20260128,000000,29.76,29.895,29.33,29.7,32155,0
+OBT.US,D,20260129,000000,29.65,30.78,29.65,30.76,24104,0
+OBT.US,D,20260130,000000,30.48,31.125,30,30.82,63624,0
+OBT.US,D,20260202,000000,30.97,32.66,30.97,31.85,62745,0
+OBT.US,D,20260203,000000,31.95,32.71,31.48,32.09,78766,0
+OBT.US,D,20260204,000000,32.38,32.905,32,32.56,69531,0
+OBT.US,D,20260205,000000,33.93,35.07,33.05,34.07,164515,0
+OBT.US,D,20260206,000000,34.61,35.4299,34.05,35.21,101751,0
+OBT.US,D,20260209,000000,35.21,36.04,35.0437,35.56,100568,0
+OBT.US,D,20260210,000000,35.68,36.3434,35.185,35.41,127696,0
+OBT.US,D,20260211,000000,35.69,35.78,34.9,34.96,49156,0
+OBT.US,D,20260212,000000,35.33,35.4,34.3,35.01,73475,0
+OBT.US,D,20260213,000000,35,35.73,34.795,35.31,126281,0
+OBT.US,D,20260217,000000,35.49,36.25,34.99,35.39,68123,0
+OBT.US,D,20260218,000000,35.47,36.43,34.75,34.94,47889,0
diff --git a/daily/us/nasdaq stocks/2/ocfc.us.txt b/daily/us/nasdaq stocks/2/ocfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e885942de8f283b8983021f41e15feeb6ae7bd35
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ocfc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCFC.US,D,20050225,000000,16.0853,16.6899,16.0853,16.5466,27856.544517199,0
+OCFC.US,D,20050228,000000,16.5251,16.5329,16.2011,16.2011,29378.659852898,0
+OCFC.US,D,20050301,000000,16.368,16.6644,16.3209,16.6566,70901.640188753,0
+OCFC.US,D,20050302,000000,16.4789,16.6566,16.3768,16.5515,33920.554208018,0
+OCFC.US,D,20050303,000000,16.7233,16.7233,16.5623,16.6644,13171.289866079,0
+OCFC.US,D,20050304,000000,16.7233,16.7233,16.4936,16.635,46022.084300011,0
+OCFC.US,D,20050307,000000,16.3984,16.6958,16.3984,16.579,14485.566159957,0
+OCFC.US,D,20050308,000000,16.7086,16.7086,16.1824,16.209,42702.772543847,0
+OCFC.US,D,20050309,000000,16.2011,16.635,16.1756,16.4514,34149.788445322,0
+OCFC.US,D,20050310,000000,16.2924,16.7233,16.2924,16.4642,219106.15929063,0
+OCFC.US,D,20050311,000000,16.6712,16.6712,16.0489,16.0971,31566.063886196,0
+OCFC.US,D,20050314,000000,16.3287,16.3916,16.0647,16.2011,41459.813568242,0
+OCFC.US,D,20050315,000000,16.4936,16.628,16.0922,16.1324,18497.674722195,0
+OCFC.US,D,20050316,000000,16.0922,16.4936,16.0922,16.2011,32676.57641358,0
+OCFC.US,D,20050317,000000,16.0922,16.2237,15.9508,15.9871,24441.463790783,0
+OCFC.US,D,20050318,000000,16.2237,16.2237,15.6966,15.8389,65038.33780793,0
+OCFC.US,D,20050321,000000,15.9184,16.1246,15.6966,16.1049,17687.713750387,0
+OCFC.US,D,20050322,000000,15.995,16.2237,15.995,16.1167,13149.894670598,0
+OCFC.US,D,20050323,000000,16.0971,16.0971,15.6799,15.7899,34246.576234406,0
+OCFC.US,D,20050324,000000,16.0293,16.0853,15.9263,15.9695,48928.774429027,0
+OCFC.US,D,20050328,000000,15.8203,16.3209,15.8203,16.209,28931.398385447,0
+OCFC.US,D,20050329,000000,16.0647,16.3768,15.939,15.939,13321.056234452,0
+OCFC.US,D,20050330,000000,16.0971,16.3424,16.0971,16.1932,11076.598346536,0
+OCFC.US,D,20050331,000000,16.0647,16.3209,15.8124,16.0058,19580.679141103,0
+OCFC.US,D,20050401,000000,16.1608,16.2325,15.7143,15.8968,24410.899225809,0
+OCFC.US,D,20050404,000000,15.6966,16.0293,15.6436,15.9508,19747.765429627,0
+OCFC.US,D,20050405,000000,15.8203,16.1462,15.619,15.944,39962.149884522,0
+OCFC.US,D,20050406,000000,16.0715,16.152,15.7506,16.0578,24458.783710935,0
+OCFC.US,D,20050407,000000,15.995,16.2011,15.889,16.0971,23119.036946247,0
+OCFC.US,D,20050408,000000,15.939,16.1049,15.4218,15.4218,45467.846855151,0
+OCFC.US,D,20050411,000000,15.4355,15.5896,15.3934,15.3934,13023.561135372,0
+OCFC.US,D,20050412,000000,15.4002,15.5327,15.2981,15.3934,14406.098291024,0
+OCFC.US,D,20050413,000000,15.303,15.3177,15.1077,15.1077,14697.480477109,0
+OCFC.US,D,20050414,000000,15.2529,15.3531,14.8839,14.8839,9632.9320609361,0
+OCFC.US,D,20050415,000000,14.9909,15.5611,14.3284,14.3431,20059.523992361,0
+OCFC.US,D,20050418,000000,14.4903,15.0173,14.3431,15.0085,22736.979884073,0
+OCFC.US,D,20050419,000000,15.0881,15.0881,14.7377,14.9781,14740.270868072,0
+OCFC.US,D,20050420,000000,14.7141,14.7249,14.2567,14.2567,13154.98876476,0
+OCFC.US,D,20050421,000000,14.5669,15.1578,14.3666,14.984,21312.67115629,0
+OCFC.US,D,20050422,000000,15.1578,15.1724,14.131,14.1468,33834.973426091,0
+OCFC.US,D,20050425,000000,14.3706,14.4148,14.2321,14.293,40347.263403193,0
+OCFC.US,D,20050426,000000,14.2155,14.7377,14.1802,14.4314,19361.633092124,0
+OCFC.US,D,20050427,000000,14.2842,14.9408,14.0771,14.6316,28238.601579372,0
+OCFC.US,D,20050428,000000,14.4943,14.7377,14.4638,14.5786,23484.792907101,0
+OCFC.US,D,20050429,000000,14.8436,14.877,14.4638,14.877,28119.399775974,0
+OCFC.US,D,20050502,000000,14.773,15.1028,14.7004,15.0173,39164.414738704,0
+OCFC.US,D,20050503,000000,14.9781,15.0311,14.9555,15.0311,17338.258890852,0
+OCFC.US,D,20050504,000000,15.0449,15.2411,15.0223,15.1499,16200.238254991,0
+OCFC.US,D,20050505,000000,15.1214,15.3934,15.0881,15.3678,35018.840909412,0
+OCFC.US,D,20050506,000000,15.5033,15.5033,15.1764,15.2353,8415.443556143,0
+OCFC.US,D,20050509,000000,15.3746,15.4728,15.2196,15.4218,53427.878393183,0
+OCFC.US,D,20050510,000000,15.1646,15.6799,15.1646,15.6112,19416.649309077,0
+OCFC.US,D,20050511,000000,15.3864,15.5759,15.0881,15.303,18829.809661578,0
+OCFC.US,D,20050512,000000,15.569,15.6799,15.4218,15.6799,29719.964161773,0
+OCFC.US,D,20050513,000000,15.6799,15.8615,15.1764,15.1764,30259.938142979,0
+OCFC.US,D,20050516,000000,15.4777,15.7211,15.2196,15.7005,17777.369807644,0
+OCFC.US,D,20050517,000000,15.5033,15.8968,15.4659,15.8203,22398.732031695,0
+OCFC.US,D,20050518,000000,15.9184,16.1049,15.889,16.0293,19043.761616395,0
+OCFC.US,D,20050519,000000,16.0293,16.2835,16.0293,16.152,13917.065251442,0
+OCFC.US,D,20050520,000000,16.0343,16.0343,15.4218,15.5033,30914.01983342,0
+OCFC.US,D,20050523,000000,15.4002,15.4444,15.0822,15.1362,29211.573564374,0
+OCFC.US,D,20050524,000000,15.1931,15.3295,15.1146,15.3295,50415.231105591,0
+OCFC.US,D,20050525,000000,15.0763,15.3295,15.0537,15.198,25082.300836402,0
+OCFC.US,D,20050526,000000,15.1362,15.3295,15.1283,15.3295,12581.393762084,0
+OCFC.US,D,20050527,000000,15.3295,15.3796,15.1646,15.2117,26988.51087194,0
+OCFC.US,D,20050531,000000,15.3295,15.3295,14.984,14.984,61382.815837053,0
+OCFC.US,D,20050601,000000,14.9555,15.2609,14.9555,15.2471,25379.795935482,0
+OCFC.US,D,20050602,000000,14.9781,15.1578,14.9781,15.1077,24382.3722985,0
+OCFC.US,D,20050603,000000,14.984,15.1214,14.9202,15.0881,48916.548603038,0
+OCFC.US,D,20050606,000000,14.9134,15.2893,14.9134,15.2049,62116.365396426,0
+OCFC.US,D,20050607,000000,15.2834,15.407,15.0763,15.1214,25830.11385943,0
+OCFC.US,D,20050608,000000,14.9703,15.3746,14.9703,15.0017,23734.403521054,0
+OCFC.US,D,20050609,000000,14.934,15.4777,14.9202,15.4276,19123.229485327,0
+OCFC.US,D,20050610,000000,15.2471,15.3177,14.9487,15.143,17230.264094611,0
+OCFC.US,D,20050613,000000,15.2609,15.5405,14.9977,15.3678,42237.172337412,0
+OCFC.US,D,20050614,000000,15.413,15.4728,15.0537,15.3796,29751.54754558,0
+OCFC.US,D,20050615,000000,15.1842,15.3678,15.0449,15.3678,34567.504166631,0
+OCFC.US,D,20050616,000000,15.1931,15.8536,15.1578,15.8536,34759.042107134,0
+OCFC.US,D,20050617,000000,15.939,16.1932,15.9106,15.9548,91062.027245528,0
+OCFC.US,D,20050620,000000,15.8203,15.9783,15.5543,15.5828,24406.82395048,0
+OCFC.US,D,20050621,000000,15.5405,15.569,15.1764,15.5405,27647.686656544,0
+OCFC.US,D,20050622,000000,15.619,15.8812,15.3374,15.7064,26226.434385258,0
+OCFC.US,D,20050623,000000,15.8203,15.9646,15.5179,15.6358,26578.94570129,0
+OCFC.US,D,20050624,000000,15.5611,15.9871,15.1724,15.4355,84958.283620243,0
+OCFC.US,D,20050627,000000,15.1362,15.9548,15.0596,15.7575,26814.292851589,0
+OCFC.US,D,20050628,000000,15.8203,16.5515,15.7575,16.2325,48639.429880608,0
+OCFC.US,D,20050629,000000,16.1894,16.368,15.8615,16.2835,23351.327640048,0
+OCFC.US,D,20050630,000000,16.1324,16.2237,15.5327,15.6878,20836.88276153,0
+OCFC.US,D,20050701,000000,15.7005,16.3768,15.7005,16.1608,68354.593107596,0
+OCFC.US,D,20050705,000000,16.313,16.6762,16.1668,16.5623,35885.855735838,0
+OCFC.US,D,20050706,000000,16.5515,16.6899,16.368,16.4877,18480.354802043,0
+OCFC.US,D,20050707,000000,16.0578,16.4573,15.8124,16.4514,29970.593594559,0
+OCFC.US,D,20050708,000000,16.4386,16.7086,16.0922,16.7086,21736.499790595,0
+OCFC.US,D,20050711,000000,16.7164,17.3996,16.6045,17.3996,43730.760745802,0
+OCFC.US,D,20050712,000000,17.3515,17.4152,16.7164,17.2052,37539.398700925,0
+OCFC.US,D,20050713,000000,17.0109,17.4064,16.7615,17.1984,31780.015841013,0
+OCFC.US,D,20050714,000000,17.2827,17.3593,16.7479,16.9058,23779.231549682,0
+OCFC.US,D,20050715,000000,16.7233,17.0531,16.4122,16.6438,10592.659401116,0
+OCFC.US,D,20050718,000000,16.6438,16.8283,16.3542,16.579,13821.296281191,0
+OCFC.US,D,20050719,000000,16.7881,16.8931,16.5171,16.7321,8001.8031101631,0
+OCFC.US,D,20050720,000000,16.368,17.219,16.2924,17.0845,19673.391654857,0
+OCFC.US,D,20050721,000000,17.1296,17.1296,16.3768,16.3768,16326.571790217,0
+OCFC.US,D,20050722,000000,16.628,17.0737,16.628,17.0305,7133.7694649047,0
+OCFC.US,D,20050725,000000,17.0383,17.4152,16.7733,16.8283,19213.904361417,0
+OCFC.US,D,20050726,000000,17.0668,17.1169,16.7675,16.9058,22637.135638492,0
+OCFC.US,D,20050727,000000,16.8784,16.901,16.4268,16.6192,14471.302696302,0
+OCFC.US,D,20050728,000000,16.7479,17.4232,16.3061,17.4232,33026.031273115,0
+OCFC.US,D,20050729,000000,17.2907,17.6312,16.6438,16.6712,19805.838103077,0
+OCFC.US,D,20050801,000000,16.7881,17.4457,16.7321,17.0383,21472.625712987,0
+OCFC.US,D,20050802,000000,16.9913,17.2975,16.7615,16.7881,31935.89512238,0
+OCFC.US,D,20050803,000000,16.844,16.844,16.5515,16.5515,26694.072229359,0
+OCFC.US,D,20050804,000000,16.5515,16.7233,16.5515,16.6566,13207.967344048,0
+OCFC.US,D,20050805,000000,16.4514,16.4514,16.2708,16.3542,30193.714918868,0
+OCFC.US,D,20050808,000000,16.5584,16.6045,16.3542,16.4062,6478.6689556311,0
+OCFC.US,D,20050809,000000,16.5976,16.5976,16.4268,16.4268,7225.4631598264,0
+OCFC.US,D,20050810,000000,16.6516,16.6516,16.2394,16.368,25406.285225126,0
+OCFC.US,D,20050811,000000,16.4328,16.6516,16.0853,16.5025,36895.505198809,0
+OCFC.US,D,20050812,000000,16.5171,16.5171,15.7957,16.2011,33800.333585787,0
+OCFC.US,D,20050815,000000,16.2983,16.4877,16.1049,16.472,7164.3340298786,0
+OCFC.US,D,20050816,000000,16.1668,16.3424,16.0343,16.0853,36635.706396531,0
+OCFC.US,D,20050817,000000,15.9695,16.1756,15.8046,15.9106,21721.217508108,0
+OCFC.US,D,20050818,000000,15.8389,16.0971,15.8389,15.889,10650.732074566,0
+OCFC.US,D,20050819,000000,15.8536,15.9695,15.8536,15.9263,7119.5060012503,0
+OCFC.US,D,20050822,000000,15.9322,16.2531,15.9263,16.2531,26075.649198054,0
+OCFC.US,D,20050823,000000,16.3287,16.5397,16.0715,16.5025,12240.089453208,0
+OCFC.US,D,20050824,000000,16.5093,16.5898,16.2659,16.4122,21423.722409028,0
+OCFC.US,D,20050825,000000,16.4062,16.6712,16.2581,16.4122,17805.896734953,0
+OCFC.US,D,20050826,000000,16.5093,16.5093,15.9695,15.9695,18300.023868697,0
+OCFC.US,D,20050829,000000,15.9508,16.0401,15.939,15.9783,1487.4754953957,0
+OCFC.US,D,20050830,000000,16.1824,16.1932,15.9322,16.0137,15283.301305775,0
+OCFC.US,D,20050831,000000,15.939,16.2708,15.9038,16.2394,25567.258600655,0
+OCFC.US,D,20050901,000000,16.2325,16.2394,15.8124,16.0715,33147.270714178,0
+OCFC.US,D,20050902,000000,16.1167,16.1167,15.9263,16.0401,27250.347311883,0
+OCFC.US,D,20050906,000000,16.0293,16.209,15.9184,16.209,38823.110429829,0
+OCFC.US,D,20050907,000000,16.0971,16.3768,15.995,16.2463,77871.379821632,0
+OCFC.US,D,20050908,000000,16.1824,16.2983,16.0293,16.1246,15966.928742357,0
+OCFC.US,D,20050909,000000,16.1894,16.3061,16.152,16.2835,6528.5910784218,0
+OCFC.US,D,20050912,000000,16.4122,16.9324,16.368,16.9324,41904.018579196,0
+OCFC.US,D,20050913,000000,16.8077,17.0531,16.5976,16.9324,63739.34379654,0
+OCFC.US,D,20050914,000000,16.7321,16.8715,16.2983,16.3542,25371.645384822,0
+OCFC.US,D,20050915,000000,16.2463,16.2463,16.0647,16.1167,8829.0840021229,0
+OCFC.US,D,20050916,000000,16.2708,16.8715,16.2708,16.7949,71032.048999309,0
+OCFC.US,D,20050919,000000,16.7017,17.3033,16.4936,16.7615,36072.299582179,0
+OCFC.US,D,20050920,000000,16.9324,17.0109,16.7233,16.8126,21060.004085839,0
+OCFC.US,D,20050921,000000,16.7233,16.8528,16.7233,16.7233,15196.701705016,0
+OCFC.US,D,20050922,000000,16.7233,16.8009,16.6438,16.6566,34529.80786983,0
+OCFC.US,D,20050923,000000,16.6762,16.8283,16.6104,16.8283,3727.8581079815,0
+OCFC.US,D,20050926,000000,16.8666,17.1022,16.8352,16.9961,16454.942963107,0
+OCFC.US,D,20050927,000000,16.8283,16.954,16.5466,16.7949,12630.297066042,0
+OCFC.US,D,20050928,000000,16.683,16.7881,16.6104,16.7321,4594.8729344074,0
+OCFC.US,D,20050929,000000,16.6104,16.948,16.6104,16.948,6529.6098972543,0
+OCFC.US,D,20050930,000000,16.948,17.0237,16.8215,16.8215,12256.390554528,0
+OCFC.US,D,20051003,000000,16.7675,16.8852,16.6712,16.7233,14266.520110977,0
+OCFC.US,D,20051004,000000,16.6438,17.0845,16.5976,16.635,8781.1995169971,0
+OCFC.US,D,20051005,000000,16.6192,16.7537,16.3287,16.3287,36327.004290295,0
+OCFC.US,D,20051006,000000,16.2767,16.7086,16.2767,16.3768,17536.928563183,0
+OCFC.US,D,20051007,000000,16.5329,16.5976,16.2581,16.5976,4783.354418413,0
+OCFC.US,D,20051010,000000,16.6104,16.6104,16.2531,16.3209,12309.369133816,0
+OCFC.US,D,20051011,000000,16.3916,16.5093,16.2659,16.2767,6317.695580102,0
+OCFC.US,D,20051012,000000,16.1402,16.1402,15.4915,15.569,61107.734752288,0
+OCFC.US,D,20051013,000000,15.4355,15.5543,15.4002,15.4659,6528.5910784218,0
+OCFC.US,D,20051014,000000,15.5033,15.8812,15.5033,15.7359,2762.0178548067,0
+OCFC.US,D,20051017,000000,15.9263,15.9263,15.4355,15.6642,9574.8593874857,0
+OCFC.US,D,20051018,000000,15.5033,15.5033,15.4002,15.4444,13615.494877033,0
+OCFC.US,D,20051019,000000,15.4002,16.2325,15.3295,16.2325,4724.2629261301,0
+OCFC.US,D,20051020,000000,16.2708,16.368,15.889,15.9106,7369.1166152037,0
+OCFC.US,D,20051021,000000,15.6495,16.472,15.6495,16.4062,5355.9306022571,0
+OCFC.US,D,20051024,000000,16.4573,16.7086,16.3768,16.635,8091.4591674198,0
+OCFC.US,D,20051025,000000,16.5025,16.6712,16.209,16.3621,4842.4459106958,0
+OCFC.US,D,20051026,000000,16.3542,16.4642,16.0343,16.1756,3479.2663128606,0
+OCFC.US,D,20051027,000000,15.9322,15.9322,15.3099,15.4659,32469.75619059,0
+OCFC.US,D,20051028,000000,15.5033,15.8203,15.4728,15.8203,21420.665952531,0
+OCFC.US,D,20051031,000000,16.0058,16.0137,15.6308,15.728,43285.536916016,0
+OCFC.US,D,20051101,000000,15.5759,15.9508,15.5465,15.9263,32820.229868958,0
+OCFC.US,D,20051102,000000,15.9871,16.1756,15.889,16.1462,15679.621831603,0
+OCFC.US,D,20051103,000000,16.1894,16.3984,15.9184,15.9184,19025.422877411,0
+OCFC.US,D,20051104,000000,15.7839,16.1098,15.7143,16.1098,16946.013640354,0
+OCFC.US,D,20051107,000000,16.1324,16.1324,15.7643,15.889,21796.61010171,0
+OCFC.US,D,20051108,000000,15.995,16.0647,15.6799,15.7713,19183.339796443,0
+OCFC.US,D,20051109,000000,15.8448,16.0922,15.8389,15.9322,32491.151386072,0
+OCFC.US,D,20051110,000000,16.0971,16.6566,15.8742,16.472,30578.828437539,0
+OCFC.US,D,20051111,000000,16.3916,16.901,16.3916,16.901,34394.304965113,0
+OCFC.US,D,20051114,000000,16.8852,16.8852,16.1324,16.2835,24165.363887186,0
+OCFC.US,D,20051115,000000,16.0343,16.1932,15.889,16.0922,29547.783779087,0
+OCFC.US,D,20051116,000000,16.0853,16.0853,15.7143,15.8124,27825.979952225,0
+OCFC.US,D,20051117,000000,15.8046,16.0225,15.7506,15.944,46682.278903447,0
+OCFC.US,D,20051118,000000,16.1462,16.5025,16.0774,16.4789,27482.638005685,0
+OCFC.US,D,20051121,000000,16.5251,16.5251,16.0343,16.3209,19223.073730909,0
+OCFC.US,D,20051122,000000,16.1049,16.5251,16.0489,16.0489,34375.966226128,0
+OCFC.US,D,20051123,000000,16.0343,16.7949,16.0293,16.7733,24021.710431809,0
+OCFC.US,D,20051125,000000,16.7733,16.7733,16.4573,16.7615,5958.0525322426,0
+OCFC.US,D,20051128,000000,16.4122,16.7615,16.368,16.683,26846.895054228,0
+OCFC.US,D,20051129,000000,16.7615,16.7615,16.5171,16.635,39684.01234326,0
+OCFC.US,D,20051130,000000,16.4573,16.7949,16.4573,16.7949,31087.219034938,0
+OCFC.US,D,20051201,000000,16.8283,17.0305,16.5859,17.0237,12860.550122178,0
+OCFC.US,D,20051202,000000,16.901,17.0531,16.901,16.9697,14431.568761836,0
+OCFC.US,D,20051205,000000,16.7733,17.0305,16.7233,16.9058,24915.214547879,0
+OCFC.US,D,20051206,000000,17.0453,17.2975,16.8715,16.948,23629.46518131,0
+OCFC.US,D,20051207,000000,16.954,17.1022,16.5898,16.6192,55146.625763548,0
+OCFC.US,D,20051208,000000,16.6192,16.9618,16.6192,16.8852,14908.375975429,0
+OCFC.US,D,20051209,000000,16.7949,17.1169,16.7881,17.0531,9410.8295554592,0
+OCFC.US,D,20051212,000000,17.1492,17.2258,16.8715,17.2052,16634.255077621,0
+OCFC.US,D,20051213,000000,17.0599,17.2827,16.8715,16.9108,43390.47525576,0
+OCFC.US,D,20051214,000000,16.901,17.3033,16.901,17.3033,9865.2227547376,0
+OCFC.US,D,20051215,000000,17.1718,17.1718,16.8126,16.9108,30364.876482722,0
+OCFC.US,D,20051216,000000,16.8784,16.9186,16.7881,16.8077,98018.522233584,0
+OCFC.US,D,20051219,000000,16.8528,16.8528,16.6192,16.7881,24668.660390423,0
+OCFC.US,D,20051220,000000,16.5898,16.6762,16.5515,16.5859,14689.329926449,0
+OCFC.US,D,20051221,000000,16.7164,16.9186,16.0647,16.1932,31530.40522706,0
+OCFC.US,D,20051222,000000,16.1668,16.2011,15.9646,16.1167,64507.533196217,0
+OCFC.US,D,20051223,000000,16.2581,16.4642,16.2325,16.3984,12624.184153047,0
+OCFC.US,D,20051227,000000,16.3287,16.42,16.2011,16.2394,23877.038157599,0
+OCFC.US,D,20051228,000000,16.1167,16.3768,16.1167,16.3768,17348.447079177,0
+OCFC.US,D,20051229,000000,16.3768,16.4789,16.0401,16.0401,21948.414107747,0
+OCFC.US,D,20051230,000000,16.0058,16.2011,15.8124,15.8615,21806.798290034,0
+OCFC.US,D,20060103,000000,15.8311,16.1402,15.5611,16.1402,29004.753341384,0
+OCFC.US,D,20060104,000000,15.9038,16.3768,15.9038,16.2581,17481.91234623,0
+OCFC.US,D,20060105,000000,16.2011,16.368,16.2011,16.3484,4754.827491104,0
+OCFC.US,D,20060106,000000,16.3768,16.472,16.1098,16.3836,30473.890097796,0
+OCFC.US,D,20060109,000000,16.3916,16.6516,16.2011,16.5584,20357.01909144,0
+OCFC.US,D,20060110,000000,16.4936,16.8352,16.4465,16.8352,9445.4693957629,0
+OCFC.US,D,20060111,000000,16.7675,16.8215,16.5093,16.5093,11036.86441207,0
+OCFC.US,D,20060112,000000,16.4877,16.5859,16.3768,16.472,5278.5003709899,0
+OCFC.US,D,20060113,000000,16.3061,16.42,16.0401,16.2659,21033.514796195,0
+OCFC.US,D,20060117,000000,16.1608,16.1608,15.8968,16.1049,13527.876457441,0
+OCFC.US,D,20060118,000000,16.0293,16.313,16.0293,16.2158,16806.435460307,0
+OCFC.US,D,20060119,000000,16.1049,16.6566,16.1049,16.6566,20941.821101273,0
+OCFC.US,D,20060120,000000,16.7233,16.7233,16.3768,16.4573,16475.319339756,0
+OCFC.US,D,20060123,000000,16.6644,16.7086,16.4386,16.5466,13665.416999824,0
+OCFC.US,D,20060124,000000,16.7086,16.7086,16.4122,16.579,74472.600196536,0
+OCFC.US,D,20060125,000000,16.4877,16.6516,16.4465,16.5976,14584.391586705,0
+OCFC.US,D,20060126,000000,16.7086,16.7086,16.4936,16.579,81036.849934094,0
+OCFC.US,D,20060127,000000,16.4877,16.7233,16.4789,16.628,18934.748001322,0
+OCFC.US,D,20060130,000000,16.5093,16.5859,16.3768,16.4268,111024.7634488,0
+OCFC.US,D,20060131,000000,16.4268,16.5515,16.313,16.5025,26572.832788296,0
+OCFC.US,D,20060201,000000,16.2708,16.5025,16.2394,16.5025,14738.233230407,0
+OCFC.US,D,20060202,000000,16.4386,16.6192,16.1756,16.2158,35665.790868026,0
+OCFC.US,D,20060203,000000,16.2158,16.3542,16.0489,16.1608,12403.100466403,0
+OCFC.US,D,20060206,000000,16.0343,16.0853,15.7713,16.0293,24028.842163636,0
+OCFC.US,D,20060207,000000,16.0922,16.2531,16.0647,16.1324,6402.2575431964,0
+OCFC.US,D,20060208,000000,16.2011,16.3836,16.2011,16.3209,11984.36592626,0
+OCFC.US,D,20060209,000000,16.4386,16.5329,16.4386,16.5025,20641.269545697,0
+OCFC.US,D,20060210,000000,16.3061,16.42,16.1167,16.3621,67373.470571935,0
+OCFC.US,D,20060213,000000,16.4062,16.5025,16.1167,16.2983,15506.422630084,0
+OCFC.US,D,20060214,000000,16.3768,16.5251,16.1049,16.3768,9826.507639104,0
+OCFC.US,D,20060215,000000,16.3768,16.5515,16.1668,16.5515,14230.861451841,0
+OCFC.US,D,20060216,000000,16.5329,16.5515,16.1756,16.5515,7002.341835517,0
+OCFC.US,D,20060217,000000,16.6192,16.7164,16.3424,16.472,26228.472022923,0
+OCFC.US,D,20060221,000000,16.3621,16.368,16.0647,16.2531,26080.743292216,0
+OCFC.US,D,20060222,000000,16.2394,16.6762,16.2394,16.5515,21779.290181558,0
+OCFC.US,D,20060223,000000,16.5397,16.6192,16.4062,16.4936,18137.012855503,0
+OCFC.US,D,20060224,000000,16.368,16.7164,16.3542,16.7164,26806.14230093,0
+OCFC.US,D,20060227,000000,16.6644,16.8283,16.5466,16.8126,60951.855470921,0
+OCFC.US,D,20060228,000000,16.6762,16.6762,16.4268,16.5171,8468.4221354311,0
+OCFC.US,D,20060301,000000,16.4465,16.5515,16.4122,16.5466,14811.588186345,0
+OCFC.US,D,20060302,000000,16.4936,16.5171,16.4465,16.4573,19362.651910956,0
+OCFC.US,D,20060303,000000,16.4465,16.7321,16.4465,16.472,11573.781936778,0
+OCFC.US,D,20060306,000000,16.4465,16.5171,16.4465,16.4573,22065.57827348,0
+OCFC.US,D,20060307,000000,16.4514,16.6045,16.4514,16.5466,17201.737167302,0
+OCFC.US,D,20060308,000000,16.5898,16.628,16.4465,16.4514,20625.98726321,0
+OCFC.US,D,20060309,000000,16.5171,16.628,16.4386,16.4642,37653.506410161,0
+OCFC.US,D,20060310,000000,16.4465,16.5093,16.2708,16.4062,74782.321121604,0
+OCFC.US,D,20060313,000000,16.4465,16.5859,16.2394,16.2924,70398.343685517,0
+OCFC.US,D,20060314,000000,16.1402,16.5397,16.1402,16.5397,10855.514659891,0
+OCFC.US,D,20060315,000000,16.5859,16.5859,16.3768,16.4386,17853.781220079,0
+OCFC.US,D,20060316,000000,16.5584,16.5584,16.4122,16.4789,22462.917618141,0
+OCFC.US,D,20060317,000000,16.5623,16.6438,16.42,16.4465,107274.49132651,0
+OCFC.US,D,20060320,000000,16.42,16.4642,16.3061,16.4642,50474.322597874,0
+OCFC.US,D,20060321,000000,16.4268,16.4268,16.209,16.2158,180091.5109203,0
+OCFC.US,D,20060322,000000,16.2325,16.4465,16.2325,16.313,32226.258489632,0
+OCFC.US,D,20060323,000000,16.2394,16.2659,16.1462,16.2394,24058.387909777,0
+OCFC.US,D,20060324,000000,16.3061,16.472,16.2708,16.472,32001.099527658,0
+OCFC.US,D,20060327,000000,16.4386,16.6516,16.4386,16.6516,13633.833616018,0
+OCFC.US,D,20060328,000000,16.6192,16.7733,16.6104,16.6104,69361.18611407,0
+OCFC.US,D,20060329,000000,16.579,16.9961,16.579,16.7615,65552.841318323,0
+OCFC.US,D,20060330,000000,16.8009,16.8352,16.6045,16.8352,14704.612208936,0
+OCFC.US,D,20060331,000000,17.005,17.0845,16.6566,17.0737,77288.615449463,0
+OCFC.US,D,20060403,000000,16.8077,16.9785,16.3424,16.472,39020.761283326,0
+OCFC.US,D,20060404,000000,16.3768,16.3768,15.9548,16.0578,59987.034036579,0
+OCFC.US,D,20060405,000000,15.9548,16.0647,15.9263,15.9508,32925.168208701,0
+OCFC.US,D,20060406,000000,15.889,15.944,15.8389,15.8615,27431.697064062,0
+OCFC.US,D,20060407,000000,16.0137,16.0137,15.625,15.6711,20206.233904235,0
+OCFC.US,D,20060410,000000,15.6358,15.889,15.5033,15.7359,95855.569852265,0
+OCFC.US,D,20060411,000000,15.8311,15.8536,15.5327,15.619,21178.187070405,0
+OCFC.US,D,20060412,000000,15.5259,15.9106,15.5111,15.8448,33177.835279152,0
+OCFC.US,D,20060413,000000,15.8684,15.995,15.5975,15.7575,47553.369005203,0
+OCFC.US,D,20060417,000000,15.6564,16.0009,15.6564,15.9548,34886.394461192,0
+OCFC.US,D,20060418,000000,16.0009,16.2659,15.8968,16.2394,56658.552910923,0
+OCFC.US,D,20060419,000000,16.0853,16.3916,16.0774,16.3916,45011.416018208,0
+OCFC.US,D,20060420,000000,16.0058,16.3424,16.0058,16.2237,15354.618624047,0
+OCFC.US,D,20060421,000000,16.4122,16.4122,16.0647,16.3287,29085.240029149,0
+OCFC.US,D,20060424,000000,16.3287,16.3424,16.1049,16.1608,28936.492479609,0
+OCFC.US,D,20060425,000000,16.2767,16.3424,15.889,16.0343,112882.07018038,0
+OCFC.US,D,20060426,000000,15.889,15.9646,15.7506,15.8448,48332.765412037,0
+OCFC.US,D,20060427,000000,15.7506,15.889,15.7506,15.8448,116244.17232751,0
+OCFC.US,D,20060428,000000,15.8203,15.939,15.7575,15.8203,51435.068756886,0
+OCFC.US,D,20060501,000000,15.9106,15.9106,15.5033,15.5975,26861.158517883,0
+OCFC.US,D,20060502,000000,15.6966,15.8742,15.5111,15.7506,68228.259572371,0
+OCFC.US,D,20060503,000000,15.7839,15.9184,15.6112,15.7781,100798.87882738,0
+OCFC.US,D,20060504,000000,15.7957,15.8536,15.728,15.7957,23282.047959441,0
+OCFC.US,D,20060505,000000,15.8203,15.9646,15.6436,15.8389,44307.412204976,0
+OCFC.US,D,20060508,000000,15.7839,15.995,15.7839,15.9646,12320.576140973,0
+OCFC.US,D,20060509,000000,16.0293,16.0489,15.9322,16.0137,19007.084138427,0
+OCFC.US,D,20060510,000000,16.1049,16.1049,15.7211,15.7957,168457.6186724,0
+OCFC.US,D,20060511,000000,15.8389,15.8536,15.7143,15.7781,35557.796071785,0
+OCFC.US,D,20060512,000000,15.6711,15.7143,15.4591,15.5975,61318.630250608,0
+OCFC.US,D,20060515,000000,15.5033,15.6436,15.407,15.5111,47637.930968297,0
+OCFC.US,D,20060516,000000,15.619,15.6966,15.4522,15.4973,102950.62420154,0
+OCFC.US,D,20060517,000000,15.4973,15.6878,15.4973,15.5543,50313.349222344,0
+OCFC.US,D,20060518,000000,15.7359,15.7359,15.4444,15.4444,20089.069738502,0
+OCFC.US,D,20060519,000000,15.3678,15.5033,15.2755,15.4659,19470.646707197,0
+OCFC.US,D,20060522,000000,15.2529,15.7064,15.2529,15.5611,73413.028610774,0
+OCFC.US,D,20060523,000000,15.5033,15.625,15.413,15.6034,54322.401328086,0
+OCFC.US,D,20060524,000000,15.5465,15.6358,15.3295,15.3796,101138.14549859,0
+OCFC.US,D,20060525,000000,15.3295,15.5327,15.303,15.3864,28727.634618954,0
+OCFC.US,D,20060526,000000,15.5179,15.5405,15.3374,15.4444,90280.593201029,0
+OCFC.US,D,20060530,000000,15.3934,15.3934,14.8722,15.0017,65767.812091973,0
+OCFC.US,D,20060531,000000,15.1077,15.2196,14.9555,15.1764,103473.27826259,0
+OCFC.US,D,20060601,000000,15.3099,15.619,15.1842,15.6034,52411.097198385,0
+OCFC.US,D,20060602,000000,15.6799,15.6799,15.2353,15.3746,40926.971318864,0
+OCFC.US,D,20060605,000000,15.2893,15.4355,15.0173,15.1146,55933.153902209,0
+OCFC.US,D,20060606,000000,15.0822,15.1842,14.9487,15.1842,43453.642023372,0
+OCFC.US,D,20060607,000000,15.2411,15.5033,15.2117,15.2117,24593.26779682,0
+OCFC.US,D,20060608,000000,15.0371,15.4659,15.0371,15.3177,114847.37170821,0
+OCFC.US,D,20060609,000000,15.2834,15.3295,15.0537,15.0596,16926.656082537,0
+OCFC.US,D,20060612,000000,14.9487,15.1499,14.934,15.1146,53827.255375509,0
+OCFC.US,D,20060613,000000,15.0223,15.2609,14.9634,14.9703,14205.390981029,0
+OCFC.US,D,20060614,000000,15.1028,15.1499,14.824,14.824,58993.685674928,0
+OCFC.US,D,20060615,000000,14.984,15.1214,14.8908,15.0949,89980.041645452,0
+OCFC.US,D,20060616,000000,15.0173,15.2284,14.7455,15.0881,214818.96964362,0
+OCFC.US,D,20060619,000000,14.984,15.1578,14.8908,15.0665,71274.527881435,0
+OCFC.US,D,20060620,000000,14.984,15.0763,14.7249,14.7377,23083.37828711,0
+OCFC.US,D,20060621,000000,14.8652,15.3295,14.7926,15.2834,114905.44438166,0
+OCFC.US,D,20060622,000000,15.3934,15.3934,15.2411,15.3099,91417.595018057,0
+OCFC.US,D,20060623,000000,15.2353,15.5179,15.0017,15.0881,53550.136653079,0
+OCFC.US,D,20060626,000000,15.2411,15.3746,15.0822,15.3295,24151.100423531,0
+OCFC.US,D,20060627,000000,15.3295,15.3295,14.8652,14.8839,15664.339549116,0
+OCFC.US,D,20060628,000000,14.934,14.9909,14.7809,14.9134,18844.073125233,0
+OCFC.US,D,20060629,000000,15.0223,15.3864,14.8172,15.303,42622.285856083,0
+OCFC.US,D,20060630,000000,15.407,15.4836,14.9703,15.4836,87219.042609478,0
+OCFC.US,D,20060703,000000,15.2196,15.619,15.1764,15.3934,36525.673962625,0
+OCFC.US,D,20060705,000000,15.1842,15.4777,15.1842,15.3531,34666.32959338,0
+OCFC.US,D,20060706,000000,15.2893,15.4002,15.1499,15.3099,12538.60337112,0
+OCFC.US,D,20060707,000000,15.1362,15.3099,15.0017,15.0763,10410.290830105,0
+OCFC.US,D,20060710,000000,15.1362,15.3099,15.1362,15.2471,13430.069849525,0
+OCFC.US,D,20060711,000000,15.1578,15.569,15.0537,15.5179,18925.57863183,0
+OCFC.US,D,20060712,000000,15.3796,15.3796,14.9555,14.9555,23222.956467158,0
+OCFC.US,D,20060713,000000,14.8839,15.0223,14.5875,14.6316,51940.402897788,0
+OCFC.US,D,20060714,000000,14.5355,14.6778,14.5276,14.5521,29739.32171959,0
+OCFC.US,D,20060717,000000,14.5276,14.7857,14.3205,14.7857,43774.569955598,0
+OCFC.US,D,20060718,000000,14.824,14.9909,14.6238,14.9909,13994.495482709,0
+OCFC.US,D,20060719,000000,15.0371,15.5543,15.0085,15.4591,24120.535858558,0
+OCFC.US,D,20060720,000000,15.2196,15.4659,14.8584,14.9271,21227.090374363,0
+OCFC.US,D,20060721,000000,14.9202,15.198,14.877,15.143,32070.379208265,0
+OCFC.US,D,20060724,000000,15.1146,15.4002,15.1146,15.4002,31231.891309148,0
+OCFC.US,D,20060725,000000,15.2755,15.5465,15.2755,15.407,19816.026291402,0
+OCFC.US,D,20060726,000000,15.2353,15.413,15.1214,15.3295,27924.805378974,0
+OCFC.US,D,20060727,000000,15.4777,15.4836,15.303,15.303,32837.54978911,0
+OCFC.US,D,20060728,000000,15.1931,15.3796,15.1931,15.3374,40751.734479681,0
+OCFC.US,D,20060731,000000,15.1646,15.3295,15.1283,15.2471,20226.610280885,0
+OCFC.US,D,20060801,000000,15.1214,15.2755,14.984,15.0537,17563.417852827,0
+OCFC.US,D,20060802,000000,15.1646,15.2609,15.0596,15.198,13667.454637489,0
+OCFC.US,D,20060803,000000,15.0371,15.36,15.0371,15.3246,12693.463833654,0
+OCFC.US,D,20060804,000000,15.3796,15.3796,14.9909,15.0596,26248.848399572,0
+OCFC.US,D,20060807,000000,14.9202,15.0596,14.6238,15.0017,98101.046559014,0
+OCFC.US,D,20060808,000000,15.143,15.2284,14.6316,14.6915,20807.337015388,0
+OCFC.US,D,20060809,000000,14.8966,15.1931,14.6238,14.6376,46443.875296651,0
+OCFC.US,D,20060810,000000,14.7141,15.0371,14.6316,14.9202,34411.624885265,0
+OCFC.US,D,20060811,000000,14.8172,14.984,14.5139,14.6238,40134.330267208,0
+OCFC.US,D,20060814,000000,14.773,14.824,14.6611,14.7505,85722.39774459,0
+OCFC.US,D,20060815,000000,14.9202,14.984,14.6316,14.9134,57166.943508322,0
+OCFC.US,D,20060816,000000,14.9134,14.984,14.8309,14.877,22388.543843371,0
+OCFC.US,D,20060817,000000,14.773,14.984,14.773,14.8722,24714.507237883,0
+OCFC.US,D,20060818,000000,14.984,14.984,14.8093,14.984,13604.287869876,0
+OCFC.US,D,20060821,000000,14.8908,14.8908,14.7141,14.773,15695.922932922,0
+OCFC.US,D,20060822,000000,14.8722,14.8908,14.8093,14.824,4452.2382978626,0
+OCFC.US,D,20060823,000000,14.9487,14.9487,14.6464,14.8309,29154.519709756,0
+OCFC.US,D,20060824,000000,14.8908,14.8966,14.8093,14.8839,17047.895523601,0
+OCFC.US,D,20060825,000000,14.8093,14.8839,14.8093,14.8515,27754.662633952,0
+OCFC.US,D,20060828,000000,14.877,14.984,14.8584,14.984,22345.753452407,0
+OCFC.US,D,20060829,000000,14.984,15.1283,14.9487,15.0223,25496.960101215,0
+OCFC.US,D,20060830,000000,15.0665,15.1842,15.0223,15.1146,121131.44626683,0
+OCFC.US,D,20060831,000000,15.1931,15.3531,15.143,15.2353,19824.176842062,0
+OCFC.US,D,20060901,000000,15.3099,15.3099,15.1362,15.1842,13557.422203583,0
+OCFC.US,D,20060905,000000,15.3246,15.3246,15.0311,15.0665,15439.180587142,0
+OCFC.US,D,20060906,000000,14.9909,15.2834,14.9909,15.1578,23100.698207262,0
+OCFC.US,D,20060907,000000,15.1028,15.3796,15.0881,15.1764,28005.292066738,0
+OCFC.US,D,20060908,000000,15.1931,15.2834,15.143,15.2609,7359.9472457115,0
+OCFC.US,D,20060911,000000,15.2284,15.4777,15.1931,15.4444,35664.772049194,0
+OCFC.US,D,20060912,000000,15.2284,15.625,15.2284,15.625,22165.422519061,0
+OCFC.US,D,20060913,000000,15.4915,15.6799,15.4444,15.6799,15820.218830483,0
+OCFC.US,D,20060914,000000,15.6034,15.6436,15.4728,15.6436,39506.737866411,0
+OCFC.US,D,20060915,000000,15.7211,15.8203,15.5975,15.8203,83322.060575308,0
+OCFC.US,D,20060918,000000,15.7005,15.8124,15.569,15.5759,72969.842418653,0
+OCFC.US,D,20060919,000000,15.6436,15.6436,15.1931,15.6436,25334.967906853,0
+OCFC.US,D,20060920,000000,15.7575,15.8448,15.5033,15.5759,48845.231284766,0
+OCFC.US,D,20060921,000000,15.4659,15.5759,15.4002,15.5405,38679.456974451,0
+OCFC.US,D,20060922,000000,15.4355,15.5179,15.2049,15.2755,24464.89662393,0
+OCFC.US,D,20060925,000000,15.3531,15.4355,15.2755,15.4276,40151.65018736,0
+OCFC.US,D,20060926,000000,15.4836,15.4836,15.2353,15.3746,16062.697712609,0
+OCFC.US,D,20060927,000000,15.2981,15.3796,15.0881,15.1283,28630.84682987,0
+OCFC.US,D,20060928,000000,15.1842,15.4002,15.0537,15.1214,40307.529468727,0
+OCFC.US,D,20060929,000000,15.143,15.2609,14.9408,14.9487,79577.901366007,0
+OCFC.US,D,20061002,000000,14.984,15.0311,14.6611,14.669,13527.876457441,0
+OCFC.US,D,20061003,000000,14.6837,14.9634,14.6611,14.6915,23920.847367395,0
+OCFC.US,D,20061004,000000,14.6778,14.877,14.6316,14.877,90531.222633815,0
+OCFC.US,D,20061005,000000,14.8309,15.1077,14.824,15.1077,25517.336477864,0
+OCFC.US,D,20061006,000000,15.0822,15.2609,15.0085,15.2609,57336.067434511,0
+OCFC.US,D,20061009,000000,15.1283,15.36,15.1214,15.36,13855.936121495,0
+OCFC.US,D,20061010,000000,15.4002,15.6642,15.2755,15.5405,64123.438496378,0
+OCFC.US,D,20061011,000000,15.4218,15.5327,15.2755,15.4002,45727.645657429,0
+OCFC.US,D,20061012,000000,15.5327,15.5405,15.407,15.4728,77505.623860777,0
+OCFC.US,D,20061013,000000,15.5111,15.5327,15.4659,15.5111,74939.219221804,0
+OCFC.US,D,20061016,000000,15.5405,15.7506,15.5179,15.7506,23429.776690148,0
+OCFC.US,D,20061017,000000,15.5405,15.7713,15.4915,15.5828,48441.77902711,0
+OCFC.US,D,20061018,000000,15.6034,15.6799,15.4591,15.6436,58963.121109954,0
+OCFC.US,D,20061019,000000,15.5611,15.728,15.3864,15.728,40961.611159168,0
+OCFC.US,D,20061020,000000,15.7143,15.995,15.6799,15.8684,79587.070735499,0
+OCFC.US,D,20061023,000000,15.8252,16.1246,15.8252,16.0715,51012.258941414,0
+OCFC.US,D,20061024,000000,16.1668,16.1668,15.9548,16.0009,21727.330421102,0
+OCFC.US,D,20061025,000000,15.8684,16.0225,15.8684,15.9548,17768.200438152,0
+OCFC.US,D,20061026,000000,15.9548,16.2011,15.939,16.2011,32905.810650885,0
+OCFC.US,D,20061027,000000,16.1462,16.1824,15.995,16.1462,25518.355296697,0
+OCFC.US,D,20061030,000000,16.0971,16.2767,16.0343,16.0971,225434.04305905,0
+OCFC.US,D,20061031,000000,16.0293,16.3768,16.0293,16.3424,26871.346706207,0
+OCFC.US,D,20061101,000000,16.4573,16.4573,15.8968,15.9508,22085.954650129,0
+OCFC.US,D,20061102,000000,16.0009,16.0009,15.6436,15.7427,23598.900616337,0
+OCFC.US,D,20061103,000000,15.7899,15.9783,15.7143,15.9783,12535.546914623,0
+OCFC.US,D,20061106,000000,15.9871,16.0343,15.7643,15.9646,15038.784785984,0
+OCFC.US,D,20061107,000000,15.9646,16.0971,15.7143,15.7143,42477.613581873,0
+OCFC.US,D,20061108,000000,15.7064,15.9871,15.6642,15.9038,12085.228990674,0
+OCFC.US,D,20061109,000000,16.0293,16.0293,15.4973,15.5828,17835.442481094,0
+OCFC.US,D,20061110,000000,15.6878,16.0293,15.569,16.0225,40670.228973084,0
+OCFC.US,D,20061113,000000,16.0293,16.0293,15.7713,15.8742,25490.84718822,0
+OCFC.US,D,20061114,000000,15.7839,16.1894,15.7781,16.1402,58530.123106157,0
+OCFC.US,D,20061115,000000,16.0922,16.7233,16.0922,16.6712,20749.264341938,0
+OCFC.US,D,20061116,000000,16.7164,16.7164,16.1402,16.2394,52606.710414218,0
+OCFC.US,D,20061117,000000,16.2394,16.4386,16.1824,16.3542,19952.548014952,0
+OCFC.US,D,20061120,000000,16.2835,16.2835,15.9646,16.152,22898.972078435,0
+OCFC.US,D,20061121,000000,16.1049,16.1167,15.889,16.0489,6374.7494347199,0
+OCFC.US,D,20061122,000000,16.1246,16.1246,15.889,15.8968,13159.06404009,0
+OCFC.US,D,20061124,000000,15.8536,15.9783,15.8203,15.9106,5595.3530278859,0
+OCFC.US,D,20061127,000000,15.8203,15.8311,15.2893,15.3374,97506.056360855,0
+OCFC.US,D,20061128,000000,15.3374,15.7143,15.3374,15.3531,85280.230371301,0
+OCFC.US,D,20061129,000000,15.4915,15.5543,15.3678,15.4355,45558.52173124,0
+OCFC.US,D,20061130,000000,15.3374,15.4973,15.2755,15.413,128779.71924213,0
+OCFC.US,D,20061201,000000,15.3295,15.3295,14.8908,15.0449,49984.270739459,0
+OCFC.US,D,20061204,000000,15.1028,15.3864,15.1028,15.3295,40404.317257811,0
+OCFC.US,D,20061205,000000,15.3531,15.6034,15.3531,15.4002,50187.015687119,0
+OCFC.US,D,20061206,000000,15.303,15.4836,15.2687,15.407,56774.698257824,0
+OCFC.US,D,20061207,000000,15.4522,15.5033,15.3531,15.3934,23423.663777153,0
+OCFC.US,D,20061208,000000,15.3295,15.6436,15.3295,15.6034,28785.707292405,0
+OCFC.US,D,20061211,000000,15.5759,15.6564,15.5179,15.6308,17744.767605005,0
+OCFC.US,D,20061212,000000,15.5033,15.6799,15.4276,15.5179,23231.107017817,0
+OCFC.US,D,20061213,000000,15.6564,15.7781,15.5759,15.7781,42471.500668878,0
+OCFC.US,D,20061214,000000,15.7781,15.9508,15.7575,15.9508,43530.053435807,0
+OCFC.US,D,20061215,000000,15.995,16.0401,15.9322,16.0058,53639.792710336,0
+OCFC.US,D,20061218,000000,15.995,16.0401,15.7143,15.728,46552.888911724,0
+OCFC.US,D,20061219,000000,15.8615,16.0009,15.7506,16.0009,41763.421580316,0
+OCFC.US,D,20061220,000000,15.8684,15.9548,15.8448,15.8684,29283.909701479,0
+OCFC.US,D,20061221,000000,15.9548,16.0225,15.8684,15.9646,28762.274459258,0
+OCFC.US,D,20061222,000000,15.7506,15.9783,15.7506,15.9646,22454.767067481,0
+OCFC.US,D,20061226,000000,15.8536,16.0293,15.8536,16.0293,17038.726154108,0
+OCFC.US,D,20061227,000000,16.0293,16.6438,16.0137,16.5976,18513.975823515,0
+OCFC.US,D,20061228,000000,16.3287,16.3768,16.0971,16.1324,32429.003437292,0
+OCFC.US,D,20061229,000000,16.0578,16.3061,15.9038,15.9783,43003.324099424,0
+OCFC.US,D,20070103,000000,15.8968,16.152,15.7575,15.8124,33934.817671672,0
+OCFC.US,D,20070104,000000,15.728,16.2531,15.7143,16.2325,16626.104526961,0
+OCFC.US,D,20070105,000000,16.1246,16.1246,15.413,15.5033,28478.024005001,0
+OCFC.US,D,20070108,000000,15.413,15.619,15.1724,15.619,19801.762827748,0
+OCFC.US,D,20070109,000000,15.5111,15.5759,15.0881,15.3864,39100.229152259,0
+OCFC.US,D,20070110,000000,15.3295,15.5033,15.2981,15.4591,17271.01684791,0
+OCFC.US,D,20070111,000000,15.5405,15.6308,15.4728,15.4915,30795.836848854,0
+OCFC.US,D,20070112,000000,15.4591,15.7427,15.4591,15.7064,13308.830408462,0
+OCFC.US,D,20070116,000000,15.7143,15.7506,15.5033,15.5611,32742.79963769,0
+OCFC.US,D,20070117,000000,15.6711,15.7005,15.5111,15.5179,21587.752241055,0
+OCFC.US,D,20070118,000000,15.4002,15.4002,15.1146,15.1724,39869.437370768,0
+OCFC.US,D,20070119,000000,15.4973,15.619,15.2755,15.4355,31880.878905427,0
+OCFC.US,D,20070122,000000,15.3374,15.413,14.9487,14.9487,37156.322819919,0
+OCFC.US,D,20070123,000000,14.9555,15.0537,14.8652,14.9781,26341.560913327,0
+OCFC.US,D,20070124,000000,14.9781,14.9781,14.7317,14.8378,24799.069200978,0
+OCFC.US,D,20070125,000000,14.877,14.877,14.7004,14.7573,21441.04232918,0
+OCFC.US,D,20070126,000000,14.8172,14.8172,14.5521,14.6316,37433.441542349,0
+OCFC.US,D,20070129,000000,14.9487,15.1724,14.8172,15.0173,68221.127840544,0
+OCFC.US,D,20070130,000000,15.0665,15.2609,14.984,15.2609,31966.459687354,0
+OCFC.US,D,20070131,000000,15.2353,15.4973,15.1764,15.36,46948.19061872,0
+OCFC.US,D,20070201,000000,15.3678,15.6436,15.3678,15.6358,38742.623742064,0
+OCFC.US,D,20070202,000000,15.6358,15.7143,15.5033,15.6564,27687.42059101,0
+OCFC.US,D,20070205,000000,15.6112,15.6112,15.4444,15.5179,39893.889022747,0
+OCFC.US,D,20070206,000000,15.6308,15.7359,15.6308,15.7359,32590.995631654,0
+OCFC.US,D,20070207,000000,15.6799,15.8046,15.6495,15.7781,14391.83482737,0
+OCFC.US,D,20070208,000000,15.8311,15.8742,15.625,15.8742,11851.91947804,0
+OCFC.US,D,20070209,000000,15.889,15.9263,15.625,15.6966,25257.537675586,0
+OCFC.US,D,20070212,000000,15.8046,15.8046,15.2117,15.5828,69627.097829342,0
+OCFC.US,D,20070213,000000,15.6308,15.8046,15.5465,15.8046,20896.993072645,0
+OCFC.US,D,20070214,000000,15.7839,15.8536,15.7143,15.7781,14591.523318533,0
+OCFC.US,D,20070215,000000,15.6495,15.6711,15.4973,15.5179,24644.208738443,0
+OCFC.US,D,20070216,000000,15.5759,15.6112,15.2755,15.5033,46830.007634154,0
+OCFC.US,D,20070220,000000,15.3934,15.5543,15.2834,15.5465,16897.110336396,0
+OCFC.US,D,20070221,000000,15.4444,15.5259,15.3177,15.4522,29486.654649139,0
+OCFC.US,D,20070222,000000,15.4355,15.6034,15.1931,15.5828,28198.867644906,0
+OCFC.US,D,20070223,000000,15.4915,15.5327,15.2981,15.303,14978.674474869,0
+OCFC.US,D,20070226,000000,15.3864,15.3864,14.9202,14.9977,19547.058119632,0
+OCFC.US,D,20070227,000000,14.877,14.9781,14.4638,14.4638,43530.053435807,0
+OCFC.US,D,20070228,000000,14.4393,14.8093,14.293,14.4943,47785.659699004,0
+OCFC.US,D,20070301,000000,14.3038,14.7573,14.293,14.5521,17755.974612162,0
+OCFC.US,D,20070302,000000,14.455,14.5079,14.0143,14.1114,42695.64081202,0
+OCFC.US,D,20070305,000000,14.0771,14.4815,14.0624,14.1114,49970.007275804,0
+OCFC.US,D,20070306,000000,14.2969,14.6238,13.9769,14.4638,50657.709987717,0
+OCFC.US,D,20070307,000000,14.4638,14.4638,14.0427,14.131,42182.156120459,0
+OCFC.US,D,20070308,000000,14.2842,14.293,13.9318,14.0467,39638.165495799,0
+OCFC.US,D,20070309,000000,14.2518,14.3588,14.0702,14.3588,50810.532812586,0
+OCFC.US,D,20070312,000000,14.2027,14.2027,13.0671,13.6334,209275.57637619,0
+OCFC.US,D,20070313,000000,13.5892,13.5892,12.1965,12.7942,1043602.6193813,0
+OCFC.US,D,20070314,000000,12.9611,13.5892,12.5577,13.5481,487645.40833234,0
+OCFC.US,D,20070315,000000,13.5716,14.2469,13.4911,13.7925,123896.52057814,0
+OCFC.US,D,20070316,000000,13.7855,13.9397,13.7002,13.7855,163667.13252216,0
+OCFC.US,D,20070319,000000,13.8808,14.0427,13.763,13.8327,43083.810787188,0
+OCFC.US,D,20070320,000000,13.8808,13.9397,13.6334,13.8876,35315.317189659,0
+OCFC.US,D,20070321,000000,13.9397,14.139,13.7071,13.9495,49197.742600798,0
+OCFC.US,D,20070322,000000,14.0369,14.0369,13.7699,13.867,26939.607567982,0
+OCFC.US,D,20070323,000000,13.9858,13.9858,13.7071,13.8876,40818.976522623,0
+OCFC.US,D,20070326,000000,13.3184,13.7159,13.2399,13.2909,122972.45189709,0
+OCFC.US,D,20070327,000000,13.1868,13.1937,12.5547,12.7167,213168.48313503,0
+OCFC.US,D,20070328,000000,12.5626,13.0229,12.1965,12.2691,204947.63397589,0
+OCFC.US,D,20070329,000000,12.384,12.4889,11.8971,12.0081,238949.6936905,0
+OCFC.US,D,20070330,000000,11.9099,12.1965,11.904,12.0914,230784.87956715,0
+OCFC.US,D,20070402,000000,12.0689,12.1572,11.8902,11.9099,43730.760745802,0
+OCFC.US,D,20070403,000000,12.0208,12.6902,12.0139,12.5704,160457.8531999,0
+OCFC.US,D,20070404,000000,12.4654,12.5155,12.2377,12.3408,64342.484545358,0
+OCFC.US,D,20070405,000000,12.2927,12.3142,12.1062,12.2495,49736.69776317,0
+OCFC.US,D,20070409,000000,12.3142,12.3142,12.062,12.0748,42546.89326248,0
+OCFC.US,D,20070410,000000,12.0414,12.062,11.9933,12.0208,39907.133667569,0
+OCFC.US,D,20070411,000000,12.0984,12.1454,11.904,12.0483,151379.15858383,0
+OCFC.US,D,20070412,000000,11.9875,12.1376,11.9875,12.0689,73507.778762193,0
+OCFC.US,D,20070413,000000,12.0561,12.1719,12.0561,12.1572,35429.424898895,0
+OCFC.US,D,20070416,000000,12.1965,12.5459,12.1965,12.4193,46590.585208525,0
+OCFC.US,D,20070417,000000,12.4389,12.6902,12.3005,12.5381,42317.659025176,0
+OCFC.US,D,20070418,000000,12.4654,12.598,12.377,12.3977,57174.075240149,0
+OCFC.US,D,20070419,000000,12.3712,12.4949,12.275,12.4811,47969.047088847,0
+OCFC.US,D,20070420,000000,12.7098,12.7609,12.5459,12.6402,47272.175007443,0
+OCFC.US,D,20070423,000000,12.5704,12.598,12.5459,12.5704,50982.713195273,0
+OCFC.US,D,20070424,000000,12.7098,12.7098,12.3329,12.5027,43040.001577392,0
+OCFC.US,D,20070425,000000,12.2691,12.3005,11.9236,12.1218,296493.60016683,0
+OCFC.US,D,20070426,000000,12.0836,12.0836,11.9717,12.0081,91421.670293387,0
+OCFC.US,D,20070427,000000,12.0011,12.2201,11.846,12.0748,90599.48349559,0
+OCFC.US,D,20070430,000000,12.0836,12.1317,11.846,11.854,85381.093435715,0
+OCFC.US,D,20070501,000000,11.9795,11.9933,11.846,11.8902,155012.26654039,0
+OCFC.US,D,20070502,000000,11.8971,12.0689,11.854,11.9423,61951.316745567,0
+OCFC.US,D,20070503,000000,12.0011,12.5459,12.0011,12.2691,157215.97167501,0
+OCFC.US,D,20070504,000000,12.2691,12.5233,12.0287,12.114,231831.20650809,0
+OCFC.US,D,20070507,000000,12.0561,12.2377,12.0561,12.1719,130827.54509538,0
+OCFC.US,D,20070508,000000,12.1268,12.2632,12.0208,12.1798,111259.09178027,0
+OCFC.US,D,20070509,000000,12.1494,12.275,12.0287,12.0483,62408.766401343,0
+OCFC.US,D,20070510,000000,11.9491,12.0689,11.8107,11.9158,121475.80703221,0
+OCFC.US,D,20070511,000000,11.9933,12.1218,11.9158,11.9639,100370.97491774,0
+OCFC.US,D,20070514,000000,11.9933,12.0748,11.7901,11.9099,83842.676998696,0
+OCFC.US,D,20070515,000000,11.9295,12.0345,11.6861,11.7224,87738.640214034,0
+OCFC.US,D,20070516,000000,11.744,11.8618,11.7067,11.7842,61385.872293551,0
+OCFC.US,D,20070517,000000,11.7303,11.9795,11.5379,11.9364,126553.60009321,0
+OCFC.US,D,20070518,000000,11.9933,12.2289,11.854,12.2289,178344.23662262,0
+OCFC.US,D,20070521,000000,12.2337,12.5459,12.1798,12.3908,122358.10414112,0
+OCFC.US,D,20070522,000000,12.3634,12.5704,12.3329,12.4811,327350.56614564,0
+OCFC.US,D,20070523,000000,12.4743,12.6402,12.4389,12.5704,124507.81187761,0
+OCFC.US,D,20070524,000000,12.5459,12.6686,12.3977,12.4114,281065.62658685,0
+OCFC.US,D,20070525,000000,12.4114,12.5381,12.2927,12.328,77252.956790327,0
+OCFC.US,D,20070529,000000,12.3977,12.6402,12.3634,12.4036,92036.018049362,0
+OCFC.US,D,20070530,000000,12.3005,12.6402,12.275,12.591,165146.4574669,0
+OCFC.US,D,20070531,000000,12.6136,12.6136,12.3712,12.5027,49978.157826464,0
+OCFC.US,D,20070601,000000,12.5577,12.6342,12.384,12.5381,65011.848518286,0
+OCFC.US,D,20070604,000000,12.4458,12.4811,12.3329,12.3908,93856.647302973,0
+OCFC.US,D,20070605,000000,12.3074,12.384,12.2201,12.2632,71303.054808744,0
+OCFC.US,D,20070606,000000,12.1965,12.275,12.0208,12.275,68586.883801398,0
+OCFC.US,D,20070607,000000,12.1965,12.4585,12.0984,12.0984,51043.84232522,0
+OCFC.US,D,20070608,000000,12.1062,12.5155,12.1062,12.3005,61866.754782473,0
+OCFC.US,D,20070611,000000,12.2573,12.5832,12.2573,12.5459,80304.319193553,0
+OCFC.US,D,20070612,000000,12.4507,12.5381,12.3329,12.4654,113120.47378718,0
+OCFC.US,D,20070613,000000,12.4585,12.5832,12.4585,12.5704,108021.28553071,0
+OCFC.US,D,20070614,000000,12.5626,12.649,12.5233,12.5302,76480.69211532,0
+OCFC.US,D,20070615,000000,12.6853,12.7736,12.4889,12.6686,136971.02265513,0
+OCFC.US,D,20070618,000000,12.649,12.9405,12.649,12.8512,55122.174111569,0
+OCFC.US,D,20070619,000000,12.7403,12.8011,12.5027,12.6853,103703.53131872,0
+OCFC.US,D,20070620,000000,12.7255,12.7736,12.4743,12.6853,88509.886070208,0
+OCFC.US,D,20070621,000000,12.649,12.649,12.3712,12.4585,99958.353290593,0
+OCFC.US,D,20070622,000000,12.4458,12.591,12.3712,12.3712,1804451.4293704,0
+OCFC.US,D,20070625,000000,12.4036,12.5763,12.1454,12.1572,137614.91615725,0
+OCFC.US,D,20070626,000000,12.2495,12.753,12.2495,12.328,124280.61527798,0
+OCFC.US,D,20070627,000000,12.3005,12.3329,11.9579,12.2691,97188.184885127,0
+OCFC.US,D,20070628,000000,12.3005,12.4114,12.1268,12.3908,56097.183734236,0
+OCFC.US,D,20070629,000000,12.3908,12.5302,12.2337,12.2632,41581.053009306,0
+OCFC.US,D,20070702,000000,12.2573,12.3486,11.9933,12.2337,47043.959588971,0
+OCFC.US,D,20070703,000000,12.1886,12.2377,12.0748,12.1886,22607.58989235,0
+OCFC.US,D,20070705,000000,12.1494,12.2435,12.114,12.2377,36464.544832677,0
+OCFC.US,D,20070706,000000,12.2112,12.5459,12.1965,12.4507,46240.111530158,0
+OCFC.US,D,20070709,000000,12.4271,12.4743,12.2112,12.384,57867.890865056,0
+OCFC.US,D,20070710,000000,12.377,12.377,12.0287,12.0287,83380.133248758,0
+OCFC.US,D,20070711,000000,12.0345,12.0748,11.7509,11.796,129347.20133181,0
+OCFC.US,D,20070712,000000,12.2112,12.2112,11.7224,11.7901,88525.168352695,0
+OCFC.US,D,20070713,000000,11.7842,12.114,11.6773,11.7224,50175.808679962,0
+OCFC.US,D,20070716,000000,11.7705,11.7705,11.4986,11.6949,74506.221218007,0
+OCFC.US,D,20070717,000000,11.6694,11.9099,11.6252,11.7067,109646.30156848,0
+OCFC.US,D,20070718,000000,11.7705,11.846,11.3446,11.4555,37970.359067057,0
+OCFC.US,D,20070719,000000,11.4839,11.7067,11.4839,11.584,81341.476765,0
+OCFC.US,D,20070720,000000,11.638,11.638,11.0795,11.2827,40863.804551252,0
+OCFC.US,D,20070723,000000,11.2425,11.3592,11.1492,11.2503,35831.858337718,0
+OCFC.US,D,20070724,000000,11.2041,11.2041,10.7389,10.8842,40358.47041035,0
+OCFC.US,D,20070725,000000,10.947,11.1629,10.7311,11.0432,41627.918675599,0
+OCFC.US,D,20070726,000000,10.9411,11.1767,10.7055,11.051,91756.861689268,0
+OCFC.US,D,20070727,000000,11.0432,11.2944,11.0432,11.2503,75289.692900171,0
+OCFC.US,D,20070730,000000,11.1492,11.4073,10.8518,11.0432,205187.05640152,0
+OCFC.US,D,20070731,000000,11.1492,11.1492,10.6408,10.7311,138964.85111026,0
+OCFC.US,D,20070801,000000,10.6408,10.6408,9.8732,10.4651,164401.70090036,0
+OCFC.US,D,20070802,000000,10.6054,10.6182,10.2923,10.6182,68801.854575047,0
+OCFC.US,D,20070803,000000,10.4533,10.5858,10.3218,10.4258,82930.834143642,0
+OCFC.US,D,20070806,000000,10.5367,10.5367,10.147,10.3051,257489.13998483,0
+OCFC.US,D,20070807,000000,10.3139,10.6006,10.0145,10.5367,148861.65724881,0
+OCFC.US,D,20070808,000000,10.5858,12.1572,10.5858,11.5693,451449.83167143,0
+OCFC.US,D,20070809,000000,11.3592,11.7636,11.2041,11.7636,197286.11635577,0
+OCFC.US,D,20070810,000000,11.5192,11.5447,10.578,11.0177,179827.63684269,0
+OCFC.US,D,20070813,000000,10.8694,11.0127,10.626,10.9892,124466.04030549,0
+OCFC.US,D,20070814,000000,10.9765,10.9765,10.1863,10.2245,126464.96285478,0
+OCFC.US,D,20070815,000000,10.2697,10.9411,10.2305,10.6869,88644.370156094,0
+OCFC.US,D,20070816,000000,10.6623,11.4986,10.5514,11.423,95010.969040154,0
+OCFC.US,D,20070817,000000,11.5988,12.0208,11.1983,11.6508,110869.90298627,0
+OCFC.US,D,20070820,000000,11.6949,11.8176,11.266,11.6773,43377.230610938,0
+OCFC.US,D,20070821,000000,11.5988,11.9491,11.4711,11.9295,36632.649940034,0
+OCFC.US,D,20070822,000000,11.9579,12.0345,11.5379,11.8971,54729.928861071,0
+OCFC.US,D,20070823,000000,11.8971,11.9158,11.5908,11.904,43888.677664834,0
+OCFC.US,D,20070824,000000,11.846,11.9717,11.5123,11.8971,48401.026273812,0
+OCFC.US,D,20070827,000000,11.8304,11.9579,11.5693,11.9236,45788.774787377,0
+OCFC.US,D,20070828,000000,11.8107,11.9491,11.796,11.8902,37845.044350664,0
+OCFC.US,D,20070829,000000,11.8176,12.0483,11.7381,11.9795,40650.871415267,0
+OCFC.US,D,20070830,000000,11.8834,12.2927,11.5271,12.1572,108641.74619967,0
+OCFC.US,D,20070831,000000,12.2289,12.3329,11.9639,12.2377,32950.638679513,0
+OCFC.US,D,20070904,000000,11.8774,12.2632,11.8696,12.2495,48290.993839906,0
+OCFC.US,D,20070905,000000,12.1494,12.2337,11.8176,12.0748,33863.5003534,0
+OCFC.US,D,20070906,000000,12.1376,12.2377,11.854,12.2337,27939.068842628,0
+OCFC.US,D,20070907,000000,12.0483,12.3005,11.846,12.3005,78569.270721869,0
+OCFC.US,D,20070910,000000,12.3712,12.384,12.062,12.0914,69635.248380002,0
+OCFC.US,D,20070911,000000,12.1218,12.2927,11.9639,12.0984,33808.484136447,0
+OCFC.US,D,20070912,000000,12.0561,12.1886,11.9875,12.062,15354.618624047,0
+OCFC.US,D,20070913,000000,11.9875,12.649,11.9875,12.5459,51954.666361442,0
+OCFC.US,D,20070914,000000,12.4949,12.8217,12.1798,12.753,46784.160786693,0
+OCFC.US,D,20070917,000000,12.7315,12.7315,12.4036,12.4585,38716.13445242,0
+OCFC.US,D,20070918,000000,12.4743,12.6136,12.3634,12.5302,55212.848987658,0
+OCFC.US,D,20070919,000000,12.5459,12.5763,12.4271,12.5302,46103.589806608,0
+OCFC.US,D,20070920,000000,12.432,12.5381,12.2033,12.4389,47033.771400647,0
+OCFC.US,D,20070921,000000,12.4507,12.591,12.2632,12.3712,73518.98576935,0
+OCFC.US,D,20070924,000000,12.377,12.5763,12.1376,12.3908,25056.830365591,0
+OCFC.US,D,20070925,000000,12.2691,12.4507,12.0748,12.0748,33315.375821535,0
+OCFC.US,D,20070926,000000,12.1965,12.1965,12.062,12.0689,27904.429002324,0
+OCFC.US,D,20070927,000000,12.1886,12.1965,12.062,12.1572,19206.772629589,0
+OCFC.US,D,20070928,000000,12.1376,12.1965,12.0914,12.0914,126333.53522539,0
+OCFC.US,D,20071001,000000,12.1886,12.1965,12.062,12.1886,43589.14492809,0
+OCFC.US,D,20071002,000000,12.1886,12.3329,12.1886,12.2337,56930.577539191,0
+OCFC.US,D,20071003,000000,12.2337,12.3908,12.1494,12.3486,23691.613130091,0
+OCFC.US,D,20071004,000000,12.3486,12.384,12.0748,12.1454,48509.021070053,0
+OCFC.US,D,20071005,000000,12.2033,12.3712,12.1062,12.3211,39561.754083364,0
+OCFC.US,D,20071008,000000,12.3329,12.3329,12.1376,12.275,40064.031767768,0
+OCFC.US,D,20071009,000000,12.2201,12.2927,11.9236,11.9717,59255.522114871,0
+OCFC.US,D,20071010,000000,12.0011,12.1268,11.9158,12.0345,26052.216364907,0
+OCFC.US,D,20071011,000000,11.9423,11.9491,11.854,11.9158,15439.180587142,0
+OCFC.US,D,20071012,000000,11.9423,11.9423,11.854,11.9423,25101.658394219,0
+OCFC.US,D,20071015,000000,11.9099,11.9158,11.4368,11.8834,48358.235882848,0
+OCFC.US,D,20071016,000000,11.796,12.0081,11.796,11.846,46759.709134714,0
+OCFC.US,D,20071017,000000,11.904,11.9364,11.7842,11.854,49763.187052815,0
+OCFC.US,D,20071018,000000,11.9099,11.9099,11.6998,11.8107,106080.43565486,0
+OCFC.US,D,20071019,000000,11.6949,11.904,11.3308,11.3877,140508.36164145,0
+OCFC.US,D,20071022,000000,11.3446,11.8235,11.2267,11.5379,38796.621140185,0
+OCFC.US,D,20071023,000000,11.638,11.796,11.4309,11.7773,38802.734053179,0
+OCFC.US,D,20071024,000000,11.6046,11.6046,11.4152,11.4917,77805.156597522,0
+OCFC.US,D,20071025,000000,11.5752,11.7773,11.3995,11.4368,93040.573418171,0
+OCFC.US,D,20071026,000000,11.5693,11.6694,11.1551,11.6164,85352.566508406,0
+OCFC.US,D,20071029,000000,11.6694,11.6694,11.5065,11.584,46126.003820922,0
+OCFC.US,D,20071030,000000,11.5604,11.6508,11.1492,11.2739,37189.943841391,0
+OCFC.US,D,20071031,000000,11.1767,11.2886,10.9892,11.1551,53814.010730687,0
+OCFC.US,D,20071101,000000,11.1168,11.6046,11.1168,11.4368,64946.644113008,0
+OCFC.US,D,20071102,000000,11.4427,11.4427,10.9823,11.051,41475.095850729,0
+OCFC.US,D,20071105,000000,11.051,11.1698,10.837,10.8518,28743.935720274,0
+OCFC.US,D,20071106,000000,10.8694,10.8694,10.4327,10.7448,63119.901946402,0
+OCFC.US,D,20071107,000000,10.6408,10.8106,10.5161,10.6987,43072.603780031,0
+OCFC.US,D,20071108,000000,10.5946,10.845,10.5298,10.5642,48318.501948382,0
+OCFC.US,D,20071109,000000,10.523,10.8979,10.2648,10.6555,53628.585703179,0
+OCFC.US,D,20071112,000000,10.1402,11.4368,10.1402,11.3112,41514.829785195,0
+OCFC.US,D,20071113,000000,11.2336,11.3936,10.8694,11.3249,168481.05150555,0
+OCFC.US,D,20071114,000000,11.6694,11.7636,11.4917,11.5192,74131.295887661,0
+OCFC.US,D,20071115,000000,11.5271,11.5271,11.1168,11.3995,101371.45501122,0
+OCFC.US,D,20071116,000000,11.4789,11.6861,11.1492,11.5604,88070.775153417,0
+OCFC.US,D,20071119,000000,11.5192,11.5447,11.1767,11.2199,77234.618051342,0
+OCFC.US,D,20071120,000000,11.1914,11.4073,11.1492,11.2425,48854.400654258,0
+OCFC.US,D,20071121,000000,11.3592,11.4309,11.2199,11.3308,90561.787198789,0
+OCFC.US,D,20071123,000000,11.3652,11.4623,11.3386,11.423,25255.500037921,0
+OCFC.US,D,20071126,000000,11.3308,11.4309,11.3023,11.3995,59325.820614311,0
+OCFC.US,D,20071127,000000,11.2267,11.4839,11.2267,11.3592,34530.826688663,0
+OCFC.US,D,20071128,000000,11.3308,11.532,11.3308,11.5065,58239.759738905,0
+OCFC.US,D,20071129,000000,11.4427,11.5065,11.3112,11.3652,62852.971412297,0
+OCFC.US,D,20071130,000000,11.4475,11.5908,11.4309,11.4711,82834.046354558,0
+OCFC.US,D,20071203,000000,11.3652,11.4152,11.3386,11.3514,39618.807937982,0
+OCFC.US,D,20071204,000000,11.266,11.3514,11.1983,11.2503,34678.55541937,0
+OCFC.US,D,20071205,000000,11.1983,11.2199,11.1168,11.2041,24597.34307215,0
+OCFC.US,D,20071206,000000,11.2503,11.4789,11.1698,11.4789,61638.539364001,0
+OCFC.US,D,20071207,000000,11.4986,11.5192,11.2561,11.3936,37482.344846308,0
+OCFC.US,D,20071210,000000,11.3652,11.5693,11.3023,11.5192,148746.53072074,0
+OCFC.US,D,20071211,000000,11.5271,11.5908,11.3936,11.4986,56959.1044665,0
+OCFC.US,D,20071212,000000,11.6046,11.6046,11.2886,11.3877,38731.416734907,0
+OCFC.US,D,20071213,000000,11.3877,11.4309,11.1835,11.4309,14997.013213853,0
+OCFC.US,D,20071214,000000,11.2267,11.4368,11.2267,11.2886,19744.70897313,0
+OCFC.US,D,20071217,000000,11.108,11.1315,10.3051,10.417,121742.73756631,0
+OCFC.US,D,20071218,000000,10.4817,10.7085,10.2776,10.6771,82641.489595223,0
+OCFC.US,D,20071219,000000,10.5946,10.7948,10.5946,10.6869,69431.484613509,0
+OCFC.US,D,20071220,000000,10.7311,10.837,10.5298,10.837,47401.564999166,0
+OCFC.US,D,20071221,000000,10.9411,10.9549,10.4533,10.7448,67794.242749742,0
+OCFC.US,D,20071224,000000,10.845,11.0736,10.6006,10.8047,24290.678603579,0
+OCFC.US,D,20071226,000000,10.7311,11.051,10.6623,10.8047,30351.6318379,0
+OCFC.US,D,20071227,000000,10.6869,10.7311,10.3758,10.6329,65798.376656947,0
+OCFC.US,D,20071228,000000,10.5946,10.9549,10.5514,10.7311,55072.251988778,0
+OCFC.US,D,20071231,000000,10.7389,11.1168,10.4887,11.0177,74638.667666227,0
+OCFC.US,D,20080102,000000,10.8576,10.9823,10.626,10.9823,103852.27886826,0
+OCFC.US,D,20080103,000000,10.9765,11.2827,10.6987,10.7448,101881.88324628,0
+OCFC.US,D,20080104,000000,10.4739,10.8106,10.4533,10.578,50466.172047214,0
+OCFC.US,D,20080107,000000,10.7527,10.7948,10.5161,10.6054,53235.321633848,0
+OCFC.US,D,20080108,000000,10.4581,10.6123,10.2776,10.2776,38679.456974451,0
+OCFC.US,D,20080109,000000,10.3698,10.5642,10.0371,10.3973,55013.160496495,0
+OCFC.US,D,20080110,000000,10.3836,10.626,9.98312,10.4327,62579.927965197,0
+OCFC.US,D,20080111,000000,10.4533,10.8979,10.3218,10.3698,50592.505582439,0
+OCFC.US,D,20080114,000000,10.3698,10.4581,9.99789,10.2245,82390.860162437,0
+OCFC.US,D,20080115,000000,10.1019,10.3758,10.0882,10.2923,29322.624817113,0
+OCFC.US,D,20080116,000000,10.6182,10.7782,10.3562,10.5298,65704.64532436,0
+OCFC.US,D,20080117,000000,10.5858,10.6182,10.2776,10.3296,26096.025574703,0
+OCFC.US,D,20080118,000000,10.4013,10.5161,9.97727,10.363,31999.061889993,0
+OCFC.US,D,20080122,000000,9.96449,10.626,9.78976,10.3836,49757.07413982,0
+OCFC.US,D,20080123,000000,10.202,10.9627,10.202,10.8626,45558.52173124,0
+OCFC.US,D,20080124,000000,10.8224,11.051,10.523,10.8576,66800.89438809,0
+OCFC.US,D,20080125,000000,11.0304,11.0736,10.8224,11.0304,54523.108638081,0
+OCFC.US,D,20080128,000000,10.9342,11.2827,10.9342,11.2739,94002.338396016,0
+OCFC.US,D,20080129,000000,11.2336,11.5379,11.2336,11.4368,40687.548893236,0
+OCFC.US,D,20080130,000000,11.3308,11.5693,11.1629,11.2739,64241.621480944,0
+OCFC.US,D,20080131,000000,11.3514,11.9795,11.2111,11.6694,50643.446524062,0
+OCFC.US,D,20080201,000000,11.5752,12.0081,11.5752,11.796,57377.839006642,0
+OCFC.US,D,20080204,000000,11.8834,11.8834,11.2199,11.5604,33518.120769195,0
+OCFC.US,D,20080205,000000,11.5693,11.846,11.3995,11.4986,67828.882590045,0
+OCFC.US,D,20080206,000000,11.5447,11.7381,11.5271,11.5447,7400.69999901,0
+OCFC.US,D,20080207,000000,11.5516,11.7577,11.4368,11.6998,14418.324117014,0
+OCFC.US,D,20080208,000000,11.532,11.8107,11.4986,11.7577,69791.127661369,0
+OCFC.US,D,20080211,000000,11.7509,11.8107,11.3995,11.5447,32236.446677956,0
+OCFC.US,D,20080212,000000,11.4475,11.5693,11.4309,11.4623,47303.758391249,0
+OCFC.US,D,20080213,000000,11.532,11.5988,11.4152,11.4711,48211.525970974,0
+OCFC.US,D,20080214,000000,11.5379,11.5604,10.8754,11.0736,31257.36177996,0
+OCFC.US,D,20080215,000000,11.1236,11.3249,11.1236,11.1551,215808.24272995,0
+OCFC.US,D,20080219,000000,11.3249,11.4152,11.1767,11.3514,87484.954324751,0
+OCFC.US,D,20080220,000000,11.3514,11.7145,11.2267,11.7145,22718.641145089,0
+OCFC.US,D,20080221,000000,11.4917,11.6861,10.9549,11.1983,57613.186156941,0
+OCFC.US,D,20080222,000000,10.9971,11.6439,10.9765,11.2267,23434.87078431,0
+OCFC.US,D,20080225,000000,11.1835,11.3798,11.0177,11.3592,90400.813823259,0
+OCFC.US,D,20080226,000000,11.3308,11.4475,11.0304,11.0795,53895.516237284,0
+OCFC.US,D,20080227,000000,11.0736,11.3798,11.0432,11.3386,67790.167474412,0
+OCFC.US,D,20080228,000000,11.3386,11.372,11.2561,11.3249,43634.991775551,0
+OCFC.US,D,20080229,000000,11.1835,11.319,11.0432,11.2503,13626.70188419,0
+OCFC.US,D,20080303,000000,11.1236,11.266,10.9765,11.2503,135719.91312887,0
+OCFC.US,D,20080304,000000,11.1629,11.3112,11.1236,11.3112,29702.644241621,0
+OCFC.US,D,20080305,000000,11.3249,11.5379,11.1551,11.3386,50120.792463009,0
+OCFC.US,D,20080306,000000,11.1492,11.2425,10.9971,11.051,33677.056507059,0
+OCFC.US,D,20080307,000000,11.0432,11.2199,10.9549,11.1551,27183.105268941,0
+OCFC.US,D,20080310,000000,11.3798,11.3798,10.9685,11.0579,27102.618581176,0
+OCFC.US,D,20080311,000000,11.1492,11.6998,11.0668,11.532,45618.632042356,0
+OCFC.US,D,20080312,000000,11.3308,11.3798,11.1492,11.1492,47083.693523437,0
+OCFC.US,D,20080313,000000,11.2199,11.3249,11.1168,11.2425,54641.291622647,0
+OCFC.US,D,20080314,000000,11.2561,11.319,11.0127,11.0942,31451.95617696,0
+OCFC.US,D,20080317,000000,10.9823,11.3249,10.8694,11.1698,28317.050629472,0
+OCFC.US,D,20080318,000000,11.101,11.3936,11.101,11.2561,51308.735221661,0
+OCFC.US,D,20080319,000000,11.3652,11.6694,11.2739,11.6694,46990.981009683,0
+OCFC.US,D,20080320,000000,11.6331,12.0139,11.5908,12.0139,74800.659860589,0
+OCFC.US,D,20080324,000000,11.904,12.2112,11.8774,11.8774,97601.825331107,0
+OCFC.US,D,20080325,000000,12.114,12.2337,11.9579,12.2289,83605.292210732,0
+OCFC.US,D,20080326,000000,12.1062,12.2632,11.6694,12.2632,41944.771332495,0
+OCFC.US,D,20080327,000000,12.1965,12.1965,11.7773,12.0836,35740.164642796,0
+OCFC.US,D,20080328,000000,12.0984,12.1268,11.266,11.3798,55327.975515727,0
+OCFC.US,D,20080331,000000,11.2041,12.4114,11.2041,12.1886,75879.589004167,0
+OCFC.US,D,20080401,000000,12.1886,12.1886,11.7509,11.9717,49467.7295914,0
+OCFC.US,D,20080402,000000,12.062,12.3142,11.7303,11.8696,50855.360841215,0
+OCFC.US,D,20080403,000000,11.6861,12.2112,11.6694,12.0984,113610.5256456,0
+OCFC.US,D,20080404,000000,12.2632,12.2632,11.5065,11.6694,43622.765949561,0
+OCFC.US,D,20080407,000000,11.6106,11.6949,11.372,11.423,67525.274577972,0
+OCFC.US,D,20080408,000000,11.4789,12.0011,11.1698,11.5065,56026.885234796,0
+OCFC.US,D,20080409,000000,11.3514,12.2927,11.3514,11.8834,190013.78752965,0
+OCFC.US,D,20080410,000000,11.7381,12.3005,11.7381,11.9639,54534.315645238,0
+OCFC.US,D,20080411,000000,12.0139,12.0139,11.7705,11.846,64813.178845955,0
+OCFC.US,D,20080414,000000,11.9423,12.0208,11.8176,11.9491,66684.74904119,0
+OCFC.US,D,20080415,000000,12.0208,12.3074,11.8834,12.2112,46563.077100049,0
+OCFC.US,D,20080416,000000,12.2033,12.5832,12.0561,12.4271,74346.26666131,0
+OCFC.US,D,20080417,000000,12.4193,12.86,12.384,12.5832,151743.89572584,0
+OCFC.US,D,20080418,000000,12.5547,12.8443,12.3329,12.6136,82606.849754919,0
+OCFC.US,D,20080421,000000,12.6686,12.8011,12.5155,12.6637,29458.12772183,0
+OCFC.US,D,20080422,000000,12.6764,12.8836,12.4743,12.6136,46570.208831876,0
+OCFC.US,D,20080423,000000,12.5577,12.8796,12.5027,12.7736,32496.245480234,0
+OCFC.US,D,20080424,000000,12.8982,13.2055,12.2112,13.1574,158574.05717867,0
+OCFC.US,D,20080425,000000,13.2399,13.2821,12.8286,13.1868,122715.70955132,0
+OCFC.US,D,20080428,000000,13.2399,13.4793,13.1486,13.2987,168113.25790702,0
+OCFC.US,D,20080429,000000,13.232,13.3066,13.0966,13.2006,126439.49238397,0
+OCFC.US,D,20080430,000000,13.2055,13.3645,12.9847,13.1192,114108.72805467,0
+OCFC.US,D,20080501,000000,13.0966,13.6286,13.0966,13.5637,115505.52867398,0
+OCFC.US,D,20080502,000000,13.5892,13.763,13.5892,13.659,99196.276803911,0
+OCFC.US,D,20080505,000000,13.6825,13.9397,13.5392,13.9397,158145.13445021,0
+OCFC.US,D,20080506,000000,13.9397,14.0309,13.8464,13.8965,114434.75008105,0
+OCFC.US,D,20080507,000000,13.9053,14.0427,13.7541,13.8258,95328.840515882,0
+OCFC.US,D,20080508,000000,13.8327,13.9397,13.7414,13.818,106905.67890915,0
+OCFC.US,D,20080509,000000,13.6334,13.7071,13.1486,13.2123,104534.88748601,0
+OCFC.US,D,20080512,000000,13.2477,13.867,13.1417,13.763,98126.517029825,0
+OCFC.US,D,20080513,000000,13.8062,13.9436,13.7925,13.8396,115908.98093163,0
+OCFC.US,D,20080514,000000,14.0369,14.1802,13.872,14.0143,90808.341356245,0
+OCFC.US,D,20080515,000000,14.0427,14.6778,14.0369,14.1802,142305.55806191,0
+OCFC.US,D,20080516,000000,14.2469,14.7455,13.3576,13.6089,347654.60665779,0
+OCFC.US,D,20080519,000000,13.6422,14.2321,13.4352,13.9397,108273.95260115,0
+OCFC.US,D,20080520,000000,13.9053,14.0005,13.8327,13.9397,82476.440944364,0
+OCFC.US,D,20080521,000000,13.9053,14.4078,13.7217,13.8876,140578.66014089,0
+OCFC.US,D,20080522,000000,13.8062,14.0928,13.8062,13.9318,138165.07832678,0
+OCFC.US,D,20080523,000000,13.9554,14.1802,13.7855,13.8396,131948.24581109,0
+OCFC.US,D,20080527,000000,13.8121,14.4756,13.763,14.4756,116689.3961573,0
+OCFC.US,D,20080528,000000,14.4687,14.56,13.8121,14.1114,91266.809830853,0
+OCFC.US,D,20080529,000000,14.0987,14.4481,14.0467,14.3588,39011.591913834,0
+OCFC.US,D,20080530,000000,14.402,14.4943,14.2233,14.3038,35382.559232602,0
+OCFC.US,D,20080602,000000,14.2783,14.2783,13.5245,13.9937,34119.223880348,0
+OCFC.US,D,20080603,000000,14.0467,14.3706,14.0005,14.1468,38185.329840707,0
+OCFC.US,D,20080604,000000,14.1605,14.5786,13.9937,14.2783,66502.380470179,0
+OCFC.US,D,20080605,000000,13.921,14.4226,13.921,14.3205,61869.81123897,0
+OCFC.US,D,20080606,000000,14.2842,14.2842,13.6334,13.9858,58513.822004838,0
+OCFC.US,D,20080609,000000,14.0427,14.1114,13.6502,13.8396,32080.56739659,0
+OCFC.US,D,20080610,000000,13.8062,14.455,13.7855,14.1046,52897.07378147,0
+OCFC.US,D,20080611,000000,14.1046,14.1046,13.1084,13.3645,68092.756667653,0
+OCFC.US,D,20080612,000000,13.4352,13.9397,13.3242,13.4715,48611.921772132,0
+OCFC.US,D,20080613,000000,13.604,13.921,13.2987,13.4499,65407.150225281,0
+OCFC.US,D,20080616,000000,13.3861,14.0005,13.2477,13.7071,49851.824291239,0
+OCFC.US,D,20080617,000000,13.6874,13.6874,13.1937,13.2241,85436.109652668,0
+OCFC.US,D,20080618,000000,13.2477,13.2477,13.0101,13.0101,79767.401668845,0
+OCFC.US,D,20080619,000000,13.0514,13.2605,12.86,13.2477,87972.968545501,0
+OCFC.US,D,20080620,000000,13.2477,13.2477,12.8904,13.179,43345.647227131,0
+OCFC.US,D,20080623,000000,13.2673,13.4116,12.9552,13.0828,31942.008035375,0
+OCFC.US,D,20080624,000000,13.074,13.3066,12.913,12.9552,70739.647994392,0
+OCFC.US,D,20080625,000000,12.9768,13.659,12.9052,13.1937,51936.327622458,0
+OCFC.US,D,20080626,000000,13.0583,13.1868,12.8904,12.913,44652.791789181,0
+OCFC.US,D,20080627,000000,12.8904,13.2673,12.7315,12.9052,1386475.9092583,0
+OCFC.US,D,20080630,000000,12.8668,12.913,12.5302,12.5763,103506.89928406,0
+OCFC.US,D,20080701,000000,12.4507,13.127,12.4271,12.8904,158843.02535045,0
+OCFC.US,D,20080702,000000,12.8904,13.4567,12.8904,13.0514,139074.88354417,0
+OCFC.US,D,20080703,000000,13.0583,13.395,13.0229,13.0377,50453.946221224,0
+OCFC.US,D,20080707,000000,13.0514,13.1192,12.2435,12.4949,118717.86445274,0
+OCFC.US,D,20080708,000000,12.4949,13.7777,12.3977,13.763,110393.09577268,0
+OCFC.US,D,20080709,000000,13.7541,13.7541,12.8011,12.8796,88320.38576737,0
+OCFC.US,D,20080710,000000,12.8836,13.6502,12.8836,13.5481,97844.304213233,0
+OCFC.US,D,20080711,000000,13.4352,13.8327,13.2673,13.8327,122166.56620062,0
+OCFC.US,D,20080714,000000,13.9053,13.921,13.1486,13.395,92966.199643401,0
+OCFC.US,D,20080715,000000,13.2909,14.1114,12.9552,13.3714,114853.4846212,0
+OCFC.US,D,20080716,000000,13.3144,13.9937,13.3144,13.9554,92747.153594421,0
+OCFC.US,D,20080717,000000,14.085,14.402,13.5313,14.3038,110513.31639491,0
+OCFC.US,D,20080718,000000,14.3774,14.4687,14.0987,14.1242,124260.23890133,0
+OCFC.US,D,20080721,000000,14.2518,14.3117,14.0065,14.0987,105442.65506574,0
+OCFC.US,D,20080722,000000,14.0005,14.7455,13.8464,14.7455,114741.41454963,0
+OCFC.US,D,20080723,000000,14.6376,15.3462,14.4314,15.3246,125230.15442983,0
+OCFC.US,D,20080724,000000,15.4276,15.4276,14.131,14.3205,90918.373790151,0
+OCFC.US,D,20080725,000000,14.085,14.5875,13.4175,13.9397,147290.63860915,0
+OCFC.US,D,20080728,000000,13.9436,14.719,13.7483,13.8965,113590.14926895,0
+OCFC.US,D,20080729,000000,13.872,13.9769,13.7071,13.867,122420.2520899,0
+OCFC.US,D,20080730,000000,13.8327,13.8327,12.3211,12.5459,212177.17241104,0
+OCFC.US,D,20080731,000000,12.4114,12.809,12.2838,12.6058,171953.18608658,0
+OCFC.US,D,20080801,000000,12.6274,12.8217,12.2573,12.5577,105588.34615878,0
+OCFC.US,D,20080804,000000,12.5027,12.8796,12.062,12.649,123078.40905568,0
+OCFC.US,D,20080805,000000,12.7785,13.0671,12.5459,12.8728,236223.33449483,0
+OCFC.US,D,20080806,000000,12.7403,12.9679,12.5763,12.8443,60062.426630181,0
+OCFC.US,D,20080807,000000,12.6637,13.1574,12.3486,12.4036,54833.848381982,0
+OCFC.US,D,20080808,000000,12.4389,13.1084,12.4389,13.074,49008.24229796,0
+OCFC.US,D,20080811,000000,13.1192,13.7159,12.8728,13.6334,61137.28049843,0
+OCFC.US,D,20080812,000000,13.6502,13.6502,13.0583,13.395,58233.646825911,0
+OCFC.US,D,20080813,000000,13.3302,13.763,12.9905,13.1084,100216.11445521,0
+OCFC.US,D,20080814,000000,13.0671,13.1417,12.8443,12.8728,41281.520272561,0
+OCFC.US,D,20080815,000000,13.1014,13.872,13.074,13.5392,139181.85952158,0
+OCFC.US,D,20080818,000000,13.5186,13.7541,13.1937,13.2006,38990.196718353,0
+OCFC.US,D,20080819,000000,13.1014,13.1937,12.5577,12.5704,75735.935548789,0
+OCFC.US,D,20080820,000000,12.598,12.913,12.5459,12.5763,35071.819488701,0
+OCFC.US,D,20080821,000000,12.5233,12.5233,12.2632,12.3408,37526.154056103,0
+OCFC.US,D,20080822,000000,12.4507,12.4585,12.1719,12.4193,33693.357608378,0
+OCFC.US,D,20080825,000000,12.3908,12.3908,11.7067,11.9795,115475.98292784,0
+OCFC.US,D,20080826,000000,11.9491,12.1886,11.8176,12.1494,70065.189927301,0
+OCFC.US,D,20080827,000000,12.2201,12.4114,12.0287,12.377,36393.227514405,0
+OCFC.US,D,20080828,000000,12.5381,12.753,12.0984,12.753,53740.655774749,0
+OCFC.US,D,20080829,000000,12.7255,12.7736,12.3908,12.5763,42702.772543847,0
+OCFC.US,D,20080902,000000,12.8836,13.2241,12.3408,13.2241,106818.06048956,0
+OCFC.US,D,20080903,000000,13.2241,13.3184,13.1084,13.2742,46383.764985535,0
+OCFC.US,D,20080904,000000,13.127,13.3144,12.9552,13.0906,86305.162116759,0
+OCFC.US,D,20080905,000000,12.9983,13.5392,12.7677,13.4352,83101.995707496,0
+OCFC.US,D,20080908,000000,13.6089,13.8808,13.1417,13.7777,37524.116418439,0
+OCFC.US,D,20080909,000000,13.8013,13.8013,13.1574,13.2399,102315.90006891,0
+OCFC.US,D,20080910,000000,13.5186,13.5186,13.1486,13.2742,28421.988969216,0
+OCFC.US,D,20080911,000000,13.0583,13.3782,12.9052,13.3448,91446.121945366,0
+OCFC.US,D,20080912,000000,13.3861,13.3861,13.1652,13.2477,112243.27077243,0
+OCFC.US,D,20080915,000000,13.1721,13.4116,12.5547,12.5547,67437.65615838,0
+OCFC.US,D,20080916,000000,12.6058,13.7071,12.6058,13.7071,81384.267155963,0
+OCFC.US,D,20080917,000000,13.395,13.395,12.384,12.3908,88100.320899558,0
+OCFC.US,D,20080918,000000,12.753,13.8396,11.9364,13.8013,120179.86947732,0
+OCFC.US,D,20080919,000000,15.3295,15.6799,13.4833,13.9397,228818.5592205,0
+OCFC.US,D,20080922,000000,14.4943,16.0293,12.275,12.5302,122066.72195504,0
+OCFC.US,D,20080923,000000,13.5892,13.5892,12.3977,12.86,38199.593304361,0
+OCFC.US,D,20080924,000000,13.5559,13.5559,12.6058,12.9611,35621.98165823,0
+OCFC.US,D,20080925,000000,12.9258,13.3066,12.6342,13.0101,21744.650341254,0
+OCFC.US,D,20080926,000000,12.7785,13.2399,12.4654,13.1486,22513.858559764,0
+OCFC.US,D,20080929,000000,12.5577,13.1486,12.377,12.3908,27946.200574455,0
+OCFC.US,D,20080930,000000,12.8148,12.8148,12.384,12.6274,30773.42283454,0
+OCFC.US,D,20081001,000000,12.8443,13.5824,11.9933,12.6274,20886.804884321,0
+OCFC.US,D,20081002,000000,13.1152,13.1152,12.1965,12.2337,21802.723014705,0
+OCFC.US,D,20081003,000000,12.5763,12.6136,10.8842,11.051,48217.638883968,0
+OCFC.US,D,20081006,000000,10.788,11.2944,10.3973,11.1384,77491.360397123,0
+OCFC.US,D,20081007,000000,11.1492,11.6694,10.845,11.0795,29216.667658537,0
+OCFC.US,D,20081008,000000,10.6692,11.1492,10.5298,10.9892,83033.734845721,0
+OCFC.US,D,20081009,000000,11.266,11.266,10.1618,10.1618,86203.280233513,0
+OCFC.US,D,20081010,000000,9.79762,10.7664,8.55108,10.6329,126594.3528465,0
+OCFC.US,D,20081013,000000,11.1168,11.6046,10.9195,11.6046,74107.863054514,0
+OCFC.US,D,20081014,000000,11.846,11.9423,10.9195,11.4368,74415.546341918,0
+OCFC.US,D,20081015,000000,11.051,11.6694,10.9058,11.1492,131191.26341857,0
+OCFC.US,D,20081016,000000,11.264,11.9158,10.5092,11.9158,69307.188715949,0
+OCFC.US,D,20081017,000000,11.2827,11.8382,10.9627,11.0942,76268.777798168,0
+OCFC.US,D,20081020,000000,11.2827,11.2886,10.891,11.1433,54930.636171066,0
+OCFC.US,D,20081021,000000,10.8694,11.638,10.6054,11.372,63286.988234926,0
+OCFC.US,D,20081022,000000,11.0579,11.266,10.7585,10.8047,32448.360995109,0
+OCFC.US,D,20081023,000000,10.6692,11.1914,10.4955,10.5642,62454.613248804,0
+OCFC.US,D,20081024,000000,10.4533,10.4581,9.47077,9.74168,97747.516424149,0
+OCFC.US,D,20081027,000000,9.68572,9.81234,9.2567,9.2567,78907.518574246,0
+OCFC.US,D,20081028,000000,9.58168,9.75738,9.06619,9.70143,86861.437199284,0
+OCFC.US,D,20081029,000000,9.68572,10.1166,9.40109,9.70928,46269.657276299,0
+OCFC.US,D,20081030,000000,10.0724,10.9765,9.8732,10.8842,140274.03330998,0
+OCFC.US,D,20081031,000000,10.8174,11.5752,10.8174,11.5604,62969.116759198,0
+OCFC.US,D,20081103,000000,11.4555,11.5752,11.3249,11.3995,46506.023245431,0
+OCFC.US,D,20081104,000000,11.7303,11.744,11.2041,11.7067,44809.68988938,0
+OCFC.US,D,20081105,000000,11.4986,11.7842,11.1492,11.4309,80380.730605988,0
+OCFC.US,D,20081106,000000,11.2561,11.2739,10.626,10.7448,47735.737576213,0
+OCFC.US,D,20081107,000000,10.8576,11.0864,10.1019,10.2442,99047.529254372,0
+OCFC.US,D,20081110,000000,10.3973,10.417,9.89577,10.0724,98995.569493916,0
+OCFC.US,D,20081111,000000,10.0568,10.3698,9.82707,9.92524,79632.91758296,0
+OCFC.US,D,20081112,000000,9.82707,9.91147,9.44427,9.618,120589.43464797,0
+OCFC.US,D,20081113,000000,9.74168,10.5514,9.17671,10.3914,76868.862090488,0
+OCFC.US,D,20081114,000000,10.2245,10.7527,9.79762,9.96449,84008.744468388,0
+OCFC.US,D,20081117,000000,9.88105,10.6408,9.75738,9.80547,67357.169470615,0
+OCFC.US,D,20081118,000000,9.88988,10.4091,9.26927,9.90461,78323.735383245,0
+OCFC.US,D,20081119,000000,9.77701,10.2972,9.17671,9.23364,71183.853005346,0
+OCFC.US,D,20081120,000000,9.13106,9.71616,8.75347,8.92101,57981.998574292,0
+OCFC.US,D,20081121,000000,9.16945,9.70143,8.78773,9.65137,157195.59529836,0
+OCFC.US,D,20081124,000000,9.66414,10.2511,9.66414,9.90461,86909.321684409,0
+OCFC.US,D,20081125,000000,9.94487,10.0724,9.56794,10.0145,57403.309477453,0
+OCFC.US,D,20081126,000000,9.74953,10.5014,9.60229,10.5014,69865.501436139,0
+OCFC.US,D,20081128,000000,10.4258,10.5092,10.1166,10.3914,15333.223428566,0
+OCFC.US,D,20081201,000000,10.1019,10.1019,8.71068,8.72972,84730.068201771,0
+OCFC.US,D,20081202,000000,8.93977,9.0387,8.48767,9.02329,101883.92088395,0
+OCFC.US,D,20081203,000000,8.76073,10.3051,8.571,10.2579,151190.67709982,0
+OCFC.US,D,20081204,000000,10.095,10.7233,9.80547,10.3364,93589.716768868,0
+OCFC.US,D,20081205,000000,10.1618,10.8224,9.77014,10.7948,28729.672256619,0
+OCFC.US,D,20081208,000000,11.051,11.4152,10.7311,11.3592,46160.643661226,0
+OCFC.US,D,20081209,000000,11.2267,11.532,10.2854,10.3296,115551.37552144,0
+OCFC.US,D,20081210,000000,10.4091,10.8694,10.2579,10.5573,41317.178931698,0
+OCFC.US,D,20081211,000000,10.4013,10.6408,10.0882,10.0882,40825.089435618,0
+OCFC.US,D,20081212,000000,9.84572,10.3698,9.59052,10.3698,56074.769719922,0
+OCFC.US,D,20081215,000000,10.3836,10.4533,9.81234,9.8732,61436.813235174,0
+OCFC.US,D,20081216,000000,10.0214,10.572,9.77014,10.5642,54301.006132604,0
+OCFC.US,D,20081217,000000,10.3562,10.5946,10.2648,10.4415,39425.232359814,0
+OCFC.US,D,20081218,000000,10.4887,11.1236,9.8732,10.9058,75744.086099449,0
+OCFC.US,D,20081219,000000,11.3023,12.3712,10.9823,11.2041,176484.89225338,0
+OCFC.US,D,20081222,000000,11.2944,12.0287,10.8626,11.2886,49826.353820427,0
+OCFC.US,D,20081223,000000,11.3936,11.5693,11.0059,11.1492,21672.314204149,0
+OCFC.US,D,20081224,000000,11.1492,11.1492,11.0304,11.1168,10333.87941767,0
+OCFC.US,D,20081226,000000,11.1492,11.1492,10.8047,11.1236,5414.0032757075,0
+OCFC.US,D,20081229,000000,11.1168,11.1236,10.1019,10.5014,29953.273674407,0
+OCFC.US,D,20081230,000000,10.5858,10.8979,10.2305,10.8979,28959.925312756,0
+OCFC.US,D,20081231,000000,10.9283,11.5693,10.4415,11.5693,55760.973519523,0
+OCFC.US,D,20090102,000000,11.7224,11.7901,11.2041,11.7901,33376.504951482,0
+OCFC.US,D,20090105,000000,11.7577,11.7577,11.0668,11.1983,31414.259880159,0
+OCFC.US,D,20090106,000000,11.3112,11.796,11.1433,11.3514,34587.880543281,0
+OCFC.US,D,20090107,000000,11.2561,11.319,10.8302,10.9283,19318.84270116,0
+OCFC.US,D,20090108,000000,10.6182,11.2199,10.5858,11.1433,26796.972931437,0
+OCFC.US,D,20090109,000000,11.1629,11.1629,10.4817,10.5367,28175.43481176,0
+OCFC.US,D,20090112,000000,10.5014,10.9342,10.4258,10.7723,42216.795960762,0
+OCFC.US,D,20090113,000000,10.6927,11.0304,10.5858,11.0127,17269.998029077,0
+OCFC.US,D,20090114,000000,10.7664,10.9685,10.4955,10.4955,33168.66590966,0
+OCFC.US,D,20090115,000000,10.5161,10.6476,10.2923,10.4327,56501.654810724,0
+OCFC.US,D,20090116,000000,10.5298,10.5298,10.0842,10.3364,18737.097147824,0
+OCFC.US,D,20090120,000000,10.1402,10.1402,9.17671,9.17671,43794.946332247,0
+OCFC.US,D,20090121,000000,9.26347,9.99095,9.06059,9.94487,40466.465206591,0
+OCFC.US,D,20090122,000000,9.76326,9.76326,8.93977,9.06059,51182.401686435,0
+OCFC.US,D,20090123,000000,8.80068,8.9538,8.50809,8.88656,98227.380094239,0
+OCFC.US,D,20090126,000000,8.79313,8.99875,8.64904,8.79313,32151.884714862,0
+OCFC.US,D,20090127,000000,8.78773,9.39519,8.51613,9.18338,76477.635658822,0
+OCFC.US,D,20090128,000000,9.3043,9.74953,9.26927,9.74953,29453.033627668,0
+OCFC.US,D,20090129,000000,9.62978,9.62978,9.12351,9.12351,11483.107060689,0
+OCFC.US,D,20090130,000000,8.9538,9.18927,8.88656,8.93318,29191.197187725,0
+OCFC.US,D,20090202,000000,8.84309,9.14451,8.56639,9.13106,52511.960262799,0
+OCFC.US,D,20090203,000000,9.15796,9.40109,8.74542,9.10614,13793.788172714,0
+OCFC.US,D,20090204,000000,9.08621,9.18338,8.55834,8.62636,25733.326070346,0
+OCFC.US,D,20090205,000000,8.59348,9.24109,8.53695,9.1503,114028.24136691,0
+OCFC.US,D,20090206,000000,9.11389,9.36673,8.84309,9.2888,103211.44182264,0
+OCFC.US,D,20090209,000000,9.20458,9.48353,8.94625,9.48353,75603.489100569,0
+OCFC.US,D,20090210,000000,9.38145,9.70143,8.72972,9.04626,32195.693924658,0
+OCFC.US,D,20090211,000000,9.16945,9.26347,8.92681,9.1503,21234.22210619,0
+OCFC.US,D,20090212,000000,8.97333,9.68572,8.53695,8.8791,35908.269750152,0
+OCFC.US,D,20090213,000000,9.01779,9.10034,8.43899,9.07197,126663.63252711,0
+OCFC.US,D,20090217,000000,8.76073,8.99031,8.41739,8.56639,24102.197119573,0
+OCFC.US,D,20090218,000000,8.62636,8.62636,8.41141,8.55834,167842.2520976,0
+OCFC.US,D,20090219,000000,8.63353,8.63353,7.65161,7.65161,77223.411044185,0
+OCFC.US,D,20090220,000000,7.61666,7.65907,7.08006,7.12904,130141.88002113,0
+OCFC.US,D,20090223,000000,7.17085,7.44274,6.85029,6.87119,55763.011157188,0
+OCFC.US,D,20090224,000000,6.94815,7.12904,6.77363,6.94058,77317.142376772,0
+OCFC.US,D,20090225,000000,6.91997,6.9343,6.62719,6.85745,75757.330744271,0
+OCFC.US,D,20090226,000000,6.9343,7.03824,6.68304,6.69697,85893.559308444,0
+OCFC.US,D,20090227,000000,6.62719,6.89907,6.50204,6.60628,51866.029123018,0
+OCFC.US,D,20090302,000000,6.52265,6.65506,6.12543,6.12543,35984.681162587,0
+OCFC.US,D,20090303,000000,6.32742,6.68304,5.97211,6.02796,53077.404714816,0
+OCFC.US,D,20090304,000000,6.11845,6.25106,5.92323,6.09755,30436.193800995,0
+OCFC.US,D,20090305,000000,5.97211,6.06997,5.58883,5.58883,48340.915962696,0
+OCFC.US,D,20090306,000000,5.65144,5.79063,5.34482,5.40076,31856.427253448,0
+OCFC.US,D,20090309,000000,5.33117,5.44944,4.9684,5.08019,59638.597995877,0
+OCFC.US,D,20090310,000000,5.21977,5.54014,5.05959,5.31704,80807.615696789,0
+OCFC.US,D,20090311,000000,5.36582,5.9513,5.36582,5.75598,126658.53843295,0
+OCFC.US,D,20090312,000000,5.7072,6.81574,5.67265,6.64849,76972.781611399,0
+OCFC.US,D,20090313,000000,6.5577,6.9343,6.43206,6.48771,33355.109756001,0
+OCFC.US,D,20090316,000000,6.57143,6.83616,6.44629,6.59951,35500.742217167,0
+OCFC.US,D,20090317,000000,6.62719,7.05229,6.43206,7.03167,62870.291332449,0
+OCFC.US,D,20090318,000000,7.01774,7.74996,7.01774,7.7424,32820.229868958,0
+OCFC.US,D,20090319,000000,7.83927,7.92977,7.25477,7.47719,27356.304470459,0
+OCFC.US,D,20090320,000000,7.51262,7.51262,6.87797,6.87797,67725.981887967,0
+OCFC.US,D,20090323,000000,7.07349,8.23865,7.07349,8.23865,38226.082594005,0
+OCFC.US,D,20090324,000000,8.07572,8.09182,7.12207,7.12207,34368.834494301,0
+OCFC.US,D,20090325,000000,7.21993,7.60989,7.13581,7.52617,25057.849184423,0
+OCFC.US,D,20090326,000000,7.72758,8.18703,7.12904,8.18703,45416.905913528,0
+OCFC.US,D,20090327,000000,8.01418,8.15356,6.85745,6.85745,84791.197331719,0
+OCFC.US,D,20090330,000000,6.80131,6.92675,6.40448,6.53678,50525.263539497,0
+OCFC.US,D,20090331,000000,6.64102,7.26842,6.64102,7.12207,36793.623315563,0
+OCFC.US,D,20090401,000000,7.01057,7.5404,6.73888,7.35224,54836.904838479,0
+OCFC.US,D,20090402,000000,7.54658,7.91573,7.54658,7.86813,60821.446660366,0
+OCFC.US,D,20090403,000000,7.86813,8.23189,7.63089,8.23189,50516.094170005,0
+OCFC.US,D,20090406,000000,8.09948,8.09948,7.47719,7.79118,43000.267642926,0
+OCFC.US,D,20090407,000000,7.52617,7.91573,7.52617,7.5404,70549.128872721,0
+OCFC.US,D,20090408,000000,7.58173,7.88177,7.24731,7.74996,25127.128865031,0
+OCFC.US,D,20090409,000000,7.8959,8.56639,7.86087,8.53695,50021.96703626,0
+OCFC.US,D,20090413,000000,8.46097,8.74542,8.35056,8.53037,24930.496830365,0
+OCFC.US,D,20090414,000000,8.36959,8.36959,7.58859,7.77754,64704.165230882,0
+OCFC.US,D,20090415,000000,7.83927,8.23189,7.80492,8.00751,24551.496224689,0
+OCFC.US,D,20090416,000000,8.11175,8.60458,7.90248,8.54499,26318.12808018,0
+OCFC.US,D,20090417,000000,8.571,8.74542,8.146,8.71068,20978.498579242,0
+OCFC.US,D,20090420,000000,8.47432,8.55834,7.45667,7.60989,29790.262661213,0
+OCFC.US,D,20090421,000000,7.60283,7.95146,7.45667,7.88177,21309.614699793,0
+OCFC.US,D,20090422,000000,7.73533,8.18703,7.60989,7.81808,28772.462647583,0
+OCFC.US,D,20090423,000000,7.81808,8.13913,7.35901,7.471,23430.79550898,0
+OCFC.US,D,20090424,000000,7.56906,9.01779,7.56906,8.81629,61321.686707105,0
+OCFC.US,D,20090427,000000,8.66239,8.8791,7.95146,8.20254,74311.626821006,0
+OCFC.US,D,20090428,000000,8.16642,8.44684,7.9654,8.33387,27722.060431314,0
+OCFC.US,D,20090429,000000,8.38275,8.587,8.146,8.57886,30313.935541099,0
+OCFC.US,D,20090430,000000,8.67682,9.0387,8.29195,8.46715,38271.929441466,0
+OCFC.US,D,20090501,000000,8.43899,8.46715,8.23865,8.38275,33423.370617776,0
+OCFC.US,D,20090504,000000,8.46715,8.64904,8.2522,8.64904,24728.770701538,0
+OCFC.US,D,20090505,000000,8.571,8.66239,8.44684,8.45292,28099.023399325,0
+OCFC.US,D,20090506,000000,8.53695,8.55834,8.21638,8.43094,31551.800422541,0
+OCFC.US,D,20090507,000000,8.50024,8.71068,8.15356,8.2999,53289.319031968,0
+OCFC.US,D,20090508,000000,8.45292,9.27613,8.42476,9.27613,57624.393164098,0
+OCFC.US,D,20090511,000000,9.06059,9.29655,8.82924,9.0387,24094.046568913,0
+OCFC.US,D,20090512,000000,9.12351,9.14451,8.8634,8.88656,29785.168567051,0
+OCFC.US,D,20090513,000000,8.84956,9.11389,8.2522,8.3058,44446.990385023,0
+OCFC.US,D,20090514,000000,8.37666,8.50024,8.01418,8.39776,36423.792079379,0
+OCFC.US,D,20090515,000000,8.55108,8.61183,8.04784,8.48767,69717.772705432,0
+OCFC.US,D,20090518,000000,8.61183,9.32845,8.50809,9.2567,68158.979891763,0
+OCFC.US,D,20090519,000000,9.40697,9.45703,8.99875,9.06059,35013.74681525,0
+OCFC.US,D,20090520,000000,9.11389,9.47077,8.98196,9.11389,30655.239849974,0
+OCFC.US,D,20090521,000000,8.94625,9.24787,8.89962,9.07197,34806.92659226,0
+OCFC.US,D,20090522,000000,9.29655,9.36673,9.06059,9.06059,11445.410763887,0
+OCFC.US,D,20090526,000000,8.98196,9.93208,8.9538,9.91831,78982.911167849,0
+OCFC.US,D,20090527,000000,9.75738,9.75738,8.78106,8.78106,71517.006763561,0
+OCFC.US,D,20090528,000000,8.50809,8.83572,8.39069,8.59348,66750.9722653,0
+OCFC.US,D,20090529,000000,8.64904,8.82188,8.47432,8.74542,42546.89326248,0
+OCFC.US,D,20090601,000000,8.92101,9.22588,8.82924,9.18927,55151.71985771,0
+OCFC.US,D,20090602,000000,9.16375,9.16375,8.83572,8.96871,34304.648907856,0
+OCFC.US,D,20090603,000000,8.84956,9.21244,8.50024,8.61183,45550.371180581,0
+OCFC.US,D,20090604,000000,8.69792,8.80892,8.54499,8.78106,25691.554498215,0
+OCFC.US,D,20090605,000000,8.89962,9.01779,8.66239,8.72972,21036.571252693,0
+OCFC.US,D,20090608,000000,8.29195,8.69143,8.06316,8.51613,48148.359203361,0
+OCFC.US,D,20090609,000000,8.57886,8.57886,8.37666,8.41739,20021.82769556,0
+OCFC.US,D,20090610,000000,8.64904,8.64904,8.13913,8.18703,37058.516212003,0
+OCFC.US,D,20090611,000000,8.21638,8.66239,8.173,8.39069,22810.33484001,0
+OCFC.US,D,20090612,000000,8.33387,8.41739,8.06895,8.41141,17885.364603885,0
+OCFC.US,D,20090615,000000,8.26948,8.39776,8.01418,8.09948,19350.426084967,0
+OCFC.US,D,20090616,000000,8.21638,8.21638,7.90248,8.06316,21185.318802232,0
+OCFC.US,D,20090617,000000,8.09182,8.327,7.97993,8.2999,15355.63744288,0
+OCFC.US,D,20090618,000000,8.24524,8.49415,8.12628,8.39069,20313.209881644,0
+OCFC.US,D,20090619,000000,8.55834,8.55834,7.88923,8.07572,56625.950708284,0
+OCFC.US,D,20090622,000000,7.86087,7.9224,7.54658,7.58173,29741.359357255,0
+OCFC.US,D,20090623,000000,7.66594,8.00751,7.39346,7.65907,20904.124804472,0
+OCFC.US,D,20090624,000000,7.7634,7.81808,7.47719,7.66594,36446.206093693,0
+OCFC.US,D,20090625,000000,7.68567,7.81808,7.34508,7.42969,39718.652183563,0
+OCFC.US,D,20090626,000000,7.36588,9.01779,7.36588,9.01779,375692.50092717,0
+OCFC.US,D,20090629,000000,8.53695,8.55108,8.09948,8.37666,128910.12805269,0
+OCFC.US,D,20090630,000000,8.41141,8.4806,8.10595,8.34251,55197.566705171,0
+OCFC.US,D,20090701,000000,8.39069,8.50024,8.15356,8.33387,47022.56439349,0
+OCFC.US,D,20090702,000000,8.12628,8.66877,7.8754,8.0556,38650.930047142,0
+OCFC.US,D,20090706,000000,8.04108,8.57886,7.95146,8.43899,33226.73858311,0
+OCFC.US,D,20090707,000000,8.46715,8.50024,7.9654,7.97993,49313.887947698,0
+OCFC.US,D,20090708,000000,8.04784,8.20254,7.7209,7.90248,37520.041143109,0
+OCFC.US,D,20090709,000000,7.94371,8.00093,7.58859,7.78509,17708.090127036,0
+OCFC.US,D,20090710,000000,7.80492,8.27733,7.56906,7.65161,19494.079540344,0
+OCFC.US,D,20090713,000000,7.65161,8.01418,7.49849,8.00093,47255.873906124,0
+OCFC.US,D,20090714,000000,8.02086,8.02086,7.69254,7.73533,21070.192274164,0
+OCFC.US,D,20090715,000000,7.9654,8.00751,7.69254,7.94371,59113.906297158,0
+OCFC.US,D,20090716,000000,7.86813,8.13913,7.70765,7.88177,61296.216236294,0
+OCFC.US,D,20090717,000000,7.90248,8.03361,7.83211,7.95893,18341.795440828,0
+OCFC.US,D,20090720,000000,8.03361,8.11175,7.83927,8.06895,21374.81910507,0
+OCFC.US,D,20090721,000000,8.15945,8.16642,7.90248,7.98739,19587.81087293,0
+OCFC.US,D,20090722,000000,7.91573,8.16642,7.84722,8.01418,9527.9937211924,0
+OCFC.US,D,20090723,000000,7.98739,8.53695,7.8754,8.01418,73038.103280428,0
+OCFC.US,D,20090724,000000,7.92977,8.28519,7.92977,8.09948,41296.802555048,0
+OCFC.US,D,20090727,000000,8.00751,8.18016,7.94371,8.11175,53878.196317132,0
+OCFC.US,D,20090728,000000,8.06895,8.31993,7.9654,8.31993,29244.175767013,0
+OCFC.US,D,20090729,000000,8.25897,8.33387,8.11891,8.18703,32490.13256724,0
+OCFC.US,D,20090730,000000,8.25897,8.69792,7.95146,8.66239,42012.013375437,0
+OCFC.US,D,20090731,000000,8.59348,8.71068,8.39776,8.4806,31342.942561887,0
+OCFC.US,D,20090803,000000,8.59819,8.79313,8.24524,8.71068,51253.719004708,0
+OCFC.US,D,20090804,000000,8.60458,8.72432,8.46715,8.63353,15992.399213169,0
+OCFC.US,D,20090805,000000,8.61183,8.66239,8.53695,8.62636,32810.041680633,0
+OCFC.US,D,20090806,000000,8.69792,8.79313,8.587,8.69143,58767.507894121,0
+OCFC.US,D,20090807,000000,8.8634,8.8791,8.64069,8.76633,41583.09064697,0
+OCFC.US,D,20090810,000000,8.66877,8.75347,8.53695,8.70498,25859.659605572,0
+OCFC.US,D,20090811,000000,8.67682,8.8791,8.45292,8.80068,37068.704400328,0
+OCFC.US,D,20090812,000000,8.84309,9.40697,8.62636,9.19595,93154.681127407,0
+OCFC.US,D,20090813,000000,9.23364,9.23364,8.80068,9.19595,52241.973272197,0
+OCFC.US,D,20090814,000000,9.21244,9.40697,8.88656,8.9062,89648.925524902,0
+OCFC.US,D,20090817,000000,8.92681,9.07954,8.84956,8.98196,60085.859463328,0
+OCFC.US,D,20090818,000000,9.06059,9.24109,8.93318,9.18927,54966.294830202,0
+OCFC.US,D,20090819,000000,9.07197,9.37459,9.04626,9.37459,38139.482993246,0
+OCFC.US,D,20090820,000000,9.29655,9.4158,9.27613,9.40697,18778.868719955,0
+OCFC.US,D,20090821,000000,9.54831,9.68572,9.42955,9.58168,51530.837727138,0
+OCFC.US,D,20090824,000000,9.58168,9.618,9.23364,9.48844,30478.984191958,0
+OCFC.US,D,20090825,000000,9.57383,9.57383,9.2567,9.38145,22258.135032815,0
+OCFC.US,D,20090826,000000,9.38145,9.72303,9.29655,9.63862,32446.323357444,0
+OCFC.US,D,20090827,000000,9.60916,9.62389,9.26927,9.62389,15387.220826686,0
+OCFC.US,D,20090828,000000,9.69456,9.69456,9.27613,9.34415,34029.567823091,0
+OCFC.US,D,20090831,000000,9.26927,9.32187,9.02329,9.06059,51913.913608144,0
+OCFC.US,D,20090901,000000,8.99875,9.29655,8.61821,8.66239,47831.506546465,0
+OCFC.US,D,20090902,000000,8.65522,8.81629,8.53695,8.55834,20775.753631582,0
+OCFC.US,D,20090903,000000,8.571,8.87086,8.571,8.67682,14230.861451841,0
+OCFC.US,D,20090904,000000,8.92681,8.92681,8.56639,8.59348,11612.497052411,0
+OCFC.US,D,20090908,000000,8.65522,8.82924,8.571,8.73895,27580.444613601,0
+OCFC.US,D,20090909,000000,8.76073,8.93318,8.64069,8.81629,20933.670550614,0
+OCFC.US,D,20090910,000000,8.78106,9.05284,8.69143,8.99031,30873.267080121,0
+OCFC.US,D,20090911,000000,8.97333,9.02329,8.72972,8.84309,26381.294847793,0
+OCFC.US,D,20090914,000000,8.92101,8.93977,8.72432,8.89962,39360.027954537,0
+OCFC.US,D,20090915,000000,8.84956,8.9538,8.69792,8.92681,33425.408255441,0
+OCFC.US,D,20090916,000000,8.82188,9.10034,8.67682,9.08621,21705.935225621,0
+OCFC.US,D,20090917,000000,9.09377,9.09377,8.91454,8.93977,18498.693541028,0
+OCFC.US,D,20090918,000000,9.01102,9.06059,8.82924,8.82924,69226.702028184,0
+OCFC.US,D,20090921,000000,8.75347,8.96116,8.75347,8.81629,19859.835501198,0
+OCFC.US,D,20090922,000000,8.89962,8.99875,8.76633,8.9538,23975.863584348,0
+OCFC.US,D,20090923,000000,8.94625,9.01779,8.83572,8.8634,16217.558175143,0
+OCFC.US,D,20090924,000000,8.93318,9.03193,8.76073,8.89962,20123.709578806,0
+OCFC.US,D,20090925,000000,8.84309,8.84309,8.67682,8.81629,21307.577062128,0
+OCFC.US,D,20090928,000000,8.99031,9.00454,8.84309,8.93318,16193.106523164,0
+OCFC.US,D,20090929,000000,8.96871,8.96871,8.56639,8.64069,46320.598217923,0
+OCFC.US,D,20090930,000000,8.80892,8.80892,7.78509,8.08397,103918.50209238,0
+OCFC.US,D,20091001,000000,8.11891,8.327,8.01418,8.03361,42544.855624815,0
+OCFC.US,D,20091002,000000,8.01418,8.13393,7.71325,7.7209,37863.383089649,0
+OCFC.US,D,20091005,000000,7.79118,8.09948,7.79118,8.04108,30102.021223947,0
+OCFC.US,D,20091006,000000,8.173,8.47432,8.04108,8.47432,43574.881464435,0
+OCFC.US,D,20091007,000000,8.44684,8.47432,8.22414,8.43094,146146.50506029,0
+OCFC.US,D,20091008,000000,8.36439,8.50024,8.3058,8.3058,52779.909615737,0
+OCFC.US,D,20091009,000000,8.28519,8.71068,8.28519,8.66239,66135.605690492,0
+OCFC.US,D,20091012,000000,8.71068,8.71068,8.51613,8.56639,38178.19810888,0
+OCFC.US,D,20091013,000000,8.55108,8.60458,8.39069,8.54499,23462.378892787,0
+OCFC.US,D,20091014,000000,8.64069,8.65522,8.47432,8.65522,25351.269008173,0
+OCFC.US,D,20091015,000000,8.59819,8.71068,8.55108,8.62636,35045.330199056,0
+OCFC.US,D,20091016,000000,8.571,8.65522,8.55108,8.55108,26587.09625195,0
+OCFC.US,D,20091019,000000,8.61183,8.61183,8.44684,8.56639,44566.192188422,0
+OCFC.US,D,20091020,000000,8.59819,8.59819,8.38275,8.48767,36123.240523802,0
+OCFC.US,D,20091021,000000,8.44684,8.59819,8.2999,8.34251,62019.577607342,0
+OCFC.US,D,20091022,000000,8.47432,8.57886,8.25897,8.50024,62739.882521894,0
+OCFC.US,D,20091023,000000,8.50809,8.60458,8.2522,8.40385,33687.244695384,0
+OCFC.US,D,20091026,000000,8.36439,8.36439,7.50565,7.5617,151777.51674732,0
+OCFC.US,D,20091027,000000,7.5617,7.63089,7.08006,7.13581,145876.5180697,0
+OCFC.US,D,20091028,000000,7.14278,7.34508,6.71798,6.72495,197674.28633094,0
+OCFC.US,D,20091029,000000,6.61344,6.68304,6.55053,6.66222,1445857.7649084,0
+OCFC.US,D,20091030,000000,6.62021,6.86422,6.5785,6.62021,336436.39249355,0
+OCFC.US,D,20091102,000000,6.58546,6.76656,6.58546,6.711,281659.59796618,0
+OCFC.US,D,20091103,000000,6.65506,6.7596,6.58546,6.711,172331.16787342,0
+OCFC.US,D,20091104,000000,6.7596,6.82241,6.58546,6.62719,86628.12768665,0
+OCFC.US,D,20091105,000000,6.68304,6.72495,6.61344,6.711,205390.82016801,0
+OCFC.US,D,20091106,000000,6.711,6.77363,6.669,6.75282,116263.52988533,0
+OCFC.US,D,20091109,000000,6.79434,6.79434,6.58546,6.68304,128130.73164585,0
+OCFC.US,D,20091110,000000,6.61344,6.68304,6.52962,6.55053,236534.07423874,0
+OCFC.US,D,20091111,000000,6.68304,6.78746,6.59244,6.78746,209594.46667075,0
+OCFC.US,D,20091112,000000,6.75282,7.10087,6.75282,6.82938,187023.55425637,0
+OCFC.US,D,20091113,000000,6.90623,7.10823,6.79434,6.97523,145447.59534122,0
+OCFC.US,D,20091116,000000,7.06612,7.28255,7.06612,7.24731,109449.66953381,0
+OCFC.US,D,20091117,000000,7.22641,7.35901,7.05955,7.17753,124215.4108727,0
+OCFC.US,D,20091118,000000,7.19176,7.25477,6.94058,7.23377,53270.980292984,0
+OCFC.US,D,20091119,000000,7.19176,7.3168,7.05955,7.28922,80191.230303149,0
+OCFC.US,D,20091120,000000,7.20569,7.33133,7.10087,7.28255,83143.767279627,0
+OCFC.US,D,20091123,000000,7.37973,7.57583,7.36588,7.43596,60599.344154889,0
+OCFC.US,D,20091124,000000,7.44274,7.65907,7.35224,7.56906,151048.04246327,0
+OCFC.US,D,20091125,000000,7.5404,7.5404,7.15711,7.21266,55351.408348873,0
+OCFC.US,D,20091127,000000,6.97523,7.10823,6.97523,7.10823,42788.353325774,0
+OCFC.US,D,20091130,000000,7.1155,7.13581,6.97523,7.05955,78550.931982884,0
+OCFC.US,D,20091201,000000,7.14995,7.24731,6.96905,7.18469,168731.68093833,0
+OCFC.US,D,20091202,000000,7.21266,7.38689,7.15711,7.26145,100394.40775089,0
+OCFC.US,D,20091203,000000,7.26145,7.2962,7.10823,7.12207,86217.543697167,0
+OCFC.US,D,20091204,000000,7.24731,7.32456,7.12207,7.28255,105221.57137909,0
+OCFC.US,D,20091207,000000,7.3382,7.42154,7.19176,7.21993,109460.87654098,0
+OCFC.US,D,20091208,000000,7.21993,7.28922,7.12207,7.12207,137888.97842319,0
+OCFC.US,D,20091209,000000,7.14278,7.43596,7.10823,7.17753,101371.45501122,0
+OCFC.US,D,20091210,000000,7.20569,7.23377,7.10823,7.14995,111553.53042285,0
+OCFC.US,D,20091211,000000,7.21993,7.3382,7.15711,7.19863,75239.77077738,0
+OCFC.US,D,20091214,000000,7.28922,7.28922,7.17085,7.21266,121814.05488458,0
+OCFC.US,D,20091215,000000,7.21266,7.26842,7.0942,7.20569,254538.64064602,0
+OCFC.US,D,20091216,000000,7.27529,7.37973,6.87119,6.96905,200574.86354696,0
+OCFC.US,D,20091217,000000,6.9343,7.48425,6.9129,7.471,451399.90954865,0
+OCFC.US,D,20091218,000000,7.56906,7.81808,7.45667,7.45667,764216.00623037,0
+OCFC.US,D,20091221,000000,7.53294,8.01418,7.53294,7.80492,289337.41668762,0
+OCFC.US,D,20091222,000000,7.79805,7.83927,7.59586,7.7634,293984.24938248,0
+OCFC.US,D,20091223,000000,7.81189,7.93645,7.68567,7.7634,150406.18659882,0
+OCFC.US,D,20091224,000000,7.75614,7.79805,7.69254,7.7424,40725.245190037,0
+OCFC.US,D,20091228,000000,7.7424,7.77086,7.65907,7.75614,71421.237793309,0
+OCFC.US,D,20091229,000000,7.79805,7.82534,7.5617,7.75614,104914.90691052,0
+OCFC.US,D,20091230,000000,7.70765,7.81189,7.66594,7.80492,81397.511800785,0
+OCFC.US,D,20091231,000000,7.77754,7.97993,7.72758,7.86813,107122.68732047,0
+OCFC.US,D,20100104,000000,7.98739,8.01418,7.8959,7.99524,127992.17228464,0
+OCFC.US,D,20100105,000000,7.97993,7.97993,7.91005,7.9224,96349.69698601,0
+OCFC.US,D,20100106,000000,7.92977,7.98739,7.73533,7.75614,67717.831337307,0
+OCFC.US,D,20100107,000000,7.83211,7.8959,7.7209,7.83927,115785.7038529,0
+OCFC.US,D,20100108,000000,7.83927,7.86087,7.78509,7.83927,35837.971250713,0
+OCFC.US,D,20100111,000000,7.91005,7.91005,7.78509,7.82534,73201.114293622,0
+OCFC.US,D,20100112,000000,7.80492,7.8754,7.52617,7.60283,132353.73570642,0
+OCFC.US,D,20100113,000000,7.66594,7.71325,7.51262,7.66594,154758.5806511,0
+OCFC.US,D,20100114,000000,7.66594,7.78509,7.59586,7.78509,95988.016300486,0
+OCFC.US,D,20100115,000000,7.81189,7.82534,7.62363,7.62363,85097.86180029,0
+OCFC.US,D,20100119,000000,7.66594,7.69254,7.63089,7.66594,107119.63086397,0
+OCFC.US,D,20100120,000000,7.64512,7.68567,7.46384,7.53294,154493.68775466,0
+OCFC.US,D,20100121,000000,7.56906,7.59586,7.40083,7.44274,74757.869469625,0
+OCFC.US,D,20100122,000000,7.24731,7.67967,7.17753,7.471,345523.23766027,0
+OCFC.US,D,20100125,000000,7.57583,7.57583,7.35224,7.35901,85142.689828919,0
+OCFC.US,D,20100126,000000,7.32456,7.46384,7.24044,7.28255,162609.59857406,0
+OCFC.US,D,20100127,000000,7.28255,7.34508,7.24731,7.33133,183804.08674579,0
+OCFC.US,D,20100128,000000,7.2962,7.36588,7.07349,7.28255,254032.28768628,0
+OCFC.US,D,20100129,000000,7.3382,7.3382,7.21993,7.21993,198512.77423005,0
+OCFC.US,D,20100201,000000,7.24044,7.24044,6.91997,7.04532,217096.02973418,0
+OCFC.US,D,20100202,000000,7.01774,7.10087,6.94058,6.94815,203982.81254155,0
+OCFC.US,D,20100203,000000,6.91997,7.03824,6.91997,6.97523,128922.35387868,0
+OCFC.US,D,20100204,000000,7.01774,7.01774,6.79434,6.85745,130231.5360784,0
+OCFC.US,D,20100205,000000,6.83616,7.10087,6.82241,7.07349,117641.99176565,0
+OCFC.US,D,20100208,000000,7.04532,7.04532,6.87119,6.91997,83667.440159513,0
+OCFC.US,D,20100209,000000,7.03167,7.03167,6.81574,6.94815,95663.01309293,0
+OCFC.US,D,20100210,000000,6.9129,7.01057,6.86422,6.91997,75595.33854991,0
+OCFC.US,D,20100211,000000,6.9129,7.06612,6.87119,7.04532,192728.93971816,0
+OCFC.US,D,20100212,000000,6.98309,7.0942,6.87119,6.99673,115315.0095523,0
+OCFC.US,D,20100216,000000,7.05955,7.1155,6.94058,6.98309,107441.57761503,0
+OCFC.US,D,20100217,000000,6.98309,7.00351,6.92675,6.96905,188653.66438831,0
+OCFC.US,D,20100218,000000,6.96905,6.98927,6.92675,6.96905,124052.3998595,0
+OCFC.US,D,20100219,000000,6.96169,6.97523,6.94058,6.96905,109969.26713837,0
+OCFC.US,D,20100222,000000,7.00351,7.00351,6.90623,6.91997,107379.42966625,0
+OCFC.US,D,20100223,000000,6.89907,7.20569,6.89907,7.19176,530149.51120386,0
+OCFC.US,D,20100224,000000,7.18469,7.30307,7.07349,7.23377,84181.943669906,0
+OCFC.US,D,20100225,000000,7.13581,7.17085,6.98309,7.17085,55038.630967307,0
+OCFC.US,D,20100226,000000,7.01057,7.17085,7.01057,7.12207,60395.580388397,0
+OCFC.US,D,20100301,000000,7.17753,7.2962,7.14995,7.27529,113033.87418642,0
+OCFC.US,D,20100302,000000,7.3168,7.70765,7.2962,7.67967,184570.2385078,0
+OCFC.US,D,20100303,000000,7.70068,7.77086,7.54658,7.6735,262331.58589553,0
+OCFC.US,D,20100304,000000,7.6735,7.72758,7.58859,7.70068,43288.593372513,0
+OCFC.US,D,20100305,000000,7.73533,7.9224,7.60283,7.9224,86773.818779692,0
+OCFC.US,D,20100308,000000,7.88177,7.8959,7.73533,7.88177,74999.329532919,0
+OCFC.US,D,20100309,000000,7.84722,7.9654,7.79118,7.92977,47994.517559659,0
+OCFC.US,D,20100310,000000,7.91005,8.01418,7.78509,7.97993,70124.281419584,0
+OCFC.US,D,20100311,000000,7.9224,8.01418,7.73533,8.00093,63424.528777309,0
+OCFC.US,D,20100312,000000,8.00093,8.03361,7.83211,7.97993,62271.225858961,0
+OCFC.US,D,20100315,000000,7.9224,8.07572,7.75614,7.88177,61750.609435572,0
+OCFC.US,D,20100316,000000,7.8959,7.8959,7.81808,7.8754,26548.381136316,0
+OCFC.US,D,20100317,000000,7.86813,8.22414,7.86813,8.02086,103303.13551756,0
+OCFC.US,D,20100318,000000,8.02086,8.02086,7.8754,7.91573,32492.170204905,0
+OCFC.US,D,20100319,000000,7.97306,8.22414,7.88177,8.02773,141963.2349342,0
+OCFC.US,D,20100322,000000,7.9654,8.07572,7.8754,8.06316,27592.670439591,0
+OCFC.US,D,20100323,000000,8.04108,8.09948,7.94371,8.06895,34890.469736522,0
+OCFC.US,D,20100324,000000,8.02086,8.09948,7.95146,8.00093,45140.806009931,0
+OCFC.US,D,20100325,000000,8.04784,8.06316,7.91005,7.9224,36328.023109127,0
+OCFC.US,D,20100326,000000,7.93645,8.04784,7.83927,7.8959,43876.451838844,0
+OCFC.US,D,20100329,000000,7.90248,7.9654,7.7209,7.77754,61105.697114623,0
+OCFC.US,D,20100330,000000,7.77086,7.8959,7.68567,7.84722,43189.767945764,0
+OCFC.US,D,20100331,000000,7.80492,7.97306,7.80492,7.91573,79680.802068086,0
+OCFC.US,D,20100401,000000,7.95893,7.99524,7.83927,7.98739,41271.332084237,0
+OCFC.US,D,20100405,000000,8.01418,8.20863,7.93645,8.20863,56930.577539191,0
+OCFC.US,D,20100406,000000,8.13913,8.22414,8.04108,8.173,37180.774471899,0
+OCFC.US,D,20100407,000000,8.13913,8.20254,8.09182,8.15356,38279.061173293,0
+OCFC.US,D,20100408,000000,8.10595,8.31207,8.09182,8.27733,60916.196811785,0
+OCFC.US,D,20100409,000000,8.28519,8.327,8.09182,8.10595,63793.34119466,0
+OCFC.US,D,20100412,000000,8.146,8.41739,8.146,8.2522,102221.14991749,0
+OCFC.US,D,20100413,000000,8.26948,8.40385,8.146,8.39069,107996.83387873,0
+OCFC.US,D,20100414,000000,8.42476,9.01779,8.40385,8.93977,83091.807519171,0
+OCFC.US,D,20100415,000000,8.92101,9.01779,8.89315,8.93977,99840.170306028,0
+OCFC.US,D,20100416,000000,8.93318,8.93318,8.79313,8.82924,77761.347387726,0
+OCFC.US,D,20100419,000000,8.78773,8.9062,8.71068,8.84309,40562.234176843,0
+OCFC.US,D,20100420,000000,8.78773,8.8791,8.71775,8.8791,24840.840773109,0
+OCFC.US,D,20100421,000000,8.84956,8.84956,8.75347,8.83572,47336.360593888,0
+OCFC.US,D,20100422,000000,8.72972,8.83572,8.571,8.79313,42632.474044407,0
+OCFC.US,D,20100423,000000,8.79125,8.86811,8.60732,8.832,77401.704339866,0
+OCFC.US,D,20100426,000000,8.80068,8.99031,8.80068,8.8791,49416.788649777,0
+OCFC.US,D,20100427,000000,8.85692,9.05284,8.83572,8.84309,123985.15781657,0
+OCFC.US,D,20100428,000000,8.88656,9.01779,8.88656,9.00454,34023.454910096,0
+OCFC.US,D,20100429,000000,8.92101,9.0387,8.88656,9.00454,71348.901656205,0
+OCFC.US,D,20100430,000000,8.98196,9.03193,8.96116,8.96116,56148.124675859,0
+OCFC.US,D,20100503,000000,8.92681,9.1503,8.72972,9.02329,77186.733566217,0
+OCFC.US,D,20100504,000000,8.91454,8.92681,8.85692,8.92101,54220.519444839,0
+OCFC.US,D,20100505,000000,8.92101,8.98196,8.89962,8.93318,71209.323476157,0
+OCFC.US,D,20100506,000000,8.92101,9.32187,8.81629,8.9062,140357.57645424,0
+OCFC.US,D,20100507,000000,8.9062,8.91454,8.77359,8.82188,114934.9901278,0
+OCFC.US,D,20100510,000000,8.99031,9.12351,8.96116,9.11389,65569.142419643,0
+OCFC.US,D,20100511,000000,9.01779,9.13106,8.99875,8.99875,93732.351405413,0
+OCFC.US,D,20100512,000000,9.05284,9.13106,9.03193,9.11389,82228.867968075,0
+OCFC.US,D,20100513,000000,9.06059,9.45016,9.06059,9.32845,80919.68576836,0
+OCFC.US,D,20100514,000000,9.2888,9.33728,9.10034,9.22588,92813.376818531,0
+OCFC.US,D,20100517,000000,9.2567,9.33728,9.08621,9.20458,65053.620090417,0
+OCFC.US,D,20100518,000000,9.31697,9.38145,9.00454,9.01102,71969.362325174,0
+OCFC.US,D,20100519,000000,9.00454,9.13106,8.99875,9.01102,60730.771784277,0
+OCFC.US,D,20100520,000000,8.92101,8.96871,8.72972,8.75347,125524.59307242,0
+OCFC.US,D,20100521,000000,8.69143,8.77359,8.61821,8.70498,109485.32819295,0
+OCFC.US,D,20100524,000000,8.55108,8.71775,8.44684,8.46715,54355.003530725,0
+OCFC.US,D,20100525,000000,8.2999,8.60458,8.13393,8.54499,111049.21510078,0
+OCFC.US,D,20100526,000000,8.61821,8.71068,8.48767,8.5233,35336.712385141,0
+OCFC.US,D,20100527,000000,8.67682,8.71068,8.56639,8.70498,71941.854216698,0
+OCFC.US,D,20100528,000000,8.55108,8.66239,8.41739,8.5233,70870.056804947,0
+OCFC.US,D,20100601,000000,8.43899,8.50809,8.35634,8.36959,48755.575227509,0
+OCFC.US,D,20100602,000000,8.36959,8.71068,8.34251,8.71068,91787.426254241,0
+OCFC.US,D,20100603,000000,8.65522,8.78106,8.51613,8.74542,63740.362615372,0
+OCFC.US,D,20100604,000000,8.62636,8.62636,8.15945,8.18703,98556.458577124,0
+OCFC.US,D,20100607,000000,8.24524,8.75347,8.24524,8.49415,98074.55726937,0
+OCFC.US,D,20100608,000000,8.50809,8.50809,8.23865,8.48767,71609.719277315,0
+OCFC.US,D,20100609,000000,8.571,8.571,8.35634,8.4806,60420.032040376,0
+OCFC.US,D,20100610,000000,8.61183,8.64904,8.39776,8.571,114427.61834923,0
+OCFC.US,D,20100611,000000,8.50024,8.66239,8.327,8.63353,62307.903336929,0
+OCFC.US,D,20100614,000000,8.71068,8.71068,8.50809,8.54499,77215.260493526,0
+OCFC.US,D,20100615,000000,8.59348,8.60458,8.43899,8.59819,77635.0138525,0
+OCFC.US,D,20100616,000000,8.53037,8.71068,8.46097,8.57886,49547.197460332,0
+OCFC.US,D,20100617,000000,8.63353,8.63353,8.4806,8.59348,13728.583767437,0
+OCFC.US,D,20100618,000000,8.64069,8.64069,8.49415,8.50024,93546.926377905,0
+OCFC.US,D,20100621,000000,8.61821,8.71068,8.57886,8.64904,74250.497691059,0
+OCFC.US,D,20100622,000000,8.69792,9.01102,8.53695,8.55834,51729.507399468,0
+OCFC.US,D,20100623,000000,8.53695,8.63353,8.51613,8.56639,32414.739973637,0
+OCFC.US,D,20100624,000000,8.49415,8.54499,8.26417,8.34251,48127.982826712,0
+OCFC.US,D,20100625,000000,8.35056,9.0387,8.23865,9.01779,783615.33561929,0
+OCFC.US,D,20100628,000000,8.8791,8.8791,8.64904,8.69143,60166.346151092,0
+OCFC.US,D,20100629,000000,8.48767,8.48767,8.26417,8.37666,118952.19278419,0
+OCFC.US,D,20100630,000000,8.35634,8.43182,8.33387,8.41141,88248.049630266,0
+OCFC.US,D,20100701,000000,8.38275,8.571,8.2522,8.39776,75080.835039516,0
+OCFC.US,D,20100702,000000,8.46715,8.51613,8.07572,8.20254,56166.463414843,0
+OCFC.US,D,20100706,000000,8.39069,8.50809,8.20254,8.27733,46499.910332436,0
+OCFC.US,D,20100707,000000,8.327,8.68398,8.327,8.53695,86852.267829791,0
+OCFC.US,D,20100708,000000,8.62636,8.69792,8.44684,8.56639,72745.702275511,0
+OCFC.US,D,20100709,000000,8.55108,8.587,8.41739,8.57886,70979.070420021,0
+OCFC.US,D,20100712,000000,8.53037,8.57886,8.36959,8.43094,49118.274731866,0
+OCFC.US,D,20100713,000000,8.55834,8.69792,8.41739,8.67682,84164.623749754,0
+OCFC.US,D,20100714,000000,8.61821,8.66239,8.51613,8.64904,27131.145508485,0
+OCFC.US,D,20100715,000000,8.70498,8.70498,8.55108,8.61821,32642.955392109,0
+OCFC.US,D,20100716,000000,8.55108,8.63353,8.18703,8.23865,92224.499533368,0
+OCFC.US,D,20100719,000000,8.33387,8.49415,8.18703,8.31993,44844.329729684,0
+OCFC.US,D,20100720,000000,8.22414,8.36439,8.15356,8.35634,47025.620849987,0
+OCFC.US,D,20100721,000000,8.40385,8.43899,8.09182,8.09948,79453.605468446,0
+OCFC.US,D,20100722,000000,8.21638,8.41141,8.16642,8.36959,84325.597125284,0
+OCFC.US,D,20100723,000000,8.31207,8.98196,8.28519,8.8634,148453.11089699,0
+OCFC.US,D,20100726,000000,8.94625,9.18927,8.82924,9.17671,66490.154644189,0
+OCFC.US,D,20100727,000000,9.22588,9.32845,8.81629,8.87086,141512.91701026,0
+OCFC.US,D,20100728,000000,8.82924,8.91454,8.69792,8.72972,44023.161750719,0
+OCFC.US,D,20100729,000000,8.74542,8.88656,8.57886,8.65522,79158.148007032,0
+OCFC.US,D,20100730,000000,8.59819,8.96871,8.59348,8.82188,114048.61774356,0
+OCFC.US,D,20100802,000000,8.89315,8.96116,8.73895,8.9062,54918.410345076,0
+OCFC.US,D,20100803,000000,8.85692,9.10614,8.78773,8.91454,68023.476987046,0
+OCFC.US,D,20100804,000000,8.92681,8.98196,8.78106,8.88656,38214.875586848,0
+OCFC.US,D,20100805,000000,8.84309,8.92101,8.59819,8.65522,40305.491831062,0
+OCFC.US,D,20100806,000000,8.59819,8.78106,8.327,8.587,50411.155830261,0
+OCFC.US,D,20100809,000000,8.61183,8.73895,8.35056,8.71068,53049.89660634,0
+OCFC.US,D,20100810,000000,8.62636,8.74542,8.38275,8.51613,55890.363511246,0
+OCFC.US,D,20100811,000000,8.39069,8.43094,8.07572,8.2522,124566.9033699,0
+OCFC.US,D,20100812,000000,8.11891,8.36439,8.11891,8.21638,38399.281795524,0
+OCFC.US,D,20100813,000000,8.21638,8.60458,8.13393,8.146,90006.530935096,0
+OCFC.US,D,20100816,000000,8.15356,8.29195,8.11891,8.26417,51977.080375756,0
+OCFC.US,D,20100817,000000,8.34251,8.51613,8.34251,8.39776,48584.413663655,0
+OCFC.US,D,20100818,000000,8.36439,8.41739,8.20254,8.36439,37334.6161156,0
+OCFC.US,D,20100819,000000,8.31993,8.42476,8.19449,8.20254,64655.261926924,0
+OCFC.US,D,20100820,000000,8.18703,8.35634,8.15945,8.26417,91853.649478351,0
+OCFC.US,D,20100823,000000,8.24524,8.31207,8.11891,8.13913,44691.506904815,0
+OCFC.US,D,20100824,000000,8.15356,8.27733,8.01418,8.04108,77754.215655898,0
+OCFC.US,D,20100825,000000,8.03361,8.28519,8.03361,8.16642,79175.467927184,0
+OCFC.US,D,20100826,000000,8.18703,8.2522,8.00751,8.00751,73517.966950518,0
+OCFC.US,D,20100827,000000,8.09948,8.27733,7.83211,8.23865,78309.471919591,0
+OCFC.US,D,20100830,000000,8.20254,8.20254,7.7209,7.72758,56353.926080017,0
+OCFC.US,D,20100831,000000,7.75064,8.00427,7.75064,7.89846,37420.196897527,0
+OCFC.US,D,20100901,000000,8.00751,8.327,7.9224,8.26948,57418.59175994,0
+OCFC.US,D,20100902,000000,8.20863,8.29195,7.91573,7.94371,52273.556656003,0
+OCFC.US,D,20100903,000000,8.02773,8.25897,7.97306,8.22414,38297.399912278,0
+OCFC.US,D,20100907,000000,8.22414,8.22414,7.8754,7.88923,33040.29473677,0
+OCFC.US,D,20100908,000000,7.92977,8.04108,7.8754,8.01418,44776.068867909,0
+OCFC.US,D,20100909,000000,8.12628,8.12628,7.90248,7.91573,12033.269230218,0
+OCFC.US,D,20100910,000000,8.06316,8.16642,7.8754,8.13913,50113.660731182,0
+OCFC.US,D,20100913,000000,8.18703,8.5233,8.13393,8.43899,66841.647141389,0
+OCFC.US,D,20100914,000000,8.39069,8.41739,8.26417,8.2999,37158.360457584,0
+OCFC.US,D,20100915,000000,8.53037,8.53037,8.11891,8.47432,44981.870272066,0
+OCFC.US,D,20100916,000000,8.43899,8.51613,8.15945,8.20863,26995.642603768,0
+OCFC.US,D,20100917,000000,8.327,8.44684,8.09182,8.09182,64507.533196217,0
+OCFC.US,D,20100920,000000,8.11175,8.63353,8.06316,8.63353,44005.841830567,0
+OCFC.US,D,20100921,000000,8.20254,8.69792,8.20254,8.4806,56163.406958346,0
+OCFC.US,D,20100922,000000,8.49415,8.53695,8.29195,8.4806,63661.913565272,0
+OCFC.US,D,20100923,000000,8.40385,8.45292,8.29195,8.40385,46164.718936556,0
+OCFC.US,D,20100924,000000,8.51613,8.75347,8.39069,8.72972,63079.149193104,0
+OCFC.US,D,20100927,000000,8.69143,8.70498,8.50809,8.53695,22606.571073518,0
+OCFC.US,D,20100928,000000,8.57886,8.66877,8.36439,8.571,60488.292902151,0
+OCFC.US,D,20100929,000000,8.5233,8.587,8.41141,8.50024,45475.997405811,0
+OCFC.US,D,20100930,000000,8.571,8.59819,8.35634,8.55108,43703.252637326,0
+OCFC.US,D,20101001,000000,8.55108,8.70498,8.51613,8.61183,44854.517918009,0
+OCFC.US,D,20101004,000000,8.56639,8.84309,8.55108,8.63353,48870.701755577,0
+OCFC.US,D,20101005,000000,8.72972,9.09377,8.60458,8.99031,56510.824180216,0
+OCFC.US,D,20101006,000000,8.97333,9.00454,8.75347,8.80892,46014.952568184,0
+OCFC.US,D,20101007,000000,8.88656,8.88656,8.62636,8.65522,35232.79286423,0
+OCFC.US,D,20101008,000000,8.63353,8.98196,8.54499,8.9062,30638.938748655,0
+OCFC.US,D,20101011,000000,8.76633,8.97333,8.66239,8.85692,21508.284372123,0
+OCFC.US,D,20101012,000000,8.80892,8.80892,8.571,8.76633,13042.918693189,0
+OCFC.US,D,20101013,000000,8.78773,9.01102,8.60458,8.89962,41160.280831498,0
+OCFC.US,D,20101014,000000,8.8634,8.9538,8.75347,8.85692,32733.630268198,0
+OCFC.US,D,20101015,000000,8.97333,8.97333,8.82188,8.8791,55760.973519523,0
+OCFC.US,D,20101018,000000,8.92101,9.04626,8.69792,9.01779,24793.975106815,0
+OCFC.US,D,20101019,000000,8.8791,9.01102,8.69792,8.76073,27338.984550308,0
+OCFC.US,D,20101020,000000,8.82188,8.84956,8.66877,8.69143,35733.032910969,0
+OCFC.US,D,20101021,000000,8.75347,8.78106,8.39069,8.571,70848.661609465,0
+OCFC.US,D,20101022,000000,8.587,8.72972,8.54499,8.57886,34018.360815934,0
+OCFC.US,D,20101025,000000,8.61821,8.65522,8.37666,8.41739,37326.465564941,0
+OCFC.US,D,20101026,000000,8.39776,8.587,8.36959,8.53037,35100.346416009,0
+OCFC.US,D,20101027,000000,8.48767,8.571,8.31993,8.38275,42764.920492627,0
+OCFC.US,D,20101028,000000,8.39776,8.44684,8.26417,8.28519,33635.284934928,0
+OCFC.US,D,20101029,000000,8.2739,8.36253,8.26781,8.31797,18940.860914316,0
+OCFC.US,D,20101101,000000,8.33387,8.42476,8.22414,8.40385,81845.792087069,0
+OCFC.US,D,20101102,000000,8.44684,8.71775,8.36959,8.70498,49815.14681327,0
+OCFC.US,D,20101103,000000,8.71068,8.72432,8.50809,8.66877,19487.966627349,0
+OCFC.US,D,20101104,000000,8.81629,9.00454,8.69143,8.99031,68134.528239784,0
+OCFC.US,D,20101105,000000,9.00454,9.06619,8.93977,9.06619,32831.436876115,0
+OCFC.US,D,20101108,000000,9.04626,9.13106,9.04626,9.10034,33657.698949242,0
+OCFC.US,D,20101109,000000,9.10034,9.10034,8.92681,8.96871,35385.615689099,0
+OCFC.US,D,20101110,000000,8.9538,8.9538,8.80068,8.88656,44308.431023809,0
+OCFC.US,D,20101111,000000,8.78106,8.88656,8.69792,8.72432,19843.534399879,0
+OCFC.US,D,20101112,000000,8.68398,9.18338,8.59819,8.92681,75716.577990973,0
+OCFC.US,D,20101115,000000,9.01779,9.09377,8.92681,8.93977,23192.391902184,0
+OCFC.US,D,20101116,000000,8.85692,9.01102,8.71068,8.81629,40141.461999036,0
+OCFC.US,D,20101117,000000,8.82924,8.93977,8.70498,8.75347,12872.775948168,0
+OCFC.US,D,20101118,000000,8.99031,8.99031,8.74542,8.82188,33001.579621136,0
+OCFC.US,D,20101119,000000,8.83572,8.83572,8.64069,8.69792,42812.804977753,0
+OCFC.US,D,20101122,000000,8.67682,8.68398,8.46715,8.57886,71213.398751487,0
+OCFC.US,D,20101123,000000,8.45292,8.57886,8.39776,8.46097,43730.760745802,0
+OCFC.US,D,20101124,000000,8.69143,8.69143,8.55834,8.60458,42659.982152884,0
+OCFC.US,D,20101126,000000,8.55108,8.61183,8.42476,8.55108,29245.194585846,0
+OCFC.US,D,20101129,000000,8.46715,8.59348,8.45292,8.53695,39106.342065253,0
+OCFC.US,D,20101130,000000,8.43987,8.55196,8.38275,8.41141,53037.67078035,0
+OCFC.US,D,20101201,000000,8.53037,8.70498,8.53037,8.66239,96135.745031193,0
+OCFC.US,D,20101202,000000,8.64904,8.71068,8.60458,8.66877,33361.222668995,0
+OCFC.US,D,20101203,000000,8.60458,8.77359,8.50809,8.74542,54727.891223406,0
+OCFC.US,D,20101206,000000,8.70498,8.80892,8.59348,8.72972,50736.159037817,0
+OCFC.US,D,20101207,000000,8.81629,8.88656,8.74542,8.83572,55542.946289376,0
+OCFC.US,D,20101208,000000,8.82924,8.8634,8.78106,8.84956,45853.979192655,0
+OCFC.US,D,20101209,000000,8.93977,8.99031,8.80892,8.93977,46536.587810405,0
+OCFC.US,D,20101210,000000,8.92101,9.13106,8.84956,9.11389,87815.051626469,0
+OCFC.US,D,20101213,000000,9.11389,9.12351,8.8634,9.11389,66875.26816286,0
+OCFC.US,D,20101214,000000,9.12351,9.19595,8.97333,9.09377,97166.789689645,0
+OCFC.US,D,20101215,000000,9.06619,9.18927,9.06059,9.15796,65678.156034716,0
+OCFC.US,D,20101216,000000,9.15796,9.34415,9.09377,9.3043,39275.465991442,0
+OCFC.US,D,20101217,000000,9.23364,9.28192,9.07197,9.08621,21589.78987872,0
+OCFC.US,D,20101220,000000,9.08621,9.18338,9.0387,9.06059,38137.445355581,0
+OCFC.US,D,20101221,000000,9.07197,9.26347,9.05284,9.24109,32137.621251208,0
+OCFC.US,D,20101222,000000,9.24109,9.28192,9.13106,9.26927,32030.645273799,0
+OCFC.US,D,20101223,000000,9.26347,9.27613,9.10034,9.11389,21609.147436537,0
+OCFC.US,D,20101227,000000,9.14451,9.2888,9.12351,9.27613,19742.671335465,0
+OCFC.US,D,20101228,000000,9.16945,9.29655,9.07954,9.27613,26145.947697494,0
+OCFC.US,D,20101229,000000,9.26347,9.33826,9.19595,9.28978,29874.824624308,0
+OCFC.US,D,20101230,000000,9.24787,9.24787,9.16375,9.16375,32497.264299067,0
+OCFC.US,D,20101231,000000,9.13008,9.13008,8.96303,8.97059,18094.22246454,0
+OCFC.US,D,20110103,000000,9.01779,9.38145,8.83572,9.34415,81962.956252802,0
+OCFC.US,D,20110104,000000,9.37459,9.37459,9.09377,9.17671,71585.267625336,0
+OCFC.US,D,20110105,000000,9.16375,9.37459,9.15796,9.35888,28110.230406482,0
+OCFC.US,D,20110106,000000,9.32845,9.37459,9.2888,9.37459,43558.580363116,0
+OCFC.US,D,20110107,000000,9.36673,9.45703,9.33728,9.44427,66666.410302205,0
+OCFC.US,D,20110110,000000,9.40697,9.45703,9.37459,9.38145,43054.265041047,0
+OCFC.US,D,20110111,000000,9.38734,9.47568,9.33728,9.42169,31103.520136258,0
+OCFC.US,D,20110112,000000,9.48353,9.48844,9.44427,9.4639,27143.371334475,0
+OCFC.US,D,20110113,000000,9.47568,9.47568,9.39519,9.45016,24566.778507176,0
+OCFC.US,D,20110114,000000,9.47077,9.51298,9.18927,9.47077,80317.563838375,0
+OCFC.US,D,20110118,000000,9.40697,9.54144,9.35103,9.54144,23551.016131211,0
+OCFC.US,D,20110119,000000,9.4639,9.53457,8.89962,9.10614,66452.458347388,0
+OCFC.US,D,20110120,000000,9.06619,9.2567,8.96116,9.03193,122357.08532229,0
+OCFC.US,D,20110121,000000,9.22009,9.38145,8.96116,9.22588,121250.64807023,0
+OCFC.US,D,20110124,000000,9.24109,9.31697,9.21244,9.31206,55439.026768465,0
+OCFC.US,D,20110125,000000,9.24109,9.44427,9.24109,9.42955,62237.604837489,0
+OCFC.US,D,20110126,000000,9.45703,9.65137,9.42955,9.62978,93858.684940638,0
+OCFC.US,D,20110127,000000,9.54831,9.60229,9.54144,9.55518,27622.216185732,0
+OCFC.US,D,20110128,000000,9.57383,9.62389,9.27613,9.3043,60647.228640015,0
+OCFC.US,D,20110131,000000,9.39421,9.84375,9.32089,9.65039,79535.110975043,0
+OCFC.US,D,20110201,000000,9.72303,9.7829,9.65137,9.74168,60661.492103669,0
+OCFC.US,D,20110202,000000,9.69456,9.76326,9.65137,9.67885,23050.776084472,0
+OCFC.US,D,20110203,000000,9.65137,9.78976,9.58168,9.77014,30822.326138498,0
+OCFC.US,D,20110204,000000,9.72891,9.72891,9.60229,9.63862,21362.593279081,0
+OCFC.US,D,20110207,000000,9.62978,9.75738,9.58168,9.63862,13096.91609131,0
+OCFC.US,D,20110208,000000,9.60229,9.62389,9.47077,9.618,17912.872712361,0
+OCFC.US,D,20110209,000000,9.54144,9.57383,9.37459,9.43544,15706.111121247,0
+OCFC.US,D,20110210,000000,9.43544,9.47077,9.36673,9.4639,34108.016873191,0
+OCFC.US,D,20110211,000000,9.45016,9.65824,9.43544,9.59052,69404.995323865,0
+OCFC.US,D,20110214,000000,9.65824,9.78976,9.618,9.62389,33140.138982351,0
+OCFC.US,D,20110215,000000,9.62389,9.74953,9.54144,9.59641,22923.423730414,0
+OCFC.US,D,20110216,000000,9.59641,9.69456,9.56794,9.60229,26863.196155547,0
+OCFC.US,D,20110218,000000,9.65137,9.75738,9.60916,9.66414,21215.883367206,0
+OCFC.US,D,20110222,000000,9.48844,9.56794,9.40109,9.51298,34051.981837405,0
+OCFC.US,D,20110223,000000,9.53457,9.618,9.34415,9.34415,41128.697447692,0
+OCFC.US,D,20110224,000000,9.40109,9.40697,9.31206,9.40697,95617.166245469,0
+OCFC.US,D,20110225,000000,9.45016,9.73382,9.33728,9.72891,26657.39475139,0
+OCFC.US,D,20110228,000000,9.72793,9.75541,9.50709,9.65628,40715.057001712,0
+OCFC.US,D,20110301,000000,9.65137,9.72891,9.55518,9.62389,22296.850148449,0
+OCFC.US,D,20110302,000000,9.72303,9.72303,9.33728,9.42955,19558.265126789,0
+OCFC.US,D,20110303,000000,9.54144,9.72891,9.50414,9.65824,35735.070548634,0
+OCFC.US,D,20110304,000000,9.65824,9.68572,9.43544,9.4639,23940.204925212,0
+OCFC.US,D,20110307,000000,9.09377,9.5277,9.09377,9.28192,28624.733916876,0
+OCFC.US,D,20110308,000000,9.26927,9.58168,9.26927,9.56794,19866.967233025,0
+OCFC.US,D,20110309,000000,9.56794,9.67885,9.54831,9.618,16551.730752191,0
+OCFC.US,D,20110310,000000,9.49629,9.49629,9.18338,9.29655,48661.843894922,0
+OCFC.US,D,20110311,000000,9.26927,9.3043,9.23364,9.26927,41062.474223582,0
+OCFC.US,D,20110314,000000,9.20458,9.24109,9.09377,9.18338,26750.107265144,0
+OCFC.US,D,20110315,000000,9.07197,9.1503,8.9538,9.01779,41687.010167882,0
+OCFC.US,D,20110316,000000,8.99875,8.99875,8.76073,8.83572,49356.678338662,0
+OCFC.US,D,20110317,000000,8.98,8.98,8.8051,8.90335,33756.524375991,0
+OCFC.US,D,20110318,000000,8.96871,9.27613,8.82924,9.24787,112427.6769811,0
+OCFC.US,D,20110321,000000,9.28192,9.5277,9.28192,9.50414,33535.440689347,0
+OCFC.US,D,20110322,000000,9.47568,9.5277,9.40697,9.42169,14039.323511338,0
+OCFC.US,D,20110323,000000,9.4158,9.42169,9.31206,9.32845,29726.077074768,0
+OCFC.US,D,20110324,000000,9.48353,9.48353,9.08621,9.09377,32752.987826015,0
+OCFC.US,D,20110325,000000,9.16375,9.31697,9.12351,9.20458,22448.654154486,0
+OCFC.US,D,20110328,000000,9.16945,9.20458,8.99875,8.99875,41901.980941531,0
+OCFC.US,D,20110329,000000,8.99875,9.24787,8.97333,9.24787,19910.776442821,0
+OCFC.US,D,20110330,000000,9.24787,9.43544,9.18338,9.42169,14829.926925329,0
+OCFC.US,D,20110331,000000,9.47273,9.75247,9.36575,9.72499,44925.835236281,0
+OCFC.US,D,20110401,000000,9.65137,9.73382,9.47077,9.66414,69564.949880562,0
+OCFC.US,D,20110404,000000,9.71616,9.71616,9.42169,9.48844,19209.829086087,0
+OCFC.US,D,20110405,000000,9.43838,9.49138,9.33041,9.35201,17492.100534554,0
+OCFC.US,D,20110406,000000,9.4158,9.56794,9.38734,9.5277,21036.571252693,0
+OCFC.US,D,20110407,000000,9.55125,9.66118,9.459,9.53654,24494.442370071,0
+OCFC.US,D,20110408,000000,9.60524,9.65628,9.33041,9.459,29782.112110553,0
+OCFC.US,D,20110411,000000,9.45016,9.45016,9.3043,9.35103,18820.640292086,0
+OCFC.US,D,20110412,000000,9.33041,9.57776,9.10614,9.10614,20876.616695996,0
+OCFC.US,D,20110413,000000,9.20458,9.24787,8.89962,9.01102,30562.52733622,0
+OCFC.US,D,20110414,000000,8.9062,9.13106,8.9062,9.12351,12327.7078728,0
+OCFC.US,D,20110415,000000,9.05961,9.33826,9.05961,9.3043,55134.399937559,0
+OCFC.US,D,20110418,000000,9.14932,9.31206,9.14932,9.23462,29012.903892044,0
+OCFC.US,D,20110419,000000,9.28978,9.28978,9.09377,9.14932,30044.967369329,0
+OCFC.US,D,20110420,000000,9.27025,9.27025,9.02241,9.13784,95606.978057145,0
+OCFC.US,D,20110421,000000,9.15698,9.36869,9.13008,9.32373,33409.107154121,0
+OCFC.US,D,20110425,000000,9.3043,9.52181,9.3043,9.51494,27005.830792092,0
+OCFC.US,D,20110426,000000,9.53064,10.0371,9.53064,9.97727,60745.035247931,0
+OCFC.US,D,20110427,000000,9.9635,10.0892,9.8732,10.0302,66847.760054384,0
+OCFC.US,D,20110428,000000,10.0057,10.096,9.9105,10.096,30680.710320786,0
+OCFC.US,D,20110429,000000,10.1225,10.2393,9.97727,10.1863,44548.87226827,0
+OCFC.US,D,20110502,000000,10.3238,10.3238,10.0892,10.1028,62460.726161799,0
+OCFC.US,D,20110503,000000,10.1028,10.1873,10.096,10.1176,23678.368485269,0
+OCFC.US,D,20110504,000000,10.1824,10.1824,9.90265,9.90265,50189.053324784,0
+OCFC.US,D,20110505,000000,9.85259,10.1873,9.85259,9.9635,215526.02991335,0
+OCFC.US,D,20110506,000000,10.044,10.2393,9.80351,9.81922,15806.974185661,0
+OCFC.US,D,20110509,000000,9.7878,9.93605,9.75541,9.84375,9864.2039359051,0
+OCFC.US,D,20110510,000000,9.84375,9.91741,9.7878,9.91741,18095.241283372,0
+OCFC.US,D,20110511,000000,9.65628,9.7878,9.51494,9.66118,76944.25468409,0
+OCFC.US,D,20110512,000000,9.6337,9.82511,9.62095,9.79566,15508.460267749,0
+OCFC.US,D,20110513,000000,9.78093,9.8732,9.76818,9.78093,100550.28703225,0
+OCFC.US,D,20110516,000000,9.75541,9.83197,9.6337,9.73872,42874.952926533,0
+OCFC.US,D,20110517,000000,9.66118,9.73872,9.57776,9.62095,14039.323511338,0
+OCFC.US,D,20110518,000000,9.62683,9.69849,9.49138,9.65628,23070.133642288,0
+OCFC.US,D,20110519,000000,9.67591,9.72793,9.55714,9.70634,26712.410968343,0
+OCFC.US,D,20110520,000000,9.80351,9.80351,9.59935,9.59935,61264.632852487,0
+OCFC.US,D,20110523,000000,9.62683,9.62683,9.45212,9.48648,31466.219640615,0
+OCFC.US,D,20110524,000000,9.459,9.49138,9.27613,9.28978,34670.40486871,0
+OCFC.US,D,20110525,000000,9.20458,9.41679,9.20458,9.36869,31043.409825142,0
+OCFC.US,D,20110526,000000,9.34513,9.56402,9.27613,9.55714,56742.096055185,0
+OCFC.US,D,20110527,000000,9.61408,9.61408,9.54242,9.55125,28866.193980169,0
+OCFC.US,D,20110531,000000,9.63764,9.63764,9.53752,9.55714,45542.220629921,0
+OCFC.US,D,20110601,000000,9.53064,9.68278,9.19595,9.24787,53439.08540034,0
+OCFC.US,D,20110602,000000,9.28978,9.28978,9.13784,9.18927,63035.339983308,0
+OCFC.US,D,20110603,000000,9.24787,9.29753,9.05961,9.24207,69853.275610149,0
+OCFC.US,D,20110606,000000,9.24207,9.24207,9.00258,9.0652,50069.851521386,0
+OCFC.US,D,20110607,000000,9.16945,9.18927,8.96675,8.97333,43390.47525576,0
+OCFC.US,D,20110608,000000,8.9592,8.98845,8.81256,8.81256,60927.403818942,0
+OCFC.US,D,20110609,000000,8.86811,8.98,8.82001,8.84858,47596.159396166,0
+OCFC.US,D,20110610,000000,8.832,8.92023,8.69399,8.72069,50196.185056611,0
+OCFC.US,D,20110613,000000,8.73453,8.86056,8.71343,8.784,89608.172771603,0
+OCFC.US,D,20110614,000000,8.79783,9.23462,8.79783,9.13008,90888.828044009,0
+OCFC.US,D,20110615,000000,9.02241,9.0652,8.9592,8.9592,72084.488853243,0
+OCFC.US,D,20110616,000000,9.02143,9.35299,9.02143,9.26347,56961.142104164,0
+OCFC.US,D,20110617,000000,9.33041,9.48648,9.13784,9.13784,151792.79902981,0
+OCFC.US,D,20110620,000000,9.09377,9.40894,9.09377,9.32373,52441.661763359,0
+OCFC.US,D,20110621,000000,9.40305,9.48648,9.31206,9.37655,50424.400475083,0
+OCFC.US,D,20110622,000000,9.33826,9.3893,9.13784,9.14451,34184.428285625,0
+OCFC.US,D,20110623,000000,9.09946,9.34513,9.09946,9.24787,84327.634762949,0
+OCFC.US,D,20110624,000000,9.26347,9.27613,9.03006,9.13784,208003.07165444,0
+OCFC.US,D,20110627,000000,9.09377,9.16945,8.91179,9.10614,85608.290035354,0
+OCFC.US,D,20110628,000000,9.13784,9.13784,8.92386,9.09946,268380.31330386,0
+OCFC.US,D,20110629,000000,9.13784,9.13784,9.03772,9.07855,46067.931147472,0
+OCFC.US,D,20110630,000000,9.09847,9.09847,9.02732,9.09847,51892.518412662,0
+OCFC.US,D,20110701,000000,9.09759,9.39813,9.05009,9.39028,94581.027492854,0
+OCFC.US,D,20110705,000000,9.24109,9.54046,9.24109,9.44623,61368.552373399,0
+OCFC.US,D,20110706,000000,9.39028,9.45409,9.34611,9.44623,35161.475545957,0
+OCFC.US,D,20110707,000000,9.53261,9.71026,9.45409,9.6867,25409.341681623,0
+OCFC.US,D,20110708,000000,9.57285,9.62291,9.43151,9.45998,37689.165069298,0
+OCFC.US,D,20110711,000000,9.459,9.55714,9.42267,9.48648,45763.304316565,0
+OCFC.US,D,20110712,000000,9.46783,9.72891,9.46783,9.60916,22825.617122497,0
+OCFC.US,D,20110713,000000,9.64156,9.74658,9.49923,9.59346,47012.376205165,0
+OCFC.US,D,20110714,000000,9.61408,9.61408,9.47273,9.47961,26146.966516326,0
+OCFC.US,D,20110715,000000,9.48648,9.55911,9.26927,9.37655,69488.538468127,0
+OCFC.US,D,20110718,000000,9.31795,9.62683,9.28978,9.49138,40174.064201674,0
+OCFC.US,D,20110719,000000,9.59641,9.6867,9.54635,9.64647,38869.976096122,0
+OCFC.US,D,20110720,000000,9.66708,9.66708,9.51494,9.53654,16942.957183857,0
+OCFC.US,D,20110721,000000,9.60524,9.80351,9.49923,9.72793,35542.513789298,0
+OCFC.US,D,20110722,000000,9.69554,9.69554,9.5807,9.60131,93667.147000135,0
+OCFC.US,D,20110725,000000,9.51004,9.59641,9.48648,9.51788,29113.766956458,0
+OCFC.US,D,20110726,000000,9.5012,9.5542,9.46783,9.46783,34092.734590704,0
+OCFC.US,D,20110727,000000,9.39813,9.54046,9.24787,9.2829,57848.53330724,0
+OCFC.US,D,20110728,000000,9.28978,9.64647,9.18829,9.59641,68294.482796481,0
+OCFC.US,D,20110729,000000,9.4158,9.6072,9.36575,9.53752,35054.499568549,0
+OCFC.US,D,20110801,000000,9.6288,9.64647,9.57285,9.5807,63259.48012645,0
+OCFC.US,D,20110802,000000,9.65137,9.65137,9.33041,9.33041,37670.826330313,0
+OCFC.US,D,20110803,000000,9.44623,9.66414,9.36084,9.58954,61198.409628377,0
+OCFC.US,D,20110804,000000,9.48059,9.56696,9.36084,9.38244,77839.796437825,0
+OCFC.US,D,20110805,000000,9.45998,9.51788,9.31206,9.38244,85036.732670343,0
+OCFC.US,D,20110808,000000,9.24109,9.5807,8.58268,8.58268,120882.85447171,0
+OCFC.US,D,20110809,000000,8.92101,9.14353,8.47432,9.14353,138618.45270722,0
+OCFC.US,D,20110810,000000,8.44684,8.8634,8.31797,8.3749,104979.09249697,0
+OCFC.US,D,20110811,000000,8.42476,8.81629,8.36253,8.62902,108113.99804446,0
+OCFC.US,D,20110812,000000,8.47432,8.65149,8.28243,8.3749,76747.622649425,0
+OCFC.US,D,20110815,000000,8.43899,8.69595,8.43899,8.63804,43264.141720534,0
+OCFC.US,D,20110816,000000,8.58268,8.58268,8.46814,8.50122,44683.356354155,0
+OCFC.US,D,20110817,000000,8.53125,8.63804,8.47432,8.54656,19933.190457135,0
+OCFC.US,D,20110818,000000,8.46186,8.53861,8.26271,8.2739,139905.22089263,0
+OCFC.US,D,20110819,000000,8.38186,8.42476,8.12784,8.22747,97530.508012834,0
+OCFC.US,D,20110822,000000,8.44684,8.44684,8.26271,8.30412,37076.854950987,0
+OCFC.US,D,20110823,000000,8.33298,8.50995,8.24867,8.47432,106001.98660476,0
+OCFC.US,D,20110824,000000,8.44684,8.82924,8.44684,8.79313,29494.805199799,0
+OCFC.US,D,20110825,000000,8.9165,8.97059,8.29716,8.33298,61540.732756085,0
+OCFC.US,D,20110826,000000,8.24867,8.44684,8.24867,8.3749,49249.702361253,0
+OCFC.US,D,20110829,000000,8.49493,8.72344,8.43094,8.70312,69963.308044055,0
+OCFC.US,D,20110830,000000,8.65973,8.70969,8.26271,8.62175,31504.934756248,0
+OCFC.US,D,20110831,000000,8.68594,8.68594,8.39149,8.44154,45672.629440476,0
+OCFC.US,D,20110901,000000,8.25554,8.58268,8.1408,8.16907,56332.530884535,0
+OCFC.US,D,20110902,000000,8.08319,8.19037,7.97561,7.97561,97984.901212113,0
+OCFC.US,D,20110906,000000,7.90759,8.0927,7.90759,8.07641,57545.944113998,0
+OCFC.US,D,20110907,000000,8.21205,8.39149,8.18261,8.36439,42774.08986212,0
+OCFC.US,D,20110908,000000,8.0927,8.39688,8.0927,8.24867,44874.894294658,0
+OCFC.US,D,20110909,000000,8.12784,8.2739,8.12784,8.19037,57053.854617919,0
+OCFC.US,D,20110912,000000,8.04108,8.36861,8.04108,8.34083,39748.197929705,0
+OCFC.US,D,20110913,000000,8.35536,8.48865,8.23542,8.46186,49467.7295914,0
+OCFC.US,D,20110914,000000,8.52526,8.78684,8.29716,8.66523,44835.160360192,0
+OCFC.US,D,20110915,000000,8.70312,8.70312,8.35536,8.43899,32733.630268198,0
+OCFC.US,D,20110916,000000,8.35536,8.50995,8.34083,8.50995,65106.598669705,0
+OCFC.US,D,20110919,000000,8.40306,8.47432,8.24867,8.35536,24368.108834846,0
+OCFC.US,D,20110920,000000,8.29716,8.47432,8.26781,8.33298,83687.816536162,0
+OCFC.US,D,20110921,000000,8.21295,8.34868,7.99426,8.00672,35319.392464989,0
+OCFC.US,D,20110922,000000,7.64512,8.06316,7.64512,7.85066,83168.218931606,0
+OCFC.US,D,20110923,000000,7.86489,8.12784,7.86489,8.02086,34807.945411093,0
+OCFC.US,D,20110926,000000,8.06984,8.24867,7.71462,8.19842,49815.14681327,0
+OCFC.US,D,20110927,000000,8.33298,8.41043,8.00672,8.21981,50592.505582439,0
+OCFC.US,D,20110928,000000,8.2418,8.2418,7.91397,8.02086,71783.937297666,0
+OCFC.US,D,20110929,000000,8.13481,8.40306,8.06984,8.36253,51546.120009624,0
+OCFC.US,D,20110930,000000,8.24592,8.49827,8.24592,8.27193,32546.167603025,0
+OCFC.US,D,20111003,000000,8.19037,8.51711,7.99426,8.09948,111942.71921686,0
+OCFC.US,D,20111004,000000,8.09948,9.93208,8.08319,8.74886,157881.26037261,0
+OCFC.US,D,20111005,000000,8.7572,8.80608,8.34172,8.66337,55715.126672062,0
+OCFC.US,D,20111006,000000,8.72608,8.7572,8.54205,8.63353,40469.521663089,0
+OCFC.US,D,20111007,000000,8.6777,8.6777,8.23542,8.35634,114871.82336018,0
+OCFC.US,D,20111010,000000,8.43899,8.60094,8.33298,8.53125,104257.76876359,0
+OCFC.US,D,20111011,000000,8.44684,8.58955,8.41739,8.48865,51217.041526739,0
+OCFC.US,D,20111012,000000,8.58955,8.68132,8.53861,8.58268,48079.079522753,0
+OCFC.US,D,20111013,000000,8.41739,8.51711,8.38186,8.50122,21078.342824824,0
+OCFC.US,D,20111014,000000,8.49121,8.87086,8.48433,8.8209,29889.088087962,0
+OCFC.US,D,20111017,000000,8.72344,8.72344,8.41739,8.46186,67196.196095086,0
+OCFC.US,D,20111018,000000,8.49493,9.33041,8.49493,9.07001,95805.647729475,0
+OCFC.US,D,20111019,000000,9.05666,9.08336,8.70312,8.72776,36340.248935117,0
+OCFC.US,D,20111020,000000,8.61085,8.72069,8.43339,8.67063,18158.408050985,0
+OCFC.US,D,20111021,000000,8.89962,8.96303,8.67063,8.8791,61294.178598629,0
+OCFC.US,D,20111024,000000,8.89962,9.21528,8.74886,9.17759,92497.542980468,0
+OCFC.US,D,20111025,000000,9.06334,9.06334,8.64972,8.74886,68956.715037582,0
+OCFC.US,D,20111026,000000,8.92101,9.03576,8.64972,8.96303,50615.938415586,0
+OCFC.US,D,20111027,000000,8.89962,9.59543,8.89962,9.58758,110880.0911746,0
+OCFC.US,D,20111028,000000,9.58758,9.70241,9.52279,9.56598,72936.221397182,0
+OCFC.US,D,20111031,000000,9.43936,9.52672,9.29557,9.33728,50408.099373763,0
+OCFC.US,D,20111101,000000,9.01397,9.26052,8.82924,8.8791,60486.255264486,0
+OCFC.US,D,20111102,000000,9.04341,9.19791,8.80608,9.1503,57731.369141506,0
+OCFC.US,D,20111103,000000,9.25081,9.6288,9.05764,9.6072,45101.072075465,0
+OCFC.US,D,20111104,000000,9.47862,9.52279,9.40697,9.459,35348.93821113,0
+OCFC.US,D,20111107,000000,9.47273,9.63764,9.36575,9.6072,33301.11235788,0
+OCFC.US,D,20111108,000000,9.66414,9.91741,9.59543,9.90363,71313.242997068,0
+OCFC.US,D,20111109,000000,9.6288,9.76523,9.29361,9.43642,135248.20000944,0
+OCFC.US,D,20111110,000000,9.56598,9.671,9.38636,9.49138,79508.621685399,0
+OCFC.US,D,20111111,000000,9.55224,9.63764,9.4855,9.49923,67369.395296605,0
+OCFC.US,D,20111114,000000,9.43642,9.50709,9.23746,9.27221,37651.468772496,0
+OCFC.US,D,20111115,000000,9.29361,9.40697,9.13008,9.28586,76071.12694467,0
+OCFC.US,D,20111116,000000,9.18436,9.4158,9.07757,9.09946,64294.600060232,0
+OCFC.US,D,20111117,000000,9.14451,9.315,8.9856,9.01397,44831.085084862,0
+OCFC.US,D,20111118,000000,9.06334,9.10515,8.96303,9.03576,30628.75056033,0
+OCFC.US,D,20111121,000000,8.89962,8.93318,8.71343,8.72069,33739.204455839,0
+OCFC.US,D,20111122,000000,8.76986,8.80608,8.48433,8.54205,89481.839236378,0
+OCFC.US,D,20111123,000000,8.48433,8.63353,8.41936,8.52792,68143.697609276,0
+OCFC.US,D,20111125,000000,8.46981,8.67063,8.46284,8.534,42351.280046647,0
+OCFC.US,D,20111128,000000,8.8422,8.87086,8.60458,8.74159,118692.39398192,0
+OCFC.US,D,20111129,000000,8.72608,8.76986,8.56443,8.74159,35463.045920366,0
+OCFC.US,D,20111130,000000,8.87086,9.315,8.73168,9.30234,121369.84987363,0
+OCFC.US,D,20111201,000000,9.26052,9.40697,9.04341,9.20654,65591.556433957,0
+OCFC.US,D,20111202,000000,9.34317,9.40697,9.0283,9.09946,47402.583817998,0
+OCFC.US,D,20111205,000000,9.17043,9.30922,9.13784,9.30922,59716.028227144,0
+OCFC.US,D,20111206,000000,9.30234,9.32187,9.17857,9.27417,44910.552953794,0
+OCFC.US,D,20111207,000000,9.19015,9.46586,9.12253,9.27908,49918.047515349,0
+OCFC.US,D,20111208,000000,9.22205,9.22205,9.05764,9.1129,63230.953199141,0
+OCFC.US,D,20111209,000000,9.14451,9.38636,9.07099,9.32089,87370.846615515,0
+OCFC.US,D,20111212,000000,9.19791,9.30136,9.05097,9.22205,127822.02953962,0
+OCFC.US,D,20111213,000000,9.30136,9.38047,9.0283,9.06334,69896.066001113,0
+OCFC.US,D,20111214,000000,9.00818,9.38047,9.00818,9.36575,95800.553635312,0
+OCFC.US,D,20111215,000000,9.47862,9.62291,9.47862,9.60131,56862.316677416,0
+OCFC.US,D,20111216,000000,9.67885,9.77995,9.46586,9.50709,125306.56584227,0
+OCFC.US,D,20111219,000000,9.59543,9.71812,9.25081,9.32089,55730.408954549,0
+OCFC.US,D,20111220,000000,9.53752,9.8732,9.50709,9.83197,75606.545557067,0
+OCFC.US,D,20111221,000000,9.83688,9.84375,9.59543,9.8094,49560.442105154,0
+OCFC.US,D,20111222,000000,9.85259,9.91741,9.83197,9.86534,22093.086381956,0
+OCFC.US,D,20111223,000000,9.92524,9.92524,9.72891,9.77995,24115.441764395,0
+OCFC.US,D,20111227,000000,9.74364,9.80253,9.64548,9.73676,44003.804192902,0
+OCFC.US,D,20111228,000000,9.69554,9.70241,9.38636,9.43642,47061.279509123,0
+OCFC.US,D,20111229,000000,9.47273,9.61702,9.315,9.52279,58442.504686565,0
+OCFC.US,D,20111230,000000,9.49531,9.53556,9.32649,9.35986,49719.377843019,0
+OCFC.US,D,20120103,000000,9.49138,9.51494,9.16463,9.42169,88490.528512392,0
+OCFC.US,D,20120104,000000,9.32649,9.47862,9.29361,9.38047,30403.591598356,0
+OCFC.US,D,20120105,000000,9.23746,9.52279,9.16463,9.50709,26871.346706207,0
+OCFC.US,D,20120106,000000,9.51985,9.51985,9.33728,9.43151,54484.393522447,0
+OCFC.US,D,20120109,000000,9.43642,9.46586,9.33532,9.39421,31252.267685797,0
+OCFC.US,D,20120110,000000,9.42169,9.6288,9.42169,9.55714,42306.452018019,0
+OCFC.US,D,20120111,000000,9.56108,9.60426,9.41679,9.60426,35680.054331681,0
+OCFC.US,D,20120112,000000,9.56108,9.6337,9.38145,9.54831,49435.127388761,0
+OCFC.US,D,20120113,000000,9.36869,9.66806,9.34415,9.50316,64996.566235799,0
+OCFC.US,D,20120117,000000,9.51102,9.62683,9.45409,9.54144,79152.035094037,0
+OCFC.US,D,20120118,000000,9.54831,9.84277,9.54831,9.79173,69269.492419148,0
+OCFC.US,D,20120119,000000,9.6337,9.95854,9.6337,9.76424,30399.516323026,0
+OCFC.US,D,20120120,000000,9.71616,9.9517,9.71616,9.83492,71036.124274638,0
+OCFC.US,D,20120123,000000,9.77014,9.87909,9.62683,9.77014,86781.969330351,0
+OCFC.US,D,20120124,000000,9.6926,9.9517,9.6926,9.87124,94171.462322204,0
+OCFC.US,D,20120125,000000,9.81528,10.0243,9.78388,9.97232,51059.124607707,0
+OCFC.US,D,20120126,000000,9.94487,9.99293,9.73382,9.83001,54813.472005333,0
+OCFC.US,D,20120127,000000,9.77014,9.97232,9.77014,9.96548,21491.983270803,0
+OCFC.US,D,20120130,000000,9.86436,9.98609,9.73382,9.85749,48986.847102478,0
+OCFC.US,D,20120131,000000,9.91444,9.92911,9.77407,9.7878,67881.861169334,0
+OCFC.US,D,20120201,000000,9.78388,10.1078,9.77014,10.0764,88263.331912752,0
+OCFC.US,D,20120202,000000,10.0548,10.1539,10.0332,10.1244,40415.524264968,0
+OCFC.US,D,20120203,000000,10.0764,10.5151,9.97727,10.3129,115407.72206606,0
+OCFC.US,D,20120206,000000,10.1627,10.364,10.0764,10.1333,45339.475682261,0
+OCFC.US,D,20120207,000000,10.0606,10.2049,10.0008,10.0008,33454.954001582,0
+OCFC.US,D,20120208,000000,9.97232,10.2835,9.96548,10.2471,60439.389598193,0
+OCFC.US,D,20120209,000000,10.2275,10.2835,10.0705,10.0705,24930.496830365,0
+OCFC.US,D,20120210,000000,10.0096,10.2913,9.9517,9.9517,78225.928775329,0
+OCFC.US,D,20120213,000000,9.95854,10.2835,9.92524,10.1755,33265.453698744,0
+OCFC.US,D,20120214,000000,9.96548,10.1333,9.88694,9.91741,39428.288816312,0
+OCFC.US,D,20120215,000000,9.97727,10.2835,9.84277,9.98609,119817.16997296,0
+OCFC.US,D,20120216,000000,10.0822,10.255,9.92524,10.1755,67449.881984369,0
+OCFC.US,D,20120217,000000,10.1627,10.2353,10.0764,10.1961,28658.354938347,0
+OCFC.US,D,20120221,000000,10.101,10.2629,10.0332,10.041,26375.181934798,0
+OCFC.US,D,20120222,000000,10.1333,10.2049,9.93109,10.041,48622.109960456,0
+OCFC.US,D,20120223,000000,9.9517,10.3708,9.9517,10.3434,58371.187368293,0
+OCFC.US,D,20120224,000000,10.1627,10.3924,10.1078,10.1078,24059.40672861,0
+OCFC.US,D,20120227,000000,9.98609,10.1824,9.9517,10.0764,22233.683380836,0
+OCFC.US,D,20120228,000000,10.041,10.1627,10.041,10.1333,31818.730956647,0
+OCFC.US,D,20120229,000000,10.1068,10.2913,9.91444,9.91444,113106.21032353,0
+OCFC.US,D,20120301,000000,9.92524,10.1244,9.77799,9.78388,182548.90194419,0
+OCFC.US,D,20120302,000000,9.82216,9.85749,9.56892,9.65628,85655.155701648,0
+OCFC.US,D,20120305,000000,9.70045,9.97727,9.58365,9.92524,106256.69131288,0
+OCFC.US,D,20120306,000000,9.87909,10.041,9.81528,9.86436,216830.1180189,0
+OCFC.US,D,20120307,000000,9.87909,9.96548,9.82216,9.95854,44861.649649836,0
+OCFC.US,D,20120308,000000,9.97232,9.97727,9.89479,9.9517,41709.424182196,0
+OCFC.US,D,20120309,000000,9.96548,10.3562,9.93704,10.2413,87642.871243783,0
+OCFC.US,D,20120312,000000,10.3129,10.3924,10.2275,10.2913,28860.081067175,0
+OCFC.US,D,20120313,000000,10.364,10.4807,10.1824,10.4621,66966.961857782,0
+OCFC.US,D,20120314,000000,10.4621,10.5298,10.2471,10.2756,171464.153047,0
+OCFC.US,D,20120315,000000,10.2207,10.4621,10.2207,10.3983,42496.97113969,0
+OCFC.US,D,20120316,000000,10.3983,10.4445,10.2471,10.3983,99484.602533498,0
+OCFC.US,D,20120319,000000,10.3924,10.523,10.3208,10.4297,147250.90467468,0
+OCFC.US,D,20120320,000000,10.3364,10.6152,10.2913,10.4867,61973.730759882,0
+OCFC.US,D,20120321,000000,10.5151,10.5151,10.3296,10.3296,41148.055005509,0
+OCFC.US,D,20120322,000000,10.2413,10.2629,10.1156,10.1412,18642.346996405,0
+OCFC.US,D,20120323,000000,10.1824,10.4042,10.0705,10.3983,28193.773550744,0
+OCFC.US,D,20120326,000000,10.4935,10.6839,10.4042,10.5151,66835.534228394,0
+OCFC.US,D,20120327,000000,10.413,10.5583,10.2687,10.2835,54051.395518651,0
+OCFC.US,D,20120328,000000,10.1627,10.4493,10.0822,10.4366,41818.437797269,0
+OCFC.US,D,20120329,000000,10.3364,10.5151,10.2756,10.4445,27655.837207204,0
+OCFC.US,D,20120330,000000,10.5023,10.5397,10.2835,10.2835,57663.108279731,0
+OCFC.US,D,20120402,000000,10.2835,10.5151,10.2275,10.5151,88297.971753056,0
+OCFC.US,D,20120403,000000,10.3718,10.5475,10.2471,10.3502,88676.972358732,0
+OCFC.US,D,20120404,000000,10.2344,10.2756,10.2197,10.2197,62188.701533531,0
+OCFC.US,D,20120405,000000,10.1824,10.3875,10.1608,10.1696,37711.579083612,0
+OCFC.US,D,20120409,000000,10.041,10.1333,9.87909,10.0332,77103.190421955,0
+OCFC.US,D,20120410,000000,10.0332,10.2687,9.98609,10.0764,90275.499106867,0
+OCFC.US,D,20120411,000000,10.1755,10.3502,10.147,10.255,42335.99776416,0
+OCFC.US,D,20120412,000000,10.2207,10.4709,10.2207,10.4199,36585.78427374,0
+OCFC.US,D,20120413,000000,10.3444,10.3571,10.1608,10.2275,51253.719004708,0
+OCFC.US,D,20120416,000000,10.2687,10.4807,10.1873,10.3562,118580.32391035,0
+OCFC.US,D,20120417,000000,10.3993,10.4817,10.3571,10.3875,43475.037218854,0
+OCFC.US,D,20120418,000000,10.3502,10.3502,10.1824,10.2129,45324.193399774,0
+OCFC.US,D,20120419,000000,10.1961,10.3041,10.0676,10.1392,43711.403187985,0
+OCFC.US,D,20120420,000000,10.6702,10.6702,10.1745,10.2913,89059.029420906,0
+OCFC.US,D,20120423,000000,10.1146,10.2413,9.95567,10.1608,70263.859599632,0
+OCFC.US,D,20120424,000000,10.1529,10.3364,10.1529,10.2344,88405.966549297,0
+OCFC.US,D,20120425,000000,10.3364,10.3571,10.2275,10.2835,71275.546700267,0
+OCFC.US,D,20120426,000000,10.2835,10.5681,10.2197,10.4219,37225.602500527,0
+OCFC.US,D,20120427,000000,10.3502,10.6034,10.3364,10.5996,56583.160317321,0
+OCFC.US,D,20120430,000000,10.5593,10.625,10.4219,10.6104,126927.50660472,0
+OCFC.US,D,20120501,000000,10.5996,10.786,10.575,10.5996,96750.092787168,0
+OCFC.US,D,20120502,000000,10.5387,10.7261,10.3993,10.679,59483.737533342,0
+OCFC.US,D,20120503,000000,10.6408,10.8037,10.6329,10.7261,111958.00149934,0
+OCFC.US,D,20120504,000000,10.6947,10.786,10.4887,10.5534,70523.65840191,0
+OCFC.US,D,20120507,000000,10.5102,10.8312,10.4297,10.4817,99271.669397513,0
+OCFC.US,D,20120508,000000,10.4563,10.7261,10.3875,10.5828,102456.49706779,0
+OCFC.US,D,20120509,000000,10.4729,10.6889,10.4513,10.5916,145745.09044031,0
+OCFC.US,D,20120510,000000,10.625,10.8538,10.5602,10.6555,95403.214290652,0
+OCFC.US,D,20120511,000000,10.6034,10.8724,10.6034,10.7124,120924.62604384,0
+OCFC.US,D,20120514,000000,10.625,10.7644,10.5602,10.6104,66216.092378257,0
+OCFC.US,D,20120515,000000,10.5996,10.7948,10.5259,10.679,39022.798920991,0
+OCFC.US,D,20120516,000000,10.6947,10.9264,10.6555,10.7016,49680.662727385,0
+OCFC.US,D,20120517,000000,10.6889,10.8174,10.5681,10.6329,92620.820059196,0
+OCFC.US,D,20120518,000000,10.6329,10.8096,10.4219,10.4887,126089.0187056,0
+OCFC.US,D,20120521,000000,10.5023,10.6702,10.3129,10.5996,135495.77298573,0
+OCFC.US,D,20120522,000000,10.5996,10.8037,10.4817,10.5475,159732.45419119,0
+OCFC.US,D,20120523,000000,10.4563,10.5916,10.2952,10.414,220402.09684551,0
+OCFC.US,D,20120524,000000,10.4513,10.4513,10.1961,10.3571,192133.94952,0
+OCFC.US,D,20120525,000000,10.365,10.5259,10.365,10.4513,61595.748973038,0
+OCFC.US,D,20120529,000000,10.575,10.5828,10.3502,10.5102,86014.798749507,0
+OCFC.US,D,20120530,000000,10.414,10.4641,10.2952,10.3041,148631.40419267,0
+OCFC.US,D,20120531,000000,10.3041,10.4807,10.2403,10.2678,584887.59061559,0
+OCFC.US,D,20120601,000000,10.0862,10.2541,10.0391,10.1225,122674.95679802,0
+OCFC.US,D,20120604,000000,10.1745,10.1745,10.0391,10.1225,217259.04074737,0
+OCFC.US,D,20120605,000000,10.0587,10.2197,10.046,10.1225,101722.94750842,0
+OCFC.US,D,20120606,000000,10.0862,10.2275,10.0812,10.1961,89892.423225861,0
+OCFC.US,D,20120607,000000,10.2913,10.3875,10.1314,10.3787,152176.89372965,0
+OCFC.US,D,20120608,000000,10.3571,10.5916,10.3571,10.4955,128134.80692118,0
+OCFC.US,D,20120611,000000,10.5996,10.5996,10.2129,10.2197,64910.985453872,0
+OCFC.US,D,20120612,000000,10.2835,10.3993,10.1225,10.3934,102358.69045987,0
+OCFC.US,D,20120613,000000,10.3993,10.5102,10.2678,10.4385,78355.318767051,0
+OCFC.US,D,20120614,000000,10.4563,10.5475,10.4513,10.4887,97346.101804159,0
+OCFC.US,D,20120615,000000,10.4887,10.5102,10.4455,10.4887,115338.44238545,0
+OCFC.US,D,20120618,000000,10.3993,10.4955,10.3993,10.4563,49797.826893118,0
+OCFC.US,D,20120619,000000,10.4729,10.5259,10.3934,10.4887,110469.50718512,0
+OCFC.US,D,20120620,000000,10.4887,10.4955,10.4052,10.4817,38094.654964618,0
+OCFC.US,D,20120621,000000,10.4219,10.4563,10.2344,10.2756,50540.545821984,0
+OCFC.US,D,20120622,000000,10.2952,10.4817,10.2275,10.4513,155794.71940372,0
+OCFC.US,D,20120625,000000,10.3208,10.3444,10.2629,10.3129,21546.999487756,0
+OCFC.US,D,20120626,000000,10.2835,10.3208,10.1146,10.2344,41259.106258247,0
+OCFC.US,D,20120627,000000,10.2197,10.3993,10.1529,10.3875,46986.905734353,0
+OCFC.US,D,20120628,000000,10.3296,10.4219,10.1392,10.3934,53764.088607896,0
+OCFC.US,D,20120629,000000,10.4887,10.5023,10.3502,10.4572,59542.829025625,0
+OCFC.US,D,20120702,000000,10.4513,10.5023,10.365,10.4887,61963.542571557,0
+OCFC.US,D,20120703,000000,10.5298,10.5298,10.4611,10.4857,47816.224263978,0
+OCFC.US,D,20120705,000000,10.4788,10.4857,10.3542,10.4611,61056.793810665,0
+OCFC.US,D,20120706,000000,10.4347,10.4857,10.361,10.4347,64024.613069629,0
+OCFC.US,D,20120709,000000,10.3444,10.414,10.1696,10.2952,68655.144663173,0
+OCFC.US,D,20120710,000000,10.3208,10.3444,10.1824,10.2952,44562.116913092,0
+OCFC.US,D,20120711,000000,10.2678,10.414,10.2344,10.3444,42154.648011982,0
+OCFC.US,D,20120712,000000,10.2756,10.2756,10.1608,10.2413,41633.012769761,0
+OCFC.US,D,20120713,000000,10.2511,10.4857,10.2511,10.4277,44702.713911972,0
+OCFC.US,D,20120716,000000,10.3875,10.3875,10.2835,10.3208,11533.029183479,0
+OCFC.US,D,20120717,000000,10.3973,10.4935,10.2295,10.4111,64379.162023326,0
+OCFC.US,D,20120718,000000,10.4857,10.5446,10.3542,10.4435,16065.754169106,0
+OCFC.US,D,20120719,000000,10.3472,10.4022,10.2069,10.2147,28466.816997844,0
+OCFC.US,D,20120720,000000,10.2982,10.2982,9.99095,9.99095,55294.354494255,0
+OCFC.US,D,20120723,000000,9.77897,9.95666,9.77897,9.85357,41179.638389315,0
+OCFC.US,D,20120724,000000,9.90755,9.92227,9.79566,9.85357,46081.175792294,0
+OCFC.US,D,20120725,000000,9.94189,10.0597,9.88203,9.93505,18543.521569656,0
+OCFC.US,D,20120726,000000,10.0469,10.0469,9.91345,9.92227,28843.779965855,0
+OCFC.US,D,20120727,000000,9.93505,10.2658,9.92911,10.1843,31459.087908787,0
+OCFC.US,D,20120730,000000,10.2147,10.2795,10.1716,10.1843,94673.740006609,0
+OCFC.US,D,20120731,000000,10.1244,10.1765,9.97727,9.99888,60558.591401591,0
+OCFC.US,D,20120801,000000,10.0548,10.2069,9.93505,9.93505,66235.449936074,0
+OCFC.US,D,20120802,000000,9.86731,10.0067,9.86731,9.94189,25338.024363351,0
+OCFC.US,D,20120803,000000,9.92911,10.2227,9.7083,10.2069,47144.822653385,0
+OCFC.US,D,20120806,000000,10.1716,10.2147,9.99888,10.148,43557.561544283,0
+OCFC.US,D,20120807,000000,10.2147,10.2147,10.04,10.0548,22947.875382393,0
+OCFC.US,D,20120808,000000,9.99888,10.0155,9.93505,9.9635,25827.057402933,0
+OCFC.US,D,20120809,000000,9.92227,9.99888,9.92227,9.97133,17970.945385812,0
+OCFC.US,D,20120810,000000,9.98312,10.2147,9.92227,10.148,54439.565493819,0
+OCFC.US,D,20120813,000000,10.1637,10.2147,10.0067,10.2069,30969.036050373,0
+OCFC.US,D,20120814,000000,10.2147,10.2147,10.0597,10.1559,28227.394572215,0
+OCFC.US,D,20120815,000000,10.2147,10.4111,10.1333,10.3158,43478.093675351,0
+OCFC.US,D,20120816,000000,10.3758,10.5083,10.3346,10.4189,18750.341792646,0
+OCFC.US,D,20120817,000000,10.3758,10.7349,10.3472,10.7261,48156.509754021,0
+OCFC.US,D,20120820,000000,10.6623,10.7115,10.4111,10.4699,33951.118772991,0
+OCFC.US,D,20120821,000000,10.4435,10.6024,10.2579,10.4277,39420.138265652,0
+OCFC.US,D,20120822,000000,10.3826,10.5298,10.2069,10.2363,90862.338754365,0
+OCFC.US,D,20120823,000000,10.1244,10.2511,10.1244,10.1981,22827.654760162,0
+OCFC.US,D,20120824,000000,10.148,10.2295,10.1412,10.2295,13459.615595666,0
+OCFC.US,D,20120827,000000,10.1412,10.3826,10.1244,10.308,14510.017811936,0
+OCFC.US,D,20120828,000000,10.2923,10.4435,10.2923,10.3973,19416.649309077,0
+OCFC.US,D,20120829,000000,10.4022,10.5898,10.3346,10.5298,24801.106838643,0
+OCFC.US,D,20120830,000000,10.308,10.5083,10.2854,10.4611,19294.391049181,0
+OCFC.US,D,20120831,000000,10.5083,10.5083,10.308,10.361,32020.457085474,0
+OCFC.US,D,20120904,000000,10.361,10.3905,10.2227,10.3542,33123.837881032,0
+OCFC.US,D,20120905,000000,10.4189,10.4797,10.2433,10.3973,50316.405678842,0
+OCFC.US,D,20120906,000000,10.4935,10.6692,10.4699,10.5898,40320.774113549,0
+OCFC.US,D,20120907,000000,10.624,10.6692,10.5151,10.5808,29881.956356135,0
+OCFC.US,D,20120910,000000,10.5662,10.5662,10.3247,10.3542,60861.180594832,0
+OCFC.US,D,20120911,000000,10.4474,10.4474,10.2069,10.3346,47029.696125317,0
+OCFC.US,D,20120912,000000,10.2579,10.3346,10.2579,10.3346,18023.9239651,0
+OCFC.US,D,20120913,000000,10.361,10.6466,10.361,10.5808,52433.5112127,0
+OCFC.US,D,20120914,000000,10.6398,10.6398,10.5004,10.6162,61436.813235174,0
+OCFC.US,D,20120917,000000,10.5662,10.631,10.4022,10.574,39740.047379045,0
+OCFC.US,D,20120918,000000,10.5898,10.7782,10.5593,10.7644,90260.21682438,0
+OCFC.US,D,20120919,000000,10.8586,10.9038,10.8047,10.8734,30183.526730544,0
+OCFC.US,D,20120920,000000,10.7349,10.8734,10.7115,10.8322,20099.257926827,0
+OCFC.US,D,20120921,000000,10.8047,10.8047,10.7261,10.7261,77195.902935709,0
+OCFC.US,D,20120924,000000,10.7193,10.8734,10.7193,10.8548,23472.567081111,0
+OCFC.US,D,20120925,000000,10.8734,10.8734,10.7644,10.8233,68794.72284322,0
+OCFC.US,D,20120926,000000,10.8233,10.9273,10.6398,10.8047,20308.115787482,0
+OCFC.US,D,20120927,000000,10.7507,10.8656,10.7349,10.8233,16914.430256548,0
+OCFC.US,D,20120928,000000,10.7948,10.9313,10.7507,10.7782,36619.405295212,0
+OCFC.US,D,20121001,000000,10.7948,10.8734,10.7261,10.8586,63057.753997622,0
+OCFC.US,D,20121002,000000,10.9038,10.9038,10.8047,10.8322,51443.219307546,0
+OCFC.US,D,20121003,000000,10.7261,10.8106,10.5298,10.5377,60233.588194035,0
+OCFC.US,D,20121004,000000,10.5151,10.574,10.4435,10.574,29596.687083045,0
+OCFC.US,D,20121005,000000,10.5818,10.7261,10.5151,10.6623,24238.718843123,0
+OCFC.US,D,20121008,000000,10.6162,10.7115,10.5986,10.6545,7301.8745722611,0
+OCFC.US,D,20121009,000000,10.6084,10.6466,10.5083,10.5083,45199.897502214,0
+OCFC.US,D,20121010,000000,10.5514,10.5514,10.361,10.4553,76663.060686331,0
+OCFC.US,D,20121011,000000,10.5083,10.624,10.4277,10.4699,49757.07413982,0
+OCFC.US,D,20121012,000000,10.4474,10.5298,10.3688,10.4474,8051.7252329538,0
+OCFC.US,D,20121015,000000,10.4189,10.5298,10.4189,10.5004,17003.067494972,0
+OCFC.US,D,20121016,000000,10.5662,10.6623,10.4553,10.5004,17419.764397449,0
+OCFC.US,D,20121017,000000,10.4699,10.4935,10.3346,10.4699,30457.588996476,0
+OCFC.US,D,20121018,000000,10.4611,10.4611,10.1412,10.1412,32801.891129973,0
+OCFC.US,D,20121019,000000,10.093,10.1559,9.93505,10.0155,44144.401191782,0
+OCFC.US,D,20121022,000000,10.1244,10.1333,9.97727,10.1,15232.360364152,0
+OCFC.US,D,20121023,000000,10.0597,10.361,10.0312,10.0862,25312.553892539,0
+OCFC.US,D,20121024,000000,10.1,10.1333,10.0862,10.1166,8568.2663810124,0
+OCFC.US,D,20121025,000000,10.1637,10.4219,10.148,10.3266,21080.380462488,0
+OCFC.US,D,20121026,000000,10.2933,10.4297,10.2589,10.3777,11841.731289715,0
+OCFC.US,D,20121031,000000,10.414,10.414,10.1991,10.3355,25210.672009293,0
+OCFC.US,D,20121101,000000,10.3777,10.4455,10.2668,10.4219,71994.832795986,0
+OCFC.US,D,20121102,000000,10.2805,10.4641,9.92723,9.94685,87836.446821951,0
+OCFC.US,D,20121105,000000,9.97034,10.0145,9.79075,9.99789,61919.733361761,0
+OCFC.US,D,20121106,000000,9.94685,10.1559,9.94685,10.1,33610.833282949,0
+OCFC.US,D,20121107,000000,10.0214,10.0214,9.81528,9.81528,30428.043250335,0
+OCFC.US,D,20121108,000000,9.79959,9.79959,9.62193,9.65039,52589.390494066,0
+OCFC.US,D,20121109,000000,9.65039,9.99789,9.459,9.92723,53717.222941603,0
+OCFC.US,D,20121112,000000,9.8732,9.99194,9.67199,9.73087,53107.96927979,0
+OCFC.US,D,20121113,000000,9.72695,9.75639,9.62193,9.6445,38475.693207959,0
+OCFC.US,D,20121114,000000,9.68768,9.68768,9.34611,9.34611,54576.087217369,0
+OCFC.US,D,20121115,000000,9.32275,9.42955,9.31206,9.33924,39861.286820108,0
+OCFC.US,D,20121116,000000,9.28684,9.46684,9.2143,9.44427,39664.654785443,0
+OCFC.US,D,20121119,000000,9.91246,10.2668,9.47371,9.47371,42318.677844009,0
+OCFC.US,D,20121120,000000,9.47371,9.6131,9.45114,9.49335,19299.485143343,0
+OCFC.US,D,20121121,000000,9.54831,9.56108,9.39715,9.47961,23192.391902184,0
+OCFC.US,D,20121123,000000,9.52573,9.53359,9.42071,9.47371,10226.903440262,0
+OCFC.US,D,20121126,000000,9.47961,9.48648,9.42955,9.47961,31023.033448493,0
+OCFC.US,D,20121127,000000,9.72695,10.1412,9.72695,9.89675,60427.163772203,0
+OCFC.US,D,20121128,000000,9.82216,10.0862,9.82216,10.0568,24260.114038605,0
+OCFC.US,D,20121129,000000,10.093,10.1903,9.97034,10.1166,30434.15616333,0
+OCFC.US,D,20121130,000000,10.1637,10.3777,10.0145,10.1637,154174.7974601,0
+OCFC.US,D,20121203,000000,10.1971,10.2265,10.1559,10.1843,16177.824240677,0
+OCFC.US,D,20121204,000000,9.98213,10.2157,9.98213,10.1716,12267.597561685,0
+OCFC.US,D,20121205,000000,10.2383,10.3492,10.0812,10.1559,15343.41161689,0
+OCFC.US,D,20121206,000000,10.0812,10.1903,10.0812,10.093,54299.987313772,0
+OCFC.US,D,20121207,000000,10.1637,10.1903,10.1412,10.1903,43427.152733728,0
+OCFC.US,D,20121210,000000,10.1775,10.1903,10.093,10.1166,25381.833573147,0
+OCFC.US,D,20121211,000000,10.2079,10.2295,10.1,10.1843,76490.880303644,0
+OCFC.US,D,20121212,000000,10.1412,10.1569,10.0812,10.0812,14712.762759596,0
+OCFC.US,D,20121213,000000,10.1166,10.1775,10.1,10.1244,6252.4911748244,0
+OCFC.US,D,20121214,000000,10.0862,10.1412,10.0812,10.1078,27917.673647147,0
+OCFC.US,D,20121217,000000,10.0862,10.1903,10.0812,10.1333,32888.490730733,0
+OCFC.US,D,20121218,000000,10.1843,10.3266,10.093,10.1412,44545.815811772,0
+OCFC.US,D,20121219,000000,10.093,10.2668,10.093,10.1078,42588.664834611,0
+OCFC.US,D,20121220,000000,10.0862,10.1244,10.0812,10.0812,56255.100653268,0
+OCFC.US,D,20121221,000000,9.92029,10.0812,9.48648,9.93991,204187.59512687,0
+OCFC.US,D,20121224,000000,9.9743,10.1333,9.9743,10.1333,15030.634235324,0
+OCFC.US,D,20121226,000000,10.1903,10.1903,9.91246,10.1559,26928.400560825,0
+OCFC.US,D,20121227,000000,10.1244,10.1637,9.84572,10.0686,33163.571815498,0
+OCFC.US,D,20121228,000000,10.0538,10.1333,9.91246,10.0862,25858.640786739,0
+OCFC.US,D,20121231,000000,10.1166,10.1903,10.0754,10.1903,39738.00974138,0
+OCFC.US,D,20130102,000000,10.4385,10.6006,10.3266,10.5416,88899.074864209,0
+OCFC.US,D,20130103,000000,10.3924,10.5269,10.1244,10.2295,67387.734035589,0
+OCFC.US,D,20130104,000000,10.2295,10.2668,10.046,10.0862,131939.07644161,0
+OCFC.US,D,20130107,000000,10.0145,10.0812,9.8732,9.88007,120693.35416887,0
+OCFC.US,D,20130108,000000,9.8359,10.0597,9.79075,10.0538,155495.18666698,0
+OCFC.US,D,20130109,000000,10.046,10.046,9.92723,9.99789,65153.464335998,0
+OCFC.US,D,20130110,000000,9.97034,9.97034,9.74756,9.86534,67692.360866495,0
+OCFC.US,D,20130111,000000,9.84277,9.8889,9.73971,9.8889,71234.793946969,0
+OCFC.US,D,20130114,000000,9.77701,9.89675,9.66414,9.75639,109759.39045889,0
+OCFC.US,D,20130115,000000,9.67983,9.92029,9.31795,9.89675,77050.211842667,0
+OCFC.US,D,20130116,000000,9.82216,9.82216,9.66414,9.69652,58274.399579209,0
+OCFC.US,D,20130117,000000,9.77701,9.89675,9.67199,9.88007,221802.97274016,0
+OCFC.US,D,20130118,000000,9.83001,10.046,9.66414,9.7191,164412.90790752,0
+OCFC.US,D,20130122,000000,9.73087,9.8359,9.65824,9.82216,131139.30365812,0
+OCFC.US,D,20130123,000000,9.76326,9.96251,9.66414,9.8732,175536.37192035,0
+OCFC.US,D,20130124,000000,9.82216,10.3777,9.72695,10.1333,262055.48599193,0
+OCFC.US,D,20130125,000000,10.1903,10.1903,9.75639,9.79075,104142.64223552,0
+OCFC.US,D,20130128,000000,10.4827,10.4827,9.99789,10.4219,208301.58557235,0
+OCFC.US,D,20130129,000000,10.3856,10.5033,10.2589,10.2933,119585.89809799,0
+OCFC.US,D,20130130,000000,10.3266,10.3266,10.046,10.2805,113985.45097594,0
+OCFC.US,D,20130131,000000,10.3012,10.6545,10.2805,10.6084,120001.57618163,0
+OCFC.US,D,20130201,000000,10.6702,10.8342,10.5986,10.8145,106019.30652491,0
+OCFC.US,D,20130204,000000,10.7124,10.8066,10.6476,10.6702,53966.833555556,0
+OCFC.US,D,20130205,000000,10.7281,10.7899,10.6476,10.7733,43116.412989827,0
+OCFC.US,D,20130206,000000,10.7527,10.946,10.7026,10.7899,25608.011353953,0
+OCFC.US,D,20130207,000000,10.8145,10.8145,10.6623,10.7585,43429.190371393,0
+OCFC.US,D,20130208,000000,10.7988,10.8066,10.7527,10.7988,18605.669518436,0
+OCFC.US,D,20130211,000000,10.6957,10.894,10.6957,10.8576,29412.280874369,0
+OCFC.US,D,20130212,000000,10.843,10.9254,10.7664,10.843,14672.010006297,0
+OCFC.US,D,20130213,000000,10.894,10.9175,10.7527,10.9107,42842.350723895,0
+OCFC.US,D,20130214,000000,10.9107,10.9833,10.7899,10.8204,15255.793197298,0
+OCFC.US,D,20130215,000000,10.8066,11.1118,10.6751,10.9333,64707.221687379,0
+OCFC.US,D,20130219,000000,10.9175,11.0383,10.8694,10.946,54974.445380862,0
+OCFC.US,D,20130220,000000,10.9627,11.05,10.946,10.9765,85768.244592051,0
+OCFC.US,D,20130221,000000,10.9765,11.05,10.9018,10.9401,47369.981615359,0
+OCFC.US,D,20130222,000000,11,11.0294,10.9539,10.9911,99026.13405889,0
+OCFC.US,D,20130225,000000,11.0294,11.05,10.7899,10.843,75426.214623721,0
+OCFC.US,D,20130226,000000,10.8694,10.9765,10.8204,10.8508,23393.099212179,0
+OCFC.US,D,20130227,000000,10.7664,10.7664,10.4847,10.5799,101566.04940822,0
+OCFC.US,D,20130228,000000,10.6014,10.6014,10.4022,10.4229,76455.221644508,0
+OCFC.US,D,20130301,000000,10.4464,10.52,10.4062,10.4533,43524.959341645,0
+OCFC.US,D,20130304,000000,10.4062,10.5053,10.3973,10.5053,42217.814779595,0
+OCFC.US,D,20130305,000000,10.5053,10.6162,10.4759,10.6084,30402.572779523,0
+OCFC.US,D,20130306,000000,10.6084,10.6702,10.6084,10.6545,48556.905555179,0
+OCFC.US,D,20130307,000000,10.6545,10.6702,10.5289,10.6702,41757.308667322,0
+OCFC.US,D,20130308,000000,10.7664,10.7664,10.573,10.7026,31803.44867416,0
+OCFC.US,D,20130311,000000,10.6545,10.6623,10.4975,10.5053,32322.027459883,0
+OCFC.US,D,20130312,000000,10.4759,10.5416,10.4317,10.5053,16874.696322082,0
+OCFC.US,D,20130313,000000,10.4847,10.6408,10.4661,10.624,18455.903150064,0
+OCFC.US,D,20130314,000000,10.6702,10.7988,10.5986,10.7369,22553.59249423,0
+OCFC.US,D,20130315,000000,10.7585,10.9765,10.4661,10.8773,99395.965295074,0
+OCFC.US,D,20130318,000000,10.7585,10.8576,10.6957,10.7664,27606.933903245,0
+OCFC.US,D,20130319,000000,10.7527,10.8508,10.7026,10.7369,34646.972035563,0
+OCFC.US,D,20130320,000000,10.8145,10.8626,10.5986,10.6545,59511.245641819,0
+OCFC.US,D,20130321,000000,10.5573,10.6702,10.5573,10.6084,111180.64273017,0
+OCFC.US,D,20130322,000000,10.6702,10.7733,10.4847,10.7448,256751.51515013,0
+OCFC.US,D,20130325,000000,10.7664,10.8773,10.6162,10.6889,196795.04567852,0
+OCFC.US,D,20130326,000000,10.7664,10.8145,10.6084,10.8145,42106.763526856,0
+OCFC.US,D,20130327,000000,10.7801,10.8852,10.6957,10.7988,127954.47598784,0
+OCFC.US,D,20130328,000000,10.8626,10.8626,10.7281,10.7801,73799.160948278,0
+OCFC.US,D,20130401,000000,10.6623,10.8145,10.5799,10.679,48749.462314514,0
+OCFC.US,D,20130402,000000,10.7448,10.7664,10.52,10.572,63186.125170512,0
+OCFC.US,D,20130403,000000,10.624,10.6957,10.5888,10.6476,49370.941802316,0
+OCFC.US,D,20130404,000000,10.6889,10.6889,10.5652,10.6408,63442.867516293,0
+OCFC.US,D,20130405,000000,10.5573,10.5573,10.4317,10.4915,16972.502929998,0
+OCFC.US,D,20130408,000000,10.4915,10.4975,10.3188,10.4915,22961.120027215,0
+OCFC.US,D,20130409,000000,10.4759,10.6162,10.4062,10.4062,18005.585226116,0
+OCFC.US,D,20130410,000000,10.4975,10.7899,10.4661,10.7213,32466.699734093,0
+OCFC.US,D,20130411,000000,10.6957,10.7124,10.6162,10.6702,43451.604385707,0
+OCFC.US,D,20130412,000000,10.6084,10.679,10.6014,10.6545,22592.307609863,0
+OCFC.US,D,20130415,000000,10.631,10.7124,10.4464,10.4661,69937.837573244,0
+OCFC.US,D,20130416,000000,10.5888,10.631,10.3364,10.4062,37866.439546146,0
+OCFC.US,D,20130417,000000,10.3424,10.3875,10.092,10.1539,113449.55227006,0
+OCFC.US,D,20130418,000000,10.1981,10.4915,10.0862,10.4759,120647.50732142,0
+OCFC.US,D,20130419,000000,10.044,10.5544,10.044,10.3562,63957.371026687,0
+OCFC.US,D,20130422,000000,10.3364,10.4581,10.2511,10.3364,107157.32716077,0
+OCFC.US,D,20130423,000000,10.3993,10.4847,10.3364,10.4317,74069.14793888,0
+OCFC.US,D,20130424,000000,10.3934,10.5357,10.3012,10.52,33009.730171796,0
+OCFC.US,D,20130425,000000,10.5652,10.7035,10.52,10.5652,31347.017837216,0
+OCFC.US,D,20130426,000000,10.5436,10.6094,10.5289,10.5986,40954.479427341,0
+OCFC.US,D,20130429,000000,10.52,10.6712,10.52,10.6172,35393.766239759,0
+OCFC.US,D,20130430,000000,10.6408,10.7605,10.6408,10.7133,20726.850327624,0
+OCFC.US,D,20130501,000000,10.6565,10.7457,10.4661,10.4759,104735.59479601,0
+OCFC.US,D,20130502,000000,10.4975,10.4975,10.256,10.3562,61546.84566908,0
+OCFC.US,D,20130503,000000,10.4759,10.5131,10.2786,10.3414,168098.99444337,0
+OCFC.US,D,20130506,000000,10.3767,10.5573,10.3346,10.4523,36857.808902008,0
+OCFC.US,D,20130507,000000,10.4905,10.6024,10.4474,10.5652,18294.929774535,0
+OCFC.US,D,20130508,000000,10.5053,10.5652,10.3562,10.4905,48138.171015036,0
+OCFC.US,D,20130509,000000,10.4464,10.681,10.4464,10.5652,51926.139434133,0
+OCFC.US,D,20130510,000000,10.6172,10.6633,10.4581,10.6172,57064.042806243,0
+OCFC.US,D,20130513,000000,10.625,10.625,10.4464,10.4523,24119.517039725,0
+OCFC.US,D,20130514,000000,10.4523,10.5573,10.4464,10.5289,23144.507417058,0
+OCFC.US,D,20130515,000000,10.4759,10.6633,10.4464,10.6633,24050.237359118,0
+OCFC.US,D,20130516,000000,10.5898,10.7233,10.5898,10.7075,15186.513516691,0
+OCFC.US,D,20130517,000000,10.7311,10.8656,10.7035,10.8164,28632.884467535,0
+OCFC.US,D,20130520,000000,10.7546,10.7831,10.6486,10.7399,12029.193954889,0
+OCFC.US,D,20130521,000000,10.7075,10.7546,10.625,10.7457,12437.740306706,0
+OCFC.US,D,20130522,000000,10.7233,10.8302,10.573,10.6024,17227.207638114,0
+OCFC.US,D,20130523,000000,10.5573,10.6486,10.4464,10.6319,23202.580090509,0
+OCFC.US,D,20130524,000000,10.6094,10.7399,10.6094,10.7075,10170.868404476,0
+OCFC.US,D,20130528,000000,10.8224,10.9499,10.6408,10.7035,37564.869171737,0
+OCFC.US,D,20130529,000000,10.7457,10.7457,10.5898,10.7075,20636.175451535,0
+OCFC.US,D,20130530,000000,10.7546,10.7546,10.681,10.7233,11514.690444495,0
+OCFC.US,D,20130531,000000,10.6535,10.6535,10.4179,10.4435,20908.200079802,0
+OCFC.US,D,20130603,000000,10.5249,10.893,10.3993,10.838,76357.415036592,0
+OCFC.US,D,20130604,000000,10.8164,10.8164,10.5053,10.7311,50128.943013669,0
+OCFC.US,D,20130605,000000,10.6977,10.7605,10.6319,10.6486,51714.225116981,0
+OCFC.US,D,20130606,000000,10.6172,10.9048,10.6172,10.9048,189504.37811341,0
+OCFC.US,D,20130607,000000,10.9873,11.0127,10.8017,10.8586,16521.166187217,0
+OCFC.US,D,20130610,000000,10.9283,10.9499,10.7752,10.8656,60893.782797471,0
+OCFC.US,D,20130611,000000,10.8586,10.9283,10.7978,10.8656,11082.711259531,0
+OCFC.US,D,20130612,000000,10.896,10.896,10.7457,10.8586,33268.510155241,0
+OCFC.US,D,20130613,000000,10.8586,11.0127,10.7674,10.9803,17293.430862224,0
+OCFC.US,D,20130614,000000,10.9873,10.9873,10.7457,10.7674,10804.573718268,0
+OCFC.US,D,20130617,000000,10.8548,10.9725,10.7919,10.9725,30795.836848854,0
+OCFC.US,D,20130618,000000,10.9431,11.0726,10.9352,11.0324,24891.781714732,0
+OCFC.US,D,20130619,000000,11.0461,11.0461,10.89,10.89,20643.307183362,0
+OCFC.US,D,20130620,000000,10.8017,10.89,10.7919,10.838,115551.37552144,0
+OCFC.US,D,20130621,000000,10.896,11.0127,10.8812,10.9961,85543.085630077,0
+OCFC.US,D,20130624,000000,10.896,11.0461,10.896,10.9765,43129.657634649,0
+OCFC.US,D,20130625,000000,11.0324,11.1256,10.9431,11.109,50054.569238899,0
+OCFC.US,D,20130626,000000,11.1521,11.1914,10.9725,10.9725,13308.830408462,0
+OCFC.US,D,20130627,000000,11.1914,11.53,11.1825,11.4711,170129.50037647,0
+OCFC.US,D,20130628,000000,11.4789,11.7725,11.4789,11.7293,186810.62112038,0
+OCFC.US,D,20130701,000000,11.6969,12.06,11.6969,11.9845,36207.802486897,0
+OCFC.US,D,20130702,000000,12.06,12.1406,11.9364,12.114,40547.970713188,0
+OCFC.US,D,20130703,000000,12.171,12.3241,12.0669,12.2357,58864.295683205,0
+OCFC.US,D,20130705,000000,12.331,12.6696,12.329,12.6696,66946.585481133,0
+OCFC.US,D,20130708,000000,12.6548,12.6548,12.4222,12.5283,134699.05665874,0
+OCFC.US,D,20130709,000000,12.5626,12.5626,12.3908,12.4144,116809.61677953,0
+OCFC.US,D,20130710,000000,12.4429,12.4429,12.2829,12.3456,77381.327963217,0
+OCFC.US,D,20130711,000000,12.4301,12.4429,12.1415,12.3614,27094.468030517,0
+OCFC.US,D,20130712,000000,12.3761,12.4144,12.1877,12.384,30637.919929822,0
+OCFC.US,D,20130715,000000,12.3094,12.6244,12.2829,12.593,30408.685692518,0
+OCFC.US,D,20130716,000000,12.593,12.6205,12.4429,12.4487,156285.79008097,0
+OCFC.US,D,20130717,000000,12.5361,12.6637,12.4821,12.5577,11742.905862967,0
+OCFC.US,D,20130718,000000,12.5528,12.7383,12.3094,12.7383,20354.981453775,0
+OCFC.US,D,20130719,000000,12.7972,13.1074,12.5105,12.9493,66593.055346268,0
+OCFC.US,D,20130722,000000,13.0082,13.1515,12.9641,13.0877,87640.833606118,0
+OCFC.US,D,20130723,000000,13.0946,13.3144,13.0573,13.1515,67949.103212276,0
+OCFC.US,D,20130724,000000,13.2006,13.3252,12.9228,13.1917,39235.732056976,0
+OCFC.US,D,20130725,000000,13.2193,13.5726,13.2055,13.5009,49620.55241627,0
+OCFC.US,D,20130726,000000,13.4411,13.603,13.3419,13.4725,53926.080802258,0
+OCFC.US,D,20130729,000000,13.4411,13.5775,13.1338,13.2133,37240.884783014,0
+OCFC.US,D,20130730,000000,13.2643,13.4136,13.0445,13.127,22885.727433613,0
+OCFC.US,D,20130731,000000,13.07,13.176,12.9621,12.9699,94332.435697734,0
+OCFC.US,D,20130801,000000,13.0936,13.3861,13.07,13.2713,103935.82201253,0
+OCFC.US,D,20130802,000000,13.2055,13.2055,12.9002,13.0141,49621.571235102,0
+OCFC.US,D,20130805,000000,12.8924,13.0317,12.8335,12.9699,34901.676743679,0
+OCFC.US,D,20130806,000000,12.9875,13.0219,12.8414,12.9925,27378.718484774,0
+OCFC.US,D,20130807,000000,12.9385,12.9385,12.7491,12.8178,15842.632844797,0
+OCFC.US,D,20130808,000000,12.8414,12.9777,12.8246,12.9248,147384.36994174,0
+OCFC.US,D,20130809,000000,12.9385,13.3419,12.8325,13.1064,37507.815317119,0
+OCFC.US,D,20130812,000000,13.07,13.1338,12.9081,13.0877,78984.948805513,0
+OCFC.US,D,20130813,000000,13.0524,13.07,12.9081,13.0082,26476.044999212,0
+OCFC.US,D,20130814,000000,12.9552,13.0524,12.9248,12.9385,12411.251017062,0
+OCFC.US,D,20130815,000000,12.8668,12.8846,12.5302,12.6519,47017.470299327,0
+OCFC.US,D,20130816,000000,12.597,12.7343,12.5812,12.6598,68792.685205555,0
+OCFC.US,D,20130819,000000,12.6833,13.1004,12.6833,12.8924,59824.023023385,0
+OCFC.US,D,20130820,000000,12.9473,13.0936,12.859,12.9326,28064.383559021,0
+OCFC.US,D,20130821,000000,12.9081,12.9473,12.7952,12.8502,53740.655774749,0
+OCFC.US,D,20130822,000000,12.8502,13.1004,12.8502,13.0377,35789.067946754,0
+OCFC.US,D,20130823,000000,13.0308,13.3076,13.0308,13.1839,55810.895642314,0
+OCFC.US,D,20130826,000000,13.0936,13.2517,12.8796,13.0602,49422.901562772,0
+OCFC.US,D,20130827,000000,12.9875,13.1692,12.5744,12.8796,52748.326231931,0
+OCFC.US,D,20130828,000000,12.9081,13.0779,12.8796,12.8796,106659.1247517,0
+OCFC.US,D,20130829,000000,12.8846,12.9875,12.8414,12.8924,23931.035555719,0
+OCFC.US,D,20130830,000000,12.8502,12.9179,12.2485,12.3859,42338.035401825,0
+OCFC.US,D,20130903,000000,12.5302,12.8414,12.5302,12.6971,41774.628587473,0
+OCFC.US,D,20130904,000000,12.7579,12.7579,12.5067,12.5744,35564.927803613,0
+OCFC.US,D,20130905,000000,12.6205,12.7579,12.3554,12.59,15820.218830483,0
+OCFC.US,D,20130906,000000,12.6352,12.7864,12.3103,12.5744,30280.314519628,0
+OCFC.US,D,20130909,000000,12.5812,12.5812,12.4379,12.5587,30387.290497036,0
+OCFC.US,D,20130910,000000,12.59,12.6971,12.4517,12.6971,16665.838461427,0
+OCFC.US,D,20130911,000000,12.6833,12.7657,12.4458,12.7108,27148.465428637,0
+OCFC.US,D,20130912,000000,12.7187,12.7187,12.378,12.5381,15463.632239121,0
+OCFC.US,D,20130913,000000,12.59,12.59,12.378,12.5469,21951.470564244,0
+OCFC.US,D,20130916,000000,12.6833,12.6833,12.5469,12.5812,57586.696867297,0
+OCFC.US,D,20130917,000000,12.5665,12.5744,12.4899,12.5302,63494.827276749,0
+OCFC.US,D,20130918,000000,12.5587,12.5665,12.2485,12.5223,77333.443478091,0
+OCFC.US,D,20130919,000000,12.5145,12.5302,12.3859,12.4517,73456.83782057,0
+OCFC.US,D,20130920,000000,12.4517,12.4987,12.3554,12.4683,385797.14610753,0
+OCFC.US,D,20130923,000000,12.4683,13.1917,12.4173,13.1064,284457.27448012,0
+OCFC.US,D,20130924,000000,13.1064,13.3488,12.9326,13.0308,50435.60748224,0
+OCFC.US,D,20130925,000000,13.0877,13.176,12.9552,13.0445,33975.57042497,0
+OCFC.US,D,20130926,000000,13.1142,13.1515,12.9925,13.0524,29795.356755375,0
+OCFC.US,D,20130927,000000,12.9621,13.1004,12.9621,13.0377,17645.942178256,0
+OCFC.US,D,20130930,000000,12.8924,13.1192,12.8109,12.8414,69533.366496756,0
+OCFC.US,D,20131001,000000,12.8031,12.8109,12.5665,12.7039,34109.035692023,0
+OCFC.US,D,20131002,000000,12.5665,12.6735,12.4517,12.643,56494.523078896,0
+OCFC.US,D,20131003,000000,12.5812,12.7736,12.2417,12.7579,64232.452111452,0
+OCFC.US,D,20131004,000000,12.7187,12.9248,12.2848,12.8031,47142.78501572,0
+OCFC.US,D,20131007,000000,12.7579,12.9385,12.6892,12.8924,32262.9359676,0
+OCFC.US,D,20131008,000000,12.9326,13.0308,12.8325,12.9326,28315.012991807,0
+OCFC.US,D,20131009,000000,12.9621,13.1692,12.9248,12.9875,32654.162399266,0
+OCFC.US,D,20131010,000000,13.1142,13.3488,13.0308,13.3076,14883.92432345,0
+OCFC.US,D,20131011,000000,13.2006,13.5775,13.1436,13.5235,32262.9359676,0
+OCFC.US,D,20131014,000000,13.5078,13.5078,13.2811,13.3861,17119.212841873,0
+OCFC.US,D,20131015,000000,13.4263,13.4263,13.1064,13.1192,31868.653079437,0
+OCFC.US,D,20131016,000000,13.1192,13.2899,13.1192,13.1515,18567.973221635,0
+OCFC.US,D,20131017,000000,13.0377,13.3792,13.0377,13.3154,29496.842837464,0
+OCFC.US,D,20131018,000000,12.9326,13.6776,12.9326,13.6286,53862.914034645,0
+OCFC.US,D,20131021,000000,13.603,14.3117,13.5481,13.6286,44901.383584302,0
+OCFC.US,D,20131022,000000,13.7159,13.7159,13.2899,13.6619,40690.605349733,0
+OCFC.US,D,20131023,000000,13.6344,13.7061,13.1917,13.6344,30815.194406671,0
+OCFC.US,D,20131024,000000,13.7522,13.9387,13.5854,13.7522,14950.14754756,0
+OCFC.US,D,20131025,000000,13.7925,13.7925,13.3546,13.6619,27078.166929197,0
+OCFC.US,D,20131028,000000,13.6619,13.7227,13.4715,13.5854,26682.865222202,0
+OCFC.US,D,20131029,000000,13.5225,13.8592,13.5225,13.7227,21846.5322245,0
+OCFC.US,D,20131030,000000,13.8454,13.8454,13.5373,13.5559,29569.178974569,0
+OCFC.US,D,20131031,000000,13.5069,13.7973,13.3184,13.4469,42433.804372077,0
+OCFC.US,D,20131101,000000,13.4254,13.8994,13.2035,13.5225,63575.313964513,0
+OCFC.US,D,20131104,000000,13.602,13.7601,13.2968,13.6148,55855.723670942,0
+OCFC.US,D,20131105,000000,13.5922,13.8896,13.5647,13.5775,30216.128933183,0
+OCFC.US,D,20131106,000000,13.4843,13.6148,13.3842,13.4793,13285.397575315,0
+OCFC.US,D,20131107,000000,13.4116,13.6148,13.3842,13.5647,27211.63219625,0
+OCFC.US,D,20131108,000000,13.5373,14.1576,13.5373,13.8592,34279.178437044,0
+OCFC.US,D,20131111,000000,13.8818,13.8994,13.6286,13.6521,38587.76327953,0
+OCFC.US,D,20131112,000000,13.607,13.8072,13.3311,13.6864,38192.461572534,0
+OCFC.US,D,20131113,000000,13.5471,13.6864,13.4116,13.5922,20403.884757733,0
+OCFC.US,D,20131114,000000,13.3194,13.6923,13.3194,13.4715,7391.5306295178,0
+OCFC.US,D,20131115,000000,13.4391,13.4391,13.3154,13.4116,31045.447462807,0
+OCFC.US,D,20131118,000000,13.4038,13.607,13.3674,13.5294,12950.206179435,0
+OCFC.US,D,20131119,000000,13.3762,13.7061,13.3762,13.6521,13999.589576872,0
+OCFC.US,D,20131120,000000,13.2781,13.6521,13.2781,13.4469,6279.9992833009,0
+OCFC.US,D,20131121,000000,13.4999,14.0565,13.2094,13.8454,42515.309878674,0
+OCFC.US,D,20131122,000000,13.8072,13.867,13.5294,13.6216,23552.034950043,0
+OCFC.US,D,20131125,000000,13.6216,14.1124,13.394,14.0437,22087.992287794,0
+OCFC.US,D,20131126,000000,13.9907,14.2194,13.8896,14.0369,24200.00372749,0
+OCFC.US,D,20131127,000000,13.8896,14.1792,13.8896,14.134,15397.409015011,0
+OCFC.US,D,20131129,000000,14.2793,14.2793,14.1792,14.2194,15346.468073388,0
+OCFC.US,D,20131202,000000,14.1644,14.4324,13.7601,13.7855,39722.727458893,0
+OCFC.US,D,20131203,000000,13.7297,13.9181,13.1466,13.3056,32311.839271559,0
+OCFC.US,D,20131204,000000,13.2163,13.6619,13.074,13.4391,25639.59473776,0
+OCFC.US,D,20131205,000000,13.2399,13.7002,13.2399,13.6148,14520.20600026,0
+OCFC.US,D,20131206,000000,13.7522,14.1046,13.7002,13.7601,22761.431536052,0
+OCFC.US,D,20131209,000000,13.8131,13.9082,13.4116,13.8288,54808.37791117,0
+OCFC.US,D,20131210,000000,13.607,13.7679,13.5225,13.5294,40290.209548575,0
+OCFC.US,D,20131211,000000,13.4931,13.7002,13.2869,13.5471,23290.1985101,0
+OCFC.US,D,20131212,000000,13.5147,13.6216,13.4038,13.4254,32830.418057282,0
+OCFC.US,D,20131213,000000,13.4715,13.6442,13.4469,13.5775,19620.413075569,0
+OCFC.US,D,20131216,000000,13.6619,13.8013,13.5225,13.7855,33749.392644164,0
+OCFC.US,D,20131217,000000,13.6521,13.7227,13.4254,13.6344,30871.229442456,0
+OCFC.US,D,20131218,000000,13.6786,13.9554,13.6286,13.7227,40902.519666885,0
+OCFC.US,D,20131219,000000,13.6619,13.7433,13.5147,13.5647,12592.600769241,0
+OCFC.US,D,20131220,000000,13.6619,13.8013,13.5069,13.5854,145112.40394535,0
+OCFC.US,D,20131223,000000,13.6707,13.6707,13.4999,13.5647,26682.865222202,0
+OCFC.US,D,20131224,000000,13.607,13.607,13.5069,13.5225,10851.439384562,0
+OCFC.US,D,20131226,000000,13.3311,13.607,13.3311,13.3674,10857.552297556,0
+OCFC.US,D,20131227,000000,13.4312,13.4312,13.2241,13.3056,18126.824667179,0
+OCFC.US,D,20131230,000000,13.3056,13.3468,13.2035,13.232,92216.348982708,0
+OCFC.US,D,20131231,000000,13.2791,13.3468,13.0327,13.0966,16483.469890416,0
+OCFC.US,D,20140102,000000,13.0906,13.2241,12.9975,13.1162,30071.456658973,0
+OCFC.US,D,20140103,000000,13.1122,13.4843,13.1122,13.4038,43949.806794782,0
+OCFC.US,D,20140106,000000,13.4793,13.5294,13.1976,13.2163,23783.306825012,0
+OCFC.US,D,20140107,000000,13.2781,13.5373,13.2781,13.4116,10335.917055335,0
+OCFC.US,D,20140108,000000,13.3762,13.4793,13.018,13.0966,24857.141874428,0
+OCFC.US,D,20140109,000000,13.1731,13.1731,12.9975,13.0386,13210.004981713,0
+OCFC.US,D,20140110,000000,13.1044,13.1446,12.9199,13.0386,53535.873189424,0
+OCFC.US,D,20140113,000000,13.0475,13.2241,12.9346,13.0475,34926.128395658,0
+OCFC.US,D,20140114,000000,13.1122,13.232,13.0563,13.1309,16574.144766505,0
+OCFC.US,D,20140115,000000,13.2163,13.4194,13.0327,13.1731,30085.720122627,0
+OCFC.US,D,20140116,000000,13.2094,13.2094,13.0327,13.0828,6672.2445337991,0
+OCFC.US,D,20140117,000000,13.1388,13.181,13.074,13.181,30477.965373126,0
+OCFC.US,D,20140121,000000,13.1898,13.4548,13.1898,13.4312,41768.515674479,0
+OCFC.US,D,20140122,000000,13.5147,13.7767,13.4931,13.7297,120401.97198279,0
+OCFC.US,D,20140123,000000,13.7601,14.0309,13.7002,13.7855,29042.449638185,0
+OCFC.US,D,20140124,000000,13.7601,14.0133,13.7601,13.867,32440.210444449,0
+OCFC.US,D,20140127,000000,13.873,14.883,13.3135,13.3674,94179.612872864,0
+OCFC.US,D,20140128,000000,13.4254,13.5373,13.3762,13.4627,57689.597569375,0
+OCFC.US,D,20140129,000000,13.4194,13.607,13.4194,13.5294,48423.440288126,0
+OCFC.US,D,20140130,000000,13.5069,13.653,13.5069,13.5932,37152.24754459,0
+OCFC.US,D,20140131,000000,13.4705,13.7621,13.4705,13.6717,120305.18419371,0
+OCFC.US,D,20140203,000000,13.92,13.92,13.0789,13.121,55543.965108209,0
+OCFC.US,D,20140204,000000,13.393,13.4116,13.0877,13.3302,50215.542614428,0
+OCFC.US,D,20140205,000000,13.2761,13.393,13.2545,13.393,63116.845489905,0
+OCFC.US,D,20140206,000000,13.0994,13.4028,13.0994,13.285,57227.053819437,0
+OCFC.US,D,20140207,000000,13.2673,13.3242,13.1004,13.3036,37579.132635392,0
+OCFC.US,D,20140210,000000,13.2212,13.3674,13.121,13.2085,26176.512262468,0
+OCFC.US,D,20140211,000000,13.2545,13.7237,13.2545,13.4931,24347.732458197,0
+OCFC.US,D,20140212,000000,13.5775,13.5775,13.1084,13.2085,10636.468610912,0
+OCFC.US,D,20140213,000000,13.2085,13.4617,13.1358,13.338,13914.008794945,0
+OCFC.US,D,20140214,000000,13.3036,13.4705,13.1711,13.3832,34382.079139123,0
+OCFC.US,D,20140218,000000,13.4381,13.4705,13.1947,13.3606,46804.537163342,0
+OCFC.US,D,20140219,000000,13.2761,13.3832,12.9375,13.121,51931.233528295,0
+OCFC.US,D,20140220,000000,13.0877,13.5775,12.9875,13.446,67292.98388417,0
+OCFC.US,D,20140221,000000,13.4705,13.7689,13.285,13.3752,37009.612908045,0
+OCFC.US,D,20140224,000000,13.446,14.0398,13.4096,13.9593,32177.355185674,0
+OCFC.US,D,20140225,000000,13.92,14.2017,13.8514,13.8847,16744.287511527,0
+OCFC.US,D,20140226,000000,13.9515,14.2027,13.8758,14.0163,10481.608148378,0
+OCFC.US,D,20140227,000000,14.0781,14.2773,14.0398,14.2499,40148.593730863,0
+OCFC.US,D,20140228,000000,14.3588,14.5875,14.2155,14.5295,123611.25130505,0
+OCFC.US,D,20140303,000000,14.4569,14.6228,14.2617,14.2979,20969.32920975,0
+OCFC.US,D,20140304,000000,14.4304,14.617,14.3244,14.4717,108261.72677517,0
+OCFC.US,D,20140305,000000,14.3932,14.4658,14.2557,14.399,17128.382211365,0
+OCFC.US,D,20140306,000000,14.3146,14.3862,14.0958,14.2243,60666.586197832,0
+OCFC.US,D,20140307,000000,14.3009,14.5217,14.0614,14.2017,26145.947697494,0
+OCFC.US,D,20140310,000000,14.1164,14.2243,14.0781,14.1694,9949.784717832,0
+OCFC.US,D,20140311,000000,14.13,14.1939,13.9259,14.0457,45704.212824283,0
+OCFC.US,D,20140312,000000,13.8758,13.9937,13.7777,13.9849,22074.747642972,0
+OCFC.US,D,20140313,000000,13.9937,14.0261,13.6226,13.7777,35056.537206214,0
+OCFC.US,D,20140314,000000,13.7237,13.8612,13.1084,13.7855,12261.48464869,0
+OCFC.US,D,20140317,000000,13.9416,14.0261,13.7002,13.7777,31076.012027781,0
+OCFC.US,D,20140318,000000,13.8229,13.8523,13.6796,13.7777,24899.932265392,0
+OCFC.US,D,20140319,000000,13.8229,13.8523,13.603,13.6629,29836.109508674,0
+OCFC.US,D,20140320,000000,13.7855,13.869,13.5069,13.6933,99381.701831419,0
+OCFC.US,D,20140321,000000,13.6933,13.7777,13.608,13.7002,103857.37296243,0
+OCFC.US,D,20140324,000000,13.6933,13.7002,13.4705,13.6158,27531.541309643,0
+OCFC.US,D,20140325,000000,13.7169,13.7169,13.2948,13.5225,33402.994241126,0
+OCFC.US,D,20140326,000000,13.6354,13.7169,13.4116,13.4116,33909.34720086,0
+OCFC.US,D,20140327,000000,13.2673,13.3752,13.1711,13.3115,25450.094434922,0
+OCFC.US,D,20140328,000000,13.2761,13.5647,13.2457,13.4705,146789.37974358,0
+OCFC.US,D,20140331,000000,13.4617,13.7453,13.4617,13.6158,44513.213609134,0
+OCFC.US,D,20140401,000000,13.6796,14.1694,13.6354,14.1006,27244.234398889,0
+OCFC.US,D,20140402,000000,14.0869,14.2685,14.0614,14.1075,16715.760584218,0
+OCFC.US,D,20140403,000000,14.0958,14.185,14.0074,14.0869,19715.163226988,0
+OCFC.US,D,20140404,000000,14.2155,14.349,13.6354,13.6864,50306.217490517,0
+OCFC.US,D,20140407,000000,13.6629,13.7316,13.4793,13.5932,23067.077185791,0
+OCFC.US,D,20140408,000000,13.4538,13.9849,13.3174,13.603,27853.488060701,0
+OCFC.US,D,20140409,000000,13.6717,13.708,13.5147,13.6226,20763.527805593,0
+OCFC.US,D,20140410,000000,13.7777,13.7777,13.0877,13.2379,25624.312455273,0
+OCFC.US,D,20140411,000000,13.1534,13.3242,13.0946,13.1456,37085.005501647,0
+OCFC.US,D,20140414,000000,13.1711,13.3606,13.1534,13.3115,44183.116307416,0
+OCFC.US,D,20140415,000000,13.3458,13.3674,13.121,13.2673,16516.072093055,0
+OCFC.US,D,20140416,000000,13.4116,13.4745,13.2212,13.338,12901.302875477,0
+OCFC.US,D,20140417,000000,13.5373,13.7689,13.1534,13.603,26327.297449672,0
+OCFC.US,D,20140421,000000,13.2948,13.6933,13.2948,13.4185,15275.150755115,0
+OCFC.US,D,20140422,000000,13.4843,13.5932,13.2948,13.4116,15447.331137801,0
+OCFC.US,D,20140423,000000,13.5952,13.6098,13.1623,13.1947,27305.363528836,0
+OCFC.US,D,20140424,000000,13.129,13.3036,13.0612,13.1456,31062.767382959,0
+OCFC.US,D,20140425,000000,13.5147,13.5147,12.7834,12.8384,105844.06968573,0
+OCFC.US,D,20140428,000000,12.856,12.8904,12.5312,12.6156,33859.42507807,0
+OCFC.US,D,20140429,000000,12.7235,12.9464,12.4379,12.4683,45722.551563267,0
+OCFC.US,D,20140430,000000,12.4065,12.6156,12.3996,12.4851,39875.550283763,0
+OCFC.US,D,20140501,000000,12.5155,12.6872,12.3702,12.5998,77932.508951579,0
+OCFC.US,D,20140502,000000,12.7775,12.8668,12.5567,12.6313,57955.509284648,0
+OCFC.US,D,20140505,000000,12.5606,12.7403,12.4851,12.5754,33022.974816618,0
+OCFC.US,D,20140506,000000,12.5685,12.9258,12.5077,12.6234,92435.395031688,0
+OCFC.US,D,20140507,000000,12.6794,12.9189,12.6392,12.7089,110438.94262014,0
+OCFC.US,D,20140508,000000,12.6392,12.9169,12.5567,12.5685,32664.350587591,0
+OCFC.US,D,20140509,000000,12.701,12.8502,12.5606,12.7727,33903.234287866,0
+OCFC.US,D,20140512,000000,12.8021,13.1839,12.6706,13.0396,27829.036408722,0
+OCFC.US,D,20140513,000000,13.0671,13.0671,12.7775,12.7864,35826.764243555,0
+OCFC.US,D,20140514,000000,12.6078,12.8021,12.4056,12.4379,45709.306918445,0
+OCFC.US,D,20140515,000000,12.4056,12.9739,11.8961,12.7775,71665.7543131,0
+OCFC.US,D,20140516,000000,12.7481,12.9739,12.0424,12.8325,56163.406958346,0
+OCFC.US,D,20140519,000000,12.8414,13.0111,12.6794,12.91,32632.767203784,0
+OCFC.US,D,20140520,000000,12.6166,12.8855,12.5498,12.701,47585.971207841,0
+OCFC.US,D,20140521,000000,12.9022,13.0259,12.7775,12.8246,39704.388719909,0
+OCFC.US,D,20140522,000000,12.7775,12.9258,12.7481,12.8806,24438.407334286,0
+OCFC.US,D,20140523,000000,12.91,12.9346,12.8502,12.8738,38673.344061457,0
+OCFC.US,D,20140527,000000,12.9493,13.1594,12.8325,13.018,47245.685717799,0
+OCFC.US,D,20140528,000000,12.9749,12.9749,12.7775,12.8944,15997.493307331,0
+OCFC.US,D,20140529,000000,12.9346,12.9346,12.7403,12.8414,9316.0794040401,0
+OCFC.US,D,20140530,000000,12.7942,12.8325,12.5606,12.6706,46279.845464624,0
+OCFC.US,D,20140602,000000,12.4851,12.7727,12.4851,12.6706,26180.587537797,0
+OCFC.US,D,20140603,000000,12.6078,12.6392,12.3878,12.5155,22791.996101026,0
+OCFC.US,D,20140604,000000,12.4232,12.5567,12.2435,12.3526,18978.557211118,0
+OCFC.US,D,20140605,000000,12.3702,12.9346,12.3526,12.9258,176832.30947525,0
+OCFC.US,D,20140606,000000,13.0259,13.0926,12.8325,12.8806,49044.919775928,0
+OCFC.US,D,20140609,000000,12.8325,12.9346,12.7569,12.8738,30451.476083482,0
+OCFC.US,D,20140610,000000,12.8325,12.91,12.7245,12.8414,7866.3002054455,0
+OCFC.US,D,20140611,000000,12.8738,12.8738,12.6538,12.6706,19178.24570228,0
+OCFC.US,D,20140612,000000,12.7864,12.7864,12.4154,12.4232,32152.903533694,0
+OCFC.US,D,20140613,000000,12.5077,12.5077,12.33,12.33,182739.42106586,0
+OCFC.US,D,20140616,000000,12.3368,12.3368,12.1228,12.2161,63953.295751357,0
+OCFC.US,D,20140617,000000,12.2435,12.6558,12.2161,12.5998,110335.02309923,0
+OCFC.US,D,20140618,000000,12.7089,12.7245,12.2161,12.3447,144878.07561388,0
+OCFC.US,D,20140619,000000,12.33,12.3996,12.1719,12.2995,104131.43522836,0
+OCFC.US,D,20140620,000000,12.4301,12.6166,12.3103,12.5312,197834.24088763,0
+OCFC.US,D,20140623,000000,12.4909,12.6794,12.4909,12.5498,78669.11496745,0
+OCFC.US,D,20140624,000000,12.5233,12.6637,12.4301,12.5312,101988.85922369,0
+OCFC.US,D,20140625,000000,12.4458,12.6078,12.4458,12.5606,163398.16435039,0
+OCFC.US,D,20140626,000000,12.5498,12.7648,12.4458,12.6872,32502.358393229,0
+OCFC.US,D,20140627,000000,12.592,12.9022,12.592,12.7569,256354.17580547,0
+OCFC.US,D,20140630,000000,12.6794,12.8738,12.5754,12.8414,29601.781177208,0
+OCFC.US,D,20140701,000000,12.9827,13.2006,12.9493,13.075,70140.582520904,0
+OCFC.US,D,20140702,000000,13.0926,13.2349,13.018,13.1839,27598.783352586,0
+OCFC.US,D,20140703,000000,13.1692,13.2526,13.0043,13.2526,31640.437660966,0
+OCFC.US,D,20140707,000000,13.2742,13.3095,13.0485,13.2055,31257.36177996,0
+OCFC.US,D,20140708,000000,13.2055,13.2055,13.0259,13.0926,62087.838469117,0
+OCFC.US,D,20140709,000000,13.0976,13.2006,13.0671,13.1417,10617.111053095,0
+OCFC.US,D,20140710,000000,13.0671,13.1054,12.9827,13.0671,25576.427970147,0
+OCFC.US,D,20140711,000000,12.9975,13.0976,12.9415,13.0337,30992.468883519,0
+OCFC.US,D,20140714,000000,13.1054,13.126,12.9975,13.075,22869.426332293,0
+OCFC.US,D,20140715,000000,13.0671,13.075,12.8668,12.9975,61749.59061674,0
+OCFC.US,D,20140716,000000,13.075,13.075,12.8944,12.9493,63911.524179226,0
+OCFC.US,D,20140717,000000,12.86,12.965,12.5567,12.5606,32045.927556286,0
+OCFC.US,D,20140718,000000,12.6166,12.7569,12.4909,12.6313,39380.404331186,0
+OCFC.US,D,20140721,000000,12.5155,12.592,12.3918,12.5685,46822.875902327,0
+OCFC.US,D,20140722,000000,12.648,12.6794,12.4517,12.4595,22883.689795948,0
+OCFC.US,D,20140723,000000,12.4154,12.4909,12.4154,12.4379,14032.191779511,0
+OCFC.US,D,20140724,000000,12.6234,12.648,12.3702,12.4056,36322.929014965,0
+OCFC.US,D,20140725,000000,10.8116,12.7323,10.8116,12.6078,64174.379438001,0
+OCFC.US,D,20140728,000000,12.5155,12.54,12.2249,12.384,33712.715166195,0
+OCFC.US,D,20140729,000000,12.4056,12.5498,12.3614,12.4517,25263.650588581,0
+OCFC.US,D,20140730,000000,12.5685,12.6313,12.4458,12.54,18168.59623931,0
+OCFC.US,D,20140731,000000,12.3987,12.5832,12.3987,12.4301,30387.290497036,0
+OCFC.US,D,20140801,000000,12.5155,12.7579,12.5155,12.6322,45810.169982859,0
+OCFC.US,D,20140804,000000,12.7343,12.7736,12.6715,12.7579,33631.209659598,0
+OCFC.US,D,20140805,000000,12.6038,12.9052,12.6038,12.7098,25093.50784356,0
+OCFC.US,D,20140806,000000,13.334,13.334,12.6715,12.862,18604.650699604,0
+OCFC.US,D,20140807,000000,12.8443,12.8443,12.5233,12.6804,11911.010970323,0
+OCFC.US,D,20140808,000000,12.6568,13.0887,12.6568,12.8443,23808.777295824,0
+OCFC.US,D,20140811,000000,12.9444,13.1976,12.7962,13.0141,22264.24794581,0
+OCFC.US,D,20140812,000000,12.9679,13.1652,12.914,13.0445,53701.940659116,0
+OCFC.US,D,20140813,000000,13.13,13.1731,12.9287,13.0798,26062.404553232,0
+OCFC.US,D,20140814,000000,13.1152,13.1682,13.0141,13.13,7233.6137104861,0
+OCFC.US,D,20140815,000000,13.2713,13.2713,12.9287,13.0533,45792.850062707,0
+OCFC.US,D,20140818,000000,13.1976,13.2899,13.0926,13.2329,29729.133531265,0
+OCFC.US,D,20140819,000000,13.2497,13.3439,13.2497,13.2565,48897.191045221,0
+OCFC.US,D,20140820,000000,13.1466,13.2241,12.9365,13.0219,20363.132004435,0
+OCFC.US,D,20140821,000000,13.0073,13.2497,13.0073,13.1152,23944.280200541,0
+OCFC.US,D,20140822,000000,13.1466,13.1466,12.9365,12.9867,19018.291145584,0
+OCFC.US,D,20140825,000000,13.0377,13.1093,12.9444,13.0445,12402.08164757,0
+OCFC.US,D,20140826,000000,13.0445,13.0956,12.9679,13.0073,22129.763859925,0
+OCFC.US,D,20140827,000000,13.0003,13.0308,12.9533,13.0073,6714.0161059301,0
+OCFC.US,D,20140828,000000,12.9287,12.9915,12.7413,12.8344,11247.75991039,0
+OCFC.US,D,20140829,000000,12.8129,12.8532,12.5822,12.8266,10545.793734823,0
+OCFC.US,D,20140902,000000,12.8874,12.9867,12.7343,12.9867,46864.647474458,0
+OCFC.US,D,20140903,000000,13.1868,13.1868,12.6392,12.7098,15928.213626724,0
+OCFC.US,D,20140904,000000,12.8129,12.8129,12.4448,12.6088,28359.841020435,0
+OCFC.US,D,20140905,000000,12.5233,12.6392,12.4046,12.6244,14500.848442443,0
+OCFC.US,D,20140908,000000,12.5754,12.8129,12.4997,12.6008,6624.3600486733,0
+OCFC.US,D,20140909,000000,12.4997,12.5567,12.222,12.4046,22888.78389011,0
+OCFC.US,D,20140910,000000,12.4448,12.5077,12.3506,12.4673,15252.736740801,0
+OCFC.US,D,20140911,000000,12.5155,12.649,12.4997,12.6392,14740.270868072,0
+OCFC.US,D,20140912,000000,12.6568,12.7029,12.4222,12.4369,22370.205104386,0
+OCFC.US,D,20140915,000000,12.4369,12.6647,12.4222,12.5155,25386.927667309,0
+OCFC.US,D,20140916,000000,12.5606,12.6568,12.3428,12.4763,18912.333987008,0
+OCFC.US,D,20140917,000000,12.4595,12.7029,12.4595,12.6951,52696.366471475,0
+OCFC.US,D,20140918,000000,12.7667,13.1152,12.7383,13.0798,59152.621412792,0
+OCFC.US,D,20140919,000000,13.1014,13.181,13.0798,13.1554,176865.93049672,0
+OCFC.US,D,20140922,000000,13.0622,13.1093,13.0377,13.1014,52212.427526055,0
+OCFC.US,D,20140923,000000,13.0956,13.0956,12.8198,12.8532,36936.257952107,0
+OCFC.US,D,20140924,000000,12.9287,12.9287,12.6647,12.7413,26428.160514086,0
+OCFC.US,D,20140925,000000,12.6951,12.7029,12.3908,12.5567,29639.477474009,0
+OCFC.US,D,20140926,000000,12.5606,12.7098,12.4997,12.7029,10603.866408273,0
+OCFC.US,D,20140929,000000,12.4997,12.6176,12.4222,12.5606,26555.512868144,0
+OCFC.US,D,20140930,000000,12.5606,12.8344,12.4222,12.4301,67763.678184768,0
+OCFC.US,D,20141001,000000,12.4763,12.5155,12.2309,12.3202,51147.761846132,0
+OCFC.US,D,20141002,000000,12.2877,12.5233,12.17,12.2701,55807.839185817,0
+OCFC.US,D,20141003,000000,12.4222,12.4222,12.2495,12.3682,18491.5618092,0
+OCFC.US,D,20141006,000000,12.3682,12.4301,12.0551,12.1228,46169.813030718,0
+OCFC.US,D,20141007,000000,12.0768,12.2043,11.9913,12.1513,25435.830971267,0
+OCFC.US,D,20141008,000000,12.1513,12.6322,12.1474,12.5077,33100.405047885,0
+OCFC.US,D,20141009,000000,12.3682,12.3987,12.1513,12.2701,36261.799885017,0
+OCFC.US,D,20141010,000000,12.1955,12.3898,12.0404,12.2779,58165.385964135,0
+OCFC.US,D,20141013,000000,12.2632,12.3348,12.1513,12.1778,71902.120282232,0
+OCFC.US,D,20141014,000000,12.2309,12.8129,12.222,12.7491,54438.546674986,0
+OCFC.US,D,20141015,000000,12.5832,13.2595,12.3506,12.8532,48272.655100921,0
+OCFC.US,D,20141016,000000,12.5832,13.2241,12.5832,12.8344,50369.38425813,0
+OCFC.US,D,20141017,000000,12.9287,12.9287,12.592,12.6322,25130.185321528,0
+OCFC.US,D,20141020,000000,12.6322,12.6322,12.3908,12.4997,22044.183077998,0
+OCFC.US,D,20141021,000000,12.5312,12.5646,12.4595,12.4997,53811.973093022,0
+OCFC.US,D,20141022,000000,11.9138,12.649,11.9138,12.5567,32622.57901546,0
+OCFC.US,D,20141023,000000,12.592,12.7579,12.4369,12.5077,49801.902168448,0
+OCFC.US,D,20141024,000000,12.6392,12.6392,12.2563,12.328,44391.97416807,0
+OCFC.US,D,20141027,000000,12.2976,12.5754,12.0944,12.5233,69722.866799594,0
+OCFC.US,D,20141028,000000,12.5233,12.9365,12.4595,12.9365,54710.571303254,0
+OCFC.US,D,20141029,000000,12.7785,12.9365,12.7177,12.7736,54130.863387583,0
+OCFC.US,D,20141030,000000,12.7785,13.1122,12.7785,13.0828,30261.975780643,0
+OCFC.US,D,20141031,000000,13.3468,13.3546,12.7873,13.0465,199972.74161698,0
+OCFC.US,D,20141103,000000,13.0013,13.0966,12.805,12.8884,30404.610417188,0
+OCFC.US,D,20141104,000000,12.8766,13.0651,12.6872,12.7579,69519.103033101,0
+OCFC.US,D,20141105,000000,12.9307,13.1142,12.9061,13.0651,31969.516143851,0
+OCFC.US,D,20141106,000000,13.0317,13.1328,12.9935,13.0828,30751.008820226,0
+OCFC.US,D,20141107,000000,13.074,13.1594,12.8129,13.0082,86695.369729592,0
+OCFC.US,D,20141110,000000,13.1182,13.2673,12.9935,13.2673,17345.39062268,0
+OCFC.US,D,20141111,000000,13.2673,13.2673,12.9699,13.2545,18728.946597164,0
+OCFC.US,D,20141112,000000,13.2055,13.3252,12.9621,13.2761,34144.694351159,0
+OCFC.US,D,20141113,000000,13.074,13.3546,13.074,13.2595,20376.376649257,0
+OCFC.US,D,20141114,000000,13.3252,13.5539,13.2761,13.2761,43704.271456158,0
+OCFC.US,D,20141117,000000,13.2948,13.4273,13.0013,13.176,27760.775546947,0
+OCFC.US,D,20141118,000000,13.2447,13.3782,13.1917,13.2006,19042.742797563,0
+OCFC.US,D,20141119,000000,13.0651,13.2291,12.8198,12.8354,30690.89850911,0
+OCFC.US,D,20141120,000000,12.7579,12.9228,12.7579,12.8678,8035.4241316343,0
+OCFC.US,D,20141121,000000,13.0013,13.126,12.7265,12.9307,19758.972436784,0
+OCFC.US,D,20141124,000000,12.9875,13.2055,12.9307,13.2055,21636.655545013,0
+OCFC.US,D,20141125,000000,13.3311,13.3311,13.074,13.126,21557.187676081,0
+OCFC.US,D,20141126,000000,13.1044,13.1417,12.9552,13.0386,18256.214658901,0
+OCFC.US,D,20141128,000000,13.1328,13.1328,12.6872,12.6872,8457.215128274,0
+OCFC.US,D,20141201,000000,12.5381,12.7667,12.5292,12.5596,22251.003300988,0
+OCFC.US,D,20141202,000000,12.6706,12.8973,12.6637,12.8678,28268.147325514,0
+OCFC.US,D,20141203,000000,12.8452,13.2673,12.6372,13.1917,30321.067272926,0
+OCFC.US,D,20141204,000000,13.1496,13.2447,12.9699,13.1182,30874.285898954,0
+OCFC.US,D,20141205,000000,13.1122,13.6226,13.1122,13.4273,33281.754800063,0
+OCFC.US,D,20141208,000000,13.4214,13.4607,13.3184,13.34,19950.510377287,0
+OCFC.US,D,20141209,000000,13.2595,13.443,13.1122,13.285,147217.28365321,0
+OCFC.US,D,20141210,000000,13.2595,13.3861,13.0239,13.0317,43576.9191021,0
+OCFC.US,D,20141211,000000,13.0317,13.3694,13.0161,13.0906,34805.907773428,0
+OCFC.US,D,20141212,000000,13.2369,13.285,12.6637,12.7019,120066.78058692,0
+OCFC.US,D,20141215,000000,12.6941,13.126,12.6392,12.7098,25387.946486141,0
+OCFC.US,D,20141216,000000,12.8452,13.176,12.7167,12.7491,35426.368442398,0
+OCFC.US,D,20141217,000000,12.6392,13.4273,12.6392,13.3782,29459.146540663,0
+OCFC.US,D,20141218,000000,13.4754,13.4754,13.1122,13.3616,22947.875382393,0
+OCFC.US,D,20141219,000000,13.3252,13.6982,13.1496,13.5716,106441.09752155,0
+OCFC.US,D,20141222,000000,13.6226,13.9849,13.3782,13.6158,31934.876303547,0
+OCFC.US,D,20141223,000000,13.5265,13.7817,13.4263,13.5922,26727.69325083,0
+OCFC.US,D,20141224,000000,13.5353,13.873,13.4793,13.5353,8339.0321437083,0
+OCFC.US,D,20141226,000000,13.6158,13.7493,13.4891,13.5716,15364.806812372,0
+OCFC.US,D,20141229,000000,13.8062,13.8062,13.5844,13.6629,18241.951195247,0
+OCFC.US,D,20141230,000000,13.5844,13.7011,13.5353,13.6296,14958.298098219,0
+OCFC.US,D,20141231,000000,13.5039,13.7493,13.4273,13.4961,17188.49252248,0
+OCFC.US,D,20150102,000000,13.6296,13.6296,13.0161,13.1328,31341.923743054,0
+OCFC.US,D,20150105,000000,13.0317,13.1417,12.7667,12.9464,31684.246870762,0
+OCFC.US,D,20150106,000000,12.8884,12.8884,12.6392,12.7343,30776.479291037,0
+OCFC.US,D,20150107,000000,12.863,12.9935,12.6224,12.9787,39390.59251951,0
+OCFC.US,D,20150108,000000,13.0386,13.3468,12.8766,13.1917,25344.137276345,0
+OCFC.US,D,20150109,000000,13.2291,13.2673,12.8129,12.8129,15322.016421409,0
+OCFC.US,D,20150112,000000,12.7962,13.0386,12.7413,12.8198,16746.325149192,0
+OCFC.US,D,20150113,000000,12.9375,13.3959,12.7579,13.074,30065.343745978,0
+OCFC.US,D,20150114,000000,13.0386,13.0386,12.7167,12.805,8569.2851998449,0
+OCFC.US,D,20150115,000000,12.7962,12.8826,12.6224,12.6872,46986.905734353,0
+OCFC.US,D,20150116,000000,12.6313,13.0239,12.6313,13.0082,22744.1116159,0
+OCFC.US,D,20150120,000000,13.2447,13.34,12.6068,13.0082,47717.398837229,0
+OCFC.US,D,20150121,000000,13.0966,13.2761,12.9464,13.1594,68354.593107596,0
+OCFC.US,D,20150122,000000,13.1692,13.5765,13.1328,13.5451,28048.082457702,0
+OCFC.US,D,20150123,000000,12.9061,13.6727,12.8452,12.9699,25263.650588581,0
+OCFC.US,D,20150126,000000,13.0651,13.0651,12.7275,12.9061,32988.334976314,0
+OCFC.US,D,20150127,000000,12.6872,13.0906,12.6872,12.8884,21087.512194316,0
+OCFC.US,D,20150128,000000,12.805,12.9699,12.805,12.8766,44409.294088222,0
+OCFC.US,D,20150129,000000,12.8276,13.128,12.8276,13.075,44263.60299518,0
+OCFC.US,D,20150130,000000,12.9316,13.1525,12.8541,12.863,94713.473941075,0
+OCFC.US,D,20150202,000000,13.0091,13.0976,12.7864,13.0583,19537.88875014,0
+OCFC.US,D,20150203,000000,12.9385,13.2703,12.9385,13.2015,25580.503245477,0
+OCFC.US,D,20150204,000000,13.178,13.1868,12.9385,13.1132,22920.367273916,0
+OCFC.US,D,20150205,000000,13.0485,13.178,13.0485,13.1711,24208.154278149,0
+OCFC.US,D,20150206,000000,13.2241,13.605,13.1868,13.4391,24226.493017134,0
+OCFC.US,D,20150209,000000,13.3586,13.5284,13.0848,13.1192,14988.862663193,0
+OCFC.US,D,20150210,000000,13.0091,13.2987,12.8973,13.1192,41666.633791232,0
+OCFC.US,D,20150211,000000,13.2085,13.2153,12.9611,13.0259,9750.0962266693,0
+OCFC.US,D,20150212,000000,13.3654,13.391,13.075,13.3066,10669.070813551,0
+OCFC.US,D,20150213,000000,13.3508,13.4941,13.1868,13.3734,32438.172806784,0
+OCFC.US,D,20150217,000000,13.4862,13.4862,13.2555,13.3586,10654.807349896,0
+OCFC.US,D,20150218,000000,13.3213,13.3439,13.178,13.3272,9291.627752061,0
+OCFC.US,D,20150219,000000,13.3213,13.6128,13.3213,13.3654,42588.664834611,0
+OCFC.US,D,20150220,000000,13.4096,13.5902,13.232,13.3654,92497.542980468,0
+OCFC.US,D,20150223,000000,13.3508,13.6128,13.1348,13.2399,21789.478369883,0
+OCFC.US,D,20150224,000000,13.4715,13.6786,13.2487,13.3812,12745.42359411,0
+OCFC.US,D,20150225,000000,13.3734,13.5421,13.2987,13.335,19166.019876291,0
+OCFC.US,D,20150226,000000,13.2625,13.5598,13.2625,13.3654,18599.556605441,0
+OCFC.US,D,20150227,000000,13.391,13.4813,12.9709,12.9709,35851.215895535,0
+OCFC.US,D,20150302,000000,13.0337,13.2085,12.915,13.1446,20278.57004134,0
+OCFC.US,D,20150303,000000,13.2085,13.2085,12.9385,13.0848,18643.365815237,0
+OCFC.US,D,20150304,000000,13.0583,13.2085,12.9631,13.178,17386.143375978,0
+OCFC.US,D,20150305,000000,13.2241,13.2555,12.9945,13.1623,11587.0265816,0
+OCFC.US,D,20150306,000000,13.0583,13.2703,13.0485,13.0583,18643.365815237,0
+OCFC.US,D,20150309,000000,13.2085,13.4469,13.1348,13.3812,59586.638235421,0
+OCFC.US,D,20150310,000000,13.2487,13.2889,13.0485,13.1132,17132.457486695,0
+OCFC.US,D,20150311,000000,13.1348,13.3812,13.1054,13.3272,23562.223138368,0
+OCFC.US,D,20150312,000000,13.4627,13.8121,13.4096,13.7639,41191.864215305,0
+OCFC.US,D,20150313,000000,13.5755,13.7316,13.5245,13.6442,7684.9504532671,0
+OCFC.US,D,20150316,000000,13.9004,13.9004,13.6442,13.7551,14107.584373113,0
+OCFC.US,D,20150317,000000,13.7895,13.8052,13.6619,13.7719,21416.590677201,0
+OCFC.US,D,20150318,000000,13.7895,13.8356,13.709,13.7895,16123.826842557,0
+OCFC.US,D,20150319,000000,13.8356,13.8356,13.4715,13.6864,26706.298055348,0
+OCFC.US,D,20150320,000000,13.7257,13.8199,13.6206,13.6344,58201.044623272,0
+OCFC.US,D,20150323,000000,13.8444,13.8514,13.6344,13.8278,21791.516007547,0
+OCFC.US,D,20150324,000000,13.7002,13.8356,13.6344,13.7807,19270.958216034,0
+OCFC.US,D,20150325,000000,13.7719,13.7719,13.6442,13.709,22801.165470518,0
+OCFC.US,D,20150326,000000,13.6521,13.7895,13.6521,13.7551,13857.973759159,0
+OCFC.US,D,20150327,000000,13.6619,13.7895,13.6619,13.7719,19530.757018312,0
+OCFC.US,D,20150330,000000,13.7257,13.7719,13.6442,13.6933,97002.759857619,0
+OCFC.US,D,20150331,000000,13.6521,13.709,13.5755,13.709,8725.1644812117,0
+OCFC.US,D,20150401,000000,13.605,13.8514,13.605,13.8514,13224.268445368,0
+OCFC.US,D,20150402,000000,13.8592,14.1694,13.8356,14.0477,12723.009579796,0
+OCFC.US,D,20150406,000000,14.029,14.029,13.5902,13.7179,28973.169957578,0
+OCFC.US,D,20150407,000000,13.8514,13.8514,13.5726,13.5755,9223.366890286,0
+OCFC.US,D,20150408,000000,13.4548,13.7179,13.4548,13.6344,8562.1534680176,0
+OCFC.US,D,20150409,000000,13.5421,13.6344,13.4175,13.6276,12613.995964722,0
+OCFC.US,D,20150410,000000,13.4175,13.709,13.4175,13.4862,18897.051704521,0
+OCFC.US,D,20150413,000000,13.4096,13.5087,13.4096,13.4941,9701.1929227111,0
+OCFC.US,D,20150414,000000,13.4312,13.4941,13.4096,13.4312,12476.45542234,0
+OCFC.US,D,20150415,000000,13.4175,13.5245,13.4175,13.4941,38986.121443023,0
+OCFC.US,D,20150416,000000,13.4862,13.4862,13.391,13.4548,44232.019611374,0
+OCFC.US,D,20150417,000000,13.391,13.4627,13.335,13.3734,23304.461973755,0
+OCFC.US,D,20150420,000000,13.391,13.4627,13.3734,13.4096,20940.802282441,0
+OCFC.US,D,20150421,000000,13.391,13.4469,13.3812,13.4312,27708.815786492,0
+OCFC.US,D,20150422,000000,13.4391,13.4941,13.3066,13.4391,17422.820853947,0
+OCFC.US,D,20150423,000000,13.3439,13.4862,13.3144,13.4175,18017.811052105,0
+OCFC.US,D,20150424,000000,13.4175,13.7483,13.4175,13.7483,15653.132541959,0
+OCFC.US,D,20150427,000000,13.7719,13.8052,13.5245,13.6619,15619.511520488,0
+OCFC.US,D,20150428,000000,13.7414,13.9947,13.7257,13.9004,15685.734744598,0
+OCFC.US,D,20150429,000000,13.8121,13.8818,13.6128,13.7807,11972.140100271,0
+OCFC.US,D,20150430,000000,13.8514,13.9966,13.4214,13.4214,39261.202527788,0
+OCFC.US,D,20150501,000000,13.4519,13.5971,13.3626,13.3969,22255.078576318,0
+OCFC.US,D,20150504,000000,13.5579,13.5667,13.4214,13.4921,20254.118389361,0
+OCFC.US,D,20150505,000000,13.4057,13.5402,13.3184,13.4833,28505.532113478,0
+OCFC.US,D,20150506,000000,13.8052,13.8052,13.4057,13.6432,38947.406327389,0
+OCFC.US,D,20150507,000000,13.6864,13.7807,13.5313,13.5313,32876.264904743,0
+OCFC.US,D,20150508,000000,13.7169,13.7169,13.4685,13.5313,19384.047106438,0
+OCFC.US,D,20150511,000000,13.4783,13.6776,13.4783,13.5971,11504.50225617,0
+OCFC.US,D,20150512,000000,13.444,13.6923,13.3969,13.6334,16124.845661389,0
+OCFC.US,D,20150513,000000,13.5235,13.6776,13.5235,13.6511,8750.6349520233,0
+OCFC.US,D,20150514,000000,13.5579,13.7983,13.5579,13.7807,10380.745083964,0
+OCFC.US,D,20150515,000000,13.7983,13.8916,13.6276,13.708,54694.270201935,0
+OCFC.US,D,20150518,000000,13.7639,13.9779,13.605,13.9014,17910.835074697,0
+OCFC.US,D,20150519,000000,13.8199,13.9014,13.7639,13.8121,12313.444409146,0
+OCFC.US,D,20150520,000000,13.8916,13.8916,13.8052,13.8278,9374.1520774905,0
+OCFC.US,D,20150521,000000,13.867,13.9416,13.7983,13.8121,43388.437618095,0
+OCFC.US,D,20150522,000000,13.8366,13.8366,13.5667,13.7895,73267.337517732,0
+OCFC.US,D,20150526,000000,13.6864,13.6864,13.4519,13.5402,22459.861161643,0
+OCFC.US,D,20150527,000000,13.6108,13.9623,13.5402,13.9338,82521.268972992,0
+OCFC.US,D,20150528,000000,13.8366,13.9465,13.6511,13.7983,15681.659469268,0
+OCFC.US,D,20150529,000000,13.7483,13.9534,13.5235,13.8366,33131.988431691,0
+OCFC.US,D,20150601,000000,13.4833,13.9711,13.4833,13.6698,18466.091338389,0
+OCFC.US,D,20150602,000000,13.5814,13.9112,13.5814,13.9112,14808.531729847,0
+OCFC.US,D,20150603,000000,13.874,13.9877,13.5883,13.8199,41009.495644294,0
+OCFC.US,D,20150604,000000,13.7983,13.867,13.5402,13.8121,40260.663802434,0
+OCFC.US,D,20150605,000000,13.8199,13.9338,13.6334,13.8199,31258.380598792,0
+OCFC.US,D,20150608,000000,13.8199,13.9338,13.6511,13.8199,33009.730171796,0
+OCFC.US,D,20150609,000000,13.7483,13.8916,13.7169,13.7639,21087.512194316,0
+OCFC.US,D,20150610,000000,13.8828,13.9779,13.7287,13.8199,31407.128148332,0
+OCFC.US,D,20150611,000000,13.55,13.874,13.55,13.8366,47938.482523874,0
+OCFC.US,D,20150612,000000,13.7983,13.9014,13.7807,13.8052,18629.102351583,0
+OCFC.US,D,20150615,000000,13.5971,13.8199,13.387,13.7414,31009.788803671,0
+OCFC.US,D,20150616,000000,13.6334,13.867,13.4607,13.867,14377.571363715,0
+OCFC.US,D,20150617,000000,13.8454,13.9014,13.708,13.7316,17628.622258104,0
+OCFC.US,D,20150618,000000,13.7551,13.9711,13.6609,13.9014,36134.447530959,0
+OCFC.US,D,20150619,000000,13.8514,14.131,13.7639,14.1006,85397.394537035,0
+OCFC.US,D,20150622,000000,14.085,14.4687,14.0771,14.4687,38007.036545026,0
+OCFC.US,D,20150623,000000,14.3666,14.6846,14.3588,14.6414,20112.502571649,0
+OCFC.US,D,20150624,000000,14.6414,14.7033,14.5806,14.6592,37759.463568737,0
+OCFC.US,D,20150625,000000,14.667,14.7621,14.6346,14.6346,48138.171015036,0
+OCFC.US,D,20150626,000000,14.7171,15.1008,14.6512,15.0027,145910.13909117,0
+OCFC.US,D,20150629,000000,14.8692,15.091,14.7317,14.7533,38007.036545026,0
+OCFC.US,D,20150630,000000,15.0115,15.0115,14.7955,14.9163,33109.574417377,0
+OCFC.US,D,20150701,000000,14.8986,15.1568,14.8986,14.9811,23006.966874676,0
+OCFC.US,D,20150702,000000,15.0272,15.1156,14.8535,14.8604,15625.624433482,0
+OCFC.US,D,20150706,000000,14.7621,15.0596,14.6592,14.932,27631.385555224,0
+OCFC.US,D,20150707,000000,14.8908,15.0193,14.6758,14.881,38512.370685927,0
+OCFC.US,D,20150708,000000,14.9487,14.9487,14.7249,14.7621,22380.393292711,0
+OCFC.US,D,20150709,000000,14.881,14.9565,14.667,14.667,35384.596870267,0
+OCFC.US,D,20150710,000000,14.8299,14.9811,14.6512,14.9408,29257.420411835,0
+OCFC.US,D,20150713,000000,15.0272,15.14,14.8986,15.0773,20007.564231905,0
+OCFC.US,D,20150714,000000,14.9732,15.1156,14.7249,14.9251,45836.659272503,0
+OCFC.US,D,20150715,000000,14.8604,15.1077,14.7955,15.0439,28762.274459258,0
+OCFC.US,D,20150716,000000,15.0773,15.1784,14.881,14.9408,25882.073619886,0
+OCFC.US,D,20150717,000000,14.9408,15.2589,14.9084,15.0439,36007.095176901,0
+OCFC.US,D,20150720,000000,14.874,15.0527,14.8378,14.874,28758.199183928,0
+OCFC.US,D,20150721,000000,14.9163,14.9163,14.5728,14.6592,12252.315279198,0
+OCFC.US,D,20150722,000000,14.5973,14.7033,14.5403,14.6258,18256.214658901,0
+OCFC.US,D,20150723,000000,14.5973,14.7171,14.1782,14.1782,37884.77828513,0
+OCFC.US,D,20150724,000000,13.7639,15.1322,13.7639,14.2213,20007.564231905,0
+OCFC.US,D,20150727,000000,14.2302,14.2302,13.4989,13.9779,66767.273366619,0
+OCFC.US,D,20150728,000000,13.9711,14.1488,13.8052,14.085,45384.303710889,0
+OCFC.US,D,20150729,000000,14.0771,14.3058,13.9014,14.0123,48262.466912597,0
+OCFC.US,D,20150730,000000,14.0369,14.4304,13.9416,14.1184,45671.610621644,0
+OCFC.US,D,20150731,000000,14.2135,14.3185,14.0692,14.1242,29784.149748218,0
+OCFC.US,D,20150803,000000,14.1713,14.1713,13.8592,13.9524,22861.275781633,0
+OCFC.US,D,20150804,000000,14.0447,14.3618,13.8592,14.1408,56219.441994131,0
+OCFC.US,D,20150805,000000,14.1408,14.4953,14.1408,14.4304,29412.280874369,0
+OCFC.US,D,20150806,000000,14.3754,14.7681,14.3754,14.5257,22206.17527236,0
+OCFC.US,D,20150807,000000,14.4569,14.6552,14.4569,14.5855,31896.161187914,0
+OCFC.US,D,20150810,000000,14.7455,15.1724,14.7219,14.8515,48152.434478691,0
+OCFC.US,D,20150811,000000,14.8113,14.9634,14.7082,14.7367,18097.278921037,0
+OCFC.US,D,20150812,000000,14.7308,14.8191,14.5021,14.6905,22834.786491989,0
+OCFC.US,D,20150813,000000,14.6905,14.8966,14.5934,14.6022,20600.516792398,0
+OCFC.US,D,20150814,000000,14.6474,15.3089,14.6238,15.2609,60316.112519465,0
+OCFC.US,D,20150817,000000,15.2609,15.413,15.1892,15.3413,34995.408076266,0
+OCFC.US,D,20150818,000000,15.1322,15.149,14.3274,14.6905,45174.427031402,0
+OCFC.US,D,20150819,000000,14.7759,15.1794,14.5934,14.9801,33880.820273551,0
+OCFC.US,D,20150820,000000,14.9064,15.149,14.7593,14.7593,32268.030061763,0
+OCFC.US,D,20150821,000000,14.5257,15.0773,14.5257,15.0105,52126.846744128,0
+OCFC.US,D,20150824,000000,14.3529,14.8888,13.8592,14.5443,40361.526866848,0
+OCFC.US,D,20150825,000000,14.828,15.0017,14.5021,14.7082,63915.599454556,0
+OCFC.US,D,20150826,000000,14.8672,14.8888,14.4491,14.6719,24077.745467594,0
+OCFC.US,D,20150827,000000,14.7004,14.7082,14.5021,14.6817,30282.352157293,0
+OCFC.US,D,20150828,000000,14.5688,14.9555,14.5355,14.7308,37109.457153626,0
+OCFC.US,D,20150831,000000,14.5934,14.9869,14.5855,14.8427,35618.925201733,0
+OCFC.US,D,20150901,000000,14.5934,14.9958,14.399,14.4206,49646.022887081,0
+OCFC.US,D,20150902,000000,14.5443,14.8113,14.399,14.4393,33756.524375991,0
+OCFC.US,D,20150903,000000,14.2321,14.5767,14.2321,14.2685,52372.382082752,0
+OCFC.US,D,20150904,000000,14.0859,14.2685,13.7306,13.9416,104746.80180317,0
+OCFC.US,D,20150908,000000,14.0771,14.2685,14.0035,14.0948,47657.288526114,0
+OCFC.US,D,20150909,000000,14.3087,14.3087,13.9711,13.9966,31896.161187914,0
+OCFC.US,D,20150910,000000,13.9877,14.4491,13.9505,14.294,79452.586649614,0
+OCFC.US,D,20150911,000000,14.1802,14.294,14.1184,14.2067,58701.284670011,0
+OCFC.US,D,20150914,000000,14.2321,14.294,13.6904,14.0035,105986.70432228,0
+OCFC.US,D,20150915,000000,13.9416,14.294,13.9102,14.2607,128197.9736888,0
+OCFC.US,D,20150916,000000,14.3754,14.3754,14.0309,14.1802,29286.966157977,0
+OCFC.US,D,20150917,000000,14.1713,14.2135,13.8592,13.9259,32259.879511103,0
+OCFC.US,D,20150918,000000,13.7149,13.8592,13.3056,13.3654,107970.34458908,0
+OCFC.US,D,20150921,000000,13.5107,13.8906,13.3812,13.8592,140361.65172957,0
+OCFC.US,D,20150922,000000,13.7385,14.0123,13.7385,13.9465,40207.685223146,0
+OCFC.US,D,20150923,000000,13.9966,14.2135,13.9465,14.0692,30392.384591199,0
+OCFC.US,D,20150924,000000,14.0221,14.1802,14.0173,14.0447,33489.593841886,0
+OCFC.US,D,20150925,000000,14.2067,14.2067,13.7964,13.8514,101270.59194681,0
+OCFC.US,D,20150928,000000,13.8818,14.0948,13.6845,13.9877,26206.058008609,0
+OCFC.US,D,20150929,000000,13.9465,14.132,13.867,14.0692,32638.880116779,0
+OCFC.US,D,20150930,000000,14.1085,14.1566,13.7964,13.873,56468.033789252,0
+OCFC.US,D,20151001,000000,13.7787,14.0035,13.5363,13.873,94815.355824321,0
+OCFC.US,D,20151002,000000,13.763,14.0035,13.4881,14.0035,33632.228478431,0
+OCFC.US,D,20151005,000000,14.0859,14.2223,14.0594,14.1988,44784.219418569,0
+OCFC.US,D,20151006,000000,14.4491,14.4491,14.1408,14.189,28169.321898765,0
+OCFC.US,D,20151007,000000,14.2999,14.4893,14.2321,14.4805,37851.157263659,0
+OCFC.US,D,20151008,000000,14.3686,14.8191,14.1988,14.5257,38473.655570294,0
+OCFC.US,D,20151009,000000,14.6238,14.6238,14.4206,14.4393,9558.5582861663,0
+OCFC.US,D,20151012,000000,14.4727,14.5767,14.3185,14.5443,13248.720097347,0
+OCFC.US,D,20151013,000000,14.5355,14.5355,14.4206,14.4805,13157.026402425,0
+OCFC.US,D,20151014,000000,14.4206,14.5119,14.1802,14.4393,41080.812962566,0
+OCFC.US,D,20151015,000000,14.4304,14.7926,14.4206,14.7308,50261.389461889,0
+OCFC.US,D,20151016,000000,14.7926,14.7926,14.5021,14.6719,38843.486806478,0
+OCFC.US,D,20151019,000000,14.617,14.8966,14.617,14.6905,17463.573607245,0
+OCFC.US,D,20151020,000000,14.6474,14.8966,14.6238,14.874,14891.056055277,0
+OCFC.US,D,20151021,000000,14.874,14.874,14.4805,14.4953,24200.00372749,0
+OCFC.US,D,20151022,000000,14.6552,14.8368,14.4304,14.5855,41325.329482357,0
+OCFC.US,D,20151023,000000,14.5119,14.9144,14.5119,14.828,56961.142104164,0
+OCFC.US,D,20151026,000000,14.664,15.3904,14.5443,15.3089,38349.359672733,0
+OCFC.US,D,20151027,000000,15.2127,15.3904,14.9555,15.0596,25067.018553915,0
+OCFC.US,D,20151028,000000,15.1724,15.6318,15.1656,15.5357,56468.033789252,0
+OCFC.US,D,20151029,000000,15.4385,15.6181,15.2186,15.5759,21572.469958568,0
+OCFC.US,D,20151030,000000,15.6181,15.6181,14.9506,14.9761,16392.795014327,0
+OCFC.US,D,20151102,000000,14.8544,15.0969,14.8142,15.0223,33921.57302685,0
+OCFC.US,D,20151103,000000,14.9192,15.4719,14.8938,15.3001,43757.250035446,0
+OCFC.US,D,20151104,000000,15.4218,16.5584,15.2009,15.6632,75074.722126521,0
+OCFC.US,D,20151105,000000,15.5926,15.9714,15.5926,15.8115,35868.535815686,0
+OCFC.US,D,20151106,000000,15.8252,16.4288,15.8252,16.209,45239.63143668,0
+OCFC.US,D,20151109,000000,16.2257,16.2257,15.2922,15.7633,57672.277649223,0
+OCFC.US,D,20151110,000000,15.8507,16.0137,15.1862,15.9184,42284.038003705,0
+OCFC.US,D,20151111,000000,16.0451,16.1589,15.8596,16.0235,25639.59473776,0
+OCFC.US,D,20151112,000000,15.8596,15.9813,15.5926,15.6476,31804.467492992,0
+OCFC.US,D,20151113,000000,15.5415,16.1432,15.5415,15.73,54111.505829766,0
+OCFC.US,D,20151116,000000,15.7721,15.7721,15.5091,15.6476,42284.038003705,0
+OCFC.US,D,20151117,000000,15.6917,16.0058,15.6819,15.8507,30695.992603273,0
+OCFC.US,D,20151118,000000,15.9184,16.1266,15.7545,16.0058,38211.819130351,0
+OCFC.US,D,20151119,000000,16.0363,16.1266,15.8507,15.9911,38337.133846744,0
+OCFC.US,D,20151120,000000,16.0951,16.1844,15.942,16.0637,18610.763612599,0
+OCFC.US,D,20151123,000000,16.0549,16.2257,16.0303,16.1678,16763.645069343,0
+OCFC.US,D,20151124,000000,16.0725,16.0814,15.884,15.9911,13925.215802102,0
+OCFC.US,D,20151125,000000,16.0235,16.0637,15.884,15.942,17502.288722879,0
+OCFC.US,D,20151127,000000,15.9263,16.1432,15.9263,16.0303,5917.2997789441,0
+OCFC.US,D,20151130,000000,15.9979,16.1776,15.6819,16.0303,26133.721871504,0
+OCFC.US,D,20151201,000000,16.0951,16.1844,15.9263,16.151,15114.177379586,0
+OCFC.US,D,20151202,000000,16.1266,16.2257,16.0637,16.2001,50399.948823104,0
+OCFC.US,D,20151203,000000,16.1913,16.2257,16.103,16.1432,82743.371478469,0
+OCFC.US,D,20151204,000000,16.1678,16.5878,16.1432,16.2168,48444.835483608,0
+OCFC.US,D,20151207,000000,16.0637,16.2168,15.834,15.9096,70509.394938255,0
+OCFC.US,D,20151208,000000,15.7801,15.9145,15.5926,15.7467,24768.504636004,0
+OCFC.US,D,20151209,000000,15.4856,15.884,15.4856,15.6181,37106.400697129,0
+OCFC.US,D,20151210,000000,15.6819,15.7211,15.5513,15.6092,25393.040580304,0
+OCFC.US,D,20151211,000000,15.3167,15.73,15.3167,15.5357,47704.154192407,0
+OCFC.US,D,20151214,000000,15.4218,15.9018,15.4218,15.6181,35596.511187419,0
+OCFC.US,D,20151215,000000,15.7133,15.893,15.626,15.8762,26255.9801314,0
+OCFC.US,D,20151216,000000,15.9714,16.2355,15.9469,16.0892,67432.562064217,0
+OCFC.US,D,20151217,000000,16.4288,16.4288,16.1098,16.2355,47826.412452303,0
+OCFC.US,D,20151218,000000,16.1344,16.209,15.9018,16.103,163949.34533875,0
+OCFC.US,D,20151221,000000,16.1776,16.4583,16.151,16.2963,58302.926506518,0
+OCFC.US,D,20151222,000000,16.3532,16.3964,15.2098,16.3788,47044.978407804,0
+OCFC.US,D,20151223,000000,16.4367,16.4583,16.3051,16.4122,24776.655186664,0
+OCFC.US,D,20151224,000000,16.4367,16.6055,16.4052,16.5015,12660.861631016,0
+OCFC.US,D,20151228,000000,16.475,16.7017,16.2797,16.5878,84131.002728283,0
+OCFC.US,D,20151229,000000,16.6644,17.0355,16.6644,16.9903,23878.056976431,0
+OCFC.US,D,20151230,000000,16.954,17.004,16.7929,16.8734,14657.746542643,0
+OCFC.US,D,20151231,000000,16.8813,16.8813,16.209,16.2511,28561.567149263,0
+OCFC.US,D,20160104,000000,16.1266,16.1678,15.6819,15.9538,44306.393386144,0
+OCFC.US,D,20160105,000000,15.9096,16.2168,15.8428,16.1844,23322.800712739,0
+OCFC.US,D,20160106,000000,15.3668,15.5013,14.7249,15.4473,665416.04995228,0
+OCFC.US,D,20160107,000000,15.3894,15.4042,14.8692,15.3246,182743.49634119,0
+OCFC.US,D,20160108,000000,15.5091,15.5091,15.1126,15.1626,705416.91495244,0
+OCFC.US,D,20160111,000000,15.1626,15.3668,15.1382,15.3393,73449.706088743,0
+OCFC.US,D,20160112,000000,15.4042,15.4042,14.9761,15.1862,48841.156009436,0
+OCFC.US,D,20160113,000000,15.3972,15.3972,14.7475,14.9438,88689.198184722,0
+OCFC.US,D,20160114,000000,15.0576,15.1715,14.8466,14.8692,33156.44008367,0
+OCFC.US,D,20160115,000000,14.6042,14.9506,14.5276,14.6935,115324.1789218,0
+OCFC.US,D,20160119,000000,14.772,14.8466,14.5551,14.6748,54977.501837359,0
+OCFC.US,D,20160120,000000,14.5197,14.7023,14.3754,14.6042,82437.72582873,0
+OCFC.US,D,20160121,000000,14.7387,14.7387,14.3834,14.4128,25405.266406293,0
+OCFC.US,D,20160122,000000,15.0165,15.0165,14.4658,14.5777,72329.005373034,0
+OCFC.US,D,20160125,000000,14.4736,14.5374,14.1478,14.4579,63380.719567513,0
+OCFC.US,D,20160126,000000,14.4579,14.5875,14.2999,14.4049,40334.018758371,0
+OCFC.US,D,20160127,000000,14.3352,14.5374,14.188,14.4216,119850.79099443,0
+OCFC.US,D,20160128,000000,14.5884,14.719,14.5041,14.6258,108841.43469083,0
+OCFC.US,D,20160129,000000,14.6522,14.8172,14.3077,14.4736,71773.749109342,0
+OCFC.US,D,20160201,000000,14.399,14.6522,14.2155,14.4579,104366.78237866,0
+OCFC.US,D,20160202,000000,14.3608,14.5129,14.2047,14.2381,47900.786227072,0
+OCFC.US,D,20160203,000000,14.2989,14.2989,13.874,13.921,31984.798426338,0
+OCFC.US,D,20160204,000000,13.9485,14.0898,13.6296,13.655,36168.068552431,0
+OCFC.US,D,20160205,000000,13.655,13.7297,13.3223,13.3223,59272.842035023,0
+OCFC.US,D,20160208,000000,13.2065,13.4989,13.0583,13.444,59326.839433143,0
+OCFC.US,D,20160209,000000,13.4204,13.5824,13.3762,13.4833,82696.505812176,0
+OCFC.US,D,20160210,000000,13.551,13.8101,13.4597,13.4921,46653.751976138,0
+OCFC.US,D,20160211,000000,13.4038,13.4833,13.2879,13.3674,44593.700296898,0
+OCFC.US,D,20160212,000000,13.5157,13.9279,13.5157,13.7531,74828.167969065,0
+OCFC.US,D,20160216,000000,13.874,14.1134,13.7621,14.0898,44330.845038123,0
+OCFC.US,D,20160217,000000,14.1526,14.1526,13.7217,13.9652,80462.236112585,0
+OCFC.US,D,20160218,000000,13.9485,13.9485,13.5157,13.551,18886.863516196,0
+OCFC.US,D,20160219,000000,13.5157,13.7865,13.5157,13.7375,37043.233929516,0
+OCFC.US,D,20160222,000000,13.7621,13.9985,13.7621,13.874,32653.143580434,0
+OCFC.US,D,20160223,000000,13.8356,13.8916,13.7621,13.7777,39799.138871328,0
+OCFC.US,D,20160224,000000,13.7217,13.8189,13.6226,13.8101,22318.245343931,0
+OCFC.US,D,20160225,000000,13.8189,13.9279,13.7375,13.8602,15299.602407094,0
+OCFC.US,D,20160226,000000,13.9907,14.1212,13.7797,13.8514,17621.490526277,0
+OCFC.US,D,20160229,000000,13.8268,13.921,13.8032,13.8828,35819.632511728,0
+OCFC.US,D,20160301,000000,13.9907,14.0555,13.8916,14.0555,30704.143153932,0
+OCFC.US,D,20160302,000000,13.9357,14.0898,13.8444,14.0898,40778.223769325,0
+OCFC.US,D,20160303,000000,14.0251,14.0977,13.9652,14.0898,36819.093786374,0
+OCFC.US,D,20160304,000000,14.0977,14.1134,13.8189,14.0398,32018.419447809,0
+OCFC.US,D,20160307,000000,14.0153,14.399,14.0065,14.3608,83838.601723366,0
+OCFC.US,D,20160308,000000,14.3608,14.4314,14.2753,14.3342,64463.723986421,0
+OCFC.US,D,20160309,000000,14.4216,14.4216,14.1458,14.2115,25450.094434922,0
+OCFC.US,D,20160310,000000,14.2293,14.2861,13.9741,14.0467,37549.58688925,0
+OCFC.US,D,20160311,000000,14.0555,14.2753,14.0153,14.2293,31748.432457207,0
+OCFC.US,D,20160314,000000,14.2204,14.2293,14.0398,14.1282,61448.020242331,0
+OCFC.US,D,20160315,000000,14.1134,14.1282,14.0398,14.0977,30897.7187321,0
+OCFC.US,D,20160316,000000,14.0467,14.136,14.0065,14.1212,54369.266994379,0
+OCFC.US,D,20160317,000000,14.1282,14.3754,14.0329,14.2989,25602.917259791,0
+OCFC.US,D,20160318,000000,14.399,14.4815,14.2597,14.4402,90157.316122301,0
+OCFC.US,D,20160321,000000,14.4579,14.4579,14.2204,14.2989,43010.455831251,0
+OCFC.US,D,20160322,000000,14.1959,14.3077,14.1959,14.2597,47232.441072977,0
+OCFC.US,D,20160323,000000,14.2989,14.3431,14.2518,14.2675,49485.049511552,0
+OCFC.US,D,20160324,000000,14.2989,14.3077,14.2115,14.2989,44373.635429086,0
+OCFC.US,D,20160328,000000,14.2989,14.3676,14.2842,14.2989,18489.524171535,0
+OCFC.US,D,20160329,000000,14.3608,14.4216,14.1526,14.3431,60478.104713826,0
+OCFC.US,D,20160330,000000,14.3902,14.6052,14.3519,14.5384,90924.486703145,0
+OCFC.US,D,20160331,000000,14.5286,14.5786,14.4501,14.4501,22734.942246408,0
+OCFC.US,D,20160401,000000,14.4314,14.5129,14.3834,14.5041,57176.112877814,0
+OCFC.US,D,20160404,000000,14.5041,14.5286,14.3754,14.5041,22861.275781633,0
+OCFC.US,D,20160405,000000,14.5041,14.5041,14.4216,14.5041,51868.066760683,0
+OCFC.US,D,20160406,000000,14.4903,14.5286,14.4658,14.5129,39599.450380165,0
+OCFC.US,D,20160407,000000,14.5041,14.5708,14.3519,14.399,27345.097463302,0
+OCFC.US,D,20160408,000000,14.5041,14.5129,14.4049,14.4658,43540.241624132,0
+OCFC.US,D,20160411,000000,14.5041,14.7661,14.4736,14.4736,59232.089281724,0
+OCFC.US,D,20160412,000000,14.5041,14.6954,14.4216,14.6346,34760.060925967,0
+OCFC.US,D,20160413,000000,14.7269,14.9055,14.6346,14.7131,83295.571285664,0
+OCFC.US,D,20160414,000000,14.7337,14.879,14.668,14.7131,73203.151931287,0
+OCFC.US,D,20160415,000000,14.7043,14.931,14.668,14.7907,103988.80059181,0
+OCFC.US,D,20160418,000000,14.7828,15.0027,14.7043,14.9398,65876.825707047,0
+OCFC.US,D,20160419,000000,14.9958,15.0321,14.8574,15.0193,36170.106190095,0
+OCFC.US,D,20160420,000000,14.9869,15.1686,14.9869,15.0371,35676.997875183,0
+OCFC.US,D,20160421,000000,14.4128,15.0547,14.4128,15.0547,38819.035154499,0
+OCFC.US,D,20160422,000000,15.2657,15.2657,15.0193,15.0449,28138.757333791,0
+OCFC.US,D,20160425,000000,14.9634,15.1518,14.8348,15.1175,49756.055320987,0
+OCFC.US,D,20160426,000000,15.0851,15.2333,15.0792,15.1744,42472.519487711,0
+OCFC.US,D,20160427,000000,15.1744,15.3472,15.1175,15.3236,27995.103878414,0
+OCFC.US,D,20160428,000000,15.2834,15.4375,15.2481,15.3962,30829.457870325,0
+OCFC.US,D,20160429,000000,15.4286,15.9508,15.2411,15.9126,158545.53025137,0
+OCFC.US,D,20160502,000000,15.8213,16.0607,15.1175,15.5592,238202.89948631,0
+OCFC.US,D,20160503,000000,15.5513,15.6927,15.1175,15.2333,89189.438231461,0
+OCFC.US,D,20160504,000000,15.143,15.2333,14.8093,15.0193,120927.68250034,0
+OCFC.US,D,20160505,000000,15.0193,15.0193,14.61,14.825,135109.64064822,0
+OCFC.US,D,20160506,000000,14.6925,14.9134,14.6925,14.772,74990.160163427,0
+OCFC.US,D,20160509,000000,14.7641,14.8162,14.5934,14.6925,46798.424250348,0
+OCFC.US,D,20160510,000000,14.6572,14.8162,14.5934,14.6572,40476.653394916,0
+OCFC.US,D,20160511,000000,14.6179,14.7641,14.5688,14.61,74135.37116299,0
+OCFC.US,D,20160512,000000,14.6316,14.7111,14.561,14.6179,88188.958137983,0
+OCFC.US,D,20160513,000000,14.5934,14.8642,14.3215,14.3558,70115.112050092,0
+OCFC.US,D,20160516,000000,14.3872,14.4628,14.186,14.2537,72553.145516176,0
+OCFC.US,D,20160517,000000,14.2793,14.3637,13.8023,13.9662,234839.77852035,0
+OCFC.US,D,20160518,000000,13.9014,14.4628,13.8356,14.4452,417441.65904383,0
+OCFC.US,D,20160519,000000,14.402,14.454,14.0761,14.4452,75921.360576298,0
+OCFC.US,D,20160520,000000,14.5443,14.9389,14.5099,14.6611,73390.61459646,0
+OCFC.US,D,20160523,000000,14.7111,14.7975,14.5257,14.5757,64705.184049714,0
+OCFC.US,D,20160524,000000,14.6494,14.8397,14.4687,14.8073,196740.02946157,0
+OCFC.US,D,20160525,000000,14.8329,14.9723,14.8329,14.93,107371.27911559,0
+OCFC.US,D,20160526,000000,14.9045,14.9723,14.8642,14.9134,58600.421605597,0
+OCFC.US,D,20160527,000000,14.8956,15.0272,14.8868,15.0193,225838.51413554,0
+OCFC.US,D,20160531,000000,14.8564,15.4581,14.8162,15.3452,522856.8060011,0
+OCFC.US,D,20160601,000000,15.2589,15.3992,15.0272,15.3756,141982.59249202,0
+OCFC.US,D,20160602,000000,15.3305,15.6358,15.3001,15.6063,184877.9217952,0
+OCFC.US,D,20160603,000000,15.6142,15.6142,15.1185,15.1264,80208.550223301,0
+OCFC.US,D,20160606,000000,15.094,15.3177,15.094,15.2677,75185.77337926,0
+OCFC.US,D,20160607,000000,15.2922,15.2922,15.1096,15.1696,107317.28171748,0
+OCFC.US,D,20160608,000000,15.1528,15.3069,15.1185,15.2501,48803.459712635,0
+OCFC.US,D,20160609,000000,15.144,15.406,14.93,15.3756,494779.17779725,0
+OCFC.US,D,20160610,000000,15.2088,15.7525,15.2088,15.6966,254211.5998008,0
+OCFC.US,D,20160613,000000,15.6358,15.8115,15.358,15.4326,112362.47257583,0
+OCFC.US,D,20160614,000000,15.4659,15.5465,15.2431,15.3756,86861.437199284,0
+OCFC.US,D,20160615,000000,15.3678,15.3904,15.2353,15.3001,162782.79777558,0
+OCFC.US,D,20160616,000000,15.1842,15.3678,15.094,15.2853,33844.142795583,0
+OCFC.US,D,20160617,000000,15.3001,15.406,15.2088,15.3492,172833.44555782,0
+OCFC.US,D,20160620,000000,15.3756,15.5563,15.3756,15.3826,160749.23538599,0
+OCFC.US,D,20160621,000000,15.3826,15.3826,15.1941,15.2275,102915.98436123,0
+OCFC.US,D,20160622,000000,15.2755,15.2853,15.094,15.1528,152488.65229238,0
+OCFC.US,D,20160623,000000,15.1264,15.3904,15.1264,15.2275,160526.11406167,0
+OCFC.US,D,20160624,000000,14.9634,15.1352,14.6316,15.094,280445.16591789,0
+OCFC.US,D,20160627,000000,14.7543,14.8486,14.5718,14.6238,144913.73427301,0
+OCFC.US,D,20160628,000000,14.7171,14.8868,14.402,14.5521,134184.55314835,0
+OCFC.US,D,20160629,000000,14.666,14.8162,14.4628,14.7975,219506.55509179,0
+OCFC.US,D,20160630,000000,14.7641,14.9723,14.7327,14.9546,193336.1557423,0
+OCFC.US,D,20160701,000000,14.8397,15.0193,14.8397,14.9389,65206.442915286,0
+OCFC.US,D,20160705,000000,14.8642,14.9723,14.8162,14.9467,91515.401625974,0
+OCFC.US,D,20160706,000000,14.8868,14.9869,14.8073,14.93,65018.980250113,0
+OCFC.US,D,20160707,000000,14.8956,15.0371,14.8162,14.9134,124512.90597178,0
+OCFC.US,D,20160708,000000,14.9723,15.1696,14.9723,15.094,88019.834211794,0
+OCFC.US,D,20160711,000000,15.1941,15.414,15.1696,15.3678,99703.648582478,0
+OCFC.US,D,20160712,000000,15.3756,15.5385,15.2981,15.4228,89588.815213787,0
+OCFC.US,D,20160713,000000,15.4228,15.4228,14.8642,15.0861,754967.16886928,0
+OCFC.US,D,20160714,000000,15.1616,15.2431,15.0704,15.2088,251425.13029401,0
+OCFC.US,D,20160715,000000,15.3256,15.4404,15.2009,15.4326,269004.84924816,0
+OCFC.US,D,20160718,000000,15.3678,15.5808,15.3678,15.4326,152352.13056882,0
+OCFC.US,D,20160719,000000,15.4748,15.5886,15.3256,15.4228,211947.93817374,0
+OCFC.US,D,20160720,000000,15.3992,15.4659,15.1264,15.2275,180747.6302484,0
+OCFC.US,D,20160721,000000,15.2275,15.3256,15.094,15.2853,141959.15965887,0
+OCFC.US,D,20160722,000000,15.2589,15.5043,15.2501,15.4404,133345.0464304,0
+OCFC.US,D,20160725,000000,15.4404,15.4748,15.3089,15.3177,112817.88459394,0
+OCFC.US,D,20160726,000000,15.2501,15.4228,15.2501,15.3177,127497.02633207,0
+OCFC.US,D,20160727,000000,15.3256,15.4581,15.2677,15.4502,129023.21694309,0
+OCFC.US,D,20160728,000000,15.4326,15.4895,15.3001,15.4581,133833.06065115,0
+OCFC.US,D,20160729,000000,15.7525,15.7525,15.408,15.5209,80895.234116381,0
+OCFC.US,D,20160801,000000,15.5641,15.623,15.3492,15.3756,65470.316992894,0
+OCFC.US,D,20160802,000000,15.358,15.414,15.2501,15.3826,74405.358153593,0
+OCFC.US,D,20160803,000000,15.3305,15.4748,15.3001,15.406,56107.371922561,0
+OCFC.US,D,20160804,000000,15.4817,15.4817,15.2991,15.3492,45726.626838597,0
+OCFC.US,D,20160805,000000,15.406,15.6622,15.3904,15.6308,74726.286085819,0
+OCFC.US,D,20160808,000000,15.5906,15.6986,15.5219,15.624,37718.710815439,0
+OCFC.US,D,20160809,000000,15.5219,15.7309,15.5219,15.7143,75223.469676061,0
+OCFC.US,D,20160810,000000,15.5219,15.7398,15.5219,15.624,55307.599139077,0
+OCFC.US,D,20160811,000000,15.6986,15.8046,15.6809,15.7811,124160.39465575,0
+OCFC.US,D,20160812,000000,15.6907,15.7879,15.6082,15.6466,68236.410123031,0
+OCFC.US,D,20160815,000000,15.6082,15.7643,15.6082,15.7054,64725.560426364,0
+OCFC.US,D,20160816,000000,15.7477,15.7477,15.6466,15.7054,43857.094281027,0
+OCFC.US,D,20160817,000000,15.7643,15.7731,15.6308,15.7054,65572.19887614,0
+OCFC.US,D,20160818,000000,15.6534,15.8448,15.6534,15.8281,80635.435314103,0
+OCFC.US,D,20160819,000000,15.8634,15.9449,15.8046,15.838,138717.27813397,0
+OCFC.US,D,20160822,000000,15.8448,15.9959,15.7947,15.939,56356.982536514,0
+OCFC.US,D,20160823,000000,15.9881,16.0441,15.8968,15.939,57279.013579893,0
+OCFC.US,D,20160824,000000,15.9959,16.0215,15.8213,15.9302,85156.953292573,0
+OCFC.US,D,20160825,000000,15.8634,16.0441,15.8634,16.0363,284879.06547676,0
+OCFC.US,D,20160826,000000,16.0048,16.2531,15.9086,16.2453,135845.22784527,0
+OCFC.US,D,20160829,000000,16.3513,16.4278,16.1608,16.3768,127545.92963602,0
+OCFC.US,D,20160830,000000,16.367,16.4357,16.2531,16.3277,46416.367188174,0
+OCFC.US,D,20160831,000000,16.4661,16.475,16.2609,16.4278,70611.276821501,0
+OCFC.US,D,20160901,000000,16.475,16.475,16.2384,16.3444,33923.610664515,0
+OCFC.US,D,20160902,000000,16.3366,16.475,16.3101,16.3856,22447.635335654,0
+OCFC.US,D,20160906,000000,16.3189,16.4278,16.2609,16.3768,46242.149167823,0
+OCFC.US,D,20160907,000000,16.367,16.5368,16.3513,16.5368,62375.145379872,0
+OCFC.US,D,20160908,000000,16.5437,16.5437,16.424,16.4661,36342.286572782,0
+OCFC.US,D,20160909,000000,16.475,16.475,16.3189,16.3513,114699.64297749,0
+OCFC.US,D,20160912,000000,16.2835,16.4357,16.2384,16.4357,54190.973698698,0
+OCFC.US,D,20160913,000000,16.3189,16.3189,16.1874,16.2689,50454.965040057,0
+OCFC.US,D,20160914,000000,16.3101,16.3101,16.0814,16.1098,75185.77337926,0
+OCFC.US,D,20160915,000000,16.1608,16.2531,16.0814,16.1608,159842.48662509,0
+OCFC.US,D,20160916,000000,16.1608,16.1697,15.8714,15.9783,250559.13428641,0
+OCFC.US,D,20160919,000000,15.9606,16.2933,15.9606,16.2286,938628.62097851,0
+OCFC.US,D,20160920,000000,16.2021,16.2609,15.9881,16.1186,102170.20897587,0
+OCFC.US,D,20160921,000000,16.152,16.2453,15.9969,16.1098,120937.87068867,0
+OCFC.US,D,20160922,000000,16.103,16.1942,16.0725,16.1608,70738.629175559,0
+OCFC.US,D,20160923,000000,16.0951,16.152,16.0293,16.0539,36010.151633399,0
+OCFC.US,D,20160926,000000,16.0117,16.0117,15.8144,15.8448,61608.99361786,0
+OCFC.US,D,20160927,000000,15.838,16.0215,15.8144,15.9881,45842.772185498,0
+OCFC.US,D,20160928,000000,16.0539,16.103,15.9685,16.103,41419.060814944,0
+OCFC.US,D,20160929,000000,16.0892,16.2453,15.8752,15.9066,92234.687721693,0
+OCFC.US,D,20160930,000000,15.9518,16.0441,15.8968,15.9606,118277.73471711,0
+OCFC.US,D,20161003,000000,15.8782,15.9518,15.7359,15.9145,71341.769924377,0
+OCFC.US,D,20161004,000000,15.9066,15.9959,15.8546,15.939,68165.092804758,0
+OCFC.US,D,20161005,000000,15.9145,16.0725,15.8782,16.0048,107908.19664031,0
+OCFC.US,D,20161006,000000,15.9783,16.0048,15.8782,15.939,40447.107648774,0
+OCFC.US,D,20161007,000000,15.9145,15.9606,15.8046,15.9518,29744.415813752,0
+OCFC.US,D,20161010,000000,15.9518,16.0814,15.9518,15.9881,35875.667547514,0
+OCFC.US,D,20161011,000000,15.9518,16.0293,15.888,15.9234,48853.381835425,0
+OCFC.US,D,20161012,000000,15.9302,16.0892,15.9302,15.9959,25591.710252634,0
+OCFC.US,D,20161013,000000,15.9066,16.0215,15.8546,15.8968,50138.112383161,0
+OCFC.US,D,20161014,000000,15.9606,16.0048,15.8281,15.8782,57004.95131396,0
+OCFC.US,D,20161017,000000,15.9066,15.9518,15.7643,15.7879,69431.484613509,0
+OCFC.US,D,20161018,000000,15.8714,15.9066,15.7947,15.8782,66515.625115001,0
+OCFC.US,D,20161019,000000,15.9145,16.0441,15.8281,15.9518,77453.664100322,0
+OCFC.US,D,20161020,000000,15.9685,15.9959,15.8782,15.9449,37843.006712999,0
+OCFC.US,D,20161021,000000,15.8546,15.9881,15.8046,15.9685,47487.145781093,0
+OCFC.US,D,20161024,000000,16.0725,16.1452,16.0215,16.1354,74231.140133242,0
+OCFC.US,D,20161025,000000,16.0637,16.152,15.9685,16.0293,71458.934090111,0
+OCFC.US,D,20161026,000000,15.9881,16.1186,15.9518,15.9881,54929.617352234,0
+OCFC.US,D,20161027,000000,16.1452,16.6752,16.1452,16.6163,138718.29695281,0
+OCFC.US,D,20161028,000000,16.6919,16.9981,16.5269,16.949,142416.60931465,0
+OCFC.US,D,20161031,000000,16.9559,17.3711,16.949,17.1384,117731.64782291,0
+OCFC.US,D,20161101,000000,17.1384,17.3711,16.9981,17.1306,229271.93360094,0
+OCFC.US,D,20161102,000000,17.0403,17.1149,16.7665,17.0737,159903.61575504,0
+OCFC.US,D,20161103,000000,17.1984,17.3564,17.0786,17.3171,238823.36015528,0
+OCFC.US,D,20161104,000000,17.2739,17.3171,16.9971,17.0148,125418.63591384,0
+OCFC.US,D,20161107,000000,17.1905,17.5576,17.1905,17.5497,117346.53430424,0
+OCFC.US,D,20161108,000000,17.5497,17.5497,17.3828,17.3976,95034.4018733,0
+OCFC.US,D,20161109,000000,17.425,18.2024,17.425,18.1082,368646.34988185,0
+OCFC.US,D,20161110,000000,18.2495,18.3791,17.7323,18.2574,208742.73412681,0
+OCFC.US,D,20161111,000000,18.2829,19.0515,18.2191,18.9602,209403.94754908,0
+OCFC.US,D,20161114,000000,19.1506,19.393,18.7266,18.9602,204189.63276453,0
+OCFC.US,D,20161115,000000,18.9278,19.184,18.3762,19.0937,161942.2722388,0
+OCFC.US,D,20161116,000000,19.0515,19.2006,18.8277,19.1202,228632.11537415,0
+OCFC.US,D,20161117,000000,19.184,19.3293,18.0759,19.2763,188927.72665424,0
+OCFC.US,D,20161118,000000,19.3695,19.502,18.8817,19.4794,173232.82254015,0
+OCFC.US,D,20161121,000000,19.5972,19.7297,19.2183,19.6944,164517.84624727,0
+OCFC.US,D,20161122,000000,19.6276,19.9692,19.6041,19.8878,116805.54150419,0
+OCFC.US,D,20161123,000000,19.8789,19.9692,19.6188,19.8878,116037.35210452,0
+OCFC.US,D,20161125,000000,19.9692,20.0389,19.6964,20.0291,53937.287809415,0
+OCFC.US,D,20161128,000000,20.0389,20.0968,19.8279,19.9388,78931.970226225,0
+OCFC.US,D,20161129,000000,20.0291,20.1125,19.8357,19.8534,223385.19838697,0
+OCFC.US,D,20161130,000000,19.9526,19.9526,19.712,19.8003,410795.90379967,0
+OCFC.US,D,20161201,000000,19.82,21.1892,19.82,21.0547,847334.30303919,0
+OCFC.US,D,20161202,000000,21.0371,21.4798,20.7583,21.3061,247109.41371969,0
+OCFC.US,D,20161205,000000,21.5053,21.6898,21.3551,21.6653,344527.85166096,0
+OCFC.US,D,20161206,000000,21.5965,21.5965,21.0637,21.4876,309927.74529169,0
+OCFC.US,D,20161207,000000,21.4316,21.6417,21.3061,21.4798,843572.82390973,0
+OCFC.US,D,20161208,000000,21.6054,22.2572,21.4406,22.2228,526637.64268836,0
+OCFC.US,D,20161209,000000,22.1658,22.8087,21.9735,22.7312,349445.69016526,0
+OCFC.US,D,20161212,000000,22.7499,23.1248,22.693,23.0865,268436.34833964,0
+OCFC.US,D,20161213,000000,23.2436,23.3005,22.6664,23.0865,451095.28271774,0
+OCFC.US,D,20161214,000000,23.167,23.3761,23.1101,23.1248,186297.13642883,0
+OCFC.US,D,20161215,000000,23.2583,23.328,23.0031,23.2348,233266.72224302,0
+OCFC.US,D,20161216,000000,23.3093,23.3417,22.9,23.1189,411861.58829843,0
+OCFC.US,D,20161219,000000,23.0414,23.8099,23.0414,23.7854,184585.52079029,0
+OCFC.US,D,20161220,000000,23.8777,24.2546,23.7354,24.1702,179176.61160874,0
+OCFC.US,D,20161221,000000,24.286,24.6021,24.0367,24.5284,259114.1560226,0
+OCFC.US,D,20161222,000000,24.6962,25.455,24.5853,25.1025,388512.29829605,0
+OCFC.US,D,20161223,000000,25.0937,25.2822,24.8435,24.9456,191323.9885482,0
+OCFC.US,D,20161227,000000,24.923,25.1487,24.6648,24.923,247111.45135736,0
+OCFC.US,D,20161228,000000,25.0398,25.1948,24.8474,25.0398,221740.82479138,0
+OCFC.US,D,20161229,000000,25.0623,25.1733,24.6021,24.8366,138168.13478328,0
+OCFC.US,D,20161230,000000,24.7954,25.1733,24.1702,25.0702,299280.06967363,0
+OCFC.US,D,20170103,000000,25.0623,25.1733,24.444,24.9956,351229.64194091,0
+OCFC.US,D,20170104,000000,24.9141,25.6307,24.8709,25.4796,497553.42147805,0
+OCFC.US,D,20170105,000000,25.5315,25.5315,24.8867,25.0319,195583.67008672,0
+OCFC.US,D,20170106,000000,25.0476,25.3067,24.8965,25.0044,134491.21761692,0
+OCFC.US,D,20170109,000000,24.8965,25.0319,24.4538,24.5461,265598.93789123,0
+OCFC.US,D,20170110,000000,24.6265,25.3067,24.6109,25.2734,325881.42938923,0
+OCFC.US,D,20170111,000000,25.3803,25.5541,25.0476,25.4962,188388.77149187,0
+OCFC.US,D,20170112,000000,25.4226,25.5973,24.7816,25.0476,136929.251083,0
+OCFC.US,D,20170113,000000,24.9956,25.4962,24.8709,25.1291,126133.84673423,0
+OCFC.US,D,20170117,000000,25.0555,25.0555,24.5755,24.712,190935.81857303,0
+OCFC.US,D,20170118,000000,24.8366,24.8513,24.6109,24.655,178005.98877024,0
+OCFC.US,D,20170119,000000,24.6874,24.6874,24.2016,24.3027,142865.90841976,0
+OCFC.US,D,20170120,000000,24.286,24.6197,24.286,24.5706,105580.19560812,0
+OCFC.US,D,20170123,000000,24.6021,24.7041,24.3694,24.5637,68857.889610833,0
+OCFC.US,D,20170124,000000,24.5853,24.8709,24.4784,24.8209,150903.37018907,0
+OCFC.US,D,20170125,000000,25.0044,25.2037,24.8465,24.9602,78027.259102998,0
+OCFC.US,D,20170126,000000,24.977,25.1389,24.8513,24.9387,141904.14344192,0
+OCFC.US,D,20170127,000000,24.6364,24.9956,24.5716,24.8297,184013.96342527,0
+OCFC.US,D,20170130,000000,24.2938,24.4273,23.5439,23.5439,283015.64583218,0
+OCFC.US,D,20170131,000000,23.4183,23.7854,23.2966,23.7176,274428.02189336,0
+OCFC.US,D,20170201,000000,23.7697,24.3125,23.7176,23.8099,162372.2137861,0
+OCFC.US,D,20170202,000000,23.8531,24.0455,23.381,24.0298,265138.43177896,0
+OCFC.US,D,20170203,000000,24.1711,24.6766,24.1485,24.6501,212942.30535423,0
+OCFC.US,D,20170206,000000,24.6236,24.7012,24.231,24.4008,144574.4676018,0
+OCFC.US,D,20170207,000000,24.337,24.5068,24.0033,24.0553,110294.27034593,0
+OCFC.US,D,20170208,000000,23.9375,24.3733,23.8257,23.9532,148718.00379343,0
+OCFC.US,D,20170209,000000,23.911,24.4234,23.8943,24.1289,94799.054723002,0
+OCFC.US,D,20170210,000000,24.2722,24.3449,24.1191,24.2968,56434.412767781,0
+OCFC.US,D,20170213,000000,24.337,24.8013,24.3154,24.4892,149024.66826201,0
+OCFC.US,D,20170214,000000,24.5068,25.0025,24.4479,24.8681,123230.21306171,0
+OCFC.US,D,20170215,000000,24.8091,24.9112,24.551,24.6766,80737.31719735,0
+OCFC.US,D,20170216,000000,24.709,24.709,24.4234,24.6501,71951.02358619,0
+OCFC.US,D,20170217,000000,24.6923,24.8091,24.498,24.709,84757.576310248,0
+OCFC.US,D,20170221,000000,24.6766,24.759,24.551,24.5833,90431.378388233,0
+OCFC.US,D,20170222,000000,24.5412,24.6844,24.3537,24.6069,96707.302396204,0
+OCFC.US,D,20170223,000000,24.5981,24.6766,24.2565,24.4812,159243.42115161,0
+OCFC.US,D,20170224,000000,24.2036,24.6923,24.2036,24.6599,94061.429888298,0
+OCFC.US,D,20170227,000000,24.6501,24.759,24.3733,24.551,79416.927990478,0
+OCFC.US,D,20170228,000000,24.4892,24.5156,24.2565,24.498,311282.77433887,0
+OCFC.US,D,20170301,000000,24.759,25.722,24.6844,25.4147,484823.28016642,0
+OCFC.US,D,20170302,000000,25.4304,25.4304,24.2212,24.5903,205425.46000831,0
+OCFC.US,D,20170303,000000,24.7228,24.759,24.2644,24.3233,119170.22001435,0
+OCFC.US,D,20170306,000000,24.2565,24.3056,23.8679,24.1711,124283.67173447,0
+OCFC.US,D,20170307,000000,24.0945,24.3635,24.0367,24.1564,177957.08546628,0
+OCFC.US,D,20170308,000000,24.2114,24.3311,23.8865,23.9208,187530.92603493,0
+OCFC.US,D,20170309,000000,24.0651,24.1564,23.8865,23.911,174166.06059069,0
+OCFC.US,D,20170310,000000,24.0455,24.2398,23.9297,24.1387,718783.81803435,0
+OCFC.US,D,20170313,000000,24.2486,24.5068,24.1564,24.4234,200296.72600569,0
+OCFC.US,D,20170314,000000,24.2644,24.5833,24.072,24.5068,118916.53412506,0
+OCFC.US,D,20170315,000000,24.551,24.764,24.2486,24.3449,108253.5762245,0
+OCFC.US,D,20170316,000000,24.4165,24.6599,24.2114,24.2968,111150.0781652,0
+OCFC.US,D,20170317,000000,24.18,24.4892,23.9208,24.3733,183730.73178985,0
+OCFC.US,D,20170320,000000,24.2486,24.2879,23.9768,24.021,80813.728609784,0
+OCFC.US,D,20170321,000000,24.0651,24.0651,23.0835,23.0835,239184.02202197,0
+OCFC.US,D,20170322,000000,23.0365,23.2975,22.7194,23.0737,171180.92141158,0
+OCFC.US,D,20170323,000000,23.1061,23.5911,23.1061,23.4085,150662.9289446,0
+OCFC.US,D,20170324,000000,23.3908,23.7166,23.2652,23.381,160892.88884136,0
+OCFC.US,D,20170327,000000,23.1287,23.6264,22.6958,23.491,120250.16797676,0
+OCFC.US,D,20170328,000000,23.4566,23.5498,23.2132,23.4173,119790.68068331,0
+OCFC.US,D,20170329,000000,23.434,23.4644,23.2652,23.3387,97167.808508478,0
+OCFC.US,D,20170330,000000,23.3251,24.0298,23.3251,23.9592,104869.06006307,0
+OCFC.US,D,20170331,000000,23.9464,24.1113,23.6175,23.646,170680.68136483,0
+OCFC.US,D,20170403,000000,23.7166,23.7697,22.9884,23.116,136931.28872067,0
+OCFC.US,D,20170404,000000,22.9638,23.3251,22.9158,23.1552,133554.92310988,0
+OCFC.US,D,20170405,000000,23.274,23.5076,22.6606,22.6684,102240.50747531,0
+OCFC.US,D,20170406,000000,22.6684,23.0129,22.4524,22.8785,141009.62050701,0
+OCFC.US,D,20170407,000000,22.8539,22.903,22.5349,22.7705,180790.42063936,0
+OCFC.US,D,20170410,000000,22.7518,22.9206,22.4456,22.686,164184.69248905,0
+OCFC.US,D,20170411,000000,22.6095,23.2975,22.6095,23.1896,158355.0111297,0
+OCFC.US,D,20170412,000000,23.0737,23.3113,22.6439,22.6958,96931.442539346,0
+OCFC.US,D,20170413,000000,22.5683,22.6958,21.8537,21.8626,127184.24895049,0
+OCFC.US,D,20170417,000000,21.8391,22.2905,21.3345,22.2748,114360.37630628,0
+OCFC.US,D,20170418,000000,22.2002,22.903,22.2002,22.8863,160941.79214532,0
+OCFC.US,D,20170419,000000,22.9492,23.0463,22.7342,22.903,126918.33723522,0
+OCFC.US,D,20170420,000000,22.9952,23.2897,22.9952,23.2897,66522.756846828,0
+OCFC.US,D,20170421,000000,23.2092,23.6951,23.0365,23.5597,169522.28435232,0
+OCFC.US,D,20170424,000000,23.9934,24.1034,23.6902,23.9297,99364.381911267,0
+OCFC.US,D,20170425,000000,24.0455,24.2722,23.8257,23.8679,200113.33861585,0
+OCFC.US,D,20170426,000000,23.8099,24.337,23.8099,23.9208,208628.62641758,0
+OCFC.US,D,20170427,000000,23.968,24.1191,23.6411,23.7432,123087.57842516,0
+OCFC.US,D,20170428,000000,24.0857,24.2801,23.1552,23.2092,263528.69802367,0
+OCFC.US,D,20170501,000000,23.4085,23.6352,23.0737,23.4085,113804.10122377,0
+OCFC.US,D,20170502,000000,23.4732,23.542,23.2475,23.5076,95800.553635312,0
+OCFC.US,D,20170503,000000,23.3996,23.8031,23.3996,23.6951,135038.32332995,0
+OCFC.US,D,20170504,000000,23.8041,24.0219,23.541,23.8197,102482.98635744,0
+OCFC.US,D,20170505,000000,23.8875,23.961,23.5665,23.7098,99982.804942572,0
+OCFC.US,D,20170508,000000,24.0573,24.284,23.7608,23.8688,257687.80965715,0
+OCFC.US,D,20170509,000000,23.961,23.961,23.3319,23.4811,172235.39890317,0
+OCFC.US,D,20170510,000000,23.4154,23.6764,23.3977,23.6175,145407.86140676,0
+OCFC.US,D,20170511,000000,23.6097,23.8266,23.1788,23.1964,178220.95954389,0
+OCFC.US,D,20170512,000000,23.1121,23.1199,22.639,22.961,136122.34656769,0
+OCFC.US,D,20170515,000000,23.1199,23.5253,22.9796,23.17,124544.48935558,0
+OCFC.US,D,20170516,000000,23.2112,23.3633,22.9246,23.3379,163544.87426226,0
+OCFC.US,D,20170517,000000,23.0865,23.4978,22.3494,22.5104,226046.35317736,0
+OCFC.US,D,20170518,000000,22.4181,22.8667,22.4181,22.6998,101575.21877771,0
+OCFC.US,D,20170519,000000,22.6998,22.8235,22.3838,22.4476,108927.01547277,0
+OCFC.US,D,20170522,000000,22.5035,22.5713,22.2915,22.428,110173.03090486,0
+OCFC.US,D,20170523,000000,22.4024,22.5035,22.158,22.4682,188952.17830623,0
+OCFC.US,D,20170524,000000,22.4848,22.5104,21.9558,22.2758,228922.4787414,0
+OCFC.US,D,20170525,000000,22.3367,22.9158,21.9392,22.2326,140275.05212881,0
+OCFC.US,D,20170526,000000,22.1914,22.4534,22.1482,22.2238,95699.690570899,0
+OCFC.US,D,20170530,000000,22.1129,22.2238,21.9558,22.1914,98071.500812872,0
+OCFC.US,D,20170531,000000,22.2238,22.5879,21.9392,22.3593,175350.94689285,0
+OCFC.US,D,20170601,000000,22.4181,22.5879,22.1757,22.5467,71490.517473917,0
+OCFC.US,D,20170602,000000,22.428,23.0601,22.428,22.8078,143431.35287179,0
+OCFC.US,D,20170605,000000,22.7979,23.3791,22.4682,22.4848,166796.94397549,0
+OCFC.US,D,20170606,000000,22.4103,22.5713,22.2012,22.4378,82686.317623851,0
+OCFC.US,D,20170607,000000,22.4682,22.7146,22.2493,22.6046,75358.972580778,0
+OCFC.US,D,20170608,000000,22.5713,23.3054,22.5477,22.9746,161674.32288586,0
+OCFC.US,D,20170609,000000,23.1033,23.6175,23.1033,23.3379,227776.30755489,0
+OCFC.US,D,20170612,000000,23.3457,24.0475,23.1425,23.4978,259873.17605279,0
+OCFC.US,D,20170613,000000,23.6097,24.0052,23.5155,23.8109,111798.04694264,0
+OCFC.US,D,20170614,000000,23.7166,23.961,23.3555,23.9542,99995.030768562,0
+OCFC.US,D,20170615,000000,23.702,24.0308,23.6264,23.7354,73114.514692863,0
+OCFC.US,D,20170616,000000,23.5763,23.8345,23.4978,23.702,146388.98394243,0
+OCFC.US,D,20170619,000000,23.7608,24.0877,23.3319,23.4075,89074.311703393,0
+OCFC.US,D,20170620,000000,23.2377,23.5106,22.9923,23.0699,88634.181967769,0
+OCFC.US,D,20170621,000000,23.1033,23.1964,22.5801,22.6203,88157.374754176,0
+OCFC.US,D,20170622,000000,22.6203,23.0178,22.4534,22.6291,98797.918640418,0
+OCFC.US,D,20170623,000000,22.6547,22.7224,22.157,22.1658,985380.17956257,0
+OCFC.US,D,20170626,000000,22.1658,22.4534,22.0736,22.1482,135042.39860528,0
+OCFC.US,D,20170627,000000,22.2178,22.5595,22.1384,22.3759,111259.09178027,0
+OCFC.US,D,20170628,000000,22.476,23.0865,22.476,22.9069,86700.463823754,0
+OCFC.US,D,20170629,000000,23.0699,23.2711,22.6458,22.9992,80254.397070762,0
+OCFC.US,D,20170630,000000,22.9992,23.1425,22.5879,22.8755,798009.20808433,0
+OCFC.US,D,20170703,000000,23.1523,23.4418,22.8991,23.3319,107816.50294538,0
+OCFC.US,D,20170705,000000,23.3457,23.3457,22.849,23.0699,140828.27075484,0
+OCFC.US,D,20170706,000000,22.9668,23.0797,22.6714,22.7744,137043.35879224,0
+OCFC.US,D,20170707,000000,22.8333,22.954,22.6125,22.849,116985.87243755,0
+OCFC.US,D,20170710,000000,22.8167,23.0335,22.6458,22.7823,99257.405933859,0
+OCFC.US,D,20170711,000000,22.8401,22.8991,22.4937,22.5957,100525.83538028,0
+OCFC.US,D,20170712,000000,22.6458,22.9069,22.5957,22.7282,99576.29622842,0
+OCFC.US,D,20170713,000000,22.7146,22.7979,22.4534,22.7744,74682.476876023,0
+OCFC.US,D,20170714,000000,22.5633,22.6802,22.4476,22.5713,107532.25249112,0
+OCFC.US,D,20170717,000000,22.5713,22.9344,22.4103,22.8078,187281.31542099,0
+OCFC.US,D,20170718,000000,22.7901,22.8824,22.6125,22.7656,85669.419165302,0
+OCFC.US,D,20170719,000000,22.7558,23.0424,22.7086,22.8078,176523.60736901,0
+OCFC.US,D,20170720,000000,22.7979,22.849,22.5957,22.7979,103947.02901968,0
+OCFC.US,D,20170721,000000,22.8755,22.8755,22.5713,22.7371,149397.55595468,0
+OCFC.US,D,20170724,000000,22.7469,22.9069,22.6046,22.7744,105971.42203979,0
+OCFC.US,D,20170725,000000,22.9992,23.2112,22.8029,23.1602,159410.50744013,0
+OCFC.US,D,20170726,000000,23.0943,23.2004,22.6998,22.7823,182481.65990125,0
+OCFC.US,D,20170727,000000,22.8991,23.0512,22.6714,22.8755,83061.242954197,0
+OCFC.US,D,20170728,000000,22.4024,22.8451,22.2178,22.3494,127866.85756824,0
+OCFC.US,D,20170731,000000,22.3671,22.9442,22.3151,22.849,117225.29486317,0
+OCFC.US,D,20170801,000000,22.954,22.9844,22.6714,22.8401,103561.91550102,0
+OCFC.US,D,20170802,000000,22.849,22.9442,22.5663,22.8755,114658.8902242,0
+OCFC.US,D,20170803,000000,22.849,22.9344,22.7282,22.8579,154874.725998,0
+OCFC.US,D,20170804,000000,22.9442,22.9854,22.8333,22.9344,102724.44642073,0
+OCFC.US,D,20170807,000000,22.7979,22.9678,22.7282,22.8333,182423.5872278,0
+OCFC.US,D,20170808,000000,22.7548,23.1287,22.6743,22.8401,144801.66420144,0
+OCFC.US,D,20170809,000000,22.6448,22.7362,22.2208,22.3161,158290.82554325,0
+OCFC.US,D,20170810,000000,22.207,22.2876,21.6859,21.73,153901.75401301,0
+OCFC.US,D,20170811,000000,21.8469,21.8469,21.1362,21.2963,132440.33530717,0
+OCFC.US,D,20170814,000000,21.3551,21.9166,21.3551,21.8145,106283.18060252,0
+OCFC.US,D,20170815,000000,22,22.4662,21.7124,21.7212,138445.25350571,0
+OCFC.US,D,20170816,000000,21.7634,21.8145,21.4248,21.5249,68480.926642822,0
+OCFC.US,D,20170817,000000,21.362,21.5426,20.8555,20.8703,98892.668791837,0
+OCFC.US,D,20170818,000000,20.6867,21.1215,20.5591,20.7957,192149.23180249,0
+OCFC.US,D,20170821,000000,20.7957,21.0833,20.7348,21.0587,95952.357641349,0
+OCFC.US,D,20170822,000000,21.1686,21.2275,20.9998,21.1107,71936.760122536,0
+OCFC.US,D,20170823,000000,20.94,21.1264,20.8791,20.9566,110154.69216588,0
+OCFC.US,D,20170824,000000,21.0401,21.1863,20.9046,21.0833,123362.65950993,0
+OCFC.US,D,20170825,000000,21.0675,21.1686,20.987,21.1107,62327.260894746,0
+OCFC.US,D,20170828,000000,21.1362,21.2629,21.0645,21.1942,139659.685554,0
+OCFC.US,D,20170829,000000,20.94,21.152,20.8987,21.0763,82963.436346281,0
+OCFC.US,D,20170830,000000,21.0489,21.2727,21.0155,21.2196,114263.5885172,0
+OCFC.US,D,20170831,000000,21.3708,21.3806,21.1686,21.1784,65571.180057308,0
+OCFC.US,D,20170901,000000,21.1824,21.3806,21.1686,21.2795,62736.826065396,0
+OCFC.US,D,20170905,000000,21.1784,21.1863,20.9822,21.1166,163005.91909989,0
+OCFC.US,D,20170906,000000,21.152,21.3139,20.8791,21.0763,231887.24154387,0
+OCFC.US,D,20170907,000000,20.9998,20.9998,20.3834,20.5748,143079.86037458,0
+OCFC.US,D,20170908,000000,20.5748,20.8221,20.5199,20.6956,69615.890822185,0
+OCFC.US,D,20170911,000000,20.7957,21.2374,20.7957,21.1019,69997.947884359,0
+OCFC.US,D,20170912,000000,21.1784,21.4248,21.152,21.1686,87202.741508159,0
+OCFC.US,D,20170913,000000,21.0763,21.4248,21.0763,21.203,151280.33315708,0
+OCFC.US,D,20170914,000000,21.1942,21.3051,20.932,20.9822,82422.443546243,0
+OCFC.US,D,20170915,000000,21.0332,21.1362,20.9242,21.0489,187023.55425637,0
+OCFC.US,D,20170918,000000,21.0931,21.6604,21.0489,21.467,133863.62521612,0
+OCFC.US,D,20170919,000000,21.5426,21.6005,21.3139,21.3551,74312.645639839,0
+OCFC.US,D,20170920,000000,21.5946,22.1806,21.5946,22.0717,215426.18566777,0
+OCFC.US,D,20170921,000000,22.7076,22.7076,22.1433,22.3563,177578.0848606,0
+OCFC.US,D,20170922,000000,22.3161,22.5939,22.2464,22.5535,135945.07209084,0
+OCFC.US,D,20170925,000000,22.6988,22.7891,22.162,22.3161,268808.21721349,0
+OCFC.US,D,20170926,000000,22.3808,22.5271,22.2552,22.4829,410502.48397592,0
+OCFC.US,D,20170927,000000,22.6704,23.4448,22.5133,23.4095,380866.06295841,0
+OCFC.US,D,20170928,000000,23.4006,23.5449,23.2082,23.3261,243678.03189196,0
+OCFC.US,D,20170929,000000,23.2554,23.4281,23.1896,23.3261,229541.92059154,0
+OCFC.US,D,20171002,000000,23.3261,23.485,23.1346,23.274,259753.9742494,0
+OCFC.US,D,20171003,000000,23.3486,23.436,23.0953,23.4183,189497.24638159,0
+OCFC.US,D,20171004,000000,23.4095,23.5017,23.1346,23.274,146071.11246669,0
+OCFC.US,D,20171005,000000,23.3565,23.4674,23.2122,23.3261,109960.09776888,0
+OCFC.US,D,20171006,000000,23.4281,23.485,23.2082,23.2829,110711.98606724,0
+OCFC.US,D,20171009,000000,23.4929,23.8158,23.3172,23.807,215534.18046401,0
+OCFC.US,D,20171010,000000,23.8158,23.9836,23.7569,23.8757,205741.29384637,0
+OCFC.US,D,20171011,000000,23.8659,23.8845,23.7569,23.8325,126630.01150563,0
+OCFC.US,D,20171012,000000,23.8501,23.8501,23.5949,23.6146,99468.301432179,0
+OCFC.US,D,20171013,000000,23.646,23.646,23.3397,23.5194,84637.355688017,0
+OCFC.US,D,20171016,000000,23.5292,23.7834,23.5096,23.6146,281135.92508629,0
+OCFC.US,D,20171017,000000,23.5851,23.646,23.3663,23.4448,134694.98138341,0
+OCFC.US,D,20171018,000000,23.5194,23.6047,23.3261,23.5017,120177.83183965,0
+OCFC.US,D,20171019,000000,23.382,23.6804,23.382,23.6047,81119.374259523,0
+OCFC.US,D,20171020,000000,23.8757,23.9836,23.6529,23.7658,67191.102000924,0
+OCFC.US,D,20171023,000000,23.7569,23.8325,23.4586,23.6215,59369.629824107,0
+OCFC.US,D,20171024,000000,23.749,23.9522,23.436,23.7569,98480.04716469,0
+OCFC.US,D,20171025,000000,23.7569,23.8845,23.5371,23.7834,176686.6183822,0
+OCFC.US,D,20171026,000000,23.8757,24.0121,23.6617,23.8501,108942.29775525,0
+OCFC.US,D,20171027,000000,24.0367,24.9946,23.8659,24.707,229777.26774184,0
+OCFC.US,D,20171030,000000,24.6295,24.7581,23.4674,23.5527,126745.1380337,0
+OCFC.US,D,20171031,000000,23.6391,23.7058,23.274,23.5449,268588.15234568,0
+OCFC.US,D,20171101,000000,23.5851,23.7658,22.8991,23.061,125164.95002456,0
+OCFC.US,D,20171102,000000,22.9854,23.2396,22.7076,23.114,359526.90251248,0
+OCFC.US,D,20171103,000000,23.0807,23.275,23.0335,23.0335,117685.80097545,0
+OCFC.US,D,20171106,000000,23.0335,23.1808,22.9059,23.1209,197509.23768007,0
+OCFC.US,D,20171107,000000,23.1287,23.1287,22.5055,22.5506,201714.92182049,0
+OCFC.US,D,20171108,000000,22.421,22.421,22.0177,22.1649,152971.57241897,0
+OCFC.US,D,20171109,000000,22.0363,22.267,21.5946,21.9264,160987.63899278,0
+OCFC.US,D,20171110,000000,21.9352,22.0835,21.8067,22.0461,212168.00304156,0
+OCFC.US,D,20171113,000000,21.9264,22.3955,21.8655,22.2326,130943.69044229,0
+OCFC.US,D,20171114,000000,22.1374,22.421,22.0461,22.3857,72449.225995264,0
+OCFC.US,D,20171115,000000,22.2012,22.4122,22.0835,22.2925,82172.83293229,0
+OCFC.US,D,20171116,000000,22.4044,22.6075,22.3435,22.4496,81530.977067838,0
+OCFC.US,D,20171117,000000,22.3111,22.6596,22.2277,22.5751,113560.60352281,0
+OCFC.US,D,20171120,000000,22.6419,22.9059,22.4662,22.9059,84269.562089498,0
+OCFC.US,D,20171121,000000,22.9334,23.0335,22.7528,22.9746,178367.66945577,0
+OCFC.US,D,20171122,000000,23.0335,23.2907,22.8745,23.061,83045.96067171,0
+OCFC.US,D,20171124,000000,23.1346,23.1346,22.7126,22.9148,36476.770658667,0
+OCFC.US,D,20171127,000000,22.953,23.1287,22.7852,22.8313,97684.349656536,0
+OCFC.US,D,20171128,000000,22.8647,23.3505,22.0971,23.2662,247235.74725493,0
+OCFC.US,D,20171129,000000,23.3761,24.2026,22.961,24.1702,206417.78955114,0
+OCFC.US,D,20171130,000000,24.3164,24.3164,22.2326,23.6754,227025.43807536,0
+OCFC.US,D,20171201,000000,23.6843,23.9238,22.8893,23.8453,233450.10963286,0
+OCFC.US,D,20171204,000000,24.0082,24.8277,23.8894,24.4518,384074.32346184,0
+OCFC.US,D,20171205,000000,24.5029,24.5029,24.0917,24.1269,213214.32998249,0
+OCFC.US,D,20171206,000000,24.0759,24.23,23.8453,23.8894,188230.85457284,0
+OCFC.US,D,20171207,000000,23.8806,23.9493,23.1994,23.3585,258060.69734984,0
+OCFC.US,D,20171208,000000,23.5125,23.5125,23.0267,23.0267,285241.76498112,0
+OCFC.US,D,20171211,000000,23.0335,23.1209,22.6958,22.7342,160160.35810083,0
+OCFC.US,D,20171212,000000,22.7881,23.0178,22.5839,22.5997,227115.09413261,0
+OCFC.US,D,20171213,000000,22.6075,23.0178,22.3513,22.5839,244238.38224982,0
+OCFC.US,D,20171214,000000,22.6596,22.961,22.3857,22.5143,219459.68942549,0
+OCFC.US,D,20171215,000000,22.5231,23.3339,22.4044,23.0875,405342.16658949,0
+OCFC.US,D,20171218,000000,23.1719,23.6568,22.9148,23.6568,192083.00857838,0
+OCFC.US,D,20171219,000000,23.6656,23.6754,23.2475,23.3683,129779.18051678,0
+OCFC.US,D,20171220,000000,23.538,23.538,23.0178,23.1042,109556.64551123,0
+OCFC.US,D,20171221,000000,23.2662,23.3083,22.9334,22.961,124103.34080113,0
+OCFC.US,D,20171222,000000,22.953,23.222,22.7626,22.9844,601329.28893388,0
+OCFC.US,D,20171226,000000,22.953,23.1445,22.7528,22.7715,77709.38762727,0
+OCFC.US,D,20171227,000000,22.4878,22.4878,22.4878,22.4878,122435.53437239,0
+OCFC.US,D,20171228,000000,22.5055,22.6144,22.421,22.5839,134877.34995443,0
+OCFC.US,D,20171229,000000,22.6075,22.6958,22.3435,22.3955,162384.43961208,0
+OCFC.US,D,20180102,000000,22.4564,22.7881,22.3955,22.6684,240235.44305707,0
+OCFC.US,D,20180103,000000,22.6596,22.6596,22.3955,22.5919,138544.07893245,0
+OCFC.US,D,20180104,000000,22.6507,22.8471,22.4976,22.5182,99770.89062542,0
+OCFC.US,D,20180105,000000,22.5997,22.9148,22.3955,22.9148,231519.44794535,0
+OCFC.US,D,20180108,000000,22.953,23.1621,22.6075,23.061,311311.30126617,0
+OCFC.US,D,20180109,000000,23.0807,23.2829,23.0335,23.2662,260890.97606643,0
+OCFC.US,D,20180110,000000,23.2564,23.8355,23.2564,23.6843,254908.4718822,0
+OCFC.US,D,20180111,000000,23.7354,23.9817,23.5125,23.9728,128563.72964966,0
+OCFC.US,D,20180112,000000,24.0701,24.23,23.8207,23.964,105255.19240056,0
+OCFC.US,D,20180116,000000,24.0917,24.3066,23.6754,23.8276,142891.37889058,0
+OCFC.US,D,20180117,000000,23.7775,24.0612,23.5645,23.8276,110283.06333877,0
+OCFC.US,D,20180118,000000,23.7854,23.8806,23.5223,23.5743,109800.14321219,0
+OCFC.US,D,20180119,000000,23.4948,23.911,23.4202,23.8619,136999.54958245,0
+OCFC.US,D,20180122,000000,23.8041,23.9562,23.7854,23.9061,169091.32398619,0
+OCFC.US,D,20180123,000000,23.8894,23.9326,23.5469,23.8119,114095.48340984,0
+OCFC.US,D,20180124,000000,23.8973,23.8973,23.1395,23.3761,268587.13352685,0
+OCFC.US,D,20180125,000000,23.538,23.538,22.8471,22.8893,153070.39784571,0
+OCFC.US,D,20180126,000000,24.3164,24.3164,22.8569,22.9059,292036.26777481,0
+OCFC.US,D,20180129,000000,23.061,23.061,22.6762,22.8569,473029.43336184,0
+OCFC.US,D,20180130,000000,22.7528,23.0807,22.7126,22.7803,243240.95861283,0
+OCFC.US,D,20180131,000000,22.953,23.0502,22.5408,22.5663,178462.41960719,0
+OCFC.US,D,20180201,000000,22.4878,22.7626,22.2012,22.744,250815.8766322,0
+OCFC.US,D,20180202,000000,22.7194,22.9246,22.5987,22.6762,223352.59618433,0
+OCFC.US,D,20180205,000000,22.4544,22.7921,21.9568,22.0795,557763.57683893,0
+OCFC.US,D,20180206,000000,21.6732,22.4622,21.6643,22.4191,586471.85390007,0
+OCFC.US,D,20180207,000000,22.3671,22.5123,22.1247,22.264,346013.2895187,0
+OCFC.US,D,20180208,000000,22.264,22.3415,21.7831,21.7831,359765.30611927,0
+OCFC.US,D,20180209,000000,21.9646,22.4858,21.7929,22.207,328233.88207338,0
+OCFC.US,D,20180212,000000,22.2562,22.5497,22.1708,22.3838,157059.0735748,0
+OCFC.US,D,20180213,000000,22.3082,22.4692,22.2562,22.4103,99866.659595672,0
+OCFC.US,D,20180214,000000,22.2296,22.69,22.2296,22.6586,178041.64742938,0
+OCFC.US,D,20180215,000000,22.7273,22.8755,22.5222,22.7626,174549.13647169,0
+OCFC.US,D,20180216,000000,22.6674,22.954,22.5987,22.8323,196960.09432938,0
+OCFC.US,D,20180220,000000,22.8225,22.9864,22.4858,22.5987,150067.93874645,0
+OCFC.US,D,20180221,000000,22.7058,23.0629,22.5585,22.8225,190354.07301969,0
+OCFC.US,D,20180222,000000,23.0355,23.0355,22.318,22.3415,266136.87423477,0
+OCFC.US,D,20180223,000000,22.3936,22.5123,22.3269,22.4858,167502.98542638,0
+OCFC.US,D,20180226,000000,22.5987,22.8225,22.5222,22.7528,174859.8762156,0
+OCFC.US,D,20180227,000000,22.744,22.9678,22.3838,22.3936,219773.48562589,0
+OCFC.US,D,20180228,000000,22.5035,22.7126,22.1972,22.207,380410.6509403,0
+OCFC.US,D,20180301,000000,22.2562,22.5497,22.0609,22.5123,340978.28684866,0
+OCFC.US,D,20180302,000000,22.3082,22.9678,22.3082,22.9344,291222.23152767,0
+OCFC.US,D,20180305,000000,22.8481,23.5086,22.7058,23.3879,316978.99043116,0
+OCFC.US,D,20180306,000000,23.4154,23.6137,23.0355,23.6038,458743.55569304,0
+OCFC.US,D,20180307,000000,23.4821,23.912,23.433,23.7844,230699.29878521,0
+OCFC.US,D,20180308,000000,23.7844,23.9434,23.2779,23.6381,259071.36563165,0
+OCFC.US,D,20180309,000000,23.7579,24.1171,23.4644,24.0504,196887.75819227,0
+OCFC.US,D,20180312,000000,24.1073,24.1947,22.9344,24.0239,230084.95102925,0
+OCFC.US,D,20180313,000000,24.0406,24.2732,23.7923,23.8609,484038.78966542,0
+OCFC.US,D,20180314,000000,23.9306,23.9876,23.5508,23.6038,322703.73345078,0
+OCFC.US,D,20180315,000000,23.6617,23.7667,23.3623,23.6205,238183.54192849,0
+OCFC.US,D,20180316,000000,23.5695,23.9306,23.3329,23.7402,491735.96594468,0
+OCFC.US,D,20180319,000000,23.646,24.0239,23.5429,24.016,204847.7897303,0
+OCFC.US,D,20180320,000000,23.9542,23.9876,23.7923,23.8777,216818.91101174,0
+OCFC.US,D,20180321,000000,23.912,24.0239,23.7579,23.8177,194204.18938757,0
+OCFC.US,D,20180322,000000,23.6038,23.8423,23.3623,23.3781,282038.59857186,0
+OCFC.US,D,20180323,000000,23.4065,23.4065,22.5831,22.5831,351787.95466109,0
+OCFC.US,D,20180326,000000,22.954,23.3309,22.5791,23.225,217111.31201666,0
+OCFC.US,D,20180327,000000,23.3309,23.4154,22.9943,23.0453,299038.60961032,0
+OCFC.US,D,20180328,000000,23.1474,23.5606,22.8824,23.1376,315813.46168683,0
+OCFC.US,D,20180329,000000,23.165,23.5606,22.7342,22.954,616579.98803701,0
+OCFC.US,D,20180402,000000,22.8481,23.0728,22.4024,22.5741,209393.75936076,0
+OCFC.US,D,20180403,000000,22.6331,22.7715,22.4289,22.6164,230827.66995811,0
+OCFC.US,D,20180404,000000,22.4191,22.9766,22.4191,22.8481,693238.97344801,0
+OCFC.US,D,20180405,000000,23.011,23.0728,22.5909,22.9864,384420.72186488,0
+OCFC.US,D,20180406,000000,22.8579,22.9344,22.2562,22.3936,358944.13814031,0
+OCFC.US,D,20180409,000000,22.4858,22.6958,22.264,22.3269,269033.37617546,0
+OCFC.US,D,20180410,000000,22.5585,22.6164,22.3621,22.5398,180885.17079078,0
+OCFC.US,D,20180411,000000,22.4191,22.5035,22.3269,22.4191,217258.02192853,0
+OCFC.US,D,20180412,000000,22.5398,22.8481,22.4956,22.6164,111889.74063757,0
+OCFC.US,D,20180413,000000,22.744,22.796,22.4388,22.4956,181610.5697995,0
+OCFC.US,D,20180416,000000,22.6331,22.7626,22.4544,22.6958,124453.81447949,0
+OCFC.US,D,20180417,000000,22.7626,22.7715,22.3671,22.4956,130625.81896656,0
+OCFC.US,D,20180418,000000,22.5741,22.5741,22.3838,22.4544,217732.79150446,0
+OCFC.US,D,20180419,000000,22.4692,22.7528,22.3838,22.6164,127901.49740855,0
+OCFC.US,D,20180420,000000,22.5222,22.8529,22.5222,22.7528,162963.12870893,0
+OCFC.US,D,20180423,000000,22.744,22.9246,22.7126,22.8225,303467.41507505,0
+OCFC.US,D,20180424,000000,22.8755,23.2937,22.8323,23.1061,139829.82829903,0
+OCFC.US,D,20180425,000000,23.116,23.1926,22.8147,23.0728,180529.60301826,0
+OCFC.US,D,20180426,000000,23.1219,23.1219,22.8147,22.8991,351897.98709499,0
+OCFC.US,D,20180427,000000,23.5939,23.6342,22.9943,23.5939,386620.35172417,0
+OCFC.US,D,20180430,000000,23.6902,23.7579,23.1474,23.1474,446134.65382248,0
+OCFC.US,D,20180501,000000,23.0827,23.1061,22.6498,22.9864,292159.54485354,0
+OCFC.US,D,20180502,000000,23.0198,23.1828,22.7342,23.1219,400718.76672778,0
+OCFC.US,D,20180503,000000,23.0973,23.3035,22.8323,23.1061,421587.23287312,0
+OCFC.US,D,20180504,000000,23.0875,23.6401,23.0002,23.3643,158378.44396285,0
+OCFC.US,D,20180507,000000,23.3565,23.484,23.0973,23.3221,242169.16120109,0
+OCFC.US,D,20180508,000000,23.3133,23.7166,23.226,23.5969,265725.27142646,0
+OCFC.US,D,20180509,000000,23.5871,23.7697,23.4262,23.5969,222022.01878913,0
+OCFC.US,D,20180510,000000,23.5969,23.7166,23.4262,23.6323,128212.23715245,0
+OCFC.US,D,20180511,000000,23.5969,23.6843,23.5106,23.5871,110817.94322581,0
+OCFC.US,D,20180514,000000,23.6067,23.6067,23.3565,23.5724,257902.78043081,0
+OCFC.US,D,20180515,000000,23.5635,23.7088,23.4399,23.6323,151640.99502377,0
+OCFC.US,D,20180516,000000,23.7166,24.0465,23.5302,23.9169,168544.21827316,0
+OCFC.US,D,20180517,000000,24.0121,24.4096,23.8727,24.3645,203447.9326545,0
+OCFC.US,D,20180518,000000,24.494,24.6059,24.227,24.5971,262633.15626994,0
+OCFC.US,D,20180521,000000,24.5893,24.763,24.5647,24.6315,279043.27120442,0
+OCFC.US,D,20180522,000000,24.6315,24.9848,24.5245,24.7346,661481.37162132,0
+OCFC.US,D,20180523,000000,24.6315,24.8062,24.4774,24.7256,179130.76476128,0
+OCFC.US,D,20180524,000000,24.7346,25.0977,24.6315,25.0889,249046.18832021,0
+OCFC.US,D,20180525,000000,24.9436,25.4392,24.7346,25.3569,515165.74263483,0
+OCFC.US,D,20180529,000000,25.2272,25.3569,24.7973,25.0123,371782.27424817,0
+OCFC.US,D,20180530,000000,25.0496,25.5825,25.0496,25.4942,291488.14324294,0
+OCFC.US,D,20180531,000000,25.5649,25.5993,25.2096,25.2979,186639.45955654,0
+OCFC.US,D,20180601,000000,25.402,25.7268,25.3921,25.5825,399056.05439321,0
+OCFC.US,D,20180604,000000,25.5825,25.929,25.5825,25.8819,171091.26535431,0
+OCFC.US,D,20180605,000000,25.8819,25.9536,25.6866,25.929,308470.83436127,0
+OCFC.US,D,20180606,000000,25.9114,26.2981,25.6395,26.2726,374594.21422577,0
+OCFC.US,D,20180607,000000,26.3491,26.6534,26.3491,26.5317,370370.19134638,0
+OCFC.US,D,20180608,000000,26.4866,26.567,26.2726,26.5042,318602.98765011,0
+OCFC.US,D,20180611,000000,26.4954,26.5817,26.0478,26.0478,331875.14058061,0
+OCFC.US,D,20180612,000000,26.1774,26.1774,25.9015,26.1421,240094.84605819,0
+OCFC.US,D,20180613,000000,26.0331,26.3069,25.9467,26.0989,359406.68189024,0
+OCFC.US,D,20180614,000000,26.0134,26.1087,25.7534,25.9594,436812.46150544,0
+OCFC.US,D,20180615,000000,25.9594,26.2196,25.8319,26.0743,530342.0679632,0
+OCFC.US,D,20180618,000000,25.8663,26.3069,25.5688,26.246,370951.93689972,0
+OCFC.US,D,20180619,000000,26.2029,26.5985,26.2029,26.4778,273879.89736149,0
+OCFC.US,D,20180620,000000,26.514,26.6534,26.3669,26.5896,283772.6282247,0
+OCFC.US,D,20180621,000000,26.6534,26.6613,26.3629,26.41,398761.61575062,0
+OCFC.US,D,20180622,000000,26.5817,26.5817,26.2196,26.4954,1609637.986321,0
+OCFC.US,D,20180625,000000,26.4954,26.5572,26.196,26.3669,289739.85012644,0
+OCFC.US,D,20180626,000000,26.3236,26.3747,26.0478,26.1774,281295.87964299,0
+OCFC.US,D,20180627,000000,26.1509,26.2274,25.6601,25.6778,302249.92657025,0
+OCFC.US,D,20180628,000000,25.8397,26.1509,25.8231,25.929,228881.7259881,0
+OCFC.US,D,20180629,000000,26.0989,26.1421,25.8152,25.8485,206379.0744355,0
+OCFC.US,D,20180702,000000,25.6689,25.985,25.6689,25.9369,252521.37935774,0
+OCFC.US,D,20180703,000000,25.9762,26.0821,25.8565,25.9192,79098.037695917,0
+OCFC.US,D,20180705,000000,25.9114,26.1774,25.7446,26.1421,194268.37497401,0
+OCFC.US,D,20180706,000000,26.1087,26.3747,26.0478,26.246,93788.386441198,0
+OCFC.US,D,20180709,000000,26.2902,26.5484,26.2902,26.5484,187058.19409667,0
+OCFC.US,D,20180710,000000,26.6534,26.6534,26.0743,26.1597,273374.56322058,0
+OCFC.US,D,20180711,000000,26.0134,26.3589,25.9948,26.1087,110195.44491918,0
+OCFC.US,D,20180712,000000,26.2029,26.246,25.5217,25.6866,255971.09992446,0
+OCFC.US,D,20180713,000000,25.6866,25.7446,25.4353,25.4678,107858.27451751,0
+OCFC.US,D,20180716,000000,25.5129,25.7632,25.504,25.7446,118910.42121206,0
+OCFC.US,D,20180717,000000,25.7818,25.9674,25.6778,25.7033,77028.816647185,0
+OCFC.US,D,20180718,000000,25.6866,25.824,25.6071,25.7965,148868.78898064,0
+OCFC.US,D,20180719,000000,25.8063,26.0743,25.7446,26.0547,212523.57081408,0
+OCFC.US,D,20180720,000000,25.985,26.2029,25.985,26.0891,177368.20818112,0
+OCFC.US,D,20180723,000000,26.0891,26.2981,26.0547,26.2196,153111.15059901,0
+OCFC.US,D,20180724,000000,26.2726,26.2902,25.9762,26.0743,103542.5579432,0
+OCFC.US,D,20180725,000000,26.0989,26.0989,25.7534,25.8565,107805.29593822,0
+OCFC.US,D,20180726,000000,25.9192,26.1685,25.8917,26.0331,141888.86115943,0
+OCFC.US,D,20180727,000000,25.3569,26.0645,25.0712,25.773,403207.74113549,0
+OCFC.US,D,20180730,000000,25.9192,25.9192,25.2018,25.2901,446070.46823603,0
+OCFC.US,D,20180731,000000,25.2901,25.2901,24.9436,25.1684,172907.81933259,0
+OCFC.US,D,20180801,000000,25.1684,25.2979,25.0408,25.1772,195374.81222607,0
+OCFC.US,D,20180802,000000,25.1939,25.2636,25.031,25.0408,275918.55384525,0
+OCFC.US,D,20180803,000000,25.1065,25.1948,24.7158,24.8131,195911.72975078,0
+OCFC.US,D,20180806,000000,24.7698,24.9269,24.6756,24.8631,103453.92070477,0
+OCFC.US,D,20180807,000000,24.9181,25.0575,24.8052,24.9682,123528.72697962,0
+OCFC.US,D,20180808,000000,24.9583,25.1948,24.8219,25.134,173881.81013643,0
+OCFC.US,D,20180809,000000,25.1242,25.1948,24.975,25.0712,137270.55539188,0
+OCFC.US,D,20180810,000000,24.9682,25.2106,24.7698,24.9936,164943.71251923,0
+OCFC.US,D,20180813,000000,25.0575,25.1948,24.7964,24.8307,306239.62111818,0
+OCFC.US,D,20180814,000000,24.8455,25.2822,24.8455,25.186,173901.16769425,0
+OCFC.US,D,20180815,000000,25.0496,25.4462,24.9936,25.0633,223888.49489021,0
+OCFC.US,D,20180816,000000,25.0712,25.4894,25.0712,25.3765,99628.255988875,0
+OCFC.US,D,20180817,000000,25.3313,25.6719,25.3244,25.4462,305282.95023449,0
+OCFC.US,D,20180820,000000,25.454,25.5178,25.186,25.2106,161821.03279774,0
+OCFC.US,D,20180821,000000,25.2106,25.5767,25.2027,25.4285,105391.71412412,0
+OCFC.US,D,20180822,000000,25.4206,25.6277,25.3765,25.6277,120698.44826304,0
+OCFC.US,D,20180823,000000,25.6355,25.6542,25.4462,25.6355,109856.17824797,0
+OCFC.US,D,20180824,000000,25.6355,25.7131,25.5679,25.6355,109694.1860536,0
+OCFC.US,D,20180827,000000,25.6013,25.7671,25.4128,25.4894,90221.501708746,0
+OCFC.US,D,20180828,000000,25.4796,25.5246,25.2548,25.3677,180308.5193316,0
+OCFC.US,D,20180829,000000,25.4285,25.4796,25.1693,25.4373,109244.88694849,0
+OCFC.US,D,20180830,000000,25.4285,25.5246,25.2999,25.3765,216807.70400459,0
+OCFC.US,D,20180831,000000,25.3087,25.507,25.2911,25.3244,280927.06722563,0
+OCFC.US,D,20180904,000000,25.3087,25.6101,25.2184,25.2548,163915.72431728,0
+OCFC.US,D,20180905,000000,25.245,25.4029,25.1438,25.2744,211876.62085547,0
+OCFC.US,D,20180906,000000,25.2548,25.3941,25.2184,25.3765,164022.70029469,0
+OCFC.US,D,20180907,000000,25.4029,25.5679,25.2184,25.3587,173380.55127086,0
+OCFC.US,D,20180910,000000,25.3677,25.5423,25.236,25.2646,90191.955962605,0
+OCFC.US,D,20180911,000000,25.2184,25.5158,25.186,25.3941,161948.38515179,0
+OCFC.US,D,20180912,000000,25.3087,25.3087,24.6658,24.7964,241928.71995662,0
+OCFC.US,D,20180913,000000,24.8817,24.9504,24.5363,24.5863,145916.25200416,0
+OCFC.US,D,20180914,000000,24.5863,24.9358,24.5863,24.7895,140256.71338983,0
+OCFC.US,D,20180917,000000,24.7895,24.8052,24.4921,24.7512,264005.50523726,0
+OCFC.US,D,20180918,000000,24.761,24.8631,24.603,24.6393,284131.25245373,0
+OCFC.US,D,20180919,000000,24.6295,24.9396,24.6069,24.7424,281476.21057633,0
+OCFC.US,D,20180920,000000,24.7698,24.9269,24.7698,24.8729,172800.84335519,0
+OCFC.US,D,20180921,000000,24.9014,25.031,24.4832,24.5441,611936.21179865,0
+OCFC.US,D,20180924,000000,24.6207,24.6207,24.0818,24.1956,182051.71835395,0
+OCFC.US,D,20180925,000000,24.284,24.3703,24.1554,24.1711,196912.20984426,0
+OCFC.US,D,20180926,000000,24.1711,24.2124,23.6254,23.6342,202610.46357421,0
+OCFC.US,D,20180927,000000,23.6342,23.6764,23.3987,23.3987,144083.39692456,0
+OCFC.US,D,20180928,000000,23.38,23.6862,23.38,23.6077,150205.47928882,0
+OCFC.US,D,20181001,000000,23.6862,23.7991,23.3319,23.3987,153389.28814028,0
+OCFC.US,D,20181002,000000,23.3221,23.5116,22.9216,23.0433,148040.48926985,0
+OCFC.US,D,20181003,000000,23.1209,23.6342,22.959,23.6342,317968.26351749,0
+OCFC.US,D,20181004,000000,23.6421,23.9287,23.5312,23.6342,208934.27206731,0
+OCFC.US,D,20181005,000000,23.6342,23.6764,23.3045,23.485,340191.75871,0
+OCFC.US,D,20181008,000000,23.485,23.7638,23.38,23.6862,135506.97999288,0
+OCFC.US,D,20181009,000000,23.6814,23.8325,23.5645,23.7186,127720.14765637,0
+OCFC.US,D,20181010,000000,23.7186,24.0602,23.5469,23.5733,131092.43799182,0
+OCFC.US,D,20181011,000000,23.4938,23.5813,22.9884,23.0875,204537.04998641,0
+OCFC.US,D,20181012,000000,23.2779,23.2779,22.105,22.5506,221224.28364331,0
+OCFC.US,D,20181015,000000,22.4966,22.7754,22.2885,22.636,150265.58959994,0
+OCFC.US,D,20181016,000000,22.6988,22.8785,22.3926,22.8275,82720.957464155,0
+OCFC.US,D,20181017,000000,22.7921,23.0296,22.5045,22.9304,113363.97148814,0
+OCFC.US,D,20181018,000000,22.8275,23.0385,22.4289,22.4554,94599.366231839,0
+OCFC.US,D,20181019,000000,22.4191,22.5929,22.0981,22.1776,131634.4496107,0
+OCFC.US,D,20181022,000000,22.2974,22.2974,21.7252,21.8391,104393.2716683,0
+OCFC.US,D,20181023,000000,21.6741,22.1178,21.6103,21.8321,105729.96197649,0
+OCFC.US,D,20181024,000000,21.7752,21.7752,20.9704,20.9792,139537.42729411,0
+OCFC.US,D,20181025,000000,21.0833,21.7752,21.0833,21.733,203978.73726621,0
+OCFC.US,D,20181026,000000,21.0753,21.9332,20.7888,21.6201,439745.64092411,0
+OCFC.US,D,20181029,000000,21.6103,23.2495,21.6103,21.9852,385851.14350565,0
+OCFC.US,D,20181030,000000,21.9774,22.0981,21.5171,22.002,235234.06140851,0
+OCFC.US,D,20181031,000000,22.105,22.105,21.7173,21.9608,247529.16707867,0
+OCFC.US,D,20181101,000000,21.9774,22.1354,21.8626,22.0559,182766.92917434,0
+OCFC.US,D,20181102,000000,22.264,22.3769,22.0069,22.2807,203920.66459276,0
+OCFC.US,D,20181105,000000,22.2905,22.4416,22.0559,22.4318,215655.41990508,0
+OCFC.US,D,20181106,000000,22.4318,22.7518,22.3091,22.6478,126219.42751615,0
+OCFC.US,D,20181107,000000,22.6566,22.694,22.2905,22.6743,162861.24682568,0
+OCFC.US,D,20181108,000000,22.6301,22.9972,22.5271,22.9708,126056.41650296,0
+OCFC.US,D,20181109,000000,22.8579,23.0051,22.2993,22.3593,145626.90745574,0
+OCFC.US,D,20181112,000000,22.3593,22.5703,22.2738,22.2993,155145.73180744,0
+OCFC.US,D,20181113,000000,22.3279,22.6301,22.1512,22.1954,264247.98411939,0
+OCFC.US,D,20181114,000000,22.3415,22.4044,21.4003,21.471,433936.3359414,0
+OCFC.US,D,20181115,000000,21.4258,22.0461,21.3541,22.002,176733.4840485,0
+OCFC.US,D,20181116,000000,21.8793,22.3043,21.8793,22.1688,190782.99574816,0
+OCFC.US,D,20181119,000000,22.1954,22.3091,21.8616,22.0461,153885.45291168,0
+OCFC.US,D,20181120,000000,21.9686,22.0177,21.5661,21.7831,131048.62878203,0
+OCFC.US,D,20181121,000000,21.7929,21.9332,21.5749,21.5985,127102.74344391,0
+OCFC.US,D,20181123,000000,21.4532,21.7929,21.4356,21.5141,148066.97855949,0
+OCFC.US,D,20181126,000000,21.7222,22.1688,21.5829,22.0835,303326.81807616,0
+OCFC.US,D,20181127,000000,21.9931,22.1884,21.9598,22.16,233104.73004867,0
+OCFC.US,D,20181128,000000,22.1688,22.4416,21.8253,22.3955,193810.92531823,0
+OCFC.US,D,20181129,000000,22.3091,22.5173,22.0835,22.1688,153713.272529,0
+OCFC.US,D,20181130,000000,22.0177,22.6399,22.0177,22.4996,153445.32317606,0
+OCFC.US,D,20181203,000000,22.7881,22.8019,22.1688,22.7116,282372.7711489,0
+OCFC.US,D,20181204,000000,22.5615,22.9138,21.5308,21.5985,210720.26148062,0
+OCFC.US,D,20181206,000000,21.3217,21.5043,21.0175,21.4444,189628.67401098,0
+OCFC.US,D,20181207,000000,21.4444,21.6624,21.0449,21.3315,158737.06819187,0
+OCFC.US,D,20181210,000000,21.363,21.6672,20.7888,21.1824,340103.12147157,0
+OCFC.US,D,20181211,000000,21.3914,21.3914,20.8497,20.9292,184411.30276994,0
+OCFC.US,D,20181212,000000,21.095,21.3395,20.8673,21.1726,208675.49208387,0
+OCFC.US,D,20181213,000000,21.1637,21.3728,20.7289,20.8065,273673.0771385,0
+OCFC.US,D,20181214,000000,20.7112,21.0587,20.3255,20.3805,147876.45943781,0
+OCFC.US,D,20181217,000000,20.3255,21.0685,20.2293,20.7034,677784.51057839,0
+OCFC.US,D,20181218,000000,20.8329,20.9724,20.3079,20.3805,136005.18240196,0
+OCFC.US,D,20181219,000000,20.3962,20.5061,19.6806,19.7847,163302.39538014,0
+OCFC.US,D,20181220,000000,19.7915,19.8553,19.2861,19.4352,255515.68790635,0
+OCFC.US,D,20181221,000000,19.4971,20.0203,19.2399,19.4726,412643.02234293,0
+OCFC.US,D,20181224,000000,19.2537,19.3832,18.7717,18.7885,195983.04706905,0
+OCFC.US,D,20181226,000000,18.8336,19.3135,18.598,19.2174,294787.07862246,0
+OCFC.US,D,20181227,000000,19.024,19.444,18.7885,19.3577,197651.87231662,0
+OCFC.US,D,20181228,000000,19.3577,19.7749,19.2174,19.6434,144605.03216678,0
+OCFC.US,D,20181231,000000,19.716,19.7749,19.2861,19.6532,143069.67218626,0
+OCFC.US,D,20190102,000000,19.444,19.8465,19.2811,19.821,157232.27277632,0
+OCFC.US,D,20190103,000000,19.7405,20.1508,19.6178,19.8897,129488.81714953,0
+OCFC.US,D,20190104,000000,20.0723,20.4492,19.9682,20.196,224353.07627781,0
+OCFC.US,D,20190107,000000,20.1086,20.3912,19.7847,20.1674,181501.55618442,0
+OCFC.US,D,20190108,000000,20.2833,20.403,19.7749,20.3157,166633.93296229,0
+OCFC.US,D,20190109,000000,20.3255,20.6838,20.0203,20.1508,170489.14342433,0
+OCFC.US,D,20190110,000000,20.0555,20.353,19.768,20.0555,209647.44525004,0
+OCFC.US,D,20190111,000000,19.9584,19.9937,19.7405,19.821,131416.42238055,0
+OCFC.US,D,20190114,000000,19.7248,19.9859,19.6806,19.6806,271806.60103743,0
+OCFC.US,D,20190115,000000,19.7062,19.8897,19.4539,19.8013,164522.94034143,0
+OCFC.US,D,20190116,000000,19.872,20.3343,19.6708,20.0625,597715.53853514,0
+OCFC.US,D,20190117,000000,19.977,20.3962,19.977,20.1763,551903.33091461,0
+OCFC.US,D,20190118,000000,20.196,20.5523,19.9436,20.3962,213276.47793127,0
+OCFC.US,D,20190122,000000,20.3441,20.5257,20.1174,20.4924,205157.51065537,0
+OCFC.US,D,20190123,000000,20.4845,20.7358,20.3295,20.6239,147517.83520879,0
+OCFC.US,D,20190124,000000,20.5611,20.7358,20.3157,20.6062,192346.88265599,0
+OCFC.US,D,20190125,000000,20.4296,20.7976,20.1007,20.7789,291664.39890096,0
+OCFC.US,D,20190128,000000,20.5345,21.1912,20.5345,21.0411,240976.12434828,0
+OCFC.US,D,20190129,000000,21.0499,21.1127,20.9026,20.937,141997.8747745,0
+OCFC.US,D,20190130,000000,20.9292,21.1029,20.7789,20.9978,126459.86876061,0
+OCFC.US,D,20190131,000000,20.9292,20.9978,20.7623,20.9635,160207.22376711,0
+OCFC.US,D,20190201,000000,21.148,21.3581,21.0783,21.2893,110649.83811846,0
+OCFC.US,D,20190204,000000,21.3581,21.465,21.201,21.3757,120407.06607696,0
+OCFC.US,D,20190205,000000,21.3846,21.413,21.1647,21.3846,198654.39004776,0
+OCFC.US,D,20190206,000000,21.3757,21.5799,21.3757,21.5357,181650.30373396,0
+OCFC.US,D,20190207,000000,21.5877,21.7458,21.4729,21.7104,112251.42132309,0
+OCFC.US,D,20190208,000000,21.7104,21.8861,21.6221,21.8773,135586.44786182,0
+OCFC.US,D,20190211,000000,21.896,22.0903,21.7801,22.0647,183277.35740941,0
+OCFC.US,D,20190212,000000,22.1129,22.3691,21.9578,22.1315,130764.37832777,0
+OCFC.US,D,20190213,000000,22.1786,22.3602,22.0835,22.265,110753.75763937,0
+OCFC.US,D,20190214,000000,22.1954,22.3367,21.9823,22.16,150907.44546439,0
+OCFC.US,D,20190215,000000,22.265,22.7666,22.2042,22.6429,182255.48212045,0
+OCFC.US,D,20190219,000000,22.5732,22.7568,22.4436,22.6782,135428.53094279,0
+OCFC.US,D,20190220,000000,22.6694,22.6978,22.3779,22.688,183654.32037742,0
+OCFC.US,D,20190221,000000,22.688,22.7469,22.3877,22.4662,146539.76912963,0
+OCFC.US,D,20190222,000000,22.5016,22.5428,22.3779,22.474,185828.47976589,0
+OCFC.US,D,20190225,000000,22.5104,22.6429,22.213,22.213,179476.14434548,0
+OCFC.US,D,20190226,000000,22.1884,22.3199,22.0647,22.0647,161752.77193597,0
+OCFC.US,D,20190227,000000,22.0647,22.213,21.9922,22.0451,77157.187820075,0
+OCFC.US,D,20190228,000000,22.0451,22.1688,22.0353,22.16,180336.02744009,0
+OCFC.US,D,20190301,000000,22.2748,22.3101,21.949,22.2817,118763.71130019,0
+OCFC.US,D,20190304,000000,21.8273,22.16,21.8175,21.9823,345947.06629458,0
+OCFC.US,D,20190305,000000,22.0098,22.2052,21.8223,22.1413,245210.33541598,0
+OCFC.US,D,20190306,000000,22.1954,22.2198,21.5583,21.6221,217452.61632554,0
+OCFC.US,D,20190307,000000,21.6035,21.6928,21.3159,21.3757,140815.02611002,0
+OCFC.US,D,20190308,000000,21.3159,21.5956,21.2795,21.4729,146697.68604865,0
+OCFC.US,D,20190311,000000,21.4808,21.896,21.4474,21.6221,217215.23153757,0
+OCFC.US,D,20190312,000000,21.5711,21.8086,21.3846,21.4572,145893.83798985,0
+OCFC.US,D,20190313,000000,21.4896,21.5651,21.4298,21.5259,330325.51713643,0
+OCFC.US,D,20190314,000000,21.5171,21.6928,21.4572,21.6417,174553.21174703,0
+OCFC.US,D,20190315,000000,21.7104,22.1688,21.6888,22.1041,430394.92167976,0
+OCFC.US,D,20190318,000000,22.1129,22.3425,22.0549,22.213,207170.69666832,0
+OCFC.US,D,20190319,000000,22.2052,22.4594,22,22.0971,252654.84462479,0
+OCFC.US,D,20190320,000000,22.0647,22.213,21.7192,21.737,144453.22816074,0
+OCFC.US,D,20190321,000000,21.6682,22.0177,21.3247,21.7192,165101.62943827,0
+OCFC.US,D,20190322,000000,21.5799,21.6035,20.7014,20.727,253639.02361695,0
+OCFC.US,D,20190325,000000,20.7338,21.1137,20.6278,20.8055,262532.29320552,0
+OCFC.US,D,20190326,000000,20.884,21.4298,20.884,21.4298,140627.56344484,0
+OCFC.US,D,20190327,000000,21.2972,21.3581,21.0695,21.0861,218487.73625932,0
+OCFC.US,D,20190328,000000,21.096,21.3512,21.0175,21.3512,120004.63263813,0
+OCFC.US,D,20190329,000000,21.4729,21.5445,21.0077,21.1568,225291.40842251,0
+OCFC.US,D,20190401,000000,21.3071,21.4729,21.1932,21.2452,148905.4664586,0
+OCFC.US,D,20190402,000000,21.253,21.3757,21.1205,21.2619,114005.82735259,0
+OCFC.US,D,20190403,000000,21.4572,21.6319,21.1647,21.3159,93043.629874668,0
+OCFC.US,D,20190404,000000,21.3071,21.413,21.1932,21.3423,204656.25178981,0
+OCFC.US,D,20190405,000000,21.3512,21.7026,21.3325,21.6516,184296.17624187,0
+OCFC.US,D,20190408,000000,21.5632,21.7899,21.4474,21.5632,109704.37424193,0
+OCFC.US,D,20190409,000000,21.5357,21.6417,21.3325,21.3512,95006.893764824,0
+OCFC.US,D,20190410,000000,21.3581,21.685,21.2619,21.6319,124747.23430325,0
+OCFC.US,D,20190411,000000,21.7104,21.8429,21.7104,21.8341,80745.467748009,0
+OCFC.US,D,20190412,000000,21.9922,22.1786,21.8429,22.1129,164827.56717234,0
+OCFC.US,D,20190415,000000,22.0745,22.0971,21.6584,21.685,69324.508636101,0
+OCFC.US,D,20190416,000000,21.685,21.9666,21.685,21.896,89566.401199472,0
+OCFC.US,D,20190417,000000,21.8587,22.0265,21.737,21.9312,93360.482531564,0
+OCFC.US,D,20190418,000000,21.8429,21.8429,21.5632,21.6516,83265.00672069,0
+OCFC.US,D,20190422,000000,21.5543,21.5749,21.2619,21.4032,76578.498723236,0
+OCFC.US,D,20190423,000000,21.4032,21.8341,21.3944,21.7192,102653.12910246,0
+OCFC.US,D,20190424,000000,21.6682,21.8429,21.5632,21.737,91091.572991669,0
+OCFC.US,D,20190425,000000,21.6682,21.677,21.3659,21.4994,87867.011386924,0
+OCFC.US,D,20190426,000000,21.6417,21.9666,21.4386,21.9048,125081.40688029,0
+OCFC.US,D,20190429,000000,21.949,22.2817,21.7634,22.2817,241788.12295775,0
+OCFC.US,D,20190430,000000,22.4044,22.4436,22,22.1413,159842.48662509,0
+OCFC.US,D,20190501,000000,22.1954,22.3287,21.7723,21.9312,103520.14392888,0
+OCFC.US,D,20190502,000000,22.0098,22.3691,21.8685,22.1413,86114.642995088,0
+OCFC.US,D,20190503,000000,22.2464,22.7881,22.1786,22.7715,115909.99975047,0
+OCFC.US,D,20190506,000000,22.476,22.7518,22.4162,22.638,139207.32999239,0
+OCFC.US,D,20190507,000000,22.4604,22.532,22.1041,22.2562,95575.394673338,0
+OCFC.US,D,20190508,000000,22.2562,22.3013,22.1129,22.1129,114843.29643288,0
+OCFC.US,D,20190509,000000,22.0835,22.3897,22.0255,22.2562,112389.9806843,0
+OCFC.US,D,20190510,000000,22.2562,22.3445,22.0637,22.3297,70300.5370776,0
+OCFC.US,D,20190513,000000,21.9293,22.0343,21.5927,21.628,149441.36516448,0
+OCFC.US,D,20190514,000000,21.681,21.8479,21.5043,21.8155,196733.91654857,0
+OCFC.US,D,20190515,000000,21.734,21.8567,21.417,21.8253,98963.98611011,0
+OCFC.US,D,20190516,000000,21.9028,22.16,21.8479,21.9382,90691.177190511,0
+OCFC.US,D,20190517,000000,21.894,22.0088,21.7438,21.787,141966.2913907,0
+OCFC.US,D,20190520,000000,21.7252,22.0441,21.7252,21.9814,132140.80257043,0
+OCFC.US,D,20190521,000000,22.1413,22.1413,21.9028,22.0343,85258.83517582,0
+OCFC.US,D,20190522,000000,22.0167,22.0167,21.6898,21.8057,56429.318673619,0
+OCFC.US,D,20190523,000000,21.6476,21.6898,21.2472,21.3699,99743.382516944,0
+OCFC.US,D,20190524,000000,21.4847,21.681,21.4847,21.5593,77816.363604679,0
+OCFC.US,D,20190528,000000,21.522,21.787,21.2472,21.3011,280773.22558193,0
+OCFC.US,D,20190529,000000,21.2295,21.5721,21.1588,21.4248,157316.83473942,0
+OCFC.US,D,20190530,000000,21.522,21.522,21.097,21.149,183657.37683391,0
+OCFC.US,D,20190531,000000,20.9724,21.2118,20.9644,21.0881,134282.35975627,0
+OCFC.US,D,20190603,000000,21.1421,21.4602,21.0617,21.3011,208564.44083114,0
+OCFC.US,D,20190604,000000,21.5671,21.8155,21.465,21.8057,144033.47480177,0
+OCFC.US,D,20190605,000000,21.7074,21.7252,21.417,21.7173,300094.10592076,0
+OCFC.US,D,20190606,000000,21.6476,21.9116,21.5131,21.7074,178133.3411243,0
+OCFC.US,D,20190607,000000,21.6898,21.8449,21.6378,21.681,221655.24400944,0
+OCFC.US,D,20190610,000000,21.7173,22.1315,21.7173,21.9116,106339.2156383,0
+OCFC.US,D,20190611,000000,21.9656,22.0539,21.6182,21.734,154714.77144131,0
+OCFC.US,D,20190612,000000,21.7438,21.9028,21.5839,21.628,101527.33429259,0
+OCFC.US,D,20190613,000000,21.7615,21.8253,21.3011,21.3699,249321.26940498,0
+OCFC.US,D,20190614,000000,21.2295,21.5927,21.2295,21.4602,249219.38752173,0
+OCFC.US,D,20190617,000000,21.4522,21.7036,21.3983,21.5495,160289.74809255,0
+OCFC.US,D,20190618,000000,21.5995,21.8253,21.5671,21.7252,254633.39079744,0
+OCFC.US,D,20190619,000000,21.8057,21.8567,21.628,21.6996,153978.16542544,0
+OCFC.US,D,20190620,000000,21.8253,21.8253,21.4994,21.6732,312022.43681124,0
+OCFC.US,D,20190621,000000,21.5839,21.8331,21.1872,21.4248,256633.33216556,0
+OCFC.US,D,20190624,000000,21.417,21.677,21.1323,21.1421,151052.11773861,0
+OCFC.US,D,20190625,000000,21.1058,21.4072,20.9556,21.3983,179022.76996504,0
+OCFC.US,D,20190626,000000,21.3983,21.5759,21.2216,21.2393,83579.821739921,0
+OCFC.US,D,20190627,000000,21.2393,21.5495,20.99,21.5397,132239.62799718,0
+OCFC.US,D,20190628,000000,21.5927,22.16,21.3797,22,655411.2490175,0
+OCFC.US,D,20190701,000000,22.0539,22.1041,21.8479,22.0971,222696.47685622,0
+OCFC.US,D,20190702,000000,22.0903,22.1227,21.7124,21.948,141619.89298766,0
+OCFC.US,D,20190703,000000,22.1129,22.2326,21.9146,22.16,117090.81077728,0
+OCFC.US,D,20190705,000000,22.266,22.6017,22.214,22.5663,129308.48621618,0
+OCFC.US,D,20190708,000000,22.4682,22.4848,22.2758,22.3013,296836.94211337,0
+OCFC.US,D,20190709,000000,22.2287,22.426,22.1512,22.426,177189.91488544,0
+OCFC.US,D,20190710,000000,22.4456,22.4604,22.266,22.2827,110803.67976216,0
+OCFC.US,D,20190711,000000,22.2925,22.3445,22.1737,22.3111,78557.044895879,0
+OCFC.US,D,20190712,000000,22.266,22.6645,22.266,22.5663,123569.47973292,0
+OCFC.US,D,20190715,000000,22.5408,22.5408,22.2925,22.3297,186334.83272563,0
+OCFC.US,D,20190716,000000,22.3377,22.476,22.2208,22.3013,80107.687158887,0
+OCFC.US,D,20190717,000000,22.1954,22.2925,22.0402,22.2562,102707.12650058,0
+OCFC.US,D,20190718,000000,22.2464,22.4848,22.1639,22.4456,154218.6066699,0
+OCFC.US,D,20190719,000000,22.3523,22.5133,22.3523,22.3995,129695.63737252,0
+OCFC.US,D,20190722,000000,22.3612,22.4848,22.2503,22.426,218419.47539754,0
+OCFC.US,D,20190723,000000,22.426,22.4848,22.2208,22.4524,150183.06527452,0
+OCFC.US,D,20190724,000000,22.4524,22.849,22.2758,22.8401,152127.99042568,0
+OCFC.US,D,20190725,000000,22.7803,23.0973,22.6556,22.6822,149015.49889251,0
+OCFC.US,D,20190726,000000,22.0343,22.849,21.522,22.7616,285381.34316116,0
+OCFC.US,D,20190729,000000,21.0881,21.9293,21.0881,21.3365,372854.07165992,0
+OCFC.US,D,20190730,000000,21.1588,21.681,21.1588,21.6476,234382.32886457,0
+OCFC.US,D,20190731,000000,21.6545,21.9814,21.5995,21.5995,194144.07907645,0
+OCFC.US,D,20190801,000000,21.5995,21.7968,21.0881,21.1588,183303.84669904,0
+OCFC.US,D,20190802,000000,21.0341,21.204,20.7309,20.8643,112293.19289522,0
+OCFC.US,D,20190805,000000,20.2313,20.6828,20.0801,20.3922,145835.7653164,0
+OCFC.US,D,20190806,000000,20.409,20.7397,20.1076,20.4904,96829.5606561,0
+OCFC.US,D,20190807,000000,20.1684,20.4648,20.0271,20.2686,132010.39375988,0
+OCFC.US,D,20190808,000000,20.3667,20.8201,20.3667,20.6317,170606.30759007,0
+OCFC.US,D,20190809,000000,20.4904,20.7662,19.5992,20.0801,707879.4000705,0
+OCFC.US,D,20190812,000000,19.7062,19.8131,19.5255,19.5992,529317.13621774,0
+OCFC.US,D,20190813,000000,19.5255,19.6796,19.1182,19.4558,857075.22989636,0
+OCFC.US,D,20190814,000000,19.1614,19.2851,18.7158,18.7855,365204.7798658,0
+OCFC.US,D,20190815,000000,19.0113,19.0907,18.494,18.653,198136.83008087,0
+OCFC.US,D,20190816,000000,18.8424,19.1359,18.7767,18.8934,333781.35061614,0
+OCFC.US,D,20190819,000000,19.1614,19.1614,18.8051,18.9562,171411.17446771,0
+OCFC.US,D,20190820,000000,18.8503,18.9484,18.7443,18.8051,126611.67276665,0
+OCFC.US,D,20190821,000000,18.9739,19.0269,18.7158,18.7599,260755.47316171,0
+OCFC.US,D,20190822,000000,18.8934,19.4018,18.7521,18.9022,410258.98627496,0
+OCFC.US,D,20190823,000000,18.7599,18.8934,18.4302,18.4488,231797.58548662,0
+OCFC.US,D,20190826,000000,18.5117,18.7855,18.4046,18.7158,201397.05034475,0
+OCFC.US,D,20190827,000000,18.8237,18.8237,18.2967,18.332,183856.04650624,0
+OCFC.US,D,20190828,000000,18.2427,18.706,18.2427,18.5647,249715.55229314,0
+OCFC.US,D,20190829,000000,19.2949,19.2949,18.9022,18.9651,406159.25929313,0
+OCFC.US,D,20190830,000000,19.0269,19.1349,18.7158,18.7443,225438.11833438,0
+OCFC.US,D,20190903,000000,18.6972,18.702,18.3163,18.494,199738.41328551,0
+OCFC.US,D,20190904,000000,18.5911,18.7256,18.5117,18.6176,197671.22987444,0
+OCFC.US,D,20190905,000000,18.8051,19.3685,18.8051,19.0907,291179.44113671,0
+OCFC.US,D,20190906,000000,19.1084,19.2154,18.8934,19.0181,741483.10162163,0
+OCFC.US,D,20190909,000000,19.1702,19.8219,18.9837,19.7601,250847.460016,0
+OCFC.US,D,20190910,000000,19.769,20.0801,19.7238,19.9094,207160.50848,0
+OCFC.US,D,20190911,000000,20.0359,20.5523,19.769,20.5345,218198.3917109,0
+OCFC.US,D,20190912,000000,20.4266,20.9007,20.2686,20.8379,343023.05624541,0
+OCFC.US,D,20190913,000000,21.097,21.2481,20.7564,21.0607,240720.40082132,0
+OCFC.US,D,20190916,000000,20.9095,21.1147,20.7662,21.0871,263714.12305118,0
+OCFC.US,D,20190917,000000,21.0793,21.0793,20.6768,20.9448,218713.91404012,0
+OCFC.US,D,20190918,000000,20.9536,21.1058,20.7564,21.042,232380.34985878,0
+OCFC.US,D,20190919,000000,21.0175,21.3021,20.8201,20.8643,204210.00914118,0
+OCFC.US,D,20190920,000000,20.7662,21.0519,20.5345,20.5443,659644.44126638,0
+OCFC.US,D,20190923,000000,20.5345,20.9978,20.3765,20.932,274955.77004857,0
+OCFC.US,D,20190924,000000,20.9978,21.0077,20.5611,20.6592,312468.67945985,0
+OCFC.US,D,20190925,000000,20.7064,21.1058,20.7064,21.0833,231526.57967718,0
+OCFC.US,D,20190926,000000,21.0077,21.0519,20.668,20.6768,131478.57032933,0
+OCFC.US,D,20190927,000000,20.8722,21.0519,20.723,20.936,190203.28783249,0
+OCFC.US,D,20190930,000000,21.0175,21.1952,20.8123,21.042,235288.05880664,0
+OCFC.US,D,20191001,000000,21.1225,21.2737,20.5081,20.5797,305805.60429555,0
+OCFC.US,D,20191002,000000,20.5345,20.723,20.3579,20.7181,319718.59427166,0
+OCFC.US,D,20191003,000000,20.6239,20.6778,20.353,20.5885,164178.57957606,0
+OCFC.US,D,20191004,000000,20.5983,20.7476,20.4737,20.7476,204150.9176489,0
+OCFC.US,D,20191007,000000,20.7064,20.9007,20.5885,20.7309,160550.56571366,0
+OCFC.US,D,20191008,000000,20.5709,20.6278,20.2686,20.3844,138471.74279535,0
+OCFC.US,D,20191009,000000,20.4364,20.5247,20.2499,20.4648,165380.78579836,0
+OCFC.US,D,20191010,000000,20.4648,20.7397,20.3197,20.6592,262946.95247033,0
+OCFC.US,D,20191011,000000,20.9978,21.3551,20.723,20.7564,398670.94087453,0
+OCFC.US,D,20191014,000000,20.6317,20.7849,20.5797,20.6416,240113.18479717,0
+OCFC.US,D,20191015,000000,20.668,20.9194,20.5247,20.882,239650.64104723,0
+OCFC.US,D,20191016,000000,20.8722,20.9448,20.6317,20.7309,329060.14414651,0
+OCFC.US,D,20191017,000000,20.7564,21.0519,20.7446,21.042,175480.33688457,0
+OCFC.US,D,20191018,000000,20.9194,21.3197,20.9194,21.2118,148215.72610902,0
+OCFC.US,D,20191021,000000,21.3905,21.4621,21.2304,21.3718,146499.01637633,0
+OCFC.US,D,20191022,000000,21.363,21.4366,20.8918,21.3905,191590.9190823,0
+OCFC.US,D,20191023,000000,21.4366,21.4454,21.2393,21.4268,124670.82289081,0
+OCFC.US,D,20191024,000000,21.5161,21.5161,21.1952,21.3197,183878.46052056,0
+OCFC.US,D,20191025,000000,21.8449,21.8449,21.1147,21.3551,168192.72577596,0
+OCFC.US,D,20191028,000000,21.5956,21.8999,21.4621,21.6516,186413.28177572,0
+OCFC.US,D,20191029,000000,21.5524,21.685,21.4454,21.5426,201686.39489317,0
+OCFC.US,D,20191030,000000,21.4189,21.5063,21.256,21.4091,163305.45183664,0
+OCFC.US,D,20191031,000000,21.3718,21.3718,20.9007,21.3375,178242.35473937,0
+OCFC.US,D,20191101,000000,21.4278,21.4464,21.2206,21.3296,207396.87444913,0
+OCFC.US,D,20191104,000000,21.5357,21.5543,21.3375,21.4366,131422.53529354,0
+OCFC.US,D,20191105,000000,21.5171,21.7232,21.4003,21.6241,110344.19246872,0
+OCFC.US,D,20191106,000000,21.5721,21.5965,21.3905,21.5357,110501.09056892,0
+OCFC.US,D,20191107,000000,21.7144,21.7762,21.5357,21.5543,142450.23033612,0
+OCFC.US,D,20191108,000000,21.5073,21.6486,21.3718,21.5357,82548.777081468,0
+OCFC.US,D,20191111,000000,21.3816,21.5809,21.3551,21.4366,106232.2396609,0
+OCFC.US,D,20191112,000000,21.4552,21.6702,21.3718,21.6525,120689.27889355,0
+OCFC.US,D,20191113,000000,21.4798,21.6054,21.4003,21.4631,99399.021751571,0
+OCFC.US,D,20191114,000000,21.4003,21.5641,21.3109,21.4199,133710.80239125,0
+OCFC.US,D,20191115,000000,21.6339,21.7056,21.4278,21.6437,226205.28891522,0
+OCFC.US,D,20191118,000000,21.6614,21.6614,21.3296,21.3905,134052.10670013,0
+OCFC.US,D,20191119,000000,21.4886,21.6241,21.3905,21.5171,148268.70468832,0
+OCFC.US,D,20191120,000000,21.3816,21.7144,21.3375,21.5073,230795.06775547,0
+OCFC.US,D,20191121,000000,21.679,21.679,21.2835,21.3551,117680.70688128,0
+OCFC.US,D,20191122,000000,21.3718,21.4798,21.3296,21.4003,108549.03368592,0
+OCFC.US,D,20191125,000000,21.363,21.732,21.3375,21.6525,157076.39349496,0
+OCFC.US,D,20191126,000000,21.5543,21.7056,21.4798,21.5965,224017.88488193,0
+OCFC.US,D,20191127,000000,21.7507,21.8145,21.5965,21.6702,156735.08918608,0
+OCFC.US,D,20191129,000000,21.5641,21.6525,21.4886,21.5357,93077.250896139,0
+OCFC.US,D,20191202,000000,21.5641,21.6241,21.4366,21.5721,220777.02217587,0
+OCFC.US,D,20191203,000000,21.4278,21.4552,21.2393,21.4199,166316.06148656,0
+OCFC.US,D,20191204,000000,21.4798,21.6143,21.4631,21.5641,203038.36748385,0
+OCFC.US,D,20191205,000000,21.6143,21.7056,21.5073,21.6437,399121.25879848,0
+OCFC.US,D,20191206,000000,21.9126,21.9214,21.5721,21.6143,194753.33273827,0
+OCFC.US,D,20191209,000000,21.5721,21.7232,21.4886,21.5259,154375.5047701,0
+OCFC.US,D,20191210,000000,21.5171,21.6143,21.4278,21.5965,118750.46665537,0
+OCFC.US,D,20191211,000000,21.6339,21.7507,21.5887,21.732,133284.93611929,0
+OCFC.US,D,20191212,000000,21.732,22.1914,21.6339,22.1011,139504.82509147,0
+OCFC.US,D,20191213,000000,22.0923,22.0923,21.7674,21.9666,125528.66834775,0
+OCFC.US,D,20191216,000000,22.0667,22.3877,22.0667,22.2621,272067.41865854,0
+OCFC.US,D,20191217,000000,22.3504,22.4594,22.2424,22.4514,182119.97921573,0
+OCFC.US,D,20191218,000000,22.5516,22.5516,22.3504,22.3975,116239.07823335,0
+OCFC.US,D,20191219,000000,22.4514,22.6576,22.3347,22.6301,212214.86870784,0
+OCFC.US,D,20191220,000000,22.7194,22.9972,22.6301,22.956,632858.67534211,0
+OCFC.US,D,20191223,000000,22.956,22.9806,22.5329,22.6753,191618.42719078,0
+OCFC.US,D,20191224,000000,22.7656,22.8107,22.6743,22.7842,96900.877974372,0
+OCFC.US,D,20191226,000000,22.8107,22.8284,22.5771,22.6399,135109.64064822,0
+OCFC.US,D,20191227,000000,22.7194,22.7656,22.5418,22.7126,233494.9376615,0
+OCFC.US,D,20191230,000000,22.8019,22.9177,22.6203,22.8284,194291.80780716,0
+OCFC.US,D,20191231,000000,22.7754,22.9708,22.6115,22.9364,897075.07607769,0
+OCFC.US,D,20200102,000000,22.9177,22.9177,22.3779,22.6478,367413.57909457,0
+OCFC.US,D,20200103,000000,22.4446,22.6037,22.2719,22.5231,349586.28716414,0
+OCFC.US,D,20200106,000000,22.4514,22.5595,22.3082,22.5516,325794.82978847,0
+OCFC.US,D,20200107,000000,22.4594,22.5673,21.9666,22.5231,279180.81174679,0
+OCFC.US,D,20200108,000000,22.4514,22.7048,22.4152,22.6203,244928.12259939,0
+OCFC.US,D,20200109,000000,22.7194,22.8637,22.6478,22.8549,377133.11075627,0
+OCFC.US,D,20200110,000000,22.8019,22.9,22.2248,22.4594,774043.53268831,0
+OCFC.US,D,20200113,000000,22.5595,22.7656,22.4514,22.746,265733.42197711,0
+OCFC.US,D,20200114,000000,22.6478,22.74,22.4721,22.5035,215767.48997665,0
+OCFC.US,D,20200115,000000,22.5771,22.5771,22.318,22.476,171991.90120222,0
+OCFC.US,D,20200116,000000,22.5859,22.7126,22.5595,22.6949,156131.94843726,0
+OCFC.US,D,20200117,000000,22.6753,22.7656,22.476,22.5035,127630.49159912,0
+OCFC.US,D,20200121,000000,22.4152,22.4682,22.2621,22.3347,158398.82033949,0
+OCFC.US,D,20200122,000000,22.4152,22.4152,22.1452,22.318,142856.73905027,0
+OCFC.US,D,20200123,000000,22.2424,22.3425,22.0569,22.2719,187337.35045677,0
+OCFC.US,D,20200124,000000,22.2719,22.2719,21.9038,22.1403,146679.34730967,0
+OCFC.US,D,20200127,000000,21.9038,22.2002,21.7507,22.0923,179373.24364341,0
+OCFC.US,D,20200128,000000,22.2621,22.2621,21.5073,21.6614,219566.66540289,0
+OCFC.US,D,20200129,000000,21.5809,21.7281,21.0685,21.1764,510369.1435716,0
+OCFC.US,D,20200130,000000,21.0587,21.2648,20.934,21.2648,259455.46033148,0
+OCFC.US,D,20200131,000000,21.1205,21.1205,20.8526,20.8879,281827.70307354,0
+OCFC.US,D,20200203,000000,20.9949,21.1942,20.8879,21.0411,269454.14835327,0
+OCFC.US,D,20200204,000000,21.2756,21.4572,21.1215,21.1313,182375.70274267,0
+OCFC.US,D,20200205,000000,21.2216,21.5112,21.1952,21.4484,221975.15312284,0
+OCFC.US,D,20200206,000000,21.5583,21.5661,21.2491,21.3041,156025.99127869,0
+OCFC.US,D,20200207,000000,21.257,21.3747,21.1412,21.2491,295958.7202798,0
+OCFC.US,D,20200210,000000,21.1872,21.2403,21.0243,21.1137,135416.3051168,0
+OCFC.US,D,20200211,000000,21.2118,21.4307,21.204,21.2855,148410.32050603,0
+OCFC.US,D,20200212,000000,21.3836,21.4484,21.0145,21.2403,207063.72069092,0
+OCFC.US,D,20200213,000000,21.204,21.3649,21.1676,21.2491,107740.09153294,0
+OCFC.US,D,20200214,000000,21.2491,21.2491,20.987,21.0411,156151.30599508,0
+OCFC.US,D,20200218,000000,21.0047,21.1726,20.9252,21.1412,167516.23007121,0
+OCFC.US,D,20200219,000000,21.1676,21.2403,21.1215,21.149,223283.31650372,0
+OCFC.US,D,20200220,000000,21.095,21.3169,21.0332,21.2314,210234.28489753,0
+OCFC.US,D,20200221,000000,21.2491,21.2491,20.8869,21.0499,278564.42635316,0
+OCFC.US,D,20200224,000000,20.6848,20.7691,20.454,20.6514,186641.49719419,0
+OCFC.US,D,20200225,000000,20.6072,20.725,19.821,19.8563,222807.52810897,0
+OCFC.US,D,20200226,000000,19.929,20.1194,19.6472,19.6758,199611.06093145,0
+OCFC.US,D,20200227,000000,19.394,19.5933,18.969,18.9779,272279.33297569,0
+OCFC.US,D,20200228,000000,18.3909,18.9975,18.0562,18.49,477972.74233694,0
+OCFC.US,D,20200302,000000,18.3624,19.3312,18.3546,19.3223,182979.86231032,0
+OCFC.US,D,20200303,000000,19.1428,19.3852,18.3448,18.5529,223261.92130824,0
+OCFC.US,D,20200304,000000,18.7158,18.7158,18.0327,18.5431,252513.22880708,0
+OCFC.US,D,20200305,000000,18.1102,18.1376,17.5507,17.857,318199.53539246,0
+OCFC.US,D,20200306,000000,17.3858,17.6488,16.8528,17.2052,259880.30778462,0
+OCFC.US,D,20200309,000000,16.421,16.7713,15.3796,15.5317,302387.46711264,0
+OCFC.US,D,20200310,000000,15.9744,16.1196,15.0724,15.2235,327816.16635207,0
+OCFC.US,D,20200311,000000,14.827,15.1067,14.1752,14.8093,527385.45571139,0
+OCFC.US,D,20200312,000000,14.139,14.4569,13.1623,13.7503,396241.05795911,0
+OCFC.US,D,20200313,000000,14.4991,14.7809,13.6874,14.3568,296432.47103689,0
+OCFC.US,D,20200316,000000,12.7746,12.9719,11.9687,12.2033,372312.06004105,0
+OCFC.US,D,20200317,000000,12.166,12.699,11.3612,12.6568,469724.38506932,0
+OCFC.US,D,20200318,000000,11.8696,11.8784,10.6653,10.8999,426484.69500077,0
+OCFC.US,D,20200319,000000,10.8017,12.9081,10.4955,12.5734,405942.25088182,0
+OCFC.US,D,20200320,000000,12.5822,12.7029,11.5339,12.0846,582183.64543424,0
+OCFC.US,D,20200323,000000,11.9687,12.171,11.1983,12.0316,518754.02256277,0
+OCFC.US,D,20200324,000000,12.4301,12.9817,12.2465,12.9719,451938.86471102,0
+OCFC.US,D,20200325,000000,13.0073,13.1074,12.0748,12.591,409795.4237062,0
+OCFC.US,D,20200326,000000,12.7177,13.9671,12.4969,13.9142,338815.33446734,0
+OCFC.US,D,20200327,000000,13.0632,14.1615,13.0632,13.9318,325672.57152857,0
+OCFC.US,D,20200330,000000,13.975,14.2793,13.3429,14.1752,258222.6895442,0
+OCFC.US,D,20200331,000000,14.0575,14.4658,13.9318,14.3912,379940.97545854,0
+OCFC.US,D,20200401,000000,13.8327,14.4736,13.2683,14.2293,417498.71289845,0
+OCFC.US,D,20200402,000000,14.1026,14.4736,13.4509,13.7503,469419.75823842,0
+OCFC.US,D,20200403,000000,13.5412,13.9839,12.7648,13.0161,386938.22319989,0
+OCFC.US,D,20200406,000000,13.5608,13.814,13.2752,13.7227,345362.26428475,0
+OCFC.US,D,20200407,000000,14.0388,14.401,13.3684,13.5157,367064.12423504,0
+OCFC.US,D,20200408,000000,13.7316,14.3205,13.6394,14.0035,389313.08989837,0
+OCFC.US,D,20200409,000000,14.3824,15.677,14.3205,15.4777,268206.09528351,0
+OCFC.US,D,20200413,000000,15.305,15.4797,14.1664,14.294,191323.9885482,0
+OCFC.US,D,20200414,000000,14.5816,14.772,13.865,14.0123,256288.97140018,0
+OCFC.US,D,20200415,000000,13.4597,13.7002,12.9669,13.0994,279993.8291751,0
+OCFC.US,D,20200416,000000,13.1074,13.7405,12.1494,12.4743,197093.55959643,0
+OCFC.US,D,20200417,000000,12.9817,13.5706,12.9542,13.3429,255638.96498508,0
+OCFC.US,D,20200420,000000,13.0259,13.4783,12.8648,13.3085,127175.07958101,0
+OCFC.US,D,20200421,000000,12.7746,13.2889,12.4389,13.2153,130092.97671718,0
+OCFC.US,D,20200422,000000,13.5608,13.5608,12.9621,13.0906,114723.07581064,0
+OCFC.US,D,20200423,000000,13.1074,13.9416,13.1074,13.6502,222943.03101368,0
+OCFC.US,D,20200424,000000,13.7503,14.663,13.7503,13.9573,291254.83373032,0
+OCFC.US,D,20200427,000000,14.0575,14.6268,13.9142,14.3568,543046.73880401,0
+OCFC.US,D,20200428,000000,14.6817,14.6817,13.865,14.085,501949.62474012,0
+OCFC.US,D,20200429,000000,14.4736,15.0165,14.1114,14.5561,900878.32677926,0
+OCFC.US,D,20200430,000000,15.7211,15.8752,14.5904,15.2421,520295.49545629,0
+OCFC.US,D,20200501,000000,15.3325,15.3325,13.8366,14.3646,403249.51270762,0
+OCFC.US,D,20200504,000000,14.0457,14.7308,13.7846,14.6208,385110.46221445,0
+OCFC.US,D,20200505,000000,15.1244,15.2795,13.9632,14.0457,219634.92626467,0
+OCFC.US,D,20200506,000000,14.082,14.1546,13.4597,13.9799,328677.06826551,0
+OCFC.US,D,20200507,000000,14.137,14.4393,13.7797,13.8366,234651.29703634,0
+OCFC.US,D,20200508,000000,14.2469,14.5845,14.0545,14.4913,179987.59139938,0
+OCFC.US,D,20200511,000000,14.1546,14.2096,13.6432,13.7169,245770.68577384,0
+OCFC.US,D,20200512,000000,13.7071,13.7071,13.0769,13.0956,292914.48960839,0
+OCFC.US,D,20200513,000000,12.8944,12.9867,12.4467,12.6578,291070.42752163,0
+OCFC.US,D,20200514,000000,12.3358,12.5646,11.7695,12.2819,292827.89000764,0
+OCFC.US,D,20200515,000000,12.2445,12.7197,12.0895,12.5567,401822.14752334,0
+OCFC.US,D,20200518,000000,13.232,14.1644,13.232,14.0908,292445.83294546,0
+OCFC.US,D,20200519,000000,13.9632,14.1733,13.387,13.3969,204769.34068021,0
+OCFC.US,D,20200520,000000,13.6521,14.1546,13.5804,14.028,165281.96037162,0
+OCFC.US,D,20200521,000000,14.028,14.3009,13.9632,14.0643,145556.6089563,0
+OCFC.US,D,20200522,000000,14.3107,14.3107,13.7433,13.9367,148993.08487819,0
+OCFC.US,D,20200526,000000,14.4913,14.8486,14.0996,14.7308,337648.78690418,0
+OCFC.US,D,20200527,000000,15.2147,16.3032,15.2147,16.2198,360905.3643928,0
+OCFC.US,D,20200528,000000,16.0745,16.6594,15.4444,15.5533,422087.47291986,0
+OCFC.US,D,20200529,000000,15.2147,15.6534,15.0331,15.2617,301236.20183195,0
+OCFC.US,D,20200601,000000,15.4522,15.6534,15.197,15.2707,244403.43090068,0
+OCFC.US,D,20200602,000000,15.3423,15.9724,15.1607,15.3059,219542.21375092,0
+OCFC.US,D,20200603,000000,15.672,16.5937,15.4983,16.2099,249715.55229314,0
+OCFC.US,D,20200604,000000,16.0745,16.6594,15.9724,16.4848,215907.06815669,0
+OCFC.US,D,20200605,000000,17.3622,18.5931,17.3426,17.9188,678674.95823796,0
+OCFC.US,D,20200608,000000,18.1662,18.6137,17.9934,18.4056,367829.25717821,0
+OCFC.US,D,20200609,000000,17.9286,18.1484,17.0874,17.5085,252223.88425866,0
+OCFC.US,D,20200610,000000,17.3259,17.3259,16.0745,16.1658,153115.22587434,0
+OCFC.US,D,20200611,000000,15.3158,15.4444,14.4913,14.612,355238.69404664,0
+OCFC.US,D,20200612,000000,15.3521,15.4346,14.8142,15.2058,257376.05109443,0
+OCFC.US,D,20200615,000000,14.5757,15.2333,14.3922,15.1146,162755.28966711,0
+OCFC.US,D,20200616,000000,15.7731,16.2384,15.5896,16.0205,221225.30246215,0
+OCFC.US,D,20200617,000000,16.0363,16.1452,15.0861,15.197,236797.94831634,0
+OCFC.US,D,20200618,000000,14.985,15.5808,14.9683,15.3325,166639.02705645,0
+OCFC.US,D,20200619,000000,15.5435,15.7731,14.8054,15.2981,586758.14199199,0
+OCFC.US,D,20200622,000000,15.1146,15.6534,15.0596,15.6446,276821.22733081,0
+OCFC.US,D,20200623,000000,15.7633,16.0363,15.2981,15.3325,181972.25048502,0
+OCFC.US,D,20200624,000000,15.2147,15.2147,14.6208,14.7475,230131.81669553,0
+OCFC.US,D,20200625,000000,14.7308,15.3423,14.5295,15.3158,224657.70310871,0
+OCFC.US,D,20200626,000000,15.0429,15.0429,14.3293,14.5934,970147.81919841,0
+OCFC.US,D,20200629,000000,14.7857,15.6917,14.7475,15.5631,228247.00185548,0
+OCFC.US,D,20200630,000000,15.4247,16.2384,15.4247,16.1098,307092.37248095,0
+OCFC.US,D,20200701,000000,16.1658,16.1658,15.3246,15.3766,184887.0911647,0
+OCFC.US,D,20200702,000000,15.7447,15.9823,15.2058,15.2795,139574.10477208,0
+OCFC.US,D,20200706,000000,15.4983,15.8822,15.0331,15.2707,152334.81064867,0
+OCFC.US,D,20200707,000000,15.1048,15.1048,14.6572,14.7043,165061.8955038,0
+OCFC.US,D,20200708,000000,14.6296,14.9634,14.402,14.7387,248692.65818535,0
+OCFC.US,D,20200709,000000,14.6572,14.6572,14.2008,14.3382,214998.28175813,0
+OCFC.US,D,20200710,000000,14.3744,14.933,14.3744,14.933,222863.56314475,0
+OCFC.US,D,20200713,000000,15.1607,15.2617,14.6386,14.9771,161945.32869529,0
+OCFC.US,D,20200714,000000,14.9595,15.1784,14.1644,14.8584,122428.40264056,0
+OCFC.US,D,20200715,000000,15.3158,15.7359,15.2235,15.5081,336197.98888674,0
+OCFC.US,D,20200716,000000,15.4149,15.7261,15.2883,15.4983,304382.3143866,0
+OCFC.US,D,20200717,000000,15.4149,15.5729,14.9949,15.0282,141937.76446339,0
+OCFC.US,D,20200720,000000,14.933,15.0135,14.5109,14.558,172065.25615815,0
+OCFC.US,D,20200721,000000,14.6208,15.2617,14.6208,15.2058,449679.12454062,0
+OCFC.US,D,20200722,000000,14.9771,15.0773,14.6032,14.8397,332645.36761794,0
+OCFC.US,D,20200723,000000,14.7573,15.3619,14.6484,15.1244,436710.5796222,0
+OCFC.US,D,20200724,000000,15.1882,15.4149,14.9683,15.0047,242619.47912503,0
+OCFC.US,D,20200727,000000,14.9506,14.9771,14.4658,14.5679,187773.40491707,0
+OCFC.US,D,20200728,000000,14.4393,14.9232,14.3205,14.7308,157026.47137217,0
+OCFC.US,D,20200729,000000,14.823,14.9771,14.5295,14.9595,169618.05332258,0
+OCFC.US,D,20200730,000000,14.7671,14.7671,14.3382,14.5934,147416.97214437,0
+OCFC.US,D,20200731,000000,14.558,14.558,13.8464,14.1507,295562.39975397,0
+OCFC.US,D,20200803,000000,14.2607,14.2607,13.9927,14.0486,182816.85129713,0
+OCFC.US,D,20200804,000000,13.9662,14.1782,13.8622,14.1222,178019.23341506,0
+OCFC.US,D,20200805,000000,14.3176,14.5099,14.1694,14.4736,622605.2826122,0
+OCFC.US,D,20200806,000000,14.4088,14.6582,14.2695,14.5384,176657.07263606,0
+OCFC.US,D,20200807,000000,14.5001,15.2863,14.2793,15.2863,714102.34549919,0
+OCFC.US,D,20200810,000000,15.3413,16.0431,15.0645,15.7103,241016.87710157,0
+OCFC.US,D,20200811,000000,15.8674,16.3856,15.729,15.9979,281015.70446406,0
+OCFC.US,D,20200812,000000,16.2845,16.366,15.8586,16.0804,256343.98761714,0
+OCFC.US,D,20200813,000000,15.9066,15.943,15.4149,15.4709,158485.41994025,0
+OCFC.US,D,20200814,000000,15.4051,15.8772,15.2863,15.6603,137760.6072503,0
+OCFC.US,D,20200817,000000,15.5739,15.6848,15.1106,15.2029,162106.30207083,0
+OCFC.US,D,20200818,000000,15.2117,15.2117,14.6768,14.7779,123710.07673179,0
+OCFC.US,D,20200819,000000,14.7779,15.0743,14.6395,14.7691,115710.3112593,0
+OCFC.US,D,20200820,000000,14.5934,14.6768,14.4736,14.5983,125170.04411871,0
+OCFC.US,D,20200821,000000,14.5679,14.6032,14.2518,14.3804,205900.22958424,0
+OCFC.US,D,20200824,000000,14.612,15.0282,14.3352,14.9723,132825.44882585,0
+OCFC.US,D,20200825,000000,15.1302,15.1302,14.7317,14.9172,216652.84354205,0
+OCFC.US,D,20200826,000000,14.9536,14.9536,14.4648,14.4835,123037.65630237,0
+OCFC.US,D,20200827,000000,14.5187,14.9467,14.5187,14.7229,140652.01509682,0
+OCFC.US,D,20200828,000000,14.9074,14.9074,14.5757,14.7691,156551.70179624,0
+OCFC.US,D,20200831,000000,14.6582,14.7141,14.4177,14.4177,166170.37039352,0
+OCFC.US,D,20200901,000000,14.3264,14.9172,14.3077,14.668,176756.91688165,0
+OCFC.US,D,20200902,000000,14.5934,14.7691,14.4648,14.612,148788.30229287,0
+OCFC.US,D,20200903,000000,14.7053,14.9624,14.4471,14.5845,171851.30420333,0
+OCFC.US,D,20200904,000000,14.9172,14.9811,14.3716,14.6768,195907.65447545,0
+OCFC.US,D,20200908,000000,14.5934,14.5934,14.0948,14.1222,161718.13209565,0
+OCFC.US,D,20200909,000000,14.1968,14.5384,13.9475,14.0309,140394.25393221,0
+OCFC.US,D,20200910,000000,14.1124,14.1124,13.7621,13.7905,136159.02404566,0
+OCFC.US,D,20200911,000000,13.8278,13.9289,13.6894,13.7905,184867.73360688,0
+OCFC.US,D,20200914,000000,13.8278,14.0683,13.8278,13.9475,177088.03300219,0
+OCFC.US,D,20200915,000000,14.0025,14.0025,13.5313,13.5696,128958.01253782,0
+OCFC.US,D,20200916,000000,13.55,13.8916,13.4577,13.7169,162795.02360157,0
+OCFC.US,D,20200917,000000,13.5235,13.7709,13.4754,13.7621,148940.10629891,0
+OCFC.US,D,20200918,000000,13.872,13.8768,13.2919,13.3017,531298.73884687,0
+OCFC.US,D,20200921,000000,13.0131,13.1917,12.5057,12.7844,287653.30915756,0
+OCFC.US,D,20200922,000000,12.8846,12.9493,12.3221,12.433,233270.79751836,0
+OCFC.US,D,20200923,000000,12.4595,12.699,12.2475,12.2661,249684.98772816,0
+OCFC.US,D,20200924,000000,12.2946,12.6548,12.2014,12.3221,264559.74268212,0
+OCFC.US,D,20200925,000000,12.1366,12.7373,12.1366,12.6548,241313.35338182,0
+OCFC.US,D,20200928,000000,12.7373,13.0887,12.7373,13.0043,122818.61025339,0
+OCFC.US,D,20200929,000000,12.9415,12.9415,12.5253,12.7373,201098.53642684,0
+OCFC.US,D,20200930,000000,12.8286,12.9827,12.5449,12.645,176647.90326657,0
+OCFC.US,D,20201001,000000,12.6264,12.7883,12.4969,12.6902,180482.73735196,0
+OCFC.US,D,20201002,000000,12.5155,13.4941,12.4969,13.4175,314237.34895301,0
+OCFC.US,D,20201005,000000,13.4577,13.6707,13.337,13.4214,257010.29513357,0
+OCFC.US,D,20201006,000000,13.605,14.2518,13.5039,13.7709,260397.86775151,0
+OCFC.US,D,20201007,000000,13.872,14.1596,13.7335,14.0309,237371.54331902,0
+OCFC.US,D,20201008,000000,14.1507,14.4275,13.9563,14.2518,151984.33697031,0
+OCFC.US,D,20201009,000000,14.3538,14.4471,13.9662,14.0486,83105.052163993,0
+OCFC.US,D,20201012,000000,13.975,14.3804,13.9289,14.3538,104994.37477946,0
+OCFC.US,D,20201013,000000,14.1968,14.2607,13.7335,13.7709,143871.4826074,0
+OCFC.US,D,20201014,000000,13.8278,14.0398,13.5235,13.5235,96199.930617638,0
+OCFC.US,D,20201015,000000,13.3282,13.9829,13.3282,13.9563,133710.80239125,0
+OCFC.US,D,20201016,000000,13.9112,14.0859,13.6806,13.9387,108681.48013414,0
+OCFC.US,D,20201019,000000,14.0025,14.0859,13.8818,13.9927,328468.21040485,0
+OCFC.US,D,20201020,000000,14.0584,14.5286,14.0113,14.2891,178367.66945577,0
+OCFC.US,D,20201021,000000,14.2155,14.6494,14.2155,14.6032,161373.77133029,0
+OCFC.US,D,20201022,000000,14.6768,15.461,14.6768,15.4346,476077.73930856,0
+OCFC.US,D,20201023,000000,15.5169,15.6946,15.3708,15.5818,517204.39911859,0
+OCFC.US,D,20201026,000000,15.4993,15.4993,15.1754,15.4346,264417.10804558,0
+OCFC.US,D,20201027,000000,15.4709,15.4709,14.8614,14.8938,225478.87108768,0
+OCFC.US,D,20201028,000000,14.612,14.9074,14.4275,14.5286,203765.80413024,0
+OCFC.US,D,20201029,000000,14.5001,14.8712,14.1694,14.7691,260564.95404004,0
+OCFC.US,D,20201030,000000,14.3264,14.5099,13.3556,13.8278,1181547.6328403,0
+OCFC.US,D,20201102,000000,14.0771,14.2891,13.8101,14.2331,452289.33838938,0
+OCFC.US,D,20201103,000000,14.3264,14.4275,14.0584,14.132,480117.35597928,0
+OCFC.US,D,20201104,000000,13.9289,13.9475,12.9875,13.0985,270541.22804751,0
+OCFC.US,D,20201105,000000,13.1721,13.8533,13.1721,13.7257,165111.8176266,0
+OCFC.US,D,20201106,000000,13.8838,13.8838,13.1947,13.3154,237731.18636688,0
+OCFC.US,D,20201109,000000,14.4913,15.5994,14.4913,15.0537,531798.97889362,0
+OCFC.US,D,20201110,000000,15.2677,15.2765,14.6404,14.9958,571372.95880298,0
+OCFC.US,D,20201111,000000,14.9958,15.1077,14.4825,14.8103,272140.77361447,0
+OCFC.US,D,20201112,000000,14.5187,14.6788,14.2489,14.455,366466.07758038,0
+OCFC.US,D,20201113,000000,14.67,15.1558,14.6601,15.0057,432035.22000002,0
+OCFC.US,D,20201116,000000,15.4827,15.7909,15.2863,15.6888,225120.24685866,0
+OCFC.US,D,20201117,000000,15.5013,15.5847,15.0341,15.5759,309455.01335343,0
+OCFC.US,D,20201118,000000,15.7427,15.7909,15.1362,15.146,227417.68332585,0
+OCFC.US,D,20201119,000000,15.1362,15.2098,14.6886,14.9585,205856.42037444,0
+OCFC.US,D,20201120,000000,14.8368,15.3982,14.6042,14.9271,241109.58961533,0
+OCFC.US,D,20201123,000000,15.0714,15.1931,14.875,14.9026,259428.97104184,0
+OCFC.US,D,20201124,000000,15.1931,15.9959,15.0057,15.8938,535646.038805,0
+OCFC.US,D,20201125,000000,15.8105,15.9126,15.4827,15.8193,391045.08191355,0
+OCFC.US,D,20201127,000000,15.7153,15.7153,15.2009,15.2765,124503.73660229,0
+OCFC.US,D,20201130,000000,15.2491,15.2491,14.7161,14.7337,311412.16433059,0
+OCFC.US,D,20201201,000000,14.9585,15.3708,14.9418,15.1274,297589.84923057,0
+OCFC.US,D,20201202,000000,15.1362,15.3511,14.7337,15.2098,261890.43734107,0
+OCFC.US,D,20201203,000000,15.1931,15.4532,15.1077,15.1833,232051.2713759,0
+OCFC.US,D,20201204,000000,15.304,15.7241,15.1833,15.6888,176951.51127864,0
+OCFC.US,D,20201207,000000,15.679,16.0882,15.4159,15.9959,233317.66318464,0
+OCFC.US,D,20201208,000000,15.8193,16.2483,15.8193,16.1923,257735.69414229,0
+OCFC.US,D,20201209,000000,16.3503,16.4524,16.1226,16.4082,346426.92996467,0
+OCFC.US,D,20201210,000000,16.2483,16.5751,16.1834,16.5201,262497.65336522,0
+OCFC.US,D,20201211,000000,16.418,16.5751,15.9302,16.3886,470978.55105209,0
+OCFC.US,D,20201214,000000,16.687,16.687,16.3503,16.3503,326502.90887703,0
+OCFC.US,D,20201215,000000,16.5005,16.8479,16.2099,16.7713,194608.66046405,0
+OCFC.US,D,20201216,000000,16.9304,16.9304,16.5653,16.5653,233983.97070108,0
+OCFC.US,D,20201217,000000,16.418,16.6418,16.3051,16.6222,218472.45397683,0
+OCFC.US,D,20201218,000000,17.2376,17.8363,17.0531,17.7136,1142716.3718598,0
+OCFC.US,D,20201221,000000,17.6116,17.6116,16.9579,17.165,397963.8806048,0
+OCFC.US,D,20201222,000000,17.1924,17.3692,17.0148,17.1356,188739.24517024,0
+OCFC.US,D,20201223,000000,17.1257,17.5929,16.949,17.5655,153770.32638362,0
+OCFC.US,D,20201224,000000,17.697,17.697,17.2288,17.4614,157004.05735785,0
+OCFC.US,D,20201228,000000,17.6606,17.8452,17.2671,17.7529,166550.38981803,0
+OCFC.US,D,20201229,000000,17.8275,17.8275,17.1924,17.3043,170713.28356747,0
+OCFC.US,D,20201230,000000,17.2376,17.5576,17.2376,17.4712,203699.58090612,0
+OCFC.US,D,20201231,000000,17.3593,17.5477,17.3093,17.4074,189139.6409714,0
+OCFC.US,D,20210104,000000,17.6018,17.697,17.005,17.2955,205267.54308928,0
+OCFC.US,D,20210105,000000,17.2955,17.6872,17.2955,17.5655,197663.07932378,0
+OCFC.US,D,20210106,000000,17.9679,18.9955,17.6774,18.7246,408543.2953611,0
+OCFC.US,D,20210107,000000,18.9759,19.1624,18.8091,18.9955,189279.21915144,0
+OCFC.US,D,20210108,000000,19.1536,19.1536,18.2466,18.5293,221499.36472808,0
+OCFC.US,D,20210111,000000,18.2565,19.0417,18.2565,18.9955,180024.26887735,0
+OCFC.US,D,20210112,000000,18.9759,19.4539,18.8277,19.2095,185127.53240915,0
+OCFC.US,D,20210113,000000,19.1074,19.2006,18.5833,18.9298,111853.0631596,0
+OCFC.US,D,20210114,000000,19.1624,19.3027,18.8365,19.2095,139697.38185081,0
+OCFC.US,D,20210115,000000,18.8924,19.0299,18.6874,18.7894,126479.22631843,0
+OCFC.US,D,20210119,000000,18.6314,19.127,18.5931,18.8826,159641.7793151,0
+OCFC.US,D,20210120,000000,18.7148,19.0417,18.6216,18.8826,108309.61126029,0
+OCFC.US,D,20210121,000000,18.8826,18.8826,18.2466,18.3585,123825.20325986,0
+OCFC.US,D,20210122,000000,18.0984,18.5833,18.0149,18.5558,277921.55166987,0
+OCFC.US,D,20210125,000000,18.3683,18.5097,17.9021,18.3045,190636.28583629,0
+OCFC.US,D,20210126,000000,18.4626,18.4626,17.8079,17.8363,128479.16768656,0
+OCFC.US,D,20210127,000000,17.5291,17.9246,16.8744,17.0707,210931.15697894,0
+OCFC.US,D,20210128,000000,17.3593,17.7235,17.1071,17.641,169766.80087211,0
+OCFC.US,D,20210129,000000,17.9492,18.2024,16.9677,16.9677,206844.67464193,0
+OCFC.US,D,20210201,000000,17.7333,17.7333,16.949,17.2857,550527.92549079,0
+OCFC.US,D,20210202,000000,17.2857,17.5655,17.1924,17.5193,404339.64885835,0
+OCFC.US,D,20210203,000000,17.4614,17.7048,17.3043,17.6774,485948.05615747,0
+OCFC.US,D,20210204,000000,17.7048,17.9492,17.7048,17.7529,1461853.2205781,0
+OCFC.US,D,20210205,000000,17.9129,17.9316,17.5173,17.7627,239215.60540577,0
+OCFC.US,D,20210208,000000,18.0159,18.6668,17.7725,18.6569,1071529.462398,0
+OCFC.US,D,20210209,000000,18.6392,19.4971,18.5067,19.3656,716402.83842289,0
+OCFC.US,D,20210210,000000,19.3459,19.6011,19.2331,19.289,291518.70780792,0
+OCFC.US,D,20210211,000000,19.1476,19.4402,19.0809,19.3656,457252.00492232,0
+OCFC.US,D,20210212,000000,19.186,19.4058,19.186,19.392,319075.71958838,0
+OCFC.US,D,20210216,000000,19.6384,19.6384,19.2331,19.5629,406371.17361028,0
+OCFC.US,D,20210217,000000,19.5433,19.7886,19.5236,19.6561,446677.68426018,0
+OCFC.US,D,20210218,000000,19.6286,19.7699,19.2448,19.5334,323753.11684821,0
+OCFC.US,D,20210219,000000,19.6954,20.2126,18.9308,20.1096,358979.79679945,0
+OCFC.US,D,20210222,000000,20.1194,20.6464,20.0801,20.3746,342993.51049927,0
+OCFC.US,D,20210223,000000,20.4963,21.2687,20.3451,20.675,417242.9893715,0
+OCFC.US,D,20210224,000000,20.8545,21.411,20.6366,21.2884,301378.8364685,0
+OCFC.US,D,20210225,000000,21.4484,21.6172,21.0715,21.1755,689280.8622839,0
+OCFC.US,D,20210226,000000,21.0145,21.4621,20.3353,20.4874,437534.80405766,0
+OCFC.US,D,20210301,000000,20.8634,21.5887,20.7789,21.308,513581.47935036,0
+OCFC.US,D,20210302,000000,21.1274,21.3718,20.8447,20.882,223740.76615949,0
+OCFC.US,D,20210303,000000,20.9861,22.0991,20.5287,21.5141,518206.91684973,0
+OCFC.US,D,20210304,000000,21.411,22.0137,20.8349,21.1559,410423.016107,0
+OCFC.US,D,20210305,000000,21.627,21.9666,20.8869,21.891,482674.59124876,0
+OCFC.US,D,20210308,000000,22.1069,22.5889,22.0422,22.2296,400654.58114134,0
+OCFC.US,D,20210309,000000,22.2581,22.5801,21.5985,22.475,318822.03369909,0
+OCFC.US,D,20210310,000000,22.5703,22.9,21.6653,22.7872,309944.04639301,0
+OCFC.US,D,20210311,000000,22.7204,23.0168,22.6262,23.0031,300023.80742132,0
+OCFC.US,D,20210312,000000,23.2573,23.5969,22.6458,23.5223,371971.77455101,0
+OCFC.US,D,20210315,000000,23.5705,23.5705,22.8157,23.1837,398063.72485038,0
+OCFC.US,D,20210316,000000,23.1071,23.1258,22.5605,22.9285,295551.19274681,0
+OCFC.US,D,20210317,000000,23.0983,23.3898,22.6164,23.2966,298234.76155152,0
+OCFC.US,D,20210318,000000,23.5705,24.286,23.2485,23.4291,495539.21664627,0
+OCFC.US,D,20210319,000000,23.2298,23.6165,22.6065,23.5705,897216.6918954,0
+OCFC.US,D,20210322,000000,23.4193,23.4742,22.2679,22.5526,182323.74298222,0
+OCFC.US,D,20210323,000000,22.3072,22.4486,21.7978,21.8724,210608.19140905,0
+OCFC.US,D,20210324,000000,22.4004,23.0865,21.9666,21.9764,305085.29938099,0
+OCFC.US,D,20210325,000000,22.1551,22.7489,21.7026,22.6164,247690.14045421,0
+OCFC.US,D,20210326,000000,22.8902,23.4566,22.3808,23.438,170043.91959454,0
+OCFC.US,D,20210329,000000,23.1258,23.3477,22.5977,22.693,294933.78853434,0
+OCFC.US,D,20210330,000000,22.9756,23.3093,22.5329,22.6065,221490.19535859,0
+OCFC.US,D,20210331,000000,22.5889,22.7489,22.1845,22.5703,350477.75364254,0
+OCFC.US,D,20210401,000000,22.4486,22.6164,22.1168,22.4299,333943.3428105,0
+OCFC.US,D,20210405,000000,22.8255,22.8255,21.5337,22.5977,455026.90459222,0
+OCFC.US,D,20210406,000000,22.636,22.6409,22.052,22.3513,195703.89070896,0
+OCFC.US,D,20210407,000000,22.5605,22.5977,21.9941,22.213,238173.35374016,0
+OCFC.US,D,20210408,000000,22.1649,22.4103,21.7497,22.3072,301837.30494311,0
+OCFC.US,D,20210409,000000,22.3906,22.5231,22.3171,22.4201,167866.70374957,0
+OCFC.US,D,20210412,000000,22.4574,22.5801,22.2974,22.3906,176052.91306841,0
+OCFC.US,D,20210413,000000,22.9943,22.9943,21.7595,21.8263,159652.98632225,0
+OCFC.US,D,20210414,000000,21.7683,22.2876,21.7683,22.1551,199266.70016608,0
+OCFC.US,D,20210415,000000,22.2483,22.3435,21.5623,22.0226,153218.12657642,0
+OCFC.US,D,20210416,000000,22.3072,22.4839,22.0422,22.1551,171940.96026058,0
+OCFC.US,D,20210419,000000,22.3612,22.3612,21.7026,21.9392,135098.43364107,0
+OCFC.US,D,20210420,000000,21.7978,21.949,21.2403,21.363,206502.35151422,0
+OCFC.US,D,20210421,000000,21.2687,21.788,20.9302,21.685,333460.42268391,0
+OCFC.US,D,20210422,000000,21.8165,22.052,21.3169,21.3257,171362.27116375,0
+OCFC.US,D,20210423,000000,21.3816,22.0815,21.3305,21.9293,252354.29306922,0
+OCFC.US,D,20210426,000000,22.1747,22.4004,21.8724,21.9293,208171.1767618,0
+OCFC.US,D,20210427,000000,22.0226,22.1069,21.6653,21.9097,186182.00990076,0
+OCFC.US,D,20210428,000000,22.0226,22.1354,21.7026,21.8724,114265.62615487,0
+OCFC.US,D,20210429,000000,22.0226,22.3513,21.8263,21.9293,240430.03745407,0
+OCFC.US,D,20210430,000000,21.7026,22.6164,21.2118,21.5524,348066.2094661,0
+OCFC.US,D,20210503,000000,21.7212,21.9578,21.3964,21.685,331449.27430863,0
+OCFC.US,D,20210504,000000,21.5426,22.1551,21.3914,21.4532,298781.86726455,0
+OCFC.US,D,20210505,000000,21.3816,21.5985,21.0243,21.5721,373505.09689387,0
+OCFC.US,D,20210506,000000,20.9302,21.467,20.9302,21.2687,283714.55555125,0
+OCFC.US,D,20210507,000000,20.9556,21.2589,20.9184,21.2589,212714.08993576,0
+OCFC.US,D,20210510,000000,21.412,21.5161,21.0793,21.0979,358300.2446382,0
+OCFC.US,D,20210511,000000,20.7947,21.412,20.6798,20.7466,195836.33715718,0
+OCFC.US,D,20210512,000000,20.8516,21.0979,20.5757,20.6229,288488.74060018,0
+OCFC.US,D,20210513,000000,20.5659,21.2884,20.5659,20.9929,1739958.1596379,0
+OCFC.US,D,20210514,000000,21.1844,21.4778,21.0597,21.4307,464976.68931004,0
+OCFC.US,D,20210517,000000,21.3169,21.4965,21.1844,21.4778,251349.73770041,0
+OCFC.US,D,20210518,000000,21.7536,21.7536,21.2314,21.2403,275696.45133977,0
+OCFC.US,D,20210519,000000,21.0028,21.3169,20.7181,21.0979,337349.25416742,0
+OCFC.US,D,20210520,000000,21.0695,21.3453,20.7554,21.1549,337829.11783752,0
+OCFC.US,D,20210521,000000,21.3257,21.5641,20.9743,21.3728,307899.27699626,0
+OCFC.US,D,20210524,000000,21.3728,21.6299,20.9556,20.9743,175704.47702771,0
+OCFC.US,D,20210525,000000,20.9654,21.5741,20.3383,20.3481,371180.15231819,0
+OCFC.US,D,20210526,000000,20.4423,20.671,20.2725,20.6317,179316.18978879,0
+OCFC.US,D,20210527,000000,20.9184,21.1078,20.7279,20.9929,226591.42125273,0
+OCFC.US,D,20210528,000000,21.0028,21.0793,20.7092,21.0028,219571.75949706,0
+OCFC.US,D,20210601,000000,21.0881,21.3551,20.8251,21.2884,257583.89013625,0
+OCFC.US,D,20210602,000000,21.3551,21.3826,20.9929,21.0224,230786.91720481,0
+OCFC.US,D,20210603,000000,20.9841,21.2501,20.9184,21.1844,158009.63154549,0
+OCFC.US,D,20210604,000000,21.1844,21.3551,20.8889,21.0979,204488.14668244,0
+OCFC.US,D,20210607,000000,21.2403,21.4592,21.0881,21.363,159606.12065596,0
+OCFC.US,D,20210608,000000,21.2687,21.5161,21.0793,21.308,180392.06247587,0
+OCFC.US,D,20210609,000000,21.0979,21.1264,20.9556,20.9743,170553.32901078,0
+OCFC.US,D,20210610,000000,21.1746,21.1746,20.6229,20.6317,155628.65193403,0
+OCFC.US,D,20210611,000000,20.7466,20.9184,20.1007,20.7378,111569.83152418,0
+OCFC.US,D,20210614,000000,20.8221,20.9184,20.4138,20.5463,241873.70373967,0
+OCFC.US,D,20210615,000000,20.6317,20.8516,20.462,20.8319,200675.72661137,0
+OCFC.US,D,20210616,000000,20.7279,21.146,20.5375,21.0126,155316.89337129,0
+OCFC.US,D,20210617,000000,21.0322,21.0509,20.2342,20.3579,256265.53856704,0
+OCFC.US,D,20210618,000000,19.9672,20.1674,19.2733,19.341,869232.79502414,0
+OCFC.US,D,20210621,000000,19.5295,20.0438,19.5295,19.9574,282927.00859376,0
+OCFC.US,D,20210622,000000,20.086,20.086,19.503,19.8534,152609.89173344,0
+OCFC.US,D,20210623,000000,19.977,20.0811,19.8259,19.8632,135171.788597,0
+OCFC.US,D,20210624,000000,19.977,20.1852,19.7965,20.1754,127024.2943938,0
+OCFC.US,D,20210625,000000,20.2048,20.3726,19.9202,19.9869,694703.01611026,0
+OCFC.US,D,20210628,000000,19.2321,20.2342,19.2321,19.8063,314472.69610331,0
+OCFC.US,D,20210629,000000,19.9005,20.0153,19.768,19.7867,203058.7438605,0
+OCFC.US,D,20210630,000000,19.712,19.925,19.663,19.7965,230237.77385412,0
+OCFC.US,D,20210701,000000,19.9005,20.0438,19.7395,19.9103,151266.06969343,0
+OCFC.US,D,20210702,000000,19.9574,19.9574,19.4647,19.4843,228528.19585324,0
+OCFC.US,D,20210706,000000,19.5687,19.5687,18.866,18.9032,217387.41192026,0
+OCFC.US,D,20210707,000000,18.7335,19.0937,18.7138,18.8571,198585.11036716,0
+OCFC.US,D,20210708,000000,18.4675,19.3115,18.3713,18.5244,193205.74693175,0
+OCFC.US,D,20210709,000000,18.8375,19.2733,18.7609,19.2733,182921.78963688,0
+OCFC.US,D,20210712,000000,19.2076,19.237,18.9318,19.2174,118878.83782826,0
+OCFC.US,D,20210713,000000,19.1506,19.1506,18.7423,18.8375,144312.63116186,0
+OCFC.US,D,20210714,000000,18.8473,19.4058,18.7423,18.9228,169321.57704233,0
+OCFC.US,D,20210715,000000,18.7707,19.1594,18.3713,19.0083,233480.67419784,0
+OCFC.US,D,20210716,000000,19.179,19.2733,18.388,18.4194,197610.10074449,0
+OCFC.US,D,20210719,000000,17.9728,18.1818,17.6774,17.8874,398269.52625454,0
+OCFC.US,D,20210720,000000,17.9246,19.2566,17.6656,18.2957,283012.58937568,0
+OCFC.US,D,20210721,000000,18.4949,18.7707,18.438,18.656,163470.50048749,0
+OCFC.US,D,20210722,000000,18.4478,18.6098,18.1151,18.1818,233998.23416474,0
+OCFC.US,D,20210723,000000,18.3811,18.5519,18.0974,18.2771,141868.48478278,0
+OCFC.US,D,20210726,000000,18.3958,18.6098,18.1818,18.4763,133784.15734719,0
+OCFC.US,D,20210727,000000,17.8059,18.438,17.8059,18.2957,128627.9152361,0
+OCFC.US,D,20210728,000000,18.4096,18.7707,18.229,18.5715,228674.90576511,0
+OCFC.US,D,20210729,000000,18.704,18.8571,18.5244,18.8277,125801.71179484,0
+OCFC.US,D,20210730,000000,19.4254,19.4254,18.4851,18.5244,310037.77772559,0
+OCFC.US,D,20210802,000000,18.3811,18.8571,18.1436,18.1622,456538.83173959,0
+OCFC.US,D,20210803,000000,18.2014,18.656,18.0385,18.5901,334355.96443765,0
+OCFC.US,D,20210804,000000,18.6382,19.1692,18.4478,18.9985,328631.22141804,0
+OCFC.US,D,20210805,000000,19.1692,19.5197,18.8375,19.3214,376539.13937694,0
+OCFC.US,D,20210806,000000,20.3225,20.9694,20.2028,20.6239,491603.51949646,0
+OCFC.US,D,20210809,000000,20.3569,20.5091,20.1272,20.2705,310617.48564127,0
+OCFC.US,D,20210810,000000,20.2607,20.8065,20.0026,20.72,288886.07994484,0
+OCFC.US,D,20210811,000000,20.72,20.9302,20.5964,20.9302,206354.62278352,0
+OCFC.US,D,20210812,000000,20.9222,20.9222,20.6435,20.8349,251109.29645594,0
+OCFC.US,D,20210813,000000,20.8545,20.94,20.6533,20.7583,199436.8429111,0
+OCFC.US,D,20210816,000000,20.6818,20.7014,20.2981,20.5866,249917.27842196,0
+OCFC.US,D,20210817,000000,20.5002,20.5571,20.0585,20.1734,227521.60284677,0
+OCFC.US,D,20210818,000000,20.1832,20.4324,19.9054,19.9348,156172.70119056,0
+OCFC.US,D,20210819,000000,19.6561,19.8779,19.5903,19.8397,277568.021535,0
+OCFC.US,D,20210820,000000,19.7621,20.3471,19.7484,20.2793,250191.3406879,0
+OCFC.US,D,20210823,000000,20.7829,20.7829,20.2421,20.4226,154422.37043639,0
+OCFC.US,D,20210824,000000,20.4138,20.5571,20.2981,20.3275,125385.01489237,0
+OCFC.US,D,20210825,000000,20.3844,20.7976,20.3844,20.5002,186268.60950151,0
+OCFC.US,D,20210826,000000,20.6533,20.6533,20.1782,20.2224,187961.88640107,0
+OCFC.US,D,20210827,000000,20.2224,20.9792,20.2224,20.94,228927.57283557,0
+OCFC.US,D,20210830,000000,20.8163,21.0371,20.2224,20.2793,205606.80976049,0
+OCFC.US,D,20210831,000000,20.3667,20.5964,20.2882,20.3667,237165.74191487,0
+OCFC.US,D,20210901,000000,20.5817,20.5817,20.1361,20.2224,148645.66765633,0
+OCFC.US,D,20210902,000000,20.3079,20.4718,20.1646,20.1832,277406.02934065,0
+OCFC.US,D,20210903,000000,20.2126,20.6396,20.0212,20.0781,185493.28837001,0
+OCFC.US,D,20210907,000000,20.1459,20.3844,20.0212,20.0212,169961.39526912,0
+OCFC.US,D,20210908,000000,19.925,20.1174,19.8916,20.0301,332910.26051438,0
+OCFC.US,D,20210909,000000,19.9535,20.4324,19.9348,20.1459,251144.95511508,0
+OCFC.US,D,20210910,000000,20.2607,20.3667,19.4853,19.5413,297569.47285392,0
+OCFC.US,D,20210913,000000,19.8003,19.9005,19.4657,19.8485,263980.03476645,0
+OCFC.US,D,20210914,000000,19.9446,19.9446,19.13,19.2262,203873.79892647,0
+OCFC.US,D,20210915,000000,19.2458,19.5413,19.2458,19.5138,178274.95694202,0
+OCFC.US,D,20210916,000000,19.7248,19.8435,19.1968,19.2929,188417.29841918,0
+OCFC.US,D,20210917,000000,19.2929,19.61,19.1968,19.5217,1086083.2894197,0
+OCFC.US,D,20210920,000000,19.0151,19.13,18.6088,18.9769,256814.68191774,0
+OCFC.US,D,20210921,000000,19.1015,19.2066,18.8336,18.8905,149809.158763,0
+OCFC.US,D,20210922,000000,19.0917,19.2831,19.0151,19.1113,174811.99173047,0
+OCFC.US,D,20210923,000000,19.236,19.7336,19.13,19.5413,194121.66506214,0
+OCFC.US,D,20210924,000000,19.4853,19.7435,19.3263,19.5511,174413.63356698,0
+OCFC.US,D,20210927,000000,19.715,20.7976,19.6001,20.6435,248852.61274204,0
+OCFC.US,D,20210928,000000,20.72,20.9124,20.2224,20.2705,244590.89356585,0
+OCFC.US,D,20210929,000000,20.3471,20.7064,20.0585,20.5002,137797.28472827,0
+OCFC.US,D,20210930,000000,20.6435,20.6435,20.3323,20.5091,286435.82065277,0
+OCFC.US,D,20211001,000000,20.6151,21.1892,20.4423,21.0077,366272.50200221,0
+OCFC.US,D,20211004,000000,21.0843,21.3433,20.725,20.8545,254055.72051943,0
+OCFC.US,D,20211005,000000,20.9302,21.0175,20.6768,20.9694,261146.69959337,0
+OCFC.US,D,20211006,000000,20.7397,21.0813,20.5767,20.9026,162671.74652284,0
+OCFC.US,D,20211007,000000,21.1225,21.3335,20.9978,21.2658,177738.03941731,0
+OCFC.US,D,20211008,000000,21.2658,21.4072,21.1706,21.2285,84865.571106489,0
+OCFC.US,D,20211011,000000,21.4003,21.4003,20.94,20.9498,102637.84681997,0
+OCFC.US,D,20211012,000000,20.8928,21.0645,20.3079,20.9124,104440.13733459,0
+OCFC.US,D,20211013,000000,20.9026,20.9026,20.4138,20.673,99245.180107869,0
+OCFC.US,D,20211014,000000,20.9596,21.0371,20.6818,20.94,147713.44842462,0
+OCFC.US,D,20211015,000000,21.2953,21.3335,20.8065,20.9302,255644.05907924,0
+OCFC.US,D,20211018,000000,20.8065,21.0077,20.7485,20.7878,154336.78965447,0
+OCFC.US,D,20211019,000000,20.8447,20.9026,20.5189,20.7682,162019.70247007,0
+OCFC.US,D,20211020,000000,20.7014,21.199,20.7014,21.1892,247345.77968883,0
+OCFC.US,D,20211021,000000,21.1323,21.3051,21.0175,21.0744,168882.46612554,0
+OCFC.US,D,20211022,000000,21.0744,21.2855,20.989,21.1608,183838.72658609,0
+OCFC.US,D,20211025,000000,21.1176,21.4768,21.0744,21.4484,150838.16578379,0
+OCFC.US,D,20211026,000000,21.5347,21.5347,21.0744,21.2855,124190.95922072,0
+OCFC.US,D,20211027,000000,21.1706,21.3433,20.94,20.9498,226935.7820181,0
+OCFC.US,D,20211028,000000,20.8545,21.468,20.8545,21.4396,125389.0901677,0
+OCFC.US,D,20211029,000000,21.0744,21.8125,20.9851,21.2383,341818.81238544,0
+OCFC.US,D,20211101,000000,21.4199,22.052,21.4199,22.0226,365635.74023193,0
+OCFC.US,D,20211102,000000,22.0226,22.1766,21.7164,22.1001,367168.04375595,0
+OCFC.US,D,20211103,000000,22.0039,22.5212,21.8321,22.2326,184505.03410252,0
+OCFC.US,D,20211104,000000,21.4101,21.8891,20.6239,20.9302,666109.8655772,0
+OCFC.US,D,20211105,000000,21.1529,21.6751,21.0567,21.2785,394596.68436351,0
+OCFC.US,D,20211108,000000,21.1147,21.5102,21.1147,21.2785,202618.61412488,0
+OCFC.US,D,20211109,000000,21.0469,21.4238,20.8339,21.3944,253568.72511752,0
+OCFC.US,D,20211110,000000,20.8634,21.4336,20.8634,21.3944,278976.02916147,0
+OCFC.US,D,20211111,000000,21.2108,21.683,21.2108,21.4808,212235.2450845,0
+OCFC.US,D,20211112,000000,21.4906,21.5102,21.1245,21.2501,247569.91983197,0
+OCFC.US,D,20211115,000000,21.8095,21.8095,21.0655,21.1912,223091.77856322,0
+OCFC.US,D,20211116,000000,21.095,21.2982,20.9124,21.2785,231847.50760941,0
+OCFC.US,D,20211117,000000,21.2687,21.2687,21.0371,21.1529,198063.47512493,0
+OCFC.US,D,20211118,000000,21.1049,21.2403,20.9124,21.0753,210834.36918986,0
+OCFC.US,D,20211119,000000,20.9302,20.9616,20.6023,20.8928,245543.4891742,0
+OCFC.US,D,20211122,000000,21.0469,21.5867,20.9498,21.1343,434938.85367255,0
+OCFC.US,D,20211123,000000,21.2884,21.4474,21.1912,21.308,200936.54423249,0
+OCFC.US,D,20211124,000000,21.4091,21.4091,21.1529,21.1824,115277.3132555,0
+OCFC.US,D,20211126,000000,20.3716,20.777,19.8406,20.2755,238866.15054624,0
+OCFC.US,D,20211129,000000,20.6023,20.7092,19.9466,20.2068,302833.70976125,0
+OCFC.US,D,20211130,000000,20.0143,20.2843,19.7336,19.8986,469086.60448021,0
+OCFC.US,D,20211201,000000,20.4286,20.6798,19.9074,19.9466,340880.48024074,0
+OCFC.US,D,20211202,000000,20.1204,20.7868,20.0527,20.5443,213163.38904087,0
+OCFC.US,D,20211203,000000,20.5935,20.8732,20.1105,20.2166,174579.70103666,0
+OCFC.US,D,20211206,000000,20.6994,20.9988,20.4678,20.7574,208864.99238671,0
+OCFC.US,D,20211207,000000,20.94,20.9939,20.3618,20.4482,216143.43412582,0
+OCFC.US,D,20211208,000000,20.4874,20.5159,20.1302,20.3127,237167.77955252,0
+OCFC.US,D,20211209,000000,20.4482,20.5159,20.0193,20.352,176958.64301047,0
+OCFC.US,D,20211210,000000,20.4384,20.5542,20.2166,20.3814,173494.6589801,0
+OCFC.US,D,20211213,000000,20.246,20.3716,19.8789,19.8887,258329.66552161,0
+OCFC.US,D,20211214,000000,19.9466,20.462,19.8111,20.2755,383851.20213753,0
+OCFC.US,D,20211215,000000,20.3127,20.6416,20.1105,20.3323,258023.00105304,0
+OCFC.US,D,20211216,000000,20.6798,20.8241,20.3422,20.4099,269641.61101844,0
+OCFC.US,D,20211217,000000,20.4384,20.9498,19.7915,20.7868,1037648.6421244,0
+OCFC.US,D,20211220,000000,20.4776,20.7574,20.0713,20.5935,489419.17191967,0
+OCFC.US,D,20211221,000000,20.7092,21.1872,20.7092,21.1049,286738.40984601,0
+OCFC.US,D,20211222,000000,20.9694,21.1824,20.7181,21.1824,253665.5129066,0
+OCFC.US,D,20211223,000000,21.308,21.5004,21.2108,21.2304,174777.35189017,0
+OCFC.US,D,20211227,000000,21.1726,21.5004,21.095,21.4808,146787.34210592,0
+OCFC.US,D,20211228,000000,21.5004,21.6653,21.1628,21.4522,152300.17080837,0
+OCFC.US,D,20211229,000000,21.5102,21.626,21.2737,21.5397,199398.12779546,0
+OCFC.US,D,20211230,000000,21.5397,21.6928,21.3365,21.3649,161482.78494536,0
+OCFC.US,D,20211231,000000,21.1912,21.4808,21.1912,21.4336,101756.56852989,0
+OCFC.US,D,20220103,000000,21.5779,21.9156,21.5004,21.7615,259785.5576332,0
+OCFC.US,D,20220104,000000,22.2974,22.3887,21.8292,22.2434,276903.75165624,0
+OCFC.US,D,20220105,000000,22.3219,22.5437,22.2012,22.2925,275156.47735856,0
+OCFC.US,D,20220106,000000,22.5339,22.6684,22.2062,22.6105,332821.62327596,0
+OCFC.US,D,20220107,000000,22.6498,22.9,22.3789,22.8814,352879.10963066,0
+OCFC.US,D,20220110,000000,22.9786,23.0257,22.7469,22.9197,261668.33483559,0
+OCFC.US,D,20220111,000000,23.0355,23.1415,22.6203,22.7754,218300.27359414,0
+OCFC.US,D,20220112,000000,22.8431,22.9962,22.6203,22.7558,231510.27857586,0
+OCFC.US,D,20220113,000000,22.8431,23.1317,22.7076,23.0257,205107.58853259,0
+OCFC.US,D,20220114,000000,22.8529,23.2966,22.6498,23.2102,172867.0665793,0
+OCFC.US,D,20220118,000000,23.2485,23.4124,22.7174,22.746,149419.969969,0
+OCFC.US,D,20220119,000000,22.8039,22.8039,22.3023,22.3494,171628.18287902,0
+OCFC.US,D,20220120,000000,22.3789,22.741,21.8479,21.8871,189995.44879067,0
+OCFC.US,D,20220121,000000,21.6751,22.2062,21.6555,21.6751,232463.89300304,0
+OCFC.US,D,20220124,000000,21.4238,22.3023,21.2413,22.263,251794.96153019,0
+OCFC.US,D,20220125,000000,22.0707,22.4947,21.6751,22.2336,210296.43284632,0
+OCFC.US,D,20220126,000000,22.3985,22.5241,21.5397,21.9068,201414.3702649,0
+OCFC.US,D,20220127,000000,21.9548,22.3691,21.2687,21.414,139531.31438111,0
+OCFC.US,D,20220128,000000,22.428,22.529,21.2589,21.8577,332564.88093019,0
+OCFC.US,D,20220131,000000,22.0127,22.0127,21.4434,21.9156,272961.94159344,0
+OCFC.US,D,20220201,000000,21.8773,22.0314,21.472,21.9833,206486.05041291,0
+OCFC.US,D,20220202,000000,22.0127,22.0127,21.5004,21.8675,198426.17462929,0
+OCFC.US,D,20220203,000000,22.0127,22.0805,21.4906,21.8969,515970.60951248,0
+OCFC.US,D,20220204,000000,22.159,22.159,21.7016,21.9843,239227.83123177,0
+OCFC.US,D,20220207,000000,22.0137,22.0422,21.7801,21.8969,158901.0980239,0
+OCFC.US,D,20220208,000000,22.0324,22.2856,21.9156,22.2856,194317.27827797,0
+OCFC.US,D,20220209,000000,22.1982,22.2277,21.7987,21.8479,197911.6711189,0
+OCFC.US,D,20220210,000000,21.8577,22.2758,21.4876,21.6339,236162.20536488,0
+OCFC.US,D,20220211,000000,21.6241,21.9548,21.5171,21.7016,200279.40608554,0
+OCFC.US,D,20220214,000000,21.7703,21.9352,21.4003,21.6045,171492.6799743,0
+OCFC.US,D,20220215,000000,21.8283,22.0422,21.6437,21.945,175975.48283714,0
+OCFC.US,D,20220216,000000,21.8969,22.2562,21.8283,22.2178,269762.85045951,0
+OCFC.US,D,20220217,000000,22.0913,22.2178,21.9352,22.0422,177778.7921706,0
+OCFC.US,D,20220218,000000,22.0717,22.3249,22.0088,22.1207,155632.72720935,0
+OCFC.US,D,20220222,000000,22.0913,22.2562,21.8871,22.0619,186564.06696292,0
+OCFC.US,D,20220223,000000,22.2178,22.3053,21.8577,21.9548,263046.79671591,0
+OCFC.US,D,20220224,000000,21.3806,21.6339,20.6906,21.1863,234900.9076503,0
+OCFC.US,D,20220225,000000,21.2835,21.8479,21.2835,21.8479,270735.82244451,0
+OCFC.US,D,20220228,000000,21.5848,21.8381,21.469,21.7703,215939.67035933,0
+OCFC.US,D,20220301,000000,21.6535,21.7899,20.8457,21.0597,255577.83585513,0
+OCFC.US,D,20220302,000000,21.5073,21.9068,21.0989,21.7408,188133.04796492,0
+OCFC.US,D,20220303,000000,21.8773,21.9352,21.6143,21.731,193824.16996306,0
+OCFC.US,D,20220304,000000,21.4101,21.4101,21.0597,21.362,194965.24705542,0
+OCFC.US,D,20220307,000000,21.2835,21.4199,20.8075,20.8457,264916.32927348,0
+OCFC.US,D,20220308,000000,21.0116,21.147,20.4865,20.6317,421944.83828331,0
+OCFC.US,D,20220309,000000,21.1087,21.1284,20.7289,20.8555,213960.10536785,0
+OCFC.US,D,20220310,000000,20.6612,20.9724,20.6514,20.9625,240461.62083788,0
+OCFC.US,D,20220311,000000,21.1087,21.3423,21.0116,21.0695,295064.19734489,0
+OCFC.US,D,20220314,000000,21.4199,21.6241,21.2403,21.3325,191111.05541221,0
+OCFC.US,D,20220315,000000,21.4396,21.5848,21.0312,21.2354,203475.44076298,0
+OCFC.US,D,20220316,000000,21.3905,21.6045,21.254,21.4876,226251.13576269,0
+OCFC.US,D,20220317,000000,21.2933,21.3227,21.0312,21.1382,236799.98595401,0
+OCFC.US,D,20220318,000000,21.0989,21.147,20.5051,20.6121,1054703.6693798,0
+OCFC.US,D,20220321,000000,20.8359,20.992,20.3009,20.3304,269999.21642864,0
+OCFC.US,D,20220322,000000,20.6121,20.885,20.3599,20.671,434994.88870833,0
+OCFC.US,D,20220323,000000,20.6514,20.7878,19.8249,19.8828,380565.51140284,0
+OCFC.US,D,20220324,000000,20.1262,20.4178,19.8249,20.2038,197298.34218176,0
+OCFC.US,D,20220325,000000,20.2911,20.5443,20.1459,20.4472,158920.45558172,0
+OCFC.US,D,20220328,000000,20.3501,20.3501,19.9418,20.2332,229410.49296215,0
+OCFC.US,D,20220329,000000,20.4472,20.6612,20.1361,20.408,257239.52937087,0
+OCFC.US,D,20220330,000000,20.3402,20.4472,19.6884,19.7857,188739.24517024,0
+OCFC.US,D,20220331,000000,19.8053,20.1066,19.5226,19.5521,201103.63052101,0
+OCFC.US,D,20220401,000000,19.7955,19.7955,19.2213,19.3479,212227.09453383,0
+OCFC.US,D,20220404,000000,19.3087,19.4156,18.9003,18.9779,286647.73496992,0
+OCFC.US,D,20220405,000000,19.076,19.2311,18.7737,18.8522,181679.8494801,0
+OCFC.US,D,20220406,000000,18.8227,18.9828,18.599,18.6284,222940.99337602,0
+OCFC.US,D,20220407,000000,18.6962,18.6962,18.2005,18.2388,409848.40228548,0
+OCFC.US,D,20220408,000000,18.3556,18.5215,18.1514,18.229,238971.08888598,0
+OCFC.US,D,20220411,000000,18.2977,18.6088,18.2486,18.2682,173177.8063232,0
+OCFC.US,D,20220412,000000,18.3075,18.758,18.1808,18.229,175813.49064278,0
+OCFC.US,D,20220413,000000,18.1122,18.6864,18.0641,18.6569,291176.38468021,0
+OCFC.US,D,20220414,000000,18.6569,18.7737,18.2682,18.3457,219748.01515508,0
+OCFC.US,D,20220418,000000,18.443,18.5313,18.2388,18.443,201124.00689766,0
+OCFC.US,D,20220419,000000,18.5793,19.0711,18.5793,18.9592,303698.68695002,0
+OCFC.US,D,20220420,000000,19.0662,19.3774,18.969,19.2899,343631.29108839,0
+OCFC.US,D,20220421,000000,19.3872,19.5913,18.9494,18.9779,186585.46215841,0
+OCFC.US,D,20220422,000000,18.969,19.0947,18.4969,18.5313,165114.87408309,0
+OCFC.US,D,20220425,000000,18.3457,18.5793,18.0935,18.5597,423437.40787287,0
+OCFC.US,D,20220426,000000,18.3752,18.5793,17.9669,18.0149,236324.19755925,0
+OCFC.US,D,20220427,000000,18.0347,18.171,17.8403,17.9865,188342.92464441,0
+OCFC.US,D,20220428,000000,18.122,18.1906,17.8982,18.0347,142831.26857946,0
+OCFC.US,D,20220429,000000,17.8599,18.5117,17.8599,18.2191,379304.21368824,0
+OCFC.US,D,20220502,000000,18.3457,18.5401,18.0768,18.3556,317894.90856155,0
+OCFC.US,D,20220503,000000,18.443,18.5215,18.1612,18.4144,220865.65941429,0
+OCFC.US,D,20220504,000000,18.3948,18.9003,18.2584,18.7933,283025.83402051,0
+OCFC.US,D,20220505,000000,18.6186,18.6186,18.1122,18.4822,315580.15217419,0
+OCFC.US,D,20220506,000000,18.5803,18.6294,18.2319,18.5607,268732.82461989,0
+OCFC.US,D,20220509,000000,18.5018,18.914,18.3644,18.7472,278928.14467635,0
+OCFC.US,D,20220510,000000,18.8748,18.9336,18.3203,18.5607,501009.25495776,0
+OCFC.US,D,20220511,000000,18.8699,18.8699,18.3546,18.384,410229.44052883,0
+OCFC.US,D,20220512,000000,18.3742,18.5215,17.962,18.4134,473863.84598562,0
+OCFC.US,D,20220513,000000,18.6196,18.7276,18.384,18.5803,414606.28623308,0
+OCFC.US,D,20220516,000000,18.5901,18.7767,18.3546,18.384,418856.79840212,0
+OCFC.US,D,20220517,000000,18.6784,19.1005,18.6784,19.1005,710180.91181304,0
+OCFC.US,D,20220518,000000,18.9533,19.1398,18.7472,18.9533,374883.55877419,0
+OCFC.US,D,20220519,000000,18.8159,18.8944,18.4036,18.4232,331600.05949585,0
+OCFC.US,D,20220520,000000,18.5607,18.6294,18.2515,18.5607,249383.41735375,0
+OCFC.US,D,20220523,000000,18.9042,19.0515,18.6588,18.8257,199541.78125084,0
+OCFC.US,D,20220524,000000,18.8355,19.0024,18.443,18.865,209722.83784364,0
+OCFC.US,D,20220525,000000,18.865,19.1692,18.8061,19.0024,212194.49233119,0
+OCFC.US,D,20220526,000000,19.1692,19.4834,19.1692,19.3067,187085.70220515,0
+OCFC.US,D,20220527,000000,19.2478,19.5325,19.2232,19.503,128318.19431102,0
+OCFC.US,D,20220531,000000,19.3754,19.876,19.2232,19.7975,424164.84451925,0
+OCFC.US,D,20220601,000000,19.8465,19.8465,19.3361,19.6208,275880.85754844,0
+OCFC.US,D,20220602,000000,19.66,19.8563,19.4244,19.8367,195532.7291451,0
+OCFC.US,D,20220603,000000,19.8563,19.8563,19.5619,19.6404,203911.49522327,0
+OCFC.US,D,20220606,000000,19.7189,19.7877,19.6208,19.6698,180415.49530902,0
+OCFC.US,D,20220607,000000,19.6306,19.7778,19.5423,19.7484,296872.60077251,0
+OCFC.US,D,20220608,000000,19.6011,19.6698,19.4244,19.5226,275913.45975109,0
+OCFC.US,D,20220609,000000,19.4834,19.5619,19.2183,19.238,256708.72475916,0
+OCFC.US,D,20220610,000000,18.9533,19.1104,18.649,18.7767,237020.05082182,0
+OCFC.US,D,20220613,000000,18.4724,18.7963,18.389,18.4724,320283.01990484,0
+OCFC.US,D,20220614,000000,18.5411,18.708,18.3536,18.5411,248379.88080378,0
+OCFC.US,D,20220615,000000,18.7178,18.914,18.5018,18.7178,232424.15906858,0
+OCFC.US,D,20220616,000000,18.6982,18.6982,18.1976,18.2761,485339.82131449,0
+OCFC.US,D,20220617,000000,18.3644,18.7472,18.3644,18.4822,381112.61711587,0
+OCFC.US,D,20220621,000000,18.7276,18.9042,18.5117,18.6982,227575.60024489,0
+OCFC.US,D,20220622,000000,18.492,18.7374,18.492,18.649,241029.10292756,0
+OCFC.US,D,20220623,000000,18.6982,18.8054,18.1681,18.3448,160716.63318334,0
+OCFC.US,D,20220624,000000,18.3546,18.6784,18.3546,18.5705,473238.29122249,0
+OCFC.US,D,20220627,000000,18.7472,18.7963,18.5411,18.7178,279992.81035626,0
+OCFC.US,D,20220628,000000,18.8257,19.0319,18.6588,18.7767,163008.97555638,0
+OCFC.US,D,20220629,000000,18.9632,18.9632,18.6883,18.8355,220895.20516042,0
+OCFC.US,D,20220630,000000,18.5313,18.8748,18.443,18.7767,272013.42126042,0
+OCFC.US,D,20220701,000000,18.708,19.1594,18.6686,19.1594,275931.79849007,0
+OCFC.US,D,20220705,000000,18.8944,19.0122,18.4871,18.8846,242445.26110468,0
+OCFC.US,D,20220706,000000,18.8453,18.9238,18.6686,18.7472,146099.639394,0
+OCFC.US,D,20220707,000000,18.8748,19.0711,18.7669,18.9926,266624.88845552,0
+OCFC.US,D,20220708,000000,19.0515,19.1202,18.9042,18.9828,199180.10056531,0
+OCFC.US,D,20220711,000000,18.8748,18.973,18.7472,18.8257,146883.11107617,0
+OCFC.US,D,20220712,000000,18.7472,19.0122,18.6686,18.8257,167957.37862567,0
+OCFC.US,D,20220713,000000,18.7963,18.7963,18.3497,18.4036,186071.97746684,0
+OCFC.US,D,20220714,000000,18.119,18.2368,17.903,18.1092,215527.04873218,0
+OCFC.US,D,20220715,000000,18.492,18.8453,18.3153,18.8453,251324.2672296,0
+OCFC.US,D,20220718,000000,18.9336,19.1202,18.7669,18.8257,201370.56105511,0
+OCFC.US,D,20220719,000000,19.0221,19.4637,19.0221,19.3852,176988.18875661,0
+OCFC.US,D,20220720,000000,19.2576,19.6502,19.0711,19.6208,345176.83925724,0
+OCFC.US,D,20220721,000000,19.503,19.7287,19.4342,19.5815,248853.63156087,0
+OCFC.US,D,20220722,000000,19.6502,19.768,19.3852,19.4735,163365.56214775,0
+OCFC.US,D,20220725,000000,19.6011,20.0134,19.395,19.8956,245183.84612635,0
+OCFC.US,D,20220726,000000,19.8269,20.2195,19.6404,20.1312,223819.2152096,0
+OCFC.US,D,20220727,000000,20.141,20.4943,20.0232,20.3864,265388.04239292,0
+OCFC.US,D,20220728,000000,20.3765,20.406,20.1115,20.2882,273231.92858405,0
+OCFC.US,D,20220729,000000,20.4648,20.7986,20.1606,20.1802,502337.79471529,0
+OCFC.US,D,20220801,000000,20.1998,20.671,19.9937,20.6612,380270.05394142,0
+OCFC.US,D,20220802,000000,20.671,20.671,20.1115,20.1213,263649.93746473,0
+OCFC.US,D,20220803,000000,20.2784,20.3667,20.0134,20.3275,152499.85929953,0
+OCFC.US,D,20220804,000000,20.2981,20.4648,20.1754,20.3962,222587.46324115,0
+OCFC.US,D,20220805,000000,20.2971,20.7232,20.2971,20.6836,180144.14825606,0
+OCFC.US,D,20220808,000000,20.8223,20.8521,20.5993,20.6638,171706.78097392,0
+OCFC.US,D,20220809,000000,20.7034,20.7034,20.4556,20.5646,231625.00404441,0
+OCFC.US,D,20220810,000000,20.7926,20.9115,20.634,20.743,156808.70301161,0
+OCFC.US,D,20220811,000000,20.9512,20.9512,20.743,20.8025,171383.89679187,0
+OCFC.US,D,20220812,000000,20.9809,21.189,20.6439,21.1791,171576.61828803,0
+OCFC.US,D,20220815,000000,21.0998,21.2386,20.9313,21.2386,132265.46912369,0
+OCFC.US,D,20220816,000000,21.2683,21.3476,21.1097,21.2782,130546.11085428,0
+OCFC.US,D,20220817,000000,21.1296,21.2782,20.9512,21.2287,224341.94771309,0
+OCFC.US,D,20220818,000000,21.2485,21.2782,21.1196,21.1989,115913.40332909,0
+OCFC.US,D,20220819,000000,21.0899,21.0949,20.8322,20.9413,171205.30147868,0
+OCFC.US,D,20220822,000000,20.8025,20.8025,20.4358,20.4655,128504.8774159,0
+OCFC.US,D,20220823,000000,20.4755,20.5845,20.2376,20.2673,122858.44028233,0
+OCFC.US,D,20220824,000000,20.4655,20.4655,19.9403,20.0196,132611.56060632,0
+OCFC.US,D,20220825,000000,20.1484,20.2921,20.0097,20.2178,186791.52635397,0
+OCFC.US,D,20220826,000000,20.2772,20.307,19.7371,19.7619,139914.79719902,0
+OCFC.US,D,20220829,000000,19.6529,19.7024,19.4547,19.5141,144845.84406673,0
+OCFC.US,D,20220830,000000,19.6231,19.6231,19.306,19.4844,106632.50112135,0
+OCFC.US,D,20220831,000000,19.4547,19.524,19.2416,19.2664,227648.48353987,0
+OCFC.US,D,20220901,000000,19.2664,19.2664,18.9789,19.1672,179054.41414165,0
+OCFC.US,D,20220902,000000,19.3655,19.4547,18.9393,19.0681,163800.15456602,0
+OCFC.US,D,20220906,000000,19.2267,19.2267,18.533,18.7411,234884.11625696,0
+OCFC.US,D,20220907,000000,18.6717,19.1672,18.6122,19.1177,213706.94996688,0
+OCFC.US,D,20220908,000000,19.0483,19.3456,18.8105,19.306,177419.81297003,0
+OCFC.US,D,20220909,000000,19.4447,19.633,19.1375,19.4646,130557.20999804,0
+OCFC.US,D,20220912,000000,19.5438,19.8114,19.4844,19.8015,182868.48354209,0
+OCFC.US,D,20220913,000000,19.5438,19.6628,19.1871,19.2961,203603.70210799,0
+OCFC.US,D,20220914,000000,19.3754,19.5141,19.2862,19.4745,199896.58809285,0
+OCFC.US,D,20220915,000000,19.4348,20.0295,19.4348,19.9601,218988.1243695,0
+OCFC.US,D,20220916,000000,19.9304,19.9304,19.643,19.8213,676637.10091286,0
+OCFC.US,D,20220919,000000,19.6628,20.3565,19.4646,20.3169,218663.22216132,0
+OCFC.US,D,20220920,000000,20.1187,20.1682,19.7817,20.0988,195896.86028773,0
+OCFC.US,D,20220921,000000,20.0394,20.3169,19.9006,19.9205,292615.80800714,0
+OCFC.US,D,20220922,000000,19.9205,19.9205,19.5339,19.5835,162965.70075804,0
+OCFC.US,D,20220923,000000,19.4447,19.524,19.1375,19.3456,154000.61964086,0
+OCFC.US,D,20220926,000000,19.1871,19.4695,19.1722,19.2366,186919.67101373,0
+OCFC.US,D,20220927,000000,19.2961,19.4398,18.7807,18.9294,197440.65028315,0
+OCFC.US,D,20220928,000000,18.969,19.2465,18.8204,18.9393,338382.6227863,0
+OCFC.US,D,20220929,000000,18.8699,18.8699,18.4933,18.6222,263752.98917125,0
+OCFC.US,D,20220930,000000,18.6222,18.8154,18.4041,18.4735,233553.22801908,0
+OCFC.US,D,20221003,000000,18.8105,18.8997,18.4438,18.8997,258902.66334905,0
+OCFC.US,D,20221004,000000,18.8997,19.5339,18.8997,19.5339,278331.20999072,0
+OCFC.US,D,20221005,000000,19.3555,19.5132,19.1772,19.3555,200373.85127444,0
+OCFC.US,D,20221006,000000,19.2366,19.4348,19.1672,19.4348,328433.75392695,0
+OCFC.US,D,20221007,000000,19.2664,19.3754,18.8303,19.0681,425262.68407087,0
+OCFC.US,D,20221010,000000,19.1078,19.1474,18.746,18.9591,397180.84135031,0
+OCFC.US,D,20221011,000000,18.9492,19.1871,18.8402,19.1672,275615.95582231,0
+OCFC.US,D,20221012,000000,19.1276,19.3357,18.9195,19.2664,351976.04685052,0
+OCFC.US,D,20221013,000000,19.0285,20.1112,18.8897,20.1088,565209.76968809,0
+OCFC.US,D,20221014,000000,20.2475,20.4953,19.7916,19.8709,289219.47001722,0
+OCFC.US,D,20221017,000000,20.0592,20.3268,20.0394,20.2772,317258.93418888,0
+OCFC.US,D,20221018,000000,20.5349,20.6489,20.2872,20.6439,419279.23657229,0
+OCFC.US,D,20221019,000000,20.4358,20.8917,20.4358,20.8719,424889.34923538,0
+OCFC.US,D,20221020,000000,20.8124,21.0503,20.3664,20.6043,436823.95581433,0
+OCFC.US,D,20221021,000000,20.7133,21.0156,20.5845,20.8719,433299.47316466,0
+OCFC.US,D,20221024,000000,21.0701,21.3674,20.966,21.2881,358632.50606606,0
+OCFC.US,D,20221025,000000,20.9214,21.6152,20.6192,21.4863,508799.88505817,0
+OCFC.US,D,20221026,000000,21.6548,21.8233,21.0305,21.3278,313866.63225124,0
+OCFC.US,D,20221027,000000,21.5656,21.8729,21.4071,21.4764,284852.46145502,0
+OCFC.US,D,20221028,000000,21.5954,22.2296,21.5954,22.2197,247813.60972184,0
+OCFC.US,D,20221031,000000,22.0909,22.4774,22.0909,22.3783,270436.69173965,0
+OCFC.US,D,20221101,000000,22.1999,22.5963,21.7533,22.4378,207070.67101273,0
+OCFC.US,D,20221102,000000,22.3585,22.6062,22.0215,22.1404,299407.4749739,0
+OCFC.US,D,20221103,000000,21.9918,22.2396,21.6053,22.19,276809.61828282,0
+OCFC.US,D,20221104,000000,22.35,23.013,22.215,22.98,303556,0
+OCFC.US,D,20221107,000000,23.01,23.17,22.75,22.86,197669,0
+OCFC.US,D,20221108,000000,22.86,23.03,22.61,22.78,152336,0
+OCFC.US,D,20221109,000000,23.66,23.78,22.96,23.03,536197,0
+OCFC.US,D,20221110,000000,23.44,23.98,23.1,23.65,275411,0
+OCFC.US,D,20221111,000000,23.84,24.02,23.31,23.4,320336,0
+OCFC.US,D,20221114,000000,23.38,23.79,22.69,23.51,226954,0
+OCFC.US,D,20221115,000000,23.65,23.8,23.31,23.69,264665,0
+OCFC.US,D,20221116,000000,23.7,23.7,23.12,23.23,279846,0
+OCFC.US,D,20221117,000000,23.01,23.22,22.94,23.12,236929,0
+OCFC.US,D,20221118,000000,23.53,23.95,22.88,22.95,332787,0
+OCFC.US,D,20221121,000000,22.85,23.22,22.67,23.18,281981,0
+OCFC.US,D,20221122,000000,23.28,23.47,23.14,23.42,217270,0
+OCFC.US,D,20221123,000000,23.37,23.58,23.2,23.25,168882,0
+OCFC.US,D,20221125,000000,23.2,23.51,23.16,23.39,89540,0
+OCFC.US,D,20221128,000000,23.23,23.29,22.9,23.04,154038,0
+OCFC.US,D,20221129,000000,22.99,23.115,22.9,22.96,153016,0
+OCFC.US,D,20221130,000000,22.93,23.39,22.67,23.36,264525,0
+OCFC.US,D,20221201,000000,23.46,23.46,23.0425,23.34,239734,0
+OCFC.US,D,20221202,000000,23.14,23.55,23.1301,23.41,226987,0
+OCFC.US,D,20221205,000000,23.37,23.37,22.59,22.81,255922,0
+OCFC.US,D,20221206,000000,22.74,22.88,22.57,22.74,188501,0
+OCFC.US,D,20221207,000000,22.69,22.7,22.4,22.41,215786,0
+OCFC.US,D,20221208,000000,22.53,22.65,22.32,22.39,176033,0
+OCFC.US,D,20221209,000000,22.31,22.42,22.2321,22.35,187499,0
+OCFC.US,D,20221212,000000,21.57,22.32,21.53,22.18,243997,0
+OCFC.US,D,20221213,000000,22.63,22.785,22.03,22.11,232633,0
+OCFC.US,D,20221214,000000,22.06,22.27,21.41,21.52,241418,0
+OCFC.US,D,20221215,000000,21.5,21.5,21.06,21.16,243027,0
+OCFC.US,D,20221216,000000,21.17,21.26,20.8428,20.92,462933,0
+OCFC.US,D,20221219,000000,20.92,21.25,20.77,21.03,263252,0
+OCFC.US,D,20221220,000000,21.09,21.53,20.96,21.37,254958,0
+OCFC.US,D,20221221,000000,21.44,21.69,21.44,21.56,194874,0
+OCFC.US,D,20221222,000000,21.43,21.43,21.06,21.29,143736,0
+OCFC.US,D,20221223,000000,21.34,21.575,21.21,21.47,200266,0
+OCFC.US,D,20221227,000000,21.6,21.6153,21.35,21.38,121257,0
+OCFC.US,D,20221228,000000,21.44,21.5,21.13,21.17,155838,0
+OCFC.US,D,20221229,000000,21.23,21.42,21.02,21.39,169213,0
+OCFC.US,D,20221230,000000,21.32,21.36,21.19,21.25,129682,0
+OCFC.US,D,20230103,000000,21.39,21.59,21.16,21.54,247940,0
+OCFC.US,D,20230104,000000,21.69,21.78,21.25,21.35,161084,0
+OCFC.US,D,20230105,000000,21.21,21.35,20.99,21.27,188008,0
+OCFC.US,D,20230106,000000,21.44,21.88,21.44,21.85,112236,0
+OCFC.US,D,20230109,000000,21.87,21.92,21.52,21.59,117857,0
+OCFC.US,D,20230110,000000,21.59,21.96,21.47,21.83,152136,0
+OCFC.US,D,20230111,000000,21.85,21.96,21.63,21.82,163470,0
+OCFC.US,D,20230112,000000,21.92,22.2,21.88,22.04,176734,0
+OCFC.US,D,20230113,000000,21.8,22.185,21.64,22.1,183639,0
+OCFC.US,D,20230117,000000,22.13,22.13,21.79,21.9,147048,0
+OCFC.US,D,20230118,000000,21.82,21.82,20.96,21.01,219035,0
+OCFC.US,D,20230119,000000,20.95,20.95,20.563,20.79,199314,0
+OCFC.US,D,20230120,000000,22.75,22.77,21.4593,22.42,718553,0
+OCFC.US,D,20230123,000000,22.51,23.31,22.46,23.2,297952,0
+OCFC.US,D,20230124,000000,23.15,23.19,22.74,22.75,190554,0
+OCFC.US,D,20230125,000000,22.72,22.99,22.59,22.86,198644,0
+OCFC.US,D,20230126,000000,23.06,23.36,22.82,23.35,253840,0
+OCFC.US,D,20230127,000000,23.26,23.67,23.26,23.33,209275,0
+OCFC.US,D,20230130,000000,23.27,23.475,23.11,23.29,197508,0
+OCFC.US,D,20230131,000000,23.29,23.93,23.29,23.92,213689,0
+OCFC.US,D,20230201,000000,23.91,24.38,23.63,24.22,275933,0
+OCFC.US,D,20230202,000000,24.26,24.62,24.15,24.62,185682,0
+OCFC.US,D,20230203,000000,24.34,24.83,23.75,24.83,226264,0
+OCFC.US,D,20230206,000000,24.8,24.8701,24.405,24.63,199849,0
+OCFC.US,D,20230207,000000,24.53,24.92,24.39,24.88,191810,0
+OCFC.US,D,20230208,000000,24.65,24.84,24.19,24.67,186586,0
+OCFC.US,D,20230209,000000,24.89,24.93,24.25,24.25,181871,0
+OCFC.US,D,20230210,000000,24.19,24.39,24,24.34,112393,0
+OCFC.US,D,20230213,000000,24.35,24.55,24.01,24.52,158816,0
+OCFC.US,D,20230214,000000,24.33,24.535,24.17,24.34,124663,0
+OCFC.US,D,20230215,000000,24.22,24.64,24.065,24.55,153111,0
+OCFC.US,D,20230216,000000,24.5,24.51,24.21,24.26,138964,0
+OCFC.US,D,20230217,000000,24.38,24.79,24.2,24.6,181571,0
+OCFC.US,D,20230221,000000,24.41,24.45,24.18,24.36,160359,0
+OCFC.US,D,20230222,000000,24.36,24.48,23.96,24.19,272877,0
+OCFC.US,D,20230223,000000,24.22,24.4,24.0701,24.16,146419,0
+OCFC.US,D,20230224,000000,24.01,24.08,23.8191,24.08,113992,0
+OCFC.US,D,20230227,000000,24.2,24.39,23.92,23.97,108869,0
+OCFC.US,D,20230228,000000,24.21,24.21,23.71,23.72,439880,0
+OCFC.US,D,20230301,000000,23.61,23.83,23.49,23.62,243817,0
+OCFC.US,D,20230302,000000,23.48,23.62,23.07,23.34,189455,0
+OCFC.US,D,20230303,000000,23.41,23.66,23.19,23.59,173028,0
+OCFC.US,D,20230306,000000,23.54,23.72,23.15,23.26,375158,0
+OCFC.US,D,20230307,000000,23.25,23.25,22.625,22.67,222244,0
+OCFC.US,D,20230308,000000,22.69,22.95,22.52,22.9,214601,0
+OCFC.US,D,20230309,000000,22.74,22.74,21.71,21.73,261585,0
+OCFC.US,D,20230310,000000,21.37,21.6937,20.41,20.94,591948,0
+OCFC.US,D,20230313,000000,19.75,19.75,17.72,18.07,1168460,0
+OCFC.US,D,20230314,000000,19.52,20.17,19.21,19.4,951054,0
+OCFC.US,D,20230315,000000,18.53,19.37,18.375,19.03,735199,0
+OCFC.US,D,20230316,000000,18.96,20.81,18.75,20.32,734588,0
+OCFC.US,D,20230317,000000,20.17,20.17,18.5,18.71,1460356,0
+OCFC.US,D,20230320,000000,19.15,19.695,18.88,18.9,420476,0
+OCFC.US,D,20230321,000000,19.65,20.1,19.59,19.89,356500,0
+OCFC.US,D,20230322,000000,19.94,19.94,18.97,18.97,521492,0
+OCFC.US,D,20230323,000000,19.46,19.46,18.21,18.41,407048,0
+OCFC.US,D,20230324,000000,18.12,19.12,18.08,19.1,378878,0
+OCFC.US,D,20230327,000000,19.47,19.47,18.94,18.96,228504,0
+OCFC.US,D,20230328,000000,18.97,19.2625,18.75,19.04,265897,0
+OCFC.US,D,20230329,000000,19.29,19.488,18.6,18.81,218653,0
+OCFC.US,D,20230330,000000,19.06,19.06,18.22,18.28,267526,0
+OCFC.US,D,20230331,000000,18.37,18.58,18.13,18.48,359120,0
+OCFC.US,D,20230403,000000,18.48,18.74,18.0902,18.44,348175,0
+OCFC.US,D,20230404,000000,18.6,18.6,17.43,17.65,245545,0
+OCFC.US,D,20230405,000000,17.44,17.62,17.28,17.51,247522,0
+OCFC.US,D,20230406,000000,17.56,17.83,17.52,17.66,188389,0
+OCFC.US,D,20230410,000000,17.68,18.05,17.46,17.81,285833,0
+OCFC.US,D,20230411,000000,17.83,17.88,17.465,17.54,222930,0
+OCFC.US,D,20230412,000000,17.66,17.69,17.19,17.25,152755,0
+OCFC.US,D,20230413,000000,17.37,17.635,17.12,17.46,203573,0
+OCFC.US,D,20230414,000000,17.68,17.834,17.04,17.22,216093,0
+OCFC.US,D,20230417,000000,17.21,17.69,16.98,17.66,187321,0
+OCFC.US,D,20230418,000000,17.64,17.64,17.04,17.21,169490,0
+OCFC.US,D,20230419,000000,17.28,17.875,17.1,17.74,176559,0
+OCFC.US,D,20230420,000000,17.62,17.62,17.3317,17.58,170964,0
+OCFC.US,D,20230421,000000,15.96,17.17,15.96,16.27,516470,0
+OCFC.US,D,20230424,000000,16.16,16.54,16.06,16.26,278915,0
+OCFC.US,D,20230425,000000,16.04,16.2162,15.37,15.43,420363,0
+OCFC.US,D,20230426,000000,15.51,15.835,15.03,15.16,475322,0
+OCFC.US,D,20230427,000000,15.41,15.69,15.17,15.47,288046,0
+OCFC.US,D,20230428,000000,15.43,16.18,15.35,16,354356,0
+OCFC.US,D,20230501,000000,16.03,16.09,15.24,15.27,461609,0
+OCFC.US,D,20230502,000000,15.31,15.58,14.23,14.28,428263,0
+OCFC.US,D,20230503,000000,14.37,14.95,14.25,14.32,545033,0
+OCFC.US,D,20230504,000000,13.82,14.14,12.99,13.46,572998,0
+OCFC.US,D,20230505,000000,14.03,14.4955,13.41,13.93,516333,0
+OCFC.US,D,20230508,000000,14.24,14.24,13.65,13.67,434394,0
+OCFC.US,D,20230509,000000,13.55,13.73,13.08,13.62,377362,0
+OCFC.US,D,20230510,000000,13.86,14.14,13.18,13.3,278376,0
+OCFC.US,D,20230511,000000,13.08,13.2,12.94,13.02,256809,0
+OCFC.US,D,20230512,000000,13.15,13.2455,12.81,12.99,350682,0
+OCFC.US,D,20230515,000000,13.05,13.41,12.97,13.25,261568,0
+OCFC.US,D,20230516,000000,13.29,13.38,13.18,13.21,285894,0
+OCFC.US,D,20230517,000000,13.43,14.37,13.42,14.32,374761,0
+OCFC.US,D,20230518,000000,14.42,14.64,14,14.54,267842,0
+OCFC.US,D,20230519,000000,14.79,14.9,14.15,14.24,317358,0
+OCFC.US,D,20230522,000000,14.43,14.74,14.19,14.67,224617,0
+OCFC.US,D,20230523,000000,14.67,15.315,14.65,14.96,227614,0
+OCFC.US,D,20230524,000000,14.81,14.9491,14.7,14.74,265772,0
+OCFC.US,D,20230525,000000,14.61,14.74,14.39,14.62,186450,0
+OCFC.US,D,20230526,000000,14.62,14.8,14.44,14.75,178474,0
+OCFC.US,D,20230530,000000,14.85,14.88,14.47,14.64,152147,0
+OCFC.US,D,20230531,000000,14.56,14.76,13.95,14.2,353331,0
+OCFC.US,D,20230601,000000,14.31,14.69,14.08,14.46,157822,0
+OCFC.US,D,20230602,000000,14.76,15.48,14.61,15.45,241853,0
+OCFC.US,D,20230605,000000,15.4,15.54,14.73,14.87,257262,0
+OCFC.US,D,20230606,000000,14.8,16.37,14.8,15.93,346007,0
+OCFC.US,D,20230607,000000,16.14,16.8,16,16.59,330998,0
+OCFC.US,D,20230608,000000,16.48,16.61,15.99,16.48,264134,0
+OCFC.US,D,20230609,000000,16.4,16.4,15.815,16.29,425609,0
+OCFC.US,D,20230612,000000,16.31,16.74,16.02,16.4,405136,0
+OCFC.US,D,20230613,000000,16.4,16.96,16.4,16.75,312180,0
+OCFC.US,D,20230614,000000,16.78,16.93,16.24,16.44,347812,0
+OCFC.US,D,20230615,000000,16.28,16.72,16.28,16.65,430159,0
+OCFC.US,D,20230616,000000,16.74,16.74,16.15,16.54,715215,0
+OCFC.US,D,20230620,000000,16.43,16.43,16.1,16.22,418425,0
+OCFC.US,D,20230621,000000,16.11,16.11,15.92,16.06,279634,0
+OCFC.US,D,20230622,000000,15.96,15.96,15.41,15.44,253780,0
+OCFC.US,D,20230623,000000,15.22,15.45,14.84,15.37,884967,0
+OCFC.US,D,20230626,000000,15.57,15.57,15.05,15.25,343566,0
+OCFC.US,D,20230627,000000,15.27,15.64,15.08,15.54,332965,0
+OCFC.US,D,20230628,000000,15.54,15.54,15.12,15.32,257236,0
+OCFC.US,D,20230629,000000,15.55,15.945,15.5,15.87,382472,0
+OCFC.US,D,20230630,000000,15.97,15.98,15.495,15.62,339538,0
+OCFC.US,D,20230703,000000,15.58,16.05,15.58,15.95,121028,0
+OCFC.US,D,20230705,000000,15.69,15.99,15.52,15.73,242486,0
+OCFC.US,D,20230706,000000,15.5,15.5,15.12,15.45,291419,0
+OCFC.US,D,20230707,000000,15.46,16.04,15.46,15.81,269655,0
+OCFC.US,D,20230710,000000,15.74,16.22,15.655,15.81,233081,0
+OCFC.US,D,20230711,000000,15.83,16,15.665,15.9,175421,0
+OCFC.US,D,20230712,000000,16.24,16.53,16.175,16.44,223187,0
+OCFC.US,D,20230713,000000,16.54,16.82,16.45,16.73,152094,0
+OCFC.US,D,20230714,000000,16.83,16.83,16.23,16.44,184236,0
+OCFC.US,D,20230717,000000,16.35,16.95,16.35,16.82,295008,0
+OCFC.US,D,20230718,000000,16.8,17.47,16.74,17.4,325533,0
+OCFC.US,D,20230719,000000,17.4,17.91,17.3,17.85,327896,0
+OCFC.US,D,20230720,000000,17.88,17.98,17.49,17.95,428917,0
+OCFC.US,D,20230721,000000,17.95,18.12,17.1001,17.37,592163,0
+OCFC.US,D,20230724,000000,17.48,18.12,17.48,18,411357,0
+OCFC.US,D,20230725,000000,18.05,18.185,17.74,17.78,251951,0
+OCFC.US,D,20230726,000000,18.08,19.26,18.08,19.17,723067,0
+OCFC.US,D,20230727,000000,19.31,19.58,18.715,18.77,378168,0
+OCFC.US,D,20230728,000000,18.88,19.1,18.7,18.83,184875,0
+OCFC.US,D,20230731,000000,18.88,19.07,18.5,18.63,254954,0
+OCFC.US,D,20230801,000000,18.58,18.58,18.11,18.33,182611,0
+OCFC.US,D,20230802,000000,18.08,18.39,17.91,18.26,209979,0
+OCFC.US,D,20230803,000000,18.19,18.83,17.97,18.76,251673,0
+OCFC.US,D,20230804,000000,18.56,18.75,17.2549,18.51,141179,0
+OCFC.US,D,20230807,000000,18.63,18.74,18.39,18.64,227383,0
+OCFC.US,D,20230808,000000,18.06,18.39,17.71,18.3,212341,0
+OCFC.US,D,20230809,000000,18.25,18.3,17.94,18.12,142232,0
+OCFC.US,D,20230810,000000,18.18,18.47,18.17,18.41,199347,0
+OCFC.US,D,20230811,000000,18.27,18.73,18.2692,18.56,145323,0
+OCFC.US,D,20230814,000000,18.4,18.4,18,18.12,188213,0
+OCFC.US,D,20230815,000000,17.8,17.91,17.42,17.43,192306,0
+OCFC.US,D,20230816,000000,17.36,17.53,17.1709,17.26,193346,0
+OCFC.US,D,20230817,000000,17.4,17.51,17.25,17.37,133403,0
+OCFC.US,D,20230818,000000,17.17,17.55,17.1,17.35,220456,0
+OCFC.US,D,20230821,000000,17.37,17.565,17.06,17.08,160583,0
+OCFC.US,D,20230822,000000,17.04,17.23,16.64,16.66,160836,0
+OCFC.US,D,20230823,000000,16.63,16.85,16.46,16.73,121345,0
+OCFC.US,D,20230824,000000,16.64,17.01,16.59,16.73,126682,0
+OCFC.US,D,20230825,000000,16.84,16.86,16.32,16.5,107501,0
+OCFC.US,D,20230828,000000,16.61,16.87,16.56,16.69,109637,0
+OCFC.US,D,20230829,000000,16.69,17.09,16.6,16.92,116688,0
+OCFC.US,D,20230830,000000,16.88,16.98,16.69,16.87,205574,0
+OCFC.US,D,20230831,000000,16.87,17.07,16.78,16.87,216527,0
+OCFC.US,D,20230901,000000,17.04,17.38,17.04,17.32,155155,0
+OCFC.US,D,20230905,000000,17.22,17.39,16.91,16.93,244954,0
+OCFC.US,D,20230906,000000,16.92,17.11,16.45,16.56,268121,0
+OCFC.US,D,20230907,000000,16.52,17.11,16.32,16.71,229380,0
+OCFC.US,D,20230908,000000,16.8,16.88,16.49,16.74,153322,0
+OCFC.US,D,20230911,000000,16.81,17.01,16.64,16.72,239794,0
+OCFC.US,D,20230912,000000,16.74,16.98,16.69,16.79,127676,0
+OCFC.US,D,20230913,000000,16.86,16.93,16.36,16.4,177946,0
+OCFC.US,D,20230914,000000,16.61,16.61,16.14,16.33,555596,0
+OCFC.US,D,20230915,000000,16.29,16.33,15.41,16,750639,0
+OCFC.US,D,20230918,000000,15.48,15.5,14.91,15.02,403419,0
+OCFC.US,D,20230919,000000,15.08,15.288,14.97,14.99,337164,0
+OCFC.US,D,20230920,000000,15.11,15.255,14.82,14.83,240885,0
+OCFC.US,D,20230921,000000,14.74,15,14.58,14.78,236001,0
+OCFC.US,D,20230922,000000,14.88,14.89,14.61,14.65,208091,0
+OCFC.US,D,20230925,000000,14.55,14.78,14.53,14.61,236351,0
+OCFC.US,D,20230926,000000,14.5,14.73,14.44,14.5,286028,0
+OCFC.US,D,20230927,000000,14.55,14.748,14.33,14.35,341199,0
+OCFC.US,D,20230928,000000,14.4,14.58,14.29,14.3,501302,0
+OCFC.US,D,20230929,000000,14.47,14.6899,14.4,14.47,366887,0
+OCFC.US,D,20231002,000000,14.43,14.69,14.18,14.28,390017,0
+OCFC.US,D,20231003,000000,14.23,14.28,13.85,14.01,455728,0
+OCFC.US,D,20231004,000000,14.03,14.1,13.82,14,453657,0
+OCFC.US,D,20231005,000000,13.99,14.485,13.9,14.23,702115,0
+OCFC.US,D,20231006,000000,14.09,14.42,13.95,14.18,565798,0
+OCFC.US,D,20231009,000000,14.04,14.435,14.04,14.14,511399,0
+OCFC.US,D,20231010,000000,14.28,14.49,14.18,14.35,591835,0
+OCFC.US,D,20231011,000000,14.37,14.59,14.37,14.54,379090,0
+OCFC.US,D,20231012,000000,14.48,14.61,14.065,14.08,299683,0
+OCFC.US,D,20231013,000000,14.2,14.22,13.745,13.77,297632,0
+OCFC.US,D,20231016,000000,13.9,14.15,13.88,13.99,288384,0
+OCFC.US,D,20231017,000000,13.97,14.48,13.9,14.31,377004,0
+OCFC.US,D,20231018,000000,14.19,14.22,13.895,13.93,281663,0
+OCFC.US,D,20231019,000000,13.97,14.09,13.74,13.82,287113,0
+OCFC.US,D,20231020,000000,14.01,14.01,13.33,13.34,406732,0
+OCFC.US,D,20231023,000000,13.23,13.26,12.6,12.66,602806,0
+OCFC.US,D,20231024,000000,12.63,12.83,12.31,12.48,409662,0
+OCFC.US,D,20231025,000000,12.42,12.91,12.005,12.32,487265,0
+OCFC.US,D,20231026,000000,12.41,12.86,12.41,12.76,295082,0
+OCFC.US,D,20231027,000000,12.74,12.74,12.27,12.44,224638,0
+OCFC.US,D,20231030,000000,12.58,12.695,12.465,12.61,357249,0
+OCFC.US,D,20231031,000000,12.66,12.9,12.52,12.66,298187,0
+OCFC.US,D,20231101,000000,12.59,12.83,12.43,12.74,213067,0
+OCFC.US,D,20231102,000000,12.92,13.58,12.41,13.57,255329,0
+OCFC.US,D,20231103,000000,13.79,14.31,13.7401,14.12,265397,0
+OCFC.US,D,20231106,000000,14.12,14.23,14.01,14.14,235021,0
+OCFC.US,D,20231107,000000,14.06,14.07,13.73,13.79,301129,0
+OCFC.US,D,20231108,000000,13.8,13.8,13.39,13.5,257706,0
+OCFC.US,D,20231109,000000,13.6,13.7,13.115,13.2,264392,0
+OCFC.US,D,20231110,000000,13.33,13.35,13.04,13.19,274329,0
+OCFC.US,D,20231113,000000,13.19,13.38,12.93,13.22,206551,0
+OCFC.US,D,20231114,000000,13.76,14.68,13.69,14.51,398223,0
+OCFC.US,D,20231115,000000,14.53,14.69,14.225,14.4,336684,0
+OCFC.US,D,20231116,000000,14.41,14.6,14.01,14.18,304039,0
+OCFC.US,D,20231117,000000,14.42,14.48,14.09,14.2,519906,0
+OCFC.US,D,20231120,000000,14.2,14.26,13.96,14.14,317843,0
+OCFC.US,D,20231121,000000,14.06,14.06,13.67,13.67,271025,0
+OCFC.US,D,20231122,000000,13.86,14.27,13.6,13.73,242434,0
+OCFC.US,D,20231124,000000,13.78,13.84,13.65,13.78,207034,0
+OCFC.US,D,20231127,000000,13.75,13.88,13.46,13.57,197784,0
+OCFC.US,D,20231128,000000,13.57,13.735,13.41,13.63,191995,0
+OCFC.US,D,20231129,000000,13.72,14.24,13.72,14.03,296267,0
+OCFC.US,D,20231130,000000,14.07,14.09,13.76,13.86,331556,0
+OCFC.US,D,20231201,000000,13.84,14.87,13.68,14.84,355273,0
+OCFC.US,D,20231204,000000,14.77,15.19,14.3825,15.1,192195,0
+OCFC.US,D,20231205,000000,15,15.06,14.82,14.93,198629,0
+OCFC.US,D,20231206,000000,15.12,15.57,15.12,15.16,279521,0
+OCFC.US,D,20231207,000000,15.2,15.48,14.79,15.45,260748,0
+OCFC.US,D,20231208,000000,15.58,15.8,15.08,15.67,220986,0
+OCFC.US,D,20231211,000000,15.68,15.91,15.43,15.69,230214,0
+OCFC.US,D,20231212,000000,15.7,15.73,15.49,15.64,222342,0
+OCFC.US,D,20231213,000000,15.6,16.63,15.47,16.62,504893,0
+OCFC.US,D,20231214,000000,17.04,17.68,16.83,17.29,386230,0
+OCFC.US,D,20231215,000000,17.45,17.64,16.94,17.06,636377,0
+OCFC.US,D,20231218,000000,17.1,17.28,16.925,17.07,349956,0
+OCFC.US,D,20231219,000000,17.16,17.57,17.15,17.37,214018,0
+OCFC.US,D,20231220,000000,17.27,17.73,16.99,17.03,316882,0
+OCFC.US,D,20231221,000000,17.21,17.34,17.02,17.27,190448,0
+OCFC.US,D,20231222,000000,17.43,17.69,17.34,17.46,249451,0
+OCFC.US,D,20231226,000000,17.6,17.94,17.46,17.87,196646,0
+OCFC.US,D,20231227,000000,17.95,18.1,17.83,17.87,218977,0
+OCFC.US,D,20231228,000000,17.77,17.94,17.71,17.82,125207,0
+OCFC.US,D,20231229,000000,17.72,17.75,17.35,17.36,223544,0
+OCFC.US,D,20240102,000000,17,17.81,16.591,17.55,281392,0
+OCFC.US,D,20240103,000000,17.42,17.42,16.83,16.89,248117,0
+OCFC.US,D,20240104,000000,16.96,17.15,16.955,16.97,170589,0
+OCFC.US,D,20240105,000000,17.29,17.55,17.11,17.23,352430,0
+OCFC.US,D,20240108,000000,17.2,17.39,17.02,17.39,172492,0
+OCFC.US,D,20240109,000000,17.08,17.27,17.01,17.2,168913,0
+OCFC.US,D,20240110,000000,17.09,17.34,16.9,17.33,210337,0
+OCFC.US,D,20240111,000000,17.11,17.17,16.73,17.01,228606,0
+OCFC.US,D,20240112,000000,17.2,17.29,16.62,16.76,175972,0
+OCFC.US,D,20240116,000000,16.5,16.64,16.39,16.49,281636,0
+OCFC.US,D,20240117,000000,16.24,16.58,16.02,16.52,221704,0
+OCFC.US,D,20240118,000000,16.54,16.759,16.32,16.56,204736,0
+OCFC.US,D,20240119,000000,17.07,17.61,16.57,17.59,344892,0
+OCFC.US,D,20240122,000000,17.91,18.27,17.6346,18.24,372243,0
+OCFC.US,D,20240123,000000,18.37,18.46,17.91,18,375099,0
+OCFC.US,D,20240124,000000,18.17,18.49,17.99,18.03,253452,0
+OCFC.US,D,20240125,000000,18.31,18.31,17.81,17.9,283869,0
+OCFC.US,D,20240126,000000,17.92,18.28,17.86,18.17,220895,0
+OCFC.US,D,20240129,000000,18.16,18.34,18.02,18.33,158921,0
+OCFC.US,D,20240130,000000,18.2,18.34,18.05,18.05,162450,0
+OCFC.US,D,20240131,000000,17.64,18.09,17.23,17.23,454568,0
+OCFC.US,D,20240201,000000,17.39,17.57,16.16,16.72,498723,0
+OCFC.US,D,20240202,000000,16.17,16.56,16.02,16.34,403383,0
+OCFC.US,D,20240205,000000,16.23,16.24,15.84,16.07,358887,0
+OCFC.US,D,20240206,000000,16.07,16.22,15.71,15.75,503629,0
+OCFC.US,D,20240207,000000,15.86,15.86,15.25,15.39,546087,0
+OCFC.US,D,20240208,000000,15.39,15.52,15.2,15.26,516910,0
+OCFC.US,D,20240209,000000,15.37,15.85,14.99,15.73,514811,0
+OCFC.US,D,20240212,000000,15.69,16.095,15.69,15.805,527902,0
+OCFC.US,D,20240213,000000,15.21,15.335,14.9,15.05,613914,0
+OCFC.US,D,20240214,000000,15.29,15.355,14.97,15.08,437613,0
+OCFC.US,D,20240215,000000,15.26,16.11,15.26,16.06,427799,0
+OCFC.US,D,20240216,000000,15.82,16.03,15.63,15.74,411765,0
+OCFC.US,D,20240220,000000,15.48,15.82,15.48,15.49,368925,0
+OCFC.US,D,20240221,000000,15.42,15.51,15.21,15.24,360711,0
+OCFC.US,D,20240222,000000,15.26,15.42,15,15.09,585885,0
+OCFC.US,D,20240223,000000,15.09,15.51,14.88,15.25,499347,0
+OCFC.US,D,20240226,000000,15.1,15.34,14.93,15.08,307941,0
+OCFC.US,D,20240227,000000,15.26,15.53,15.162,15.3,346130,0
+OCFC.US,D,20240228,000000,15.11,15.25,14.89,14.91,300204,0
+OCFC.US,D,20240229,000000,15.31,15.46,15.07,15.2,297665,0
+OCFC.US,D,20240301,000000,15.07,15.07,14.68,14.87,275277,0
+OCFC.US,D,20240304,000000,14.83,15.155,14.6936,14.78,357866,0
+OCFC.US,D,20240305,000000,14.67,15.37,14.67,15.33,287653,0
+OCFC.US,D,20240306,000000,15.35,15.685,14.89,15.5,526269,0
+OCFC.US,D,20240307,000000,15.72,15.82,15.39,15.56,326615,0
+OCFC.US,D,20240308,000000,15.68,15.75,15.2,15.32,301777,0
+OCFC.US,D,20240311,000000,15.27,15.57,15.1,15.5,270028,0
+OCFC.US,D,20240312,000000,15.41,15.44,15.17,15.34,331639,0
+OCFC.US,D,20240313,000000,15.28,15.61,15.185,15.25,350266,0
+OCFC.US,D,20240314,000000,15.18,15.18,14.65,14.71,412645,0
+OCFC.US,D,20240315,000000,14.67,15.14,14.67,15.01,625850,0
+OCFC.US,D,20240318,000000,14.99,15.13,14.71,14.81,299285,0
+OCFC.US,D,20240319,000000,14.78,15.16,14.78,14.96,197039,0
+OCFC.US,D,20240320,000000,14.88,15.96,14.88,15.84,423957,0
+OCFC.US,D,20240321,000000,15.89,16.24,15.81,16.14,499010,0
+OCFC.US,D,20240322,000000,16.2,16.38,15.76,15.76,269536,0
+OCFC.US,D,20240325,000000,15.78,15.84,15.45,15.53,253410,0
+OCFC.US,D,20240326,000000,15.6,15.69,15.3689,15.44,207908,0
+OCFC.US,D,20240327,000000,15.47,16.1,15.47,16.1,246847,0
+OCFC.US,D,20240328,000000,16.14,16.48,15.99,16.41,434752,0
+OCFC.US,D,20240401,000000,16.4,16.41,15.23,15.81,260997,0
+OCFC.US,D,20240402,000000,15.6,15.73,15.26,15.57,297974,0
+OCFC.US,D,20240403,000000,15.46,15.59,15.41,15.53,220073,0
+OCFC.US,D,20240404,000000,15.8,15.99,15.49,15.56,182299,0
+OCFC.US,D,20240405,000000,15.44,15.49,15.33,15.44,219305,0
+OCFC.US,D,20240408,000000,15.56,15.78,15.42,15.71,173572,0
+OCFC.US,D,20240409,000000,15.72,15.99,15.435,15.96,196103,0
+OCFC.US,D,20240410,000000,15.41,15.41,14.5,14.69,401910,0
+OCFC.US,D,20240411,000000,14.83,15.165,14.49,14.79,217984,0
+OCFC.US,D,20240412,000000,14.57,14.83,14.57,14.77,240650,0
+OCFC.US,D,20240415,000000,14.75,14.975,14.53,14.69,247417,0
+OCFC.US,D,20240416,000000,14.54,14.59,14.365,14.51,222473,0
+OCFC.US,D,20240417,000000,14.67,14.81,14.46,14.47,216634,0
+OCFC.US,D,20240418,000000,14.47,14.7401,14.47,14.59,289156,0
+OCFC.US,D,20240419,000000,14.67,15.21,14.35,15.18,358568,0
+OCFC.US,D,20240422,000000,15.05,15.33,14.94,14.98,415802,0
+OCFC.US,D,20240423,000000,14.85,15.55,14.85,15.44,256047,0
+OCFC.US,D,20240424,000000,15.22,15.5,15.12,15.47,370874,0
+OCFC.US,D,20240425,000000,15.31,15.345,14.9615,15.23,208662,0
+OCFC.US,D,20240426,000000,15.21,15.42,15.21,15.37,238845,0
+OCFC.US,D,20240429,000000,15.43,15.485,14.91,14.99,207992,0
+OCFC.US,D,20240430,000000,14.89,14.9594,14.75,14.76,209115,0
+OCFC.US,D,20240501,000000,14.91,15.47,14.81,15.1,199397,0
+OCFC.US,D,20240502,000000,15.37,15.52,15.2,15.48,213059,0
+OCFC.US,D,20240503,000000,15.65,15.72,15.33,15.45,148698,0
+OCFC.US,D,20240506,000000,15.51,15.995,15.38,15.62,221805,0
+OCFC.US,D,20240507,000000,15.67,15.81,15.49,15.51,138395,0
+OCFC.US,D,20240508,000000,15.41,15.61,15.28,15.58,158535,0
+OCFC.US,D,20240509,000000,15.57,15.77,15.44,15.69,197299,0
+OCFC.US,D,20240510,000000,15.73,15.75,15.55,15.72,116653,0
+OCFC.US,D,20240513,000000,15.84,15.89,15.58,15.58,122813,0
+OCFC.US,D,20240514,000000,15.8,15.89,15.67,15.78,139088,0
+OCFC.US,D,20240515,000000,16,16.11,15.815,16.06,238148,0
+OCFC.US,D,20240516,000000,16,16.2,15.94,16.01,211901,0
+OCFC.US,D,20240517,000000,16,16.2997,15.935,16.08,235081,0
+OCFC.US,D,20240520,000000,16.13,16.18,15.75,15.76,267843,0
+OCFC.US,D,20240521,000000,15.77,15.87,15.67,15.82,209851,0
+OCFC.US,D,20240522,000000,15.74,15.795,15.53,15.62,238040,0
+OCFC.US,D,20240523,000000,15.65,15.65,14.92,14.97,234730,0
+OCFC.US,D,20240524,000000,15.11,15.11,14.91,15,147091,0
+OCFC.US,D,20240528,000000,15.1,15.1,14.76,14.82,180409,0
+OCFC.US,D,20240529,000000,14.7,14.7,14.3,14.35,515766,0
+OCFC.US,D,20240530,000000,14.59,14.77,14.42,14.63,802680,0
+OCFC.US,D,20240531,000000,14.58,16.23,14.51,15.05,597551,0
+OCFC.US,D,20240603,000000,15.24,15.24,14.47,14.48,264150,0
+OCFC.US,D,20240604,000000,14.36,14.38,14.06,14.09,332364,0
+OCFC.US,D,20240605,000000,14.26,14.27,14.03,14.22,253399,0
+OCFC.US,D,20240606,000000,14.19,14.38,14.12,14.29,189962,0
+OCFC.US,D,20240607,000000,14.11,14.48,14.11,14.4,317610,0
+OCFC.US,D,20240610,000000,14.26,14.5,14.1,14.3,310953,0
+OCFC.US,D,20240611,000000,14.18,14.47,14.1,14.43,395809,0
+OCFC.US,D,20240612,000000,14.79,15.42,14.79,14.99,388191,0
+OCFC.US,D,20240613,000000,14.94,14.94,14.445,14.6,401137,0
+OCFC.US,D,20240614,000000,14.44,14.61,14.26,14.44,307675,0
+OCFC.US,D,20240617,000000,14.43,14.64,14.22,14.62,247122,0
+OCFC.US,D,20240618,000000,14.57,14.85,14.38,14.83,228980,0
+OCFC.US,D,20240620,000000,14.72,14.855,14.66,14.8,298389,0
+OCFC.US,D,20240621,000000,14.83,14.94,14.6301,14.79,583025,0
+OCFC.US,D,20240624,000000,14.93,15.07,14.8,14.9,346055,0
+OCFC.US,D,20240625,000000,14.84,14.85,14.69,14.79,222533,0
+OCFC.US,D,20240626,000000,14.67,15.08,14.58,14.98,254880,0
+OCFC.US,D,20240627,000000,14.96,15.22,14.88,15.21,136280,0
+OCFC.US,D,20240628,000000,15.35,16,15.23,15.89,898648,0
+OCFC.US,D,20240701,000000,15.78,15.92,15.48,15.48,378615,0
+OCFC.US,D,20240702,000000,15.48,15.81,15.45,15.75,181751,0
+OCFC.US,D,20240703,000000,15.85,15.86,15.54,15.54,119002,0
+OCFC.US,D,20240705,000000,15.48,15.5211,15.24,15.35,274585,0
+OCFC.US,D,20240708,000000,15.53,15.71,15.475,15.5,214550,0
+OCFC.US,D,20240709,000000,15.44,15.82,15.3132,15.82,271726,0
+OCFC.US,D,20240710,000000,15.86,16.24,15.83,16.14,186982,0
+OCFC.US,D,20240711,000000,16.6,17.12,16.446,17.03,346205,0
+OCFC.US,D,20240712,000000,17.25,17.25,16.83,16.85,277408,0
+OCFC.US,D,20240715,000000,17.14,17.59,16.88,17.41,354585,0
+OCFC.US,D,20240716,000000,17.58,18.28,17.325,18.27,434322,0
+OCFC.US,D,20240717,000000,17.98,18.83,17.98,18.69,483981,0
+OCFC.US,D,20240718,000000,18.5,18.96,18.18,18.28,364872,0
+OCFC.US,D,20240719,000000,17.09,18.25,17.09,17.41,995071,0
+OCFC.US,D,20240722,000000,17.23,17.66,16.735,17.47,637719,0
+OCFC.US,D,20240723,000000,17.26,18.245,17.23,18.19,493862,0
+OCFC.US,D,20240724,000000,18.06,18.43,17.77,17.77,343757,0
+OCFC.US,D,20240725,000000,17.82,18.6,17.82,18.37,347077,0
+OCFC.US,D,20240726,000000,18.63,18.79,18.16,18.58,271475,0
+OCFC.US,D,20240729,000000,18.58,18.72,17.89,17.92,375127,0
+OCFC.US,D,20240730,000000,17.96,18.41,17.87,18.23,412242,0
+OCFC.US,D,20240731,000000,18.23,18.73,17.85,18.17,502034,0
+OCFC.US,D,20240801,000000,18.17,18.28,17.1,17.28,328287,0
+OCFC.US,D,20240802,000000,16.43,16.8599,16.25,16.55,441248,0
+OCFC.US,D,20240805,000000,15.56,16.11,15.0701,15.88,508797,0
+OCFC.US,D,20240806,000000,15.86,16.06,15.615,15.74,359804,0
+OCFC.US,D,20240807,000000,16.05,16.05,15.57,15.67,295228,0
+OCFC.US,D,20240808,000000,15.94,16.06,15.6,15.84,222248,0
+OCFC.US,D,20240809,000000,15.81,15.81,15.48,15.66,209536,0
+OCFC.US,D,20240812,000000,15.85,16.08,15.35,15.55,305993,0
+OCFC.US,D,20240813,000000,15.66,15.99,15.45,15.93,322715,0
+OCFC.US,D,20240814,000000,16.06,16.06,15.745,15.86,227579,0
+OCFC.US,D,20240815,000000,16.15,16.685,16.15,16.28,331744,0
+OCFC.US,D,20240816,000000,16.26,16.7,16.235,16.52,200202,0
+OCFC.US,D,20240819,000000,16.52,16.67,16.32,16.62,129478,0
+OCFC.US,D,20240820,000000,16.55,16.55,16.24,16.29,171481,0
+OCFC.US,D,20240821,000000,16.45,16.51,16.28,16.48,158389,0
+OCFC.US,D,20240822,000000,16.51,16.67,16.43,16.62,198420,0
+OCFC.US,D,20240823,000000,16.73,18.05,16.73,17.8,303043,0
+OCFC.US,D,20240826,000000,18,18.045,17.65,17.73,305287,0
+OCFC.US,D,20240827,000000,17.61,17.66,17.4,17.44,155475,0
+OCFC.US,D,20240828,000000,17.42,17.76,17.39,17.58,137513,0
+OCFC.US,D,20240829,000000,17.8,17.81,17.41,17.73,227819,0
+OCFC.US,D,20240830,000000,17.8,17.98,17.6,17.87,290591,0
+OCFC.US,D,20240903,000000,17.71,17.91,17.39,17.6,241081,0
+OCFC.US,D,20240904,000000,17.45,17.675,17.25,17.32,153542,0
+OCFC.US,D,20240905,000000,17.5,17.5,17.07,17.26,159778,0
+OCFC.US,D,20240906,000000,17.3,17.41,16.85,17.09,301259,0
+OCFC.US,D,20240909,000000,17.13,17.3,16.93,17.17,339384,0
+OCFC.US,D,20240910,000000,17.25,17.25,16.84,17.12,207526,0
+OCFC.US,D,20240911,000000,16.96,17.265,16.72,17.19,371877,0
+OCFC.US,D,20240912,000000,17.3,17.45,17.06,17.25,318641,0
+OCFC.US,D,20240913,000000,17.54,17.68,17.41,17.68,180933,0
+OCFC.US,D,20240916,000000,17.75,17.975,17.54,17.77,203251,0
+OCFC.US,D,20240917,000000,17.9,18.46,17.78,18.14,268980,0
+OCFC.US,D,20240918,000000,18.17,18.97,17.84,18.13,318825,0
+OCFC.US,D,20240919,000000,18.55,18.98,18.24,18.91,243039,0
+OCFC.US,D,20240920,000000,18.79,18.81,18.11,18.21,1028768,0
+OCFC.US,D,20240923,000000,18.28,18.45,18.05,18.15,211835,0
+OCFC.US,D,20240924,000000,18.18,18.265,17.88,17.91,192970,0
+OCFC.US,D,20240925,000000,17.93,18.09,17.685,17.99,347486,0
+OCFC.US,D,20240926,000000,18.18,18.29,18.0052,18.27,424775,0
+OCFC.US,D,20240927,000000,18.54,18.54,18.18,18.32,430389,0
+OCFC.US,D,20240930,000000,18.19,18.68,18.19,18.59,288933,0
+OCFC.US,D,20241001,000000,18.47,18.47,17.83,17.88,312065,0
+OCFC.US,D,20241002,000000,17.84,18.05,17.6,17.64,245169,0
+OCFC.US,D,20241003,000000,17.48,17.69,17.355,17.57,227148,0
+OCFC.US,D,20241004,000000,17.92,17.995,17.51,17.65,232645,0
+OCFC.US,D,20241007,000000,17.66,17.7,17.495,17.69,432646,0
+OCFC.US,D,20241008,000000,17.73,17.88,17.54,17.54,184832,0
+OCFC.US,D,20241009,000000,17.48,17.83,17.48,17.63,179274,0
+OCFC.US,D,20241010,000000,17.46,17.66,17.31,17.56,141712,0
+OCFC.US,D,20241011,000000,17.68,18.36,17.605,18.31,188756,0
+OCFC.US,D,20241014,000000,18.31,18.6,18.18,18.43,163465,0
+OCFC.US,D,20241015,000000,18.5,19.29,18.45,18.78,240770,0
+OCFC.US,D,20241016,000000,19.09,19.29,18.86,19.16,275355,0
+OCFC.US,D,20241017,000000,19.17,19.49,18.95,19.46,293994,0
+OCFC.US,D,20241018,000000,18.96,19.41,18.95,19.1,290075,0
+OCFC.US,D,20241021,000000,19.17,19.18,17.82,17.84,310828,0
+OCFC.US,D,20241022,000000,17.86,18.67,17.76,18.14,206784,0
+OCFC.US,D,20241023,000000,18.02,18.21,17.81,18.16,179570,0
+OCFC.US,D,20241024,000000,18.22,18.23,17.83,17.99,197373,0
+OCFC.US,D,20241025,000000,18.11,18.18,17.55,17.68,167800,0
+OCFC.US,D,20241028,000000,17.95,18.38,17.8783,18.3,116644,0
+OCFC.US,D,20241029,000000,18.13,18.24,18.04,18.21,171721,0
+OCFC.US,D,20241030,000000,18.18,18.965,18.18,18.54,288554,0
+OCFC.US,D,20241031,000000,18.6,18.76,18.19,18.2,222083,0
+OCFC.US,D,20241101,000000,18.41,18.53,18.07,18.2,173387,0
+OCFC.US,D,20241104,000000,17.82,18,17.565,17.73,163551,0
+OCFC.US,D,20241105,000000,17.74,18.01,17.65,17.91,189265,0
+OCFC.US,D,20241106,000000,19.8,21.21,19.65,21.04,893726,0
+OCFC.US,D,20241107,000000,20.94,21.05,20.11,20.2,395212,0
+OCFC.US,D,20241108,000000,20.3,20.64,20.02,20.16,280283,0
+OCFC.US,D,20241111,000000,20.61,21.19,20.6,21.07,210520,0
+OCFC.US,D,20241112,000000,20.98,21.33,20.73,20.79,219277,0
+OCFC.US,D,20241113,000000,21.07,21.34,20.715,20.72,241810,0
+OCFC.US,D,20241114,000000,20.62,20.78,20.34,20.46,235672,0
+OCFC.US,D,20241115,000000,20.63,20.72,20.12,20.49,171773,0
+OCFC.US,D,20241118,000000,20.44,20.615,20.32,20.32,161364,0
+OCFC.US,D,20241119,000000,19.95,20.18,18.81,20.12,153429,0
+OCFC.US,D,20241120,000000,20.01,20.2,19.7,19.98,186682,0
+OCFC.US,D,20241121,000000,20.1,20.51,19.985,20.14,184780,0
+OCFC.US,D,20241122,000000,20.31,20.97,20.14,20.88,329472,0
+OCFC.US,D,20241125,000000,21.3,21.87,21.115,21.27,239654,0
+OCFC.US,D,20241126,000000,21.05,21.225,20.91,21.15,226237,0
+OCFC.US,D,20241127,000000,21.39,21.5,20.84,20.84,198447,0
+OCFC.US,D,20241129,000000,21.08,21.08,20.49,20.68,101540,0
+OCFC.US,D,20241202,000000,20.67,20.83,20.355,20.61,179915,0
+OCFC.US,D,20241203,000000,20.6,20.81,20.18,20.27,144519,0
+OCFC.US,D,20241204,000000,20.25,20.715,20.25,20.47,332289,0
+OCFC.US,D,20241205,000000,20.49,20.76,20.25,20.36,188209,0
+OCFC.US,D,20241206,000000,20.57,20.57,20.04,20.27,203839,0
+OCFC.US,D,20241209,000000,20.27,20.38,19.86,19.88,222207,0
+OCFC.US,D,20241210,000000,20,20.2,19.65,19.94,213151,0
+OCFC.US,D,20241211,000000,20.09,20.23,19.87,19.98,481892,0
+OCFC.US,D,20241212,000000,19.97,20.05,19.735,19.77,153587,0
+OCFC.US,D,20241213,000000,19.7,19.75,19.23,19.4,384848,0
+OCFC.US,D,20241216,000000,19.39,19.57,19.22,19.54,226640,0
+OCFC.US,D,20241217,000000,19.39,19.53,18.73,18.81,219339,0
+OCFC.US,D,20241218,000000,18.99,19.13,17.8,17.94,769413,0
+OCFC.US,D,20241219,000000,18.53,18.65,17.76,17.8,332985,0
+OCFC.US,D,20241220,000000,17.62,18.15,17.62,17.79,807825,0
+OCFC.US,D,20241223,000000,17.74,17.95,17.63,17.85,203293,0
+OCFC.US,D,20241224,000000,17.87,18.02,17.76,17.98,83180,0
+OCFC.US,D,20241226,000000,17.84,18.04,17.77,18,116428,0
+OCFC.US,D,20241227,000000,17.83,18.06,17.46,17.68,178691,0
+OCFC.US,D,20241230,000000,17.62,17.91,17.455,17.84,215750,0
+OCFC.US,D,20241231,000000,17.94,18.12,17.715,18.1,379855,0
+OCFC.US,D,20250102,000000,18.27,18.4,17.73,17.82,290489,0
+OCFC.US,D,20250103,000000,17.9,18.09,17.535,18.05,321544,0
+OCFC.US,D,20250106,000000,18.08,18.35,17.9,18.12,364788,0
+OCFC.US,D,20250107,000000,18.16,18.32,17.67,17.91,262226,0
+OCFC.US,D,20250108,000000,17.8,18.09,17.63,18.03,280820,0
+OCFC.US,D,20250110,000000,17.63,17.71,17.3,17.66,516945,0
+OCFC.US,D,20250113,000000,17.57,18.04,17.54,18,411966,0
+OCFC.US,D,20250114,000000,18.19,18.62,18.135,18.46,328749,0
+OCFC.US,D,20250115,000000,19.18,19.295,18.64,18.78,220930,0
+OCFC.US,D,20250116,000000,18.67,18.7,18.41,18.65,168996,0
+OCFC.US,D,20250117,000000,18.79,18.88,18.58,18.76,201961,0
+OCFC.US,D,20250121,000000,18.92,19.2,18.84,19.15,269506,0
+OCFC.US,D,20250122,000000,18.97,19.035,18.735,19,306179,0
+OCFC.US,D,20250123,000000,18.96,19.27,18.605,19.15,331166,0
+OCFC.US,D,20250124,000000,19,19.1216,18.49,18.81,435452,0
+OCFC.US,D,20250127,000000,18.91,19.21,18.48,18.75,436969,0
+OCFC.US,D,20250128,000000,18.57,18.89,18.41,18.42,423288,0
+OCFC.US,D,20250129,000000,18.43,18.47,17.775,18.26,406025,0
+OCFC.US,D,20250130,000000,18.47,18.56,17.9,18.03,248406,0
+OCFC.US,D,20250131,000000,18,18.22,17.87,17.96,407759,0
+OCFC.US,D,20250203,000000,17.27,17.64,17.01,17.33,294325,0
+OCFC.US,D,20250204,000000,17.26,17.7,17.2,17.66,310448,0
+OCFC.US,D,20250205,000000,17.78,17.8699,17.46,17.65,477794,0
+OCFC.US,D,20250206,000000,17.7,18.37,17.695,18.21,800100,0
+OCFC.US,D,20250207,000000,18.2,18.29,17.655,17.91,389716,0
+OCFC.US,D,20250210,000000,17.97,18.57,17.755,18.28,512616,0
+OCFC.US,D,20250211,000000,18.15,18.72,18.13,18.72,196932,0
+OCFC.US,D,20250212,000000,18.31,18.385,18.105,18.25,318472,0
+OCFC.US,D,20250213,000000,18.31,18.31,17.9,18.09,260252,0
+OCFC.US,D,20250214,000000,18.22,18.46,18.09,18.27,186195,0
+OCFC.US,D,20250218,000000,18.26,18.375,18.1,18.23,148038,0
+OCFC.US,D,20250219,000000,18,18.19,17.94,18.14,160989,0
+OCFC.US,D,20250220,000000,18.03,18.11,17.76,18.02,182323,0
+OCFC.US,D,20250221,000000,18.22,18.29,17.7,17.7,254706,0
+OCFC.US,D,20250224,000000,17.85,18.21,17.535,17.54,241584,0
+OCFC.US,D,20250225,000000,17.64,18.06,17.58,17.68,202465,0
+OCFC.US,D,20250226,000000,17.68,17.85,17.435,17.68,206914,0
+OCFC.US,D,20250227,000000,17.65,17.75,17.505,17.67,215936,0
+OCFC.US,D,20250228,000000,17.95,18.145,17.735,18.01,373918,0
+OCFC.US,D,20250303,000000,17.94,18.18,17.71,17.76,275791,0
+OCFC.US,D,20250304,000000,17.58,17.66,17.095,17.3,382236,0
+OCFC.US,D,20250305,000000,17.38,17.68,17.13,17.34,330981,0
+OCFC.US,D,20250306,000000,17.18,17.26,17.01,17.17,172502,0
+OCFC.US,D,20250307,000000,17.14,17.42,16.9,17.2,263260,0
+OCFC.US,D,20250310,000000,16.96,17.29,16.62,16.62,382526,0
+OCFC.US,D,20250311,000000,16.66,17.03,16.355,16.44,317699,0
+OCFC.US,D,20250312,000000,16.67,16.95,16.53,16.81,375677,0
+OCFC.US,D,20250313,000000,16.86,17.08,16.77,16.78,298974,0
+OCFC.US,D,20250314,000000,16.94,17.53,16.788,17.31,301649,0
+OCFC.US,D,20250317,000000,17.3,17.92,17,17.19,229603,0
+OCFC.US,D,20250318,000000,17.16,17.22,16.955,17.11,190064,0
+OCFC.US,D,20250319,000000,17.12,17.67,16.955,17.07,291862,0
+OCFC.US,D,20250320,000000,16.86,17.37,16.84,17.17,245427,0
+OCFC.US,D,20250321,000000,17.1,17.22,16.86,17.04,625568,0
+OCFC.US,D,20250324,000000,17.35,18.14,17.21,17.31,198714,0
+OCFC.US,D,20250325,000000,17.38,17.46,17.19,17.2,197029,0
+OCFC.US,D,20250326,000000,17.21,17.5,16.99,17.1,212587,0
+OCFC.US,D,20250327,000000,17.16,17.325,16.955,17.25,219129,0
+OCFC.US,D,20250328,000000,17.17,17.26,16.93,17.06,250010,0
+OCFC.US,D,20250331,000000,16.85,17.15,16.79,17.01,234507,0
+OCFC.US,D,20250401,000000,16.92,17.06,16.7446,17,312612,0
+OCFC.US,D,20250402,000000,16.79,17.27,16.79,17.18,228511,0
+OCFC.US,D,20250403,000000,16.41,16.905,15.525,15.55,441703,0
+OCFC.US,D,20250404,000000,15.03,15.675,14.5,15.07,458934,0
+OCFC.US,D,20250407,000000,14.67,15.73,14.29,14.96,365786,0
+OCFC.US,D,20250408,000000,15.5,15.5,14.58,14.86,333862,0
+OCFC.US,D,20250409,000000,14.71,16.14,14.4,15.72,518135,0
+OCFC.US,D,20250410,000000,15.34,15.815,14.39,14.95,441226,0
+OCFC.US,D,20250411,000000,14.75,14.935,14.37,14.76,333768,0
+OCFC.US,D,20250414,000000,15.04,15.43,14.79,15.29,593451,0
+OCFC.US,D,20250415,000000,15.9,15.9,15.29,15.54,246793,0
+OCFC.US,D,20250416,000000,15.53,15.698,15.45,15.68,219960,0
+OCFC.US,D,20250417,000000,15.67,15.86,15.62,15.75,284005,0
+OCFC.US,D,20250421,000000,15.65,15.81,15.59,15.73,284894,0
+OCFC.US,D,20250422,000000,15.88,16.3,15.69,16.22,297111,0
+OCFC.US,D,20250423,000000,16.63,16.93,16.23,16.35,242507,0
+OCFC.US,D,20250424,000000,16.28,16.565,16.17,16.5,328294,0
+OCFC.US,D,20250425,000000,16.16,16.57,15.85,16.55,310674,0
+OCFC.US,D,20250428,000000,16.49,16.85,16.25,16.46,265759,0
+OCFC.US,D,20250429,000000,16.39,16.79,16.18,16.74,214911,0
+OCFC.US,D,20250430,000000,16.56,16.74,16.285,16.56,264637,0
+OCFC.US,D,20250501,000000,16.54,16.84,16.39,16.67,290736,0
+OCFC.US,D,20250502,000000,16.92,17.255,16.805,17.21,191977,0
+OCFC.US,D,20250505,000000,16.79,17.16,16.79,16.97,265957,0
+OCFC.US,D,20250506,000000,16.75,16.965,16.69,16.72,275031,0
+OCFC.US,D,20250507,000000,16.88,16.9,16.305,16.33,297611,0
+OCFC.US,D,20250508,000000,16.44,16.8398,16.3498,16.7,243717,0
+OCFC.US,D,20250509,000000,16.72,16.72,16.54,16.64,235792,0
+OCFC.US,D,20250512,000000,17.39,17.655,17.38,17.48,416319,0
+OCFC.US,D,20250513,000000,17.63,17.725,17.4905,17.63,203280,0
+OCFC.US,D,20250514,000000,17.43,17.74,17.1625,17.59,396552,0
+OCFC.US,D,20250515,000000,17.65,17.99,17.58,17.72,328161,0
+OCFC.US,D,20250516,000000,17.7,17.74,17.31,17.55,404064,0
+OCFC.US,D,20250519,000000,17.39,17.46,17.29,17.43,311572,0
+OCFC.US,D,20250520,000000,17.45,17.54,17.345,17.39,221340,0
+OCFC.US,D,20250521,000000,17.19,17.27,16.935,16.96,425122,0
+OCFC.US,D,20250522,000000,16.89,17.28,16.73,16.79,279010,0
+OCFC.US,D,20250523,000000,16.42,16.74,16.42,16.62,236056,0
+OCFC.US,D,20250527,000000,17.7,17.7,16.55,16.81,216054,0
+OCFC.US,D,20250528,000000,16.8,17,16.62,16.64,191378,0
+OCFC.US,D,20250529,000000,16.68,17.035,16.58,16.8,177950,0
+OCFC.US,D,20250530,000000,16.73,17.06,16.67,16.81,310593,0
+OCFC.US,D,20250602,000000,16.81,17.095,16.54,16.7,381776,0
+OCFC.US,D,20250603,000000,17.11,17.11,16.58,17.07,277751,0
+OCFC.US,D,20250604,000000,17.07,17.305,16.735,16.84,349591,0
+OCFC.US,D,20250605,000000,16.82,17.03,16.68,16.8,289399,0
+OCFC.US,D,20250606,000000,17.08,17.31,17.035,17.29,260497,0
+OCFC.US,D,20250609,000000,17.4,17.56,17.35,17.36,219875,0
+OCFC.US,D,20250610,000000,17.46,17.69,17.34,17.5,225370,0
+OCFC.US,D,20250611,000000,17.55,17.62,17.35,17.41,251510,0
+OCFC.US,D,20250612,000000,17.29,17.49,17.06,17.29,169055,0
+OCFC.US,D,20250613,000000,17.03,17.26,16.84,16.87,335174,0
+OCFC.US,D,20250616,000000,17.04,17.33,16.89,16.92,403163,0
+OCFC.US,D,20250617,000000,16.8,17.17,16.73,16.76,333832,0
+OCFC.US,D,20250618,000000,16.7,17.02,16.7,16.77,296884,0
+OCFC.US,D,20250620,000000,16.9,17.03,16.64,16.65,452499,0
+OCFC.US,D,20250623,000000,16.55,17.12,16.55,17.11,317549,0
+OCFC.US,D,20250624,000000,17.21,17.62,17.21,17.36,315631,0
+OCFC.US,D,20250625,000000,17.3,17.3,17.14,17.17,288195,0
+OCFC.US,D,20250626,000000,17.35,17.695,17.19,17.67,200013,0
+OCFC.US,D,20250627,000000,17.71,17.83,17.595,17.72,459702,0
+OCFC.US,D,20250630,000000,17.79,17.87,17.6,17.61,271360,0
+OCFC.US,D,20250701,000000,17.56,18.45,17.47,18.22,254820,0
+OCFC.US,D,20250702,000000,18.45,18.58,18.12,18.58,291635,0
+OCFC.US,D,20250703,000000,18.71,18.88,18.695,18.78,138544,0
+OCFC.US,D,20250707,000000,18.76,18.945,18.47,18.49,219110,0
+OCFC.US,D,20250708,000000,18.52,18.97,18.5,18.77,471821,0
+OCFC.US,D,20250709,000000,18.96,19.08,18.6,19.01,629197,0
+OCFC.US,D,20250710,000000,18.94,19.19,18.88,18.99,228841,0
+OCFC.US,D,20250711,000000,18.81,18.83,18.52,18.54,264154,0
+OCFC.US,D,20250714,000000,18.46,18.81,18.45,18.79,174126,0
+OCFC.US,D,20250715,000000,18.83,18.875,18.18,18.19,232228,0
+OCFC.US,D,20250716,000000,18.29,18.395,17.94,18.29,204612,0
+OCFC.US,D,20250717,000000,18.47,19.1,18.32,18.93,419522,0
+OCFC.US,D,20250718,000000,19.43,19.43,18.6,18.68,286083,0
+OCFC.US,D,20250721,000000,18.68,18.93,18.58,18.62,168921,0
+OCFC.US,D,20250722,000000,18.62,18.68,18.31,18.32,309187,0
+OCFC.US,D,20250723,000000,18.46,18.46,18.13,18.24,215182,0
+OCFC.US,D,20250724,000000,18.22,18.39,17.855,17.89,332543,0
+OCFC.US,D,20250725,000000,17.39,17.5,17,17.43,326755,0
+OCFC.US,D,20250728,000000,17.4,17.495,17.135,17.39,395114,0
+OCFC.US,D,20250729,000000,17.52,17.57,17.09,17.12,244114,0
+OCFC.US,D,20250730,000000,17.15,17.24,16.791,16.87,298948,0
+OCFC.US,D,20250731,000000,16.95,17.02,16.67,16.78,308087,0
+OCFC.US,D,20250801,000000,16.61,16.7925,16.21,16.36,426945,0
+OCFC.US,D,20250804,000000,16.28,16.37,16.1,16.32,272275,0
+OCFC.US,D,20250805,000000,16.46,16.485,16.09,16.48,375699,0
+OCFC.US,D,20250806,000000,16.54,16.64,16.42,16.53,256670,0
+OCFC.US,D,20250807,000000,16.64,16.65,16.32,16.38,255298,0
+OCFC.US,D,20250808,000000,16.5,16.52,16.29,16.41,193300,0
+OCFC.US,D,20250811,000000,16.45,16.52,16.35,16.46,158635,0
+OCFC.US,D,20250812,000000,16.6,17.35,16.6,17.3,397457,0
+OCFC.US,D,20250813,000000,17.42,17.685,17.3187,17.63,534892,0
+OCFC.US,D,20250814,000000,17.35,17.58,16.35,17.53,282330,0
+OCFC.US,D,20250815,000000,17.55,17.57,17.085,17.13,299206,0
+OCFC.US,D,20250818,000000,17.06,17.395,16.92,17.16,204984,0
+OCFC.US,D,20250819,000000,17.15,17.43,17.055,17.11,228401,0
+OCFC.US,D,20250820,000000,17.13,17.39,17.05,17.33,273109,0
+OCFC.US,D,20250821,000000,17.2,17.31,17.12,17.2,204272,0
+OCFC.US,D,20250822,000000,17.27,18.305,17.27,18.25,467926,0
+OCFC.US,D,20250825,000000,18.23,18.28,17.92,18.1,215296,0
+OCFC.US,D,20250826,000000,18.1,18.485,18.05,18.2,355398,0
+OCFC.US,D,20250827,000000,18.16,18.55,18.16,18.53,398863,0
+OCFC.US,D,20250828,000000,18.67,18.75,18.07,18.43,224572,0
+OCFC.US,D,20250829,000000,18.48,18.58,18.32,18.39,205782,0
+OCFC.US,D,20250902,000000,18.2,18.3,17.62,18.18,230048,0
+OCFC.US,D,20250903,000000,18.055,18.37,17.91,18.16,233948,0
+OCFC.US,D,20250904,000000,18.23,18.69,18.175,18.67,474532,0
+OCFC.US,D,20250905,000000,18.73,18.91,18.21,18.34,323967,0
+OCFC.US,D,20250908,000000,18.41,18.44,18.08,18.27,272503,0
+OCFC.US,D,20250909,000000,18.26,18.38,17.94,17.99,178708,0
+OCFC.US,D,20250910,000000,17.99,18.12,17.915,18,204720,0
+OCFC.US,D,20250911,000000,18.01,18.32,17.58,18.28,215969,0
+OCFC.US,D,20250912,000000,18.26,18.31,17.92,18.12,141471,0
+OCFC.US,D,20250915,000000,17.99,18.1893,17.855,17.89,148823,0
+OCFC.US,D,20250916,000000,17.83,17.85,17.545,17.71,193965,0
+OCFC.US,D,20250917,000000,17.79,18.505,17.65,17.87,352189,0
+OCFC.US,D,20250918,000000,17.95,18.53,17.83,18.5,277725,0
+OCFC.US,D,20250919,000000,18.42,18.56,18.17,18.24,767549,0
+OCFC.US,D,20250922,000000,18.17,18.37,18.03,18.11,389148,0
+OCFC.US,D,20250923,000000,18.09,18.42,17.91,17.93,245545,0
+OCFC.US,D,20250924,000000,17.96,18.16,17.83,17.99,283190,0
+OCFC.US,D,20250925,000000,17.94,18.04,17.775,17.91,240158,0
+OCFC.US,D,20250926,000000,17.9,18.03,17.56,17.92,203879,0
+OCFC.US,D,20250929,000000,17.97,17.97,17.54,17.58,202157,0
+OCFC.US,D,20250930,000000,17.52,17.69,17.31,17.57,275387,0
+OCFC.US,D,20251001,000000,17.4,17.475,17.23,17.36,180834,0
+OCFC.US,D,20251002,000000,17.29,17.76,17.16,17.64,343566,0
+OCFC.US,D,20251003,000000,17.73,18.04,17.71,17.85,209461,0
+OCFC.US,D,20251006,000000,17.99,18.36,17.8,17.99,584875,0
+OCFC.US,D,20251007,000000,18.05,18.26,17.9,18.13,645239,0
+OCFC.US,D,20251008,000000,18.28,18.5,17.99,18.27,475230,0
+OCFC.US,D,20251009,000000,18.23,18.26,17.93,18.03,253529,0
+OCFC.US,D,20251010,000000,18.57,19.39,17.7,17.73,722744,0
+OCFC.US,D,20251013,000000,17.98,18.045,17.61,17.84,277986,0
+OCFC.US,D,20251014,000000,17.82,18.8,17.565,18.7,418976,0
+OCFC.US,D,20251015,000000,18.76,18.87,18.24,18.46,328263,0
+OCFC.US,D,20251016,000000,18.37,18.49,17.32,17.43,535010,0
+OCFC.US,D,20251017,000000,17.62,17.785,17.52,17.69,330542,0
+OCFC.US,D,20251020,000000,17.86,18.87,17.815,18.79,606537,0
+OCFC.US,D,20251021,000000,18.66,19.42,18.66,19.02,663811,0
+OCFC.US,D,20251022,000000,19.04,19.42,18.825,19.325,594312,0
+OCFC.US,D,20251023,000000,19.5,19.5,17.895,18.19,850623,0
+OCFC.US,D,20251024,000000,18.33,18.92,18.0901,18.69,683581,0
+OCFC.US,D,20251027,000000,18.75,18.93,18.45,18.59,354941,0
+OCFC.US,D,20251028,000000,18.54,18.825,18.35,18.74,388104,0
+OCFC.US,D,20251029,000000,18.62,19.46,18.62,18.91,1134941,0
+OCFC.US,D,20251030,000000,18.75,19.06,18.47,18.49,424607,0
+OCFC.US,D,20251031,000000,18.33,18.5,18.135,18.18,427500,0
+OCFC.US,D,20251103,000000,17.91,18.165,17.77,18.05,396312,0
+OCFC.US,D,20251104,000000,17.96,18.065,17.78,17.84,377199,0
+OCFC.US,D,20251105,000000,17.85,18.34,17.81,18.26,317058,0
+OCFC.US,D,20251106,000000,18.25,18.38,18.005,18.15,309371,0
+OCFC.US,D,20251107,000000,18.14,18.37,17.77,17.86,537963,0
+OCFC.US,D,20251110,000000,17.93,18.19,17.81,18,509174,0
+OCFC.US,D,20251111,000000,18.08,18.31,17.91,18.22,275720,0
+OCFC.US,D,20251112,000000,18.29,18.66,18.225,18.35,226282,0
+OCFC.US,D,20251113,000000,18.25,18.49,17.96,18.05,337318,0
+OCFC.US,D,20251114,000000,17.96,18.08,17.75,17.93,433593,0
+OCFC.US,D,20251117,000000,17.95,18.085,17.14,17.2,360252,0
+OCFC.US,D,20251118,000000,17.1,17.81,17.05,17.65,654967,0
+OCFC.US,D,20251119,000000,17.65,17.9,17.42,17.65,312074,0
+OCFC.US,D,20251120,000000,17.76,18.175,17.32,17.38,399643,0
+OCFC.US,D,20251121,000000,17.4,18.4457,17.4,18.2,407967,0
+OCFC.US,D,20251124,000000,18.16,18.42,17.765,18.32,369736,0
+OCFC.US,D,20251125,000000,18.49,19.09,17.9394,18.97,265814,0
+OCFC.US,D,20251126,000000,18.87,19.055,18.78,18.87,263506,0
+OCFC.US,D,20251128,000000,18.91,19.04,18.8,18.85,175011,0
+OCFC.US,D,20251201,000000,18.67,19.185,18.67,19,334940,0
+OCFC.US,D,20251202,000000,19.08,19.22,18.96,19.08,255321,0
+OCFC.US,D,20251203,000000,19.1,19.57,18.995,19.43,267218,0
+OCFC.US,D,20251204,000000,19.43,19.66,19.38,19.48,256503,0
+OCFC.US,D,20251205,000000,19.48,19.5,19.29,19.33,242630,0
+OCFC.US,D,20251208,000000,19.47,19.77,19.25,19.5,273749,0
+OCFC.US,D,20251209,000000,19.5,19.82,19.34,19.58,282323,0
+OCFC.US,D,20251210,000000,19.49,20.445,19.06,20.31,526243,0
+OCFC.US,D,20251211,000000,20.28,20.6,19.85,20.33,281236,0
+OCFC.US,D,20251212,000000,20.47,20.47,20.03,20.14,392746,0
+OCFC.US,D,20251215,000000,20.33,20.53,20.14,20.22,404334,0
+OCFC.US,D,20251216,000000,20.31,20.51,20.14,20.17,294301,0
+OCFC.US,D,20251217,000000,20.14,20.445,19.965,20.23,235279,0
+OCFC.US,D,20251218,000000,20.45,20.61,20.3,20.4,294111,0
+OCFC.US,D,20251219,000000,20.32,20.48,19.96,20.12,758567,0
+OCFC.US,D,20251222,000000,20.11,20.29,19.505,19.99,289606,0
+OCFC.US,D,20251223,000000,19.91,20.03,19.725,19.73,241373,0
+OCFC.US,D,20251224,000000,19.71,19.82,19.6,19.72,94672,0
+OCFC.US,D,20251226,000000,19.72,19.84,19.16,19.76,205940,0
+OCFC.US,D,20251229,000000,19.77,19.83,19.37,19.59,307318,0
+OCFC.US,D,20251230,000000,19.35,19.5,17.43,18.285,2680934,0
+OCFC.US,D,20251231,000000,18.16,18.27,17.87,17.95,936971,0
+OCFC.US,D,20260102,000000,17.93,18.15,17.595,17.84,664390,0
+OCFC.US,D,20260105,000000,17.83,18.19,17.6,17.7,1230107,0
+OCFC.US,D,20260106,000000,17.59,17.78,17.32,17.49,927495,0
+OCFC.US,D,20260107,000000,17.52,17.54,17.13,17.26,1055279,0
+OCFC.US,D,20260108,000000,17.15,17.7,17.15,17.47,847610,0
+OCFC.US,D,20260109,000000,17.49,17.99,17.245,17.87,1040873,0
+OCFC.US,D,20260112,000000,17.68,18.08,17.61,17.95,725205,0
+OCFC.US,D,20260113,000000,18.01,18.01,17.75,17.78,554782,0
+OCFC.US,D,20260114,000000,17.78,18.095,17.69,18,580970,0
+OCFC.US,D,20260115,000000,18,18.515,18,18.41,844571,0
+OCFC.US,D,20260116,000000,18.37,18.59,18.235,18.33,692555,0
+OCFC.US,D,20260120,000000,18,18.185,17.865,17.92,714400,0
+OCFC.US,D,20260121,000000,18.07,19.16,18.07,19.09,982600,0
+OCFC.US,D,20260122,000000,19.12,19.82,19.05,19.19,961884,0
+OCFC.US,D,20260123,000000,19.55,19.9,18.385,18.48,909706,0
+OCFC.US,D,20260126,000000,18.46,18.69,18.03,18.35,921739,0
+OCFC.US,D,20260127,000000,18.4,18.58,18.24,18.35,460985,0
+OCFC.US,D,20260128,000000,18.39,18.54,18.15,18.23,743307,0
+OCFC.US,D,20260129,000000,18.36,18.63,18.18,18.62,476943,0
+OCFC.US,D,20260130,000000,18.59,18.78,18.335,18.75,1690660,0
+OCFC.US,D,20260202,000000,18.51,19.24,18.47,19.01,739131,0
+OCFC.US,D,20260203,000000,18.98,19.54,18.96,19.53,1022447,0
+OCFC.US,D,20260204,000000,19.72,20.14,19.485,19.83,952346,0
+OCFC.US,D,20260205,000000,19.82,19.99,19.52,19.68,705034,0
+OCFC.US,D,20260206,000000,19.9,20.02,19.71,19.78,469770,0
+OCFC.US,D,20260209,000000,19.71,19.835,19.55,19.57,437741,0
+OCFC.US,D,20260210,000000,19.55,19.68,19.15,19.34,490990,0
+OCFC.US,D,20260211,000000,19.7,19.78,19.19,19.3,527243,0
+OCFC.US,D,20260212,000000,19.53,19.66,18.965,19.31,560576,0
+OCFC.US,D,20260213,000000,19.25,19.74,19.07,19.58,557258,0
+OCFC.US,D,20260217,000000,19.66,19.91,19.345,19.71,600524,0
+OCFC.US,D,20260218,000000,19.65,19.99,19.39,19.51,489112,0
diff --git a/daily/us/nasdaq stocks/2/oesx.us.txt b/daily/us/nasdaq stocks/2/oesx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3103e946187e387ec4f0dfb8af04ba4f9781e4be
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oesx.us.txt	
@@ -0,0 +1,4570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OESX.US,D,20071218,000000,130,130,130,130,0,0
+OESX.US,D,20071219,000000,172.5,221.8,168.6,214.1,537863,0
+OESX.US,D,20071220,000000,210,221.4,198.1,198.5,32257.6,0
+OESX.US,D,20071221,000000,200,200,184.1,190,22353.6,0
+OESX.US,D,20071224,000000,191,208.5,185.5,193.4,7249,0
+OESX.US,D,20071226,000000,224.6,224.6,200.1,204.8,38392.2,0
+OESX.US,D,20071227,000000,209.9,209.9,199,200,7438.7,0
+OESX.US,D,20071228,000000,201.7,201.7,192.9,196.5,15831.7,0
+OESX.US,D,20071231,000000,197.2,199.9,184.8,188.2,9091,0
+OESX.US,D,20080102,000000,186.2,200,185.1,200,9155.4,0
+OESX.US,D,20080103,000000,200,205.1,195,199,25764.4,0
+OESX.US,D,20080104,000000,199,199,186.3,195,25202.2,0
+OESX.US,D,20080107,000000,191.7,195,170.2,172.7,38986.8,0
+OESX.US,D,20080108,000000,173,189.4,170,171.7,21341.9,0
+OESX.US,D,20080109,000000,173.5,203.4,172.5,202.5,26433,0
+OESX.US,D,20080110,000000,202.2,202.2,190.3,200,8947.2,0
+OESX.US,D,20080111,000000,199.8,199.8,185,185,2286.3,0
+OESX.US,D,20080114,000000,203.5,203.5,187.2,187.2,7818,0
+OESX.US,D,20080115,000000,188.9,188.9,172.2,178.8,16907.7,0
+OESX.US,D,20080116,000000,175,183.7,171.2,175.3,10482.1,0
+OESX.US,D,20080117,000000,178.3,179.4,175,176.2,14062.9,0
+OESX.US,D,20080118,000000,179.5,180,163.8,164.1,21159.2,0
+OESX.US,D,20080122,000000,155.1,160,152.5,160,19554.4,0
+OESX.US,D,20080123,000000,162.2,162.5,155.1,159,24418,0
+OESX.US,D,20080124,000000,159,160,150,152,18096.7,0
+OESX.US,D,20080125,000000,153.5,162.1,137.5,140,31075.2,0
+OESX.US,D,20080128,000000,141.4,146.1,135,139,30852.4,0
+OESX.US,D,20080129,000000,141.1,142.5,139.7,140,37985.2,0
+OESX.US,D,20080130,000000,140.7,140.7,135.6,138.8,7453.9,0
+OESX.US,D,20080131,000000,137,142.5,125.7,130.7,37646.1,0
+OESX.US,D,20080201,000000,132.5,142.3,132.5,136,12463.7,0
+OESX.US,D,20080204,000000,137.8,148.8,137.5,144,36150.6,0
+OESX.US,D,20080205,000000,144,147.1,143.2,146.8,7172.5,0
+OESX.US,D,20080206,000000,149.2,153.6,144.2,149,18766.2,0
+OESX.US,D,20080207,000000,81.9,93,65.6,85.1,470973,0
+OESX.US,D,20080208,000000,86.5,95,85.5,91,89266.3,0
+OESX.US,D,20080211,000000,92.6,94.4,89,90,27474.3,0
+OESX.US,D,20080212,000000,91,91.9,88.3,89.6,15945.3,0
+OESX.US,D,20080213,000000,90,91.3,89,90.5,15247.3,0
+OESX.US,D,20080214,000000,91.4,91.5,87,87.3,11216.7,0
+OESX.US,D,20080215,000000,86.9,89.7,83.2,85.1,17394,0
+OESX.US,D,20080219,000000,86.4,89.8,84.4,86,27263.7,0
+OESX.US,D,20080220,000000,86.1,86.1,81.3,81.3,10678.9,0
+OESX.US,D,20080221,000000,87.9,90,80.3,83.7,143236,0
+OESX.US,D,20080222,000000,86.3,87.9,84,84.7,27667.2,0
+OESX.US,D,20080225,000000,85,85.2,82.4,83.6,11145.9,0
+OESX.US,D,20080226,000000,84.6,85,77,78.4,45511.9,0
+OESX.US,D,20080227,000000,80.3,81.8,79.5,81.4,39321.3,0
+OESX.US,D,20080228,000000,80.6,90.5,80.5,90.5,29706.8,0
+OESX.US,D,20080229,000000,90,91.6,87.4,90.2,20330.8,0
+OESX.US,D,20080303,000000,91,103.5,91,101.4,61182,0
+OESX.US,D,20080304,000000,100,100.5,96.3,97.5,25910.3,0
+OESX.US,D,20080305,000000,100,103.5,98.4,101.2,11634.9,0
+OESX.US,D,20080306,000000,101.8,102,95.3,98,27075.9,0
+OESX.US,D,20080307,000000,95.3,98.1,91,94,32195.8,0
+OESX.US,D,20080310,000000,95,95.4,93,95,20480.9,0
+OESX.US,D,20080311,000000,97.7,97.7,93.9,97.1,8810.5,0
+OESX.US,D,20080312,000000,97,97.6,95.5,96.1,3756.3,0
+OESX.US,D,20080313,000000,95,96.3,91,91.6,12815.9,0
+OESX.US,D,20080314,000000,91,93.9,88.4,91.5,19598.4,0
+OESX.US,D,20080317,000000,90,91.3,87.6,90,14365,0
+OESX.US,D,20080318,000000,90,98.9,90,91.6,7483.8,0
+OESX.US,D,20080319,000000,92.6,96.4,91.1,95.5,5074.8,0
+OESX.US,D,20080320,000000,93,96.6,93,96.5,12174.3,0
+OESX.US,D,20080324,000000,96,99.5,95,97.6,10426.8,0
+OESX.US,D,20080325,000000,99,99.6,97.1,99.3,5123.3,0
+OESX.US,D,20080326,000000,99.4,101,97,100,5971.4,0
+OESX.US,D,20080327,000000,101,101,96.8,98.5,6694.6,0
+OESX.US,D,20080328,000000,100,100,93.4,97.1,40516.4,0
+OESX.US,D,20080331,000000,97.5,99.3,94.6,95.4,76039.6,0
+OESX.US,D,20080401,000000,90.7,97.5,90.3,95.1,27929.1,0
+OESX.US,D,20080402,000000,93.6,99.6,90.1,96.2,7708.9,0
+OESX.US,D,20080403,000000,100.7,114.7,96,112.4,56149,0
+OESX.US,D,20080404,000000,113.6,115,109.4,109.9,17503.4,0
+OESX.US,D,20080407,000000,112.5,119.3,110.2,113.1,22239.8,0
+OESX.US,D,20080408,000000,113.7,113.7,101.9,104.8,21828.8,0
+OESX.US,D,20080409,000000,105.3,110,103,103.5,11992.4,0
+OESX.US,D,20080410,000000,103.9,109.2,100,106.6,11995.9,0
+OESX.US,D,20080411,000000,106.8,107.4,101,102.1,10478.5,0
+OESX.US,D,20080414,000000,104.2,110,98.3,100.2,8713.9,0
+OESX.US,D,20080415,000000,111.5,112.5,104,109.9,20926.2,0
+OESX.US,D,20080416,000000,112.7,113.5,110.3,113,27200.9,0
+OESX.US,D,20080417,000000,115,118,110.8,112.9,16647.8,0
+OESX.US,D,20080418,000000,115,126.9,110.1,119,69311.9,0
+OESX.US,D,20080421,000000,120.7,121.4,119.5,119.9,19316.6,0
+OESX.US,D,20080422,000000,129.7,129.7,120.1,122.4,34494.4,0
+OESX.US,D,20080423,000000,123.5,126.3,119,119.7,22800.8,0
+OESX.US,D,20080424,000000,120,120,114,115.6,23877.8,0
+OESX.US,D,20080425,000000,115,116,110.6,112.9,20920.8,0
+OESX.US,D,20080428,000000,114,115.9,112.1,112.6,12086.2,0
+OESX.US,D,20080429,000000,115,116,112.5,113.9,17312.8,0
+OESX.US,D,20080430,000000,114.8,116.2,111.8,111.8,14628.1,0
+OESX.US,D,20080501,000000,112,115.6,110,112,14974,0
+OESX.US,D,20080502,000000,112,112.9,108,108.7,14066.6,0
+OESX.US,D,20080505,000000,109.5,110,101.9,102.7,19073.2,0
+OESX.US,D,20080506,000000,102.3,105.9,101.8,103.7,14856.1,0
+OESX.US,D,20080507,000000,105.1,110,105.1,107.3,19928.1,0
+OESX.US,D,20080508,000000,108.9,109.8,104.5,105.7,8376.4,0
+OESX.US,D,20080509,000000,106.5,110,102.1,110,10353.7,0
+OESX.US,D,20080512,000000,110.1,116.1,108.1,113.5,21606.8,0
+OESX.US,D,20080513,000000,116.5,126.3,113.5,126.3,40426.1,0
+OESX.US,D,20080514,000000,128.6,133.5,123.5,126.2,48794.3,0
+OESX.US,D,20080515,000000,119.9,127,110,124.5,64555.2,0
+OESX.US,D,20080516,000000,126.2,127,118.3,118.7,26729.4,0
+OESX.US,D,20080519,000000,122.2,124.9,115,116.1,20615,0
+OESX.US,D,20080520,000000,117.5,123.8,110.6,113.8,27699.2,0
+OESX.US,D,20080521,000000,115,119,110.6,117.5,27514.5,0
+OESX.US,D,20080522,000000,124.8,124.8,119.4,124.1,12682.2,0
+OESX.US,D,20080523,000000,122.3,124.8,117.5,123.5,13552,0
+OESX.US,D,20080527,000000,123.5,125,120.7,123,12911.5,0
+OESX.US,D,20080528,000000,124,124.8,119.8,124.6,18718.2,0
+OESX.US,D,20080529,000000,125,127.5,119.1,126.4,23189.2,0
+OESX.US,D,20080530,000000,127.4,129.3,121.5,121.5,42208.7,0
+OESX.US,D,20080602,000000,122.1,123.3,120.1,121.5,13559.8,0
+OESX.US,D,20080603,000000,121.5,122.4,120.1,121.4,9236.5,0
+OESX.US,D,20080604,000000,120.6,121.4,117.5,118.7,16352.6,0
+OESX.US,D,20080605,000000,118.7,121.5,117.5,119.9,10231.3,0
+OESX.US,D,20080606,000000,121.4,121.4,115.3,118.1,21482.2,0
+OESX.US,D,20080609,000000,116.6,120,115.5,116.4,18677.5,0
+OESX.US,D,20080610,000000,115.6,118.9,114,114.5,13530.2,0
+OESX.US,D,20080611,000000,114.7,114.7,107.5,112,24631.6,0
+OESX.US,D,20080612,000000,110.6,116.3,110.3,113.1,14513.4,0
+OESX.US,D,20080613,000000,114,114.9,107.7,108.8,5257.1,0
+OESX.US,D,20080616,000000,100.6,106.4,97.5,106,59583.3,0
+OESX.US,D,20080617,000000,105.3,106.5,102.5,104.6,24355.5,0
+OESX.US,D,20080618,000000,104.5,104.8,101.9,102.4,18883.5,0
+OESX.US,D,20080619,000000,102,102.5,97.7,100.4,31865.6,0
+OESX.US,D,20080620,000000,100.4,105,98.5,99.2,32587.9,0
+OESX.US,D,20080623,000000,99.2,106,99.2,103.9,30633.7,0
+OESX.US,D,20080624,000000,104.5,105,99.8,99.8,22392.1,0
+OESX.US,D,20080625,000000,99.6,100.7,98.8,99.4,16388.1,0
+OESX.US,D,20080626,000000,97.6,98.6,91,93,37026.2,0
+OESX.US,D,20080627,000000,92.5,101.4,92.5,99.3,62251.2,0
+OESX.US,D,20080630,000000,99,100.7,95.4,100,23474.1,0
+OESX.US,D,20080701,000000,98.9,102.5,96.5,100.4,22733.8,0
+OESX.US,D,20080702,000000,99.8,100.2,92.8,95.2,26288,0
+OESX.US,D,20080703,000000,95.1,98.3,94.1,95,14884.3,0
+OESX.US,D,20080707,000000,95.2,97.8,95,95.7,10025,0
+OESX.US,D,20080708,000000,94.3,97.2,94.3,96.8,14478.9,0
+OESX.US,D,20080709,000000,94.9,97,94.7,95,8398,0
+OESX.US,D,20080710,000000,94.7,97,94.5,95.6,11534.1,0
+OESX.US,D,20080711,000000,94.5,96,92.5,94.4,16451.3,0
+OESX.US,D,20080714,000000,94.4,94.4,87.7,90.2,26240.9,0
+OESX.US,D,20080715,000000,91.5,91.5,85,86,38192,0
+OESX.US,D,20080716,000000,45.1,60,44.8,59.4,543884,0
+OESX.US,D,20080717,000000,60.7,66.4,55.4,60.9,59927,0
+OESX.US,D,20080718,000000,64.5,64.5,57.7,57.9,46236.8,0
+OESX.US,D,20080721,000000,59,61.2,58.2,58.4,37727.4,0
+OESX.US,D,20080722,000000,58.5,61,57.6,60.1,24299.4,0
+OESX.US,D,20080723,000000,60.9,61.7,59,59.9,36164.9,0
+OESX.US,D,20080724,000000,60,60,58.7,58.7,25283.6,0
+OESX.US,D,20080725,000000,58.5,60,58.5,59.8,16517.4,0
+OESX.US,D,20080728,000000,59.2,59.7,56.5,56.5,10968,0
+OESX.US,D,20080729,000000,57.6,59,56.6,58.1,20839.9,0
+OESX.US,D,20080730,000000,59,59.3,56,57.6,14354.7,0
+OESX.US,D,20080731,000000,57.3,58,54.1,54.5,12714.4,0
+OESX.US,D,20080801,000000,54.5,55.1,51.5,52.3,12856.6,0
+OESX.US,D,20080804,000000,51.9,53,50,50,32895,0
+OESX.US,D,20080805,000000,50.5,53,48.6,52,14748.6,0
+OESX.US,D,20080806,000000,50.3,53,50.2,52.1,33614.6,0
+OESX.US,D,20080807,000000,52.1,55.6,51.8,53.3,22608.3,0
+OESX.US,D,20080808,000000,53.5,54.6,53.3,53.5,13603.5,0
+OESX.US,D,20080811,000000,53.1,59.2,52.8,58.3,31249.8,0
+OESX.US,D,20080812,000000,57.8,60.3,56.5,59.3,14536.5,0
+OESX.US,D,20080813,000000,59.8,64.3,59.2,63.9,27401,0
+OESX.US,D,20080814,000000,63.4,63.8,61.1,63.6,13097,0
+OESX.US,D,20080815,000000,64.2,64.5,59.4,61.2,27632.9,0
+OESX.US,D,20080818,000000,60.9,61.9,57.9,59.4,14877.5,0
+OESX.US,D,20080819,000000,60,60.9,57.5,60.9,18062.8,0
+OESX.US,D,20080820,000000,60.5,60.5,59.1,60,16968.9,0
+OESX.US,D,20080821,000000,59.3,62.4,55.7,61.3,11836.7,0
+OESX.US,D,20080822,000000,62.4,62.4,60.9,62,5249.5,0
+OESX.US,D,20080825,000000,61.4,61.9,59.1,60,4284,0
+OESX.US,D,20080826,000000,60,61.8,60,60.7,5272.8,0
+OESX.US,D,20080827,000000,61,61.5,60.1,61.4,3695.4,0
+OESX.US,D,20080828,000000,61.5,61.7,60.9,61.5,3608.3,0
+OESX.US,D,20080829,000000,61.5,61.5,59.9,60,5326.7,0
+OESX.US,D,20080902,000000,60,61.3,59.8,60.5,6760.4,0
+OESX.US,D,20080903,000000,61.4,61.5,60,61.4,9062.8,0
+OESX.US,D,20080904,000000,61.8,61.8,59.6,60.4,5278.5,0
+OESX.US,D,20080905,000000,60,60.4,58.8,59,9217.1,0
+OESX.US,D,20080908,000000,60.4,60.4,55.5,58,10866.2,0
+OESX.US,D,20080909,000000,57.5,57.5,54.2,54.2,11454.9,0
+OESX.US,D,20080910,000000,54.1,55.5,50.5,53.8,13313.9,0
+OESX.US,D,20080911,000000,52.1,53.2,50.7,52.6,9520.3,0
+OESX.US,D,20080912,000000,53.1,56,51.7,54.4,9827.8,0
+OESX.US,D,20080915,000000,53.2,57,51.8,55.4,9737.8,0
+OESX.US,D,20080916,000000,56.5,61.1,55.6,61.1,9360.8,0
+OESX.US,D,20080917,000000,60,62.4,56.2,59.7,18006.9,0
+OESX.US,D,20080918,000000,59.1,72.8,59.1,72.8,21821,0
+OESX.US,D,20080919,000000,71.5,73,65.9,68.6,18623.9,0
+OESX.US,D,20080922,000000,71.4,71.4,64.3,67.4,5207.4,0
+OESX.US,D,20080923,000000,65.7,65.7,63.4,63.6,3546.6,0
+OESX.US,D,20080924,000000,68.7,68.7,61.2,61.2,5118.9,0
+OESX.US,D,20080925,000000,61.5,63.4,59.4,61.4,30219.8,0
+OESX.US,D,20080926,000000,60.7,63.7,60,60.9,3175.9,0
+OESX.US,D,20080929,000000,59.8,59.8,55.9,57.5,4807.8,0
+OESX.US,D,20080930,000000,58,61.9,55.3,56.1,12955.8,0
+OESX.US,D,20081001,000000,56.8,57.1,53.1,53.4,3241.1,0
+OESX.US,D,20081002,000000,53.6,53.7,45.6,45.8,8557.7,0
+OESX.US,D,20081003,000000,44.5,50,44,44.2,5881.7,0
+OESX.US,D,20081006,000000,43.8,46.5,37.8,40.8,12244.4,0
+OESX.US,D,20081007,000000,40.1,42.7,39,40.6,9368.1,0
+OESX.US,D,20081008,000000,39.5,42.5,38,39.5,20609.1,0
+OESX.US,D,20081009,000000,39.5,43.2,39,40.1,15352.8,0
+OESX.US,D,20081010,000000,39.8,45.6,37.5,41,18506.7,0
+OESX.US,D,20081013,000000,43.5,44.9,41,44.5,8063.4,0
+OESX.US,D,20081014,000000,45,45,42.3,44.7,5326.3,0
+OESX.US,D,20081015,000000,43.7,45,43.2,43.5,5854,0
+OESX.US,D,20081016,000000,42.7,44.8,39.7,41.6,17187.1,0
+OESX.US,D,20081017,000000,40.5,44.7,39.3,40.6,8388.8,0
+OESX.US,D,20081020,000000,41,45,41,44.9,4893.1,0
+OESX.US,D,20081021,000000,44.2,45,41.1,42.5,3387.5,0
+OESX.US,D,20081022,000000,40.5,41.9,39.8,39.9,3420.4,0
+OESX.US,D,20081023,000000,39,41.8,39,41.2,4955.3,0
+OESX.US,D,20081024,000000,38.6,42.2,38.6,40.6,6407.3,0
+OESX.US,D,20081027,000000,40.1,42.5,38.5,39.9,16209.8,0
+OESX.US,D,20081028,000000,40.6,44.9,39.1,44.5,6729.4,0
+OESX.US,D,20081029,000000,45.5,45.5,40.5,42.3,3135.6,0
+OESX.US,D,20081030,000000,43.6,44.1,42.2,44.1,2394.3,0
+OESX.US,D,20081031,000000,44,46.9,42.6,44.4,4632.4,0
+OESX.US,D,20081103,000000,44,46.2,43.5,45.5,3870.8,0
+OESX.US,D,20081104,000000,46.3,47,38.1,38.6,7644.9,0
+OESX.US,D,20081105,000000,37.5,40.5,30.9,31.5,35558.5,0
+OESX.US,D,20081106,000000,32.2,32.4,30.1,30.7,8527.8,0
+OESX.US,D,20081107,000000,30.2,31,29.7,30,15291.4,0
+OESX.US,D,20081110,000000,30.8,32.3,27.6,30.5,31929,0
+OESX.US,D,20081111,000000,29,30,28.1,28.9,11855.1,0
+OESX.US,D,20081112,000000,28,29,27.7,28.5,10187.3,0
+OESX.US,D,20081113,000000,28,31.9,27.7,31.9,10476.6,0
+OESX.US,D,20081114,000000,31.9,35,30.3,30.3,10423.1,0
+OESX.US,D,20081117,000000,31.1,35,30.1,33.1,39060.3,0
+OESX.US,D,20081118,000000,30.1,34.9,29.4,32.1,16785.4,0
+OESX.US,D,20081119,000000,32.5,34.8,30.3,31.4,6984.1,0
+OESX.US,D,20081120,000000,31.8,33.8,29.4,30.9,14962,0
+OESX.US,D,20081121,000000,30.5,34.8,30.5,34,28709.3,0
+OESX.US,D,20081124,000000,35.2,39.5,33.1,37.5,79067.2,0
+OESX.US,D,20081125,000000,37.4,38.8,32.6,37.5,13340.8,0
+OESX.US,D,20081126,000000,36.6,38.3,34.7,38.1,12150.4,0
+OESX.US,D,20081128,000000,37.5,40.1,37.5,38.4,6330.7,0
+OESX.US,D,20081201,000000,37,39.9,35.4,36.5,106975,0
+OESX.US,D,20081202,000000,36.4,39.9,36.1,37.9,10626.2,0
+OESX.US,D,20081203,000000,36.8,37.1,32.4,33.8,14752.3,0
+OESX.US,D,20081204,000000,33.1,37.7,33,33.2,10443.9,0
+OESX.US,D,20081205,000000,32.8,35.8,32,35.8,3435.5,0
+OESX.US,D,20081208,000000,36,39.7,36,39,65486.3,0
+OESX.US,D,20081209,000000,38.2,39,35,35.9,5307.2,0
+OESX.US,D,20081210,000000,36.2,37.4,34,36.2,4932.4,0
+OESX.US,D,20081211,000000,35.4,37.2,33.9,33.9,3491.8,0
+OESX.US,D,20081212,000000,34.1,36,33.8,35.1,4856.7,0
+OESX.US,D,20081215,000000,36,37,34.5,35.5,4529.2,0
+OESX.US,D,20081216,000000,35.9,40,34.6,39.5,64537.4,0
+OESX.US,D,20081217,000000,38.5,43,37.5,41.9,9635.6,0
+OESX.US,D,20081218,000000,42.1,44.4,41.9,43.5,4676.5,0
+OESX.US,D,20081219,000000,44.9,47,43.5,44.7,11007,0
+OESX.US,D,20081222,000000,44.4,46.3,43,44.7,9583.3,0
+OESX.US,D,20081223,000000,45,56.7,39.2,54.9,63414.1,0
+OESX.US,D,20081224,000000,57.5,59.4,53.5,57.2,12413.2,0
+OESX.US,D,20081226,000000,54.4,57.6,51.2,53.7,5742.6,0
+OESX.US,D,20081229,000000,53,53.5,49,51.1,8174,0
+OESX.US,D,20081230,000000,50.8,57,50.8,55.2,23684.6,0
+OESX.US,D,20081231,000000,55,57.8,54.1,54.1,6005.5,0
+OESX.US,D,20090102,000000,53.9,55.2,52.5,53.8,5851.3,0
+OESX.US,D,20090105,000000,53.1,56.7,51.2,53.1,7843.3,0
+OESX.US,D,20090106,000000,53.7,53.9,49.2,51.7,7825.5,0
+OESX.US,D,20090107,000000,51.4,51.7,49,49.2,7315.7,0
+OESX.US,D,20090108,000000,49.2,52,49.2,51,9404.4,0
+OESX.US,D,20090109,000000,50.5,50.8,45.8,45.9,5428,0
+OESX.US,D,20090112,000000,45.2,47.7,44.3,46,4250.2,0
+OESX.US,D,20090113,000000,45.9,49.5,45,48.1,5084.1,0
+OESX.US,D,20090114,000000,47.7,49.3,45.4,46.5,3837,0
+OESX.US,D,20090115,000000,47.1,47.1,41.5,45.5,3986.3,0
+OESX.US,D,20090116,000000,45.7,46.5,41.1,45.5,4274.6,0
+OESX.US,D,20090120,000000,42.9,46.3,41.4,41.4,3260.3,0
+OESX.US,D,20090121,000000,41.7,45.1,41.7,45.1,2921.7,0
+OESX.US,D,20090122,000000,46.3,49,43.1,43.1,2050.5,0
+OESX.US,D,20090123,000000,42.3,43.1,40.8,41.9,5131.9,0
+OESX.US,D,20090126,000000,41.3,43.1,39.8,40,5397.3,0
+OESX.US,D,20090127,000000,39.5,40.1,38.8,39,6336,0
+OESX.US,D,20090128,000000,40.9,42.3,38.2,42.3,7843.4,0
+OESX.US,D,20090129,000000,41.5,41.5,37.6,39.1,8106.2,0
+OESX.US,D,20090130,000000,39.5,45.8,38.2,44.5,16512.3,0
+OESX.US,D,20090202,000000,43.3,46,39.7,43.2,7146.2,0
+OESX.US,D,20090203,000000,43.6,44.7,42.7,44.4,6573.1,0
+OESX.US,D,20090204,000000,45.5,45.8,44,44.1,2169.1,0
+OESX.US,D,20090205,000000,44.5,46.3,44.5,45.8,5378.5,0
+OESX.US,D,20090206,000000,45.6,47.6,45.6,47.6,3025.9,0
+OESX.US,D,20090209,000000,47.6,47.6,45.6,47.2,4223.3,0
+OESX.US,D,20090210,000000,46.8,47.9,46.4,46.9,23788.3,0
+OESX.US,D,20090211,000000,46.4,47.9,42.5,43.1,3337.9,0
+OESX.US,D,20090212,000000,42.8,43.2,41,42.5,3192.5,0
+OESX.US,D,20090213,000000,42.3,43,41.2,42.9,1913.1,0
+OESX.US,D,20090217,000000,42,42.1,40.4,40.5,119647,0
+OESX.US,D,20090218,000000,40.9,41.5,40.1,41.1,1897.3,0
+OESX.US,D,20090219,000000,40.9,42.5,38.4,38.5,4781.2,0
+OESX.US,D,20090220,000000,38.8,40.3,38.6,38.9,2923.1,0
+OESX.US,D,20090223,000000,38.6,40.1,38.5,39,3993,0
+OESX.US,D,20090224,000000,39.8,43.8,39.1,43.2,4383.8,0
+OESX.US,D,20090225,000000,42.5,42.5,39.9,40.2,3133.9,0
+OESX.US,D,20090226,000000,40.5,40.6,39,39.9,3220.1,0
+OESX.US,D,20090227,000000,38.6,42.4,38.1,41.1,4472,0
+OESX.US,D,20090302,000000,39.7,40.2,38,39.9,3870.5,0
+OESX.US,D,20090303,000000,40.1,40.5,36.2,36.2,6918,0
+OESX.US,D,20090304,000000,37.2,39.9,37,38.1,3786.1,0
+OESX.US,D,20090305,000000,37.6,37.6,34.4,34.4,2597,0
+OESX.US,D,20090306,000000,34.3,34.7,31.6,32.8,4148.8,0
+OESX.US,D,20090309,000000,32.6,33.8,29.4,29.7,7716.3,0
+OESX.US,D,20090310,000000,30.1,36.4,29.9,36.1,6026.2,0
+OESX.US,D,20090311,000000,36.4,38.2,35.7,36.5,4197.6,0
+OESX.US,D,20090312,000000,37,40.1,37,40.1,5262.6,0
+OESX.US,D,20090313,000000,40.1,41.1,37.5,39.6,3384.2,0
+OESX.US,D,20090316,000000,40,42.4,38.5,40.2,6003.5,0
+OESX.US,D,20090317,000000,41.8,42,40.5,41.9,2075.6,0
+OESX.US,D,20090318,000000,42,42.5,40,41.4,4817.4,0
+OESX.US,D,20090319,000000,41.9,42.5,40.6,41.6,3164.6,0
+OESX.US,D,20090320,000000,42.5,43.7,40.1,43.7,9387.6,0
+OESX.US,D,20090323,000000,44.2,49,41.9,48.9,5404.5,0
+OESX.US,D,20090324,000000,47.6,48.5,45,45.1,2795.7,0
+OESX.US,D,20090325,000000,45.2,48.4,43.8,46,3627.5,0
+OESX.US,D,20090326,000000,47.5,47.5,45.6,46.8,3138.5,0
+OESX.US,D,20090327,000000,47,47,44.9,45,3109,0
+OESX.US,D,20090330,000000,45.6,45.6,41.5,41.8,2897.9,0
+OESX.US,D,20090331,000000,43.5,45.6,43,44.1,2884.8,0
+OESX.US,D,20090401,000000,43.9,43.9,40.6,41.4,5813.3,0
+OESX.US,D,20090402,000000,41.7,44.8,41.7,44.5,5204.4,0
+OESX.US,D,20090403,000000,45,46.6,43.3,46.6,6401.6,0
+OESX.US,D,20090406,000000,46.1,46.1,43.2,44.8,3151.6,0
+OESX.US,D,20090407,000000,44.3,44.3,41.9,41.9,3700.1,0
+OESX.US,D,20090408,000000,43.4,43.4,40.2,40.8,4705.9,0
+OESX.US,D,20090409,000000,40.4,43.5,40.1,41.2,4399,0
+OESX.US,D,20090413,000000,41.1,41.5,40.2,40.7,4283.9,0
+OESX.US,D,20090414,000000,39,42.4,38.1,40.9,6582.5,0
+OESX.US,D,20090415,000000,40.2,41,39.2,40.8,1361,0
+OESX.US,D,20090416,000000,41.6,42.4,39.5,41.4,3432.7,0
+OESX.US,D,20090417,000000,41.6,42.1,40.4,41.6,2447.9,0
+OESX.US,D,20090420,000000,41.1,41.6,39.9,39.9,4741.4,0
+OESX.US,D,20090421,000000,40.6,43,40.4,42.7,3472.4,0
+OESX.US,D,20090422,000000,43,44.4,42.5,43.4,2933.1,0
+OESX.US,D,20090423,000000,43.5,44.4,42.5,42.7,2650.4,0
+OESX.US,D,20090424,000000,43.1,43.7,42.8,42.9,2495.7,0
+OESX.US,D,20090427,000000,44,44,42.6,42.8,2431.4,0
+OESX.US,D,20090428,000000,42.5,42.9,40.2,40.7,3242.3,0
+OESX.US,D,20090429,000000,41.1,42.2,40.1,41.7,2167.6,0
+OESX.US,D,20090430,000000,41.8,43.2,41.7,42.5,4292.3,0
+OESX.US,D,20090501,000000,42.3,42.3,39.9,40.6,5897.7,0
+OESX.US,D,20090504,000000,41,43.4,40.7,41.9,4380.5,0
+OESX.US,D,20090505,000000,43.2,43.7,41.3,43.4,3699.3,0
+OESX.US,D,20090506,000000,43.5,43.5,42,43.2,17654.8,0
+OESX.US,D,20090507,000000,43.1,44.4,43,44.2,7405.1,0
+OESX.US,D,20090508,000000,43.9,45.3,42.9,43.5,2723.9,0
+OESX.US,D,20090511,000000,43.1,43.7,42.5,43.1,1799,0
+OESX.US,D,20090512,000000,43.4,44.5,42.8,43.1,1844.5,0
+OESX.US,D,20090513,000000,42.8,43.1,40.9,40.9,4060.8,0
+OESX.US,D,20090514,000000,41.2,42.2,40.5,41.4,2108.4,0
+OESX.US,D,20090515,000000,40.2,41.2,39.2,40.1,5742.2,0
+OESX.US,D,20090518,000000,40.4,41,40,41,1844.5,0
+OESX.US,D,20090519,000000,40.2,40.6,37.8,37.8,7437.8,0
+OESX.US,D,20090520,000000,38.2,38.5,35.6,36.1,6916.1,0
+OESX.US,D,20090521,000000,35.5,37.9,35.5,35.8,3469.3,0
+OESX.US,D,20090522,000000,36,36.9,36,36.3,4820.8,0
+OESX.US,D,20090526,000000,36.7,37.3,35.2,36.1,7459.3,0
+OESX.US,D,20090527,000000,36.5,36.8,35,35.2,8158.4,0
+OESX.US,D,20090528,000000,36,36,34.3,34.4,6330.9,0
+OESX.US,D,20090529,000000,34,35,34,35,6972,0
+OESX.US,D,20090601,000000,34.7,35,34.5,34.9,8129.5,0
+OESX.US,D,20090602,000000,35,35.7,32.5,33.7,16583,0
+OESX.US,D,20090603,000000,33.6,35,32.9,34.9,7165.5,0
+OESX.US,D,20090604,000000,35,35.2,34.2,34.9,8204.5,0
+OESX.US,D,20090605,000000,34.5,35,34.2,34.9,4340.7,0
+OESX.US,D,20090608,000000,35,35.1,34.4,34.5,4683.9,0
+OESX.US,D,20090609,000000,34.5,35.1,34.2,34.8,4045.4,0
+OESX.US,D,20090610,000000,35.3,35.3,34,34.8,3208,0
+OESX.US,D,20090611,000000,34.9,35.4,34.6,34.8,4328.6,0
+OESX.US,D,20090612,000000,34.1,36.8,34.1,36.2,4903.1,0
+OESX.US,D,20090615,000000,36.6,37.3,36.5,36.6,4221.5,0
+OESX.US,D,20090616,000000,37.2,37.2,35,35,4902.4,0
+OESX.US,D,20090617,000000,35.1,35.5,33.9,34.8,2966.8,0
+OESX.US,D,20090618,000000,35.2,36.8,35.2,36.2,5084.4,0
+OESX.US,D,20090619,000000,36.5,37.2,36.2,36.2,6199.2,0
+OESX.US,D,20090622,000000,35.9,36.1,33.5,33.6,4085.1,0
+OESX.US,D,20090623,000000,33.9,34.9,33.6,34.1,2570.4,0
+OESX.US,D,20090624,000000,34.4,34.4,32.8,33.5,3310,0
+OESX.US,D,20090625,000000,33.4,34.9,33.4,34,5168.4,0
+OESX.US,D,20090626,000000,33.7,37.9,33.2,37.8,142057,0
+OESX.US,D,20090629,000000,37.6,37.6,35,35.2,8828.7,0
+OESX.US,D,20090630,000000,35.4,38.2,35.2,37.5,7724.8,0
+OESX.US,D,20090701,000000,37.8,39.2,34.5,37.5,6928,0
+OESX.US,D,20090702,000000,37.2,37.2,34.5,34.8,4307.3,0
+OESX.US,D,20090706,000000,34.8,36.4,33.6,34.6,3851.8,0
+OESX.US,D,20090707,000000,34.5,35,34,34.3,2848.8,0
+OESX.US,D,20090708,000000,34.5,34.7,33.3,34.2,3875,0
+OESX.US,D,20090709,000000,34.3,35.6,33.7,33.7,1509.6,0
+OESX.US,D,20090710,000000,33.4,34.5,33.4,34.4,1787.8,0
+OESX.US,D,20090713,000000,34.4,35.5,33.5,35.5,2149,0
+OESX.US,D,20090714,000000,35.4,36.2,34.7,36.1,5521.6,0
+OESX.US,D,20090715,000000,36.4,37.5,35.8,37.5,3950,0
+OESX.US,D,20090716,000000,37.1,37.5,35.7,37.3,3331.3,0
+OESX.US,D,20090717,000000,37.5,37.5,34,34.1,5698.5,0
+OESX.US,D,20090720,000000,35.3,35.3,34.5,35,3140.6,0
+OESX.US,D,20090721,000000,35,35,34.4,35,5037,0
+OESX.US,D,20090722,000000,34.7,35.3,30.8,35.1,6555.3,0
+OESX.US,D,20090723,000000,35,35.2,34.8,35,5507,0
+OESX.US,D,20090724,000000,34.1,35,34.1,34.5,4150.3,0
+OESX.US,D,20090727,000000,35.2,35.5,33.4,34.8,5070.8,0
+OESX.US,D,20090728,000000,34.7,35,33.2,34.9,6696.1,0
+OESX.US,D,20090729,000000,34.8,34.9,34,34,4163.4,0
+OESX.US,D,20090730,000000,34.3,34.9,34.1,34.8,4577.2,0
+OESX.US,D,20090731,000000,34.6,34.9,34.2,34.7,2739.8,0
+OESX.US,D,20090803,000000,34.8,34.9,34.2,34.9,3808.8,0
+OESX.US,D,20090804,000000,35,35,33.7,34.4,7130.2,0
+OESX.US,D,20090805,000000,34.2,34.2,26.8,31,10401.7,0
+OESX.US,D,20090806,000000,31.2,33.8,31.2,32.1,5631.4,0
+OESX.US,D,20090807,000000,33,33.6,31.8,32.9,8512.5,0
+OESX.US,D,20090810,000000,34.8,34.9,33.5,33.8,6169.9,0
+OESX.US,D,20090811,000000,34,34,33,33.2,3357.7,0
+OESX.US,D,20090812,000000,33.3,34,33.2,33.6,4800.7,0
+OESX.US,D,20090813,000000,33.9,33.9,33,33.3,2252,0
+OESX.US,D,20090814,000000,33.2,33.4,32.5,32.6,4275.9,0
+OESX.US,D,20090817,000000,32.5,32.6,32.1,32.2,3083.4,0
+OESX.US,D,20090818,000000,32,32.3,31.5,31.5,4613.5,0
+OESX.US,D,20090819,000000,31.4,31.7,31,31.3,2260.4,0
+OESX.US,D,20090820,000000,31.3,31.9,30.4,31.6,6744.2,0
+OESX.US,D,20090821,000000,32.3,32.3,30.8,31.4,7838.4,0
+OESX.US,D,20090824,000000,31.5,31.5,31,31.5,4329,0
+OESX.US,D,20090825,000000,31.5,31.6,31.1,31.4,7266.6,0
+OESX.US,D,20090826,000000,31.4,31.5,31.1,31.5,4552.2,0
+OESX.US,D,20090827,000000,31.9,32.5,31.3,32.4,8132.1,0
+OESX.US,D,20090828,000000,32.5,32.9,32.1,32.2,2443.9,0
+OESX.US,D,20090831,000000,31.8,32.5,31,31.3,6084.5,0
+OESX.US,D,20090901,000000,31.2,32.1,30,30.1,6156.1,0
+OESX.US,D,20090902,000000,30,31.2,30,30.4,3237.7,0
+OESX.US,D,20090903,000000,31.2,31.2,29.7,30.3,12158.9,0
+OESX.US,D,20090904,000000,30.4,30.5,29.8,30.1,3782.3,0
+OESX.US,D,20090908,000000,30.4,31.1,29.9,30.2,1534.5,0
+OESX.US,D,20090909,000000,30.1,30.9,29.5,30.7,5222.6,0
+OESX.US,D,20090910,000000,31.4,32,29.7,31.1,10104.4,0
+OESX.US,D,20090911,000000,31.3,31.9,31,31.5,5831.4,0
+OESX.US,D,20090914,000000,32,32.3,31.3,31.5,3238.5,0
+OESX.US,D,20090915,000000,31.4,32.5,31.1,32.1,3233,0
+OESX.US,D,20090916,000000,32.3,32.5,28.9,29.5,58396.9,0
+OESX.US,D,20090917,000000,30,30.9,29.5,30.1,14834.7,0
+OESX.US,D,20090918,000000,30,30.5,29.9,29.9,18181.2,0
+OESX.US,D,20090921,000000,29.8,31.6,29.6,31.6,16704.8,0
+OESX.US,D,20090922,000000,31.6,31.6,30.4,30.9,9042,0
+OESX.US,D,20090923,000000,31,31.5,29.9,31.2,16300.2,0
+OESX.US,D,20090924,000000,31.5,32,29.5,31.5,22380.9,0
+OESX.US,D,20090925,000000,32,32,31.3,31.6,15420,0
+OESX.US,D,20090928,000000,32,32,30.9,31.4,6440.3,0
+OESX.US,D,20090929,000000,31.4,31.7,31,31.1,6214.9,0
+OESX.US,D,20090930,000000,31.2,31.5,31,31.3,16188.5,0
+OESX.US,D,20091001,000000,31.3,31.5,30.9,30.9,1982.8,0
+OESX.US,D,20091002,000000,31.3,31.3,30.5,30.7,3902.4,0
+OESX.US,D,20091005,000000,30.7,31.1,30.5,30.8,4897.6,0
+OESX.US,D,20091006,000000,31.1,31.5,31,31.5,2380.1,0
+OESX.US,D,20091007,000000,31.5,31.5,31.1,31.5,10584.1,0
+OESX.US,D,20091008,000000,31.5,31.6,31,31,12161.2,0
+OESX.US,D,20091009,000000,31.5,31.5,31.1,31.5,12163.8,0
+OESX.US,D,20091012,000000,31.5,31.9,31.3,31.3,5252.1,0
+OESX.US,D,20091013,000000,31.4,31.7,31.3,31.5,18425.7,0
+OESX.US,D,20091014,000000,31.9,32.4,31.5,31.8,77328.3,0
+OESX.US,D,20091015,000000,31.8,32.2,31.2,31.4,29105.2,0
+OESX.US,D,20091016,000000,31.1,32.3,30.5,31.4,14197.9,0
+OESX.US,D,20091019,000000,31.4,32.2,31.1,31.9,13131.4,0
+OESX.US,D,20091020,000000,31.9,32.1,31.1,31.1,7313.1,0
+OESX.US,D,20091021,000000,31.1,32,30.9,31,7620.4,0
+OESX.US,D,20091022,000000,30.9,31.8,30.9,31.7,5043.5,0
+OESX.US,D,20091023,000000,31.8,31.8,30.9,31,4980.6,0
+OESX.US,D,20091026,000000,31.8,32,31.1,31.1,9082.8,0
+OESX.US,D,20091027,000000,31.2,32,31.2,31.6,6545.4,0
+OESX.US,D,20091028,000000,32,36.5,32,35.4,33223.2,0
+OESX.US,D,20091029,000000,35.6,41.5,35,41.1,34830.3,0
+OESX.US,D,20091030,000000,41,41.1,36.9,38.1,21281.4,0
+OESX.US,D,20091102,000000,39.2,40.5,38.3,39.3,9493,0
+OESX.US,D,20091103,000000,39.1,39.5,37.5,37.6,5751.9,0
+OESX.US,D,20091104,000000,39.3,39.3,36.3,36.3,10844.9,0
+OESX.US,D,20091105,000000,36.5,39.2,36.5,38.5,5562.4,0
+OESX.US,D,20091106,000000,39,40.1,38.4,40.1,9941.2,0
+OESX.US,D,20091109,000000,40.5,40.5,39.2,39.9,10290,0
+OESX.US,D,20091110,000000,39.5,40.2,37.8,38.7,4441.2,0
+OESX.US,D,20091111,000000,39.1,40,38.4,39.7,4291.1,0
+OESX.US,D,20091112,000000,39.8,40,37.4,37.5,9583.7,0
+OESX.US,D,20091113,000000,37.7,38,37.4,38,7966.6,0
+OESX.US,D,20091116,000000,38.1,39.3,38.1,39.2,4347.2,0
+OESX.US,D,20091117,000000,38.9,40,37.9,39.9,4693.7,0
+OESX.US,D,20091118,000000,40,41.3,39.1,39.2,22383.4,0
+OESX.US,D,20091119,000000,39.7,39.7,37.4,37.5,12131.3,0
+OESX.US,D,20091120,000000,37.5,38.9,35.5,35.7,12192.1,0
+OESX.US,D,20091123,000000,36,38.2,36,36.6,26301.6,0
+OESX.US,D,20091124,000000,36.7,37.6,35.1,36.5,13662.9,0
+OESX.US,D,20091125,000000,36.6,37.6,34.7,34.7,6897,0
+OESX.US,D,20091127,000000,34,34.5,33.9,33.9,5168.1,0
+OESX.US,D,20091130,000000,33.7,40.2,32.6,40.2,33647.5,0
+OESX.US,D,20091201,000000,40.5,41.2,38.3,39.9,6642.9,0
+OESX.US,D,20091202,000000,39.8,40.6,37.7,40.6,9161,0
+OESX.US,D,20091203,000000,40.9,41,39.1,39.4,7861.7,0
+OESX.US,D,20091204,000000,39.9,40.2,37.5,39.5,11887.5,0
+OESX.US,D,20091207,000000,39.4,39.4,37.5,38.9,3690.1,0
+OESX.US,D,20091208,000000,38.6,39.1,37.5,38.4,3677.4,0
+OESX.US,D,20091209,000000,38.6,39.2,36.5,36.8,5564.5,0
+OESX.US,D,20091210,000000,36.9,38,35.6,35.6,3356.5,0
+OESX.US,D,20091211,000000,36,38.2,35,35.6,5469.1,0
+OESX.US,D,20091214,000000,36.5,39.3,36.5,39.1,6417.6,0
+OESX.US,D,20091215,000000,38.8,39.5,38.4,38.9,6758.8,0
+OESX.US,D,20091216,000000,39,39.2,38.5,39.2,10473.5,0
+OESX.US,D,20091217,000000,38.9,39.5,38.5,39,5136.1,0
+OESX.US,D,20091218,000000,39.3,40.8,38.7,40.8,25703.3,0
+OESX.US,D,20091221,000000,40.8,47.6,40.5,46.7,36792.5,0
+OESX.US,D,20091222,000000,47.6,47.6,45,45,9419.3,0
+OESX.US,D,20091223,000000,45.4,45.7,42.5,43.7,13025.2,0
+OESX.US,D,20091224,000000,44.5,47.2,44.5,46.3,5965.1,0
+OESX.US,D,20091228,000000,46.3,46.6,44,44.3,8945.3,0
+OESX.US,D,20091229,000000,44.5,45.5,43.8,44.5,6102.1,0
+OESX.US,D,20091230,000000,44.5,44.5,43,44.3,9267.3,0
+OESX.US,D,20091231,000000,44.4,44.9,42.9,43.9,4987.3,0
+OESX.US,D,20100104,000000,44.2,45.5,43.7,44.8,10321.8,0
+OESX.US,D,20100105,000000,44.6,47.3,44.5,46.5,11260,0
+OESX.US,D,20100106,000000,46.5,55.5,46.5,52.1,53370.8,0
+OESX.US,D,20100107,000000,54.1,62.5,52.5,62.4,75223.4,0
+OESX.US,D,20100108,000000,63.5,63.5,57.8,59.4,40213.8,0
+OESX.US,D,20100111,000000,59.4,60,54,54.4,27008.7,0
+OESX.US,D,20100112,000000,54.3,58.6,53.6,56.3,20089.4,0
+OESX.US,D,20100113,000000,56.3,57.3,54.2,54.6,13832.4,0
+OESX.US,D,20100114,000000,54.6,58.5,53.9,55.6,35758.8,0
+OESX.US,D,20100115,000000,56.4,56.9,53.9,54.9,16852.3,0
+OESX.US,D,20100119,000000,55,58,55,56.7,19211.3,0
+OESX.US,D,20100120,000000,56.4,57.4,55.8,55.8,10093.8,0
+OESX.US,D,20100121,000000,55.7,55.7,52.2,52.2,20411.8,0
+OESX.US,D,20100122,000000,52.3,53.8,50.8,51.6,11599.9,0
+OESX.US,D,20100125,000000,52.2,52.6,48.4,51.3,14058,0
+OESX.US,D,20100126,000000,51.2,51.3,49.6,49.9,10587.1,0
+OESX.US,D,20100127,000000,49.7,50,47.5,47.6,8373.4,0
+OESX.US,D,20100128,000000,47.9,49.7,46.5,46.8,7239.7,0
+OESX.US,D,20100129,000000,47.2,50.2,47.2,47.6,10956.2,0
+OESX.US,D,20100201,000000,48.7,48.7,46,47,9675.4,0
+OESX.US,D,20100202,000000,47.8,53.1,47,51.4,11834.4,0
+OESX.US,D,20100203,000000,51.4,53.5,44.6,50.5,35591,0
+OESX.US,D,20100204,000000,48.6,54.4,46.4,53.2,31312.3,0
+OESX.US,D,20100205,000000,53.2,55.7,50,54.4,10960.8,0
+OESX.US,D,20100208,000000,54.5,56.9,53.2,53.6,8338.1,0
+OESX.US,D,20100209,000000,54.4,54.5,51.4,51.7,6828.3,0
+OESX.US,D,20100210,000000,51.5,51.8,49.9,50.5,15296.2,0
+OESX.US,D,20100211,000000,50.3,52.5,50,52.5,7508.1,0
+OESX.US,D,20100212,000000,50.9,51.5,49.8,50.9,10561.8,0
+OESX.US,D,20100216,000000,51.4,55,51.2,53.6,22644,0
+OESX.US,D,20100217,000000,53.9,54.2,52.6,53.6,4275.1,0
+OESX.US,D,20100218,000000,53.3,54.5,52.1,54.5,14046.8,0
+OESX.US,D,20100219,000000,54.4,56.7,53.7,56.7,14220.4,0
+OESX.US,D,20100222,000000,56.7,56.8,54.5,55.3,3650.3,0
+OESX.US,D,20100223,000000,55.3,55.4,54,54.7,6208,0
+OESX.US,D,20100224,000000,55.1,55.2,52.5,54.9,4163.8,0
+OESX.US,D,20100225,000000,54,54.3,52.1,53.2,12571.2,0
+OESX.US,D,20100226,000000,54,54,51.4,51.6,10767.4,0
+OESX.US,D,20100301,000000,51.6,54.5,50,54.4,10994.8,0
+OESX.US,D,20100302,000000,54.6,56,52.7,54.4,10242.4,0
+OESX.US,D,20100303,000000,54.3,54.6,52.5,52.9,7147.5,0
+OESX.US,D,20100304,000000,52.7,53,50.6,52.2,16283.2,0
+OESX.US,D,20100305,000000,52.4,54.1,51.9,54,13985.9,0
+OESX.US,D,20100308,000000,54.3,54.5,53.4,53.7,6380.7,0
+OESX.US,D,20100309,000000,53.7,55.9,53.5,55,16782.1,0
+OESX.US,D,20100310,000000,55,56,55,55.6,17382.4,0
+OESX.US,D,20100311,000000,55.6,56,53.6,55.8,9586.4,0
+OESX.US,D,20100312,000000,55.9,55.9,54.6,55,3757.2,0
+OESX.US,D,20100315,000000,54.4,54.8,53,53.5,8921,0
+OESX.US,D,20100316,000000,53.6,54,52.3,53.8,6064.5,0
+OESX.US,D,20100317,000000,54,54.8,53.6,54.6,11252.3,0
+OESX.US,D,20100318,000000,54.7,60,54.6,58,42414.3,0
+OESX.US,D,20100319,000000,58.4,60,49.8,50.8,39456,0
+OESX.US,D,20100322,000000,50.9,52.5,49.2,50.3,15573.3,0
+OESX.US,D,20100323,000000,50.2,52,50.1,51.7,6897.2,0
+OESX.US,D,20100324,000000,51.5,52.3,50,50.1,4964.1,0
+OESX.US,D,20100325,000000,50.3,51,49.5,49.7,11073.1,0
+OESX.US,D,20100326,000000,49.9,51,48.9,49.1,15723.3,0
+OESX.US,D,20100329,000000,49.1,50,47.1,47.5,20748.7,0
+OESX.US,D,20100330,000000,46.6,48.6,45.2,48.5,14436,0
+OESX.US,D,20100331,000000,48.4,49.9,47.9,49,4452.4,0
+OESX.US,D,20100401,000000,49.3,49.3,46.9,47.5,9585.1,0
+OESX.US,D,20100405,000000,48.3,49.8,48,49.5,6445.2,0
+OESX.US,D,20100406,000000,48.8,51.5,48.8,50.9,5460,0
+OESX.US,D,20100407,000000,50.4,51.6,50.3,50.8,5319.4,0
+OESX.US,D,20100408,000000,50.8,50.8,49.5,49.9,3042.8,0
+OESX.US,D,20100409,000000,49.6,49.6,46.6,47.4,21076.5,0
+OESX.US,D,20100412,000000,47.3,47.5,45.5,46.2,12011.9,0
+OESX.US,D,20100413,000000,47,47,45.8,47,4667.4,0
+OESX.US,D,20100414,000000,47,49.5,47,48.2,7025.8,0
+OESX.US,D,20100415,000000,48.3,49.9,47.5,49.8,6322.6,0
+OESX.US,D,20100416,000000,49.6,49.6,47.6,47.6,8364.3,0
+OESX.US,D,20100419,000000,47.3,48.3,47.3,47.7,4261.9,0
+OESX.US,D,20100420,000000,48,49.3,47.3,49.3,6215.3,0
+OESX.US,D,20100421,000000,49.1,49.6,48.7,49.5,3542.3,0
+OESX.US,D,20100422,000000,49.4,50.2,48.6,49.9,8324.5,0
+OESX.US,D,20100423,000000,40.7,51.1,40.7,51,11460.4,0
+OESX.US,D,20100426,000000,50.6,52.7,50.6,52.5,9536.6,0
+OESX.US,D,20100427,000000,52.5,53,52,52.2,7442,0
+OESX.US,D,20100428,000000,52.6,52.9,52.1,52.6,2876.6,0
+OESX.US,D,20100429,000000,52.9,53.9,50.9,53.7,8699.9,0
+OESX.US,D,20100430,000000,54.3,54.3,52.7,53.3,5179.3,0
+OESX.US,D,20100503,000000,53.3,53.4,52.5,53,5570.4,0
+OESX.US,D,20100504,000000,50.3,52.5,50.1,51,7018.7,0
+OESX.US,D,20100505,000000,49,50.2,48.7,49.1,8395.7,0
+OESX.US,D,20100506,000000,49.2,49.2,30,45,23830.1,0
+OESX.US,D,20100507,000000,45,48.3,41.6,43,15659.9,0
+OESX.US,D,20100510,000000,46,47.1,43.6,45.2,10608.8,0
+OESX.US,D,20100511,000000,45.1,46.4,43.8,46.4,5324.9,0
+OESX.US,D,20100512,000000,47,48.4,46.7,48.4,6660.1,0
+OESX.US,D,20100513,000000,42.8,49.2,40.1,48.4,2999.7,0
+OESX.US,D,20100514,000000,40.2,45,37.5,38.7,73967.7,0
+OESX.US,D,20100517,000000,39.4,39.6,36,36.6,26006.4,0
+OESX.US,D,20100518,000000,37.6,38,34.5,34.6,18165.7,0
+OESX.US,D,20100519,000000,33.5,34.5,32.8,33.6,11905.5,0
+OESX.US,D,20100520,000000,33,34.5,31.8,31.8,16931.9,0
+OESX.US,D,20100521,000000,31.9,34.3,31.5,33,18762.2,0
+OESX.US,D,20100524,000000,33.3,33.3,32.1,32.2,8225.9,0
+OESX.US,D,20100525,000000,32.2,34.5,30.9,34.4,13914.3,0
+OESX.US,D,20100526,000000,35.8,35.8,34,34.1,13878.2,0
+OESX.US,D,20100527,000000,35.7,37.9,35,35.8,7084.6,0
+OESX.US,D,20100528,000000,36.4,37.4,35.5,37.1,5858,0
+OESX.US,D,20100601,000000,36.4,37.1,33.7,33.7,6671.1,0
+OESX.US,D,20100602,000000,33.1,34.6,32.7,34.6,4025.9,0
+OESX.US,D,20100603,000000,34.6,34.7,33.9,34.4,3688,0
+OESX.US,D,20100604,000000,34,34.4,31,31.5,8537.1,0
+OESX.US,D,20100607,000000,31.5,32.1,30.2,30.4,10116.9,0
+OESX.US,D,20100608,000000,31,31.1,28.4,29,20381.5,0
+OESX.US,D,20100609,000000,29.1,30.5,28.6,29.6,6269.7,0
+OESX.US,D,20100610,000000,30,30.6,29.4,30.6,6208,0
+OESX.US,D,20100611,000000,30.1,30.9,29.7,30.7,4386.7,0
+OESX.US,D,20100614,000000,30.3,31,30.2,30.8,4370.7,0
+OESX.US,D,20100615,000000,31,31,30.2,30.7,5312.7,0
+OESX.US,D,20100616,000000,30.5,30.9,30,30.5,6226.2,0
+OESX.US,D,20100617,000000,30.7,32.2,30.5,31.9,3064.7,0
+OESX.US,D,20100618,000000,32.5,34.3,31.4,33.8,14124.1,0
+OESX.US,D,20100621,000000,34.3,34.5,30.8,31,6663.1,0
+OESX.US,D,20100622,000000,31.2,32.5,30.7,31.1,6121.5,0
+OESX.US,D,20100623,000000,31.2,33.8,31.1,33.5,7319.7,0
+OESX.US,D,20100624,000000,34.5,34.5,31.2,31.4,8602.1,0
+OESX.US,D,20100625,000000,31.6,32.1,30,30,154552,0
+OESX.US,D,20100628,000000,30,31.5,30,31,6874.8,0
+OESX.US,D,20100629,000000,30.8,31.8,30,31,7263.8,0
+OESX.US,D,20100630,000000,31.6,32,31.3,31.6,3157.9,0
+OESX.US,D,20100701,000000,31.6,32.1,30.3,30.5,7262.1,0
+OESX.US,D,20100702,000000,30.5,31,30.2,30.5,2850.1,0
+OESX.US,D,20100706,000000,32,32.5,29.4,29.4,10999,0
+OESX.US,D,20100707,000000,29.9,29.9,29,29.1,4460.2,0
+OESX.US,D,20100708,000000,29.1,29.4,28.3,28.3,4154.4,0
+OESX.US,D,20100709,000000,28,29.8,27.4,29.8,8142.9,0
+OESX.US,D,20100712,000000,29.4,30.2,29.3,30.2,2945,0
+OESX.US,D,20100713,000000,30.7,31.2,30,30.5,4215.4,0
+OESX.US,D,20100714,000000,30.8,31.1,30.1,30.1,7767.9,0
+OESX.US,D,20100715,000000,30.1,32.7,30.1,32.3,46892.2,0
+OESX.US,D,20100716,000000,33,33,30.3,30.5,4815.4,0
+OESX.US,D,20100719,000000,30.3,32,30.3,31.5,3678.7,0
+OESX.US,D,20100720,000000,31.5,31.6,30.6,30.7,1804.3,0
+OESX.US,D,20100721,000000,30.7,31.2,30.4,30.5,5140,0
+OESX.US,D,20100722,000000,34.3,34.3,30.7,31.4,2414.5,0
+OESX.US,D,20100723,000000,31.4,31.4,30.6,31,876.6,0
+OESX.US,D,20100726,000000,30.8,31.1,30.1,30.8,2117.3,0
+OESX.US,D,20100727,000000,30.7,30.8,30.1,30.1,2862.6,0
+OESX.US,D,20100728,000000,30.1,31.8,30,31.8,3192.5,0
+OESX.US,D,20100729,000000,31.4,33,30.5,32.6,5635.6,0
+OESX.US,D,20100730,000000,32.5,32.9,32.1,32.2,3104.4,0
+OESX.US,D,20100802,000000,32.4,32.4,30.3,30.3,4507.5,0
+OESX.US,D,20100803,000000,30.3,31.1,30.3,31,1540,0
+OESX.US,D,20100804,000000,30.7,31,29.8,29.9,2765.1,0
+OESX.US,D,20100805,000000,29.4,30.5,29.4,29.9,10479.4,0
+OESX.US,D,20100806,000000,29.7,29.8,28.8,29.7,4125,0
+OESX.US,D,20100809,000000,29.6,29.6,29,29.3,4025.8,0
+OESX.US,D,20100810,000000,29,29.1,28.6,28.6,3715.4,0
+OESX.US,D,20100811,000000,28.3,28.5,27.5,27.8,2833.4,0
+OESX.US,D,20100812,000000,27.7,28.1,27.1,27.1,2341.3,0
+OESX.US,D,20100813,000000,27.2,27.8,26.8,27,2601.7,0
+OESX.US,D,20100816,000000,26.7,27.1,25.2,25.2,6865.5,0
+OESX.US,D,20100817,000000,25.3,25.7,24.6,24.6,9031.4,0
+OESX.US,D,20100818,000000,24.5,24.6,22.1,23.6,6540.5,0
+OESX.US,D,20100819,000000,23.2,24.8,23.2,23.9,3664.2,0
+OESX.US,D,20100820,000000,24,24.2,23,23.4,7389.4,0
+OESX.US,D,20100823,000000,23.8,24,21.5,22.4,6047.9,0
+OESX.US,D,20100824,000000,22,22.5,21.2,22.1,4866.8,0
+OESX.US,D,20100825,000000,21.9,22,21,22,8023.7,0
+OESX.US,D,20100826,000000,22.3,22.3,21,22.1,6314.6,0
+OESX.US,D,20100827,000000,22.1,22.6,22,22.4,7520,0
+OESX.US,D,20100830,000000,22.6,23.5,22.3,23.1,9969.6,0
+OESX.US,D,20100831,000000,23.2,25,23,24.4,11998.9,0
+OESX.US,D,20100901,000000,24.6,26.5,24.2,26.3,9122.1,0
+OESX.US,D,20100902,000000,27,27.3,26.1,26.2,4997.2,0
+OESX.US,D,20100903,000000,26.3,27.3,26.2,26.9,5703.8,0
+OESX.US,D,20100907,000000,27,30,27,28.5,8446.9,0
+OESX.US,D,20100908,000000,29,30,28.8,29.5,4414.9,0
+OESX.US,D,20100909,000000,30.2,30.5,30,30.2,3173.6,0
+OESX.US,D,20100910,000000,30.4,30.5,28.6,29.1,6122,0
+OESX.US,D,20100913,000000,29.6,29.7,27.6,28.1,4982.9,0
+OESX.US,D,20100914,000000,28.2,28.5,28,28,2825.3,0
+OESX.US,D,20100915,000000,27.9,28.3,27.7,27.9,1717,0
+OESX.US,D,20100916,000000,27.9,28.7,27.9,28.4,1603.2,0
+OESX.US,D,20100917,000000,28.4,29.8,28.1,29.8,40368.1,0
+OESX.US,D,20100920,000000,29.9,30,29.4,29.8,7307.6,0
+OESX.US,D,20100921,000000,29.6,31,29.5,30.5,11918.2,0
+OESX.US,D,20100922,000000,30.1,30.7,30.1,30.4,3240,0
+OESX.US,D,20100923,000000,31,31,29.8,30.5,7244.9,0
+OESX.US,D,20100924,000000,30.7,30.7,30,30.5,5685.9,0
+OESX.US,D,20100927,000000,30.4,31.3,30.4,31,3963.7,0
+OESX.US,D,20100928,000000,30.8,31.7,30.8,31.7,7008.1,0
+OESX.US,D,20100929,000000,31.6,32,31.3,31.6,3539.1,0
+OESX.US,D,20100930,000000,31.4,31.8,31.4,31.7,2947.7,0
+OESX.US,D,20101001,000000,31.4,31.7,31.2,31.6,943.9,0
+OESX.US,D,20101004,000000,31.2,31.6,31.1,31.3,930.3,0
+OESX.US,D,20101005,000000,31.7,32.2,31.2,31.8,8563.9,0
+OESX.US,D,20101006,000000,32,33.5,32,33.3,6508.1,0
+OESX.US,D,20101007,000000,33.3,36.4,33.3,34.8,11508.9,0
+OESX.US,D,20101008,000000,35,36.5,35,36.2,8633.2,0
+OESX.US,D,20101011,000000,35.8,36.8,35.6,36.2,5860.9,0
+OESX.US,D,20101012,000000,36.4,37.3,36.4,37.3,2240.9,0
+OESX.US,D,20101013,000000,37.6,41.4,37.6,39.7,20961.8,0
+OESX.US,D,20101014,000000,39.2,39.9,39,39.6,19429.3,0
+OESX.US,D,20101015,000000,40.1,40.8,39.8,39.8,9668.7,0
+OESX.US,D,20101018,000000,40,40,39.6,39.7,7554.9,0
+OESX.US,D,20101019,000000,39.5,39.9,39,39.2,7139,0
+OESX.US,D,20101020,000000,39.4,39.4,38.3,38.9,4643.8,0
+OESX.US,D,20101021,000000,38.4,38.4,36.4,37.1,4949.8,0
+OESX.US,D,20101022,000000,37.4,38.5,36.8,37.6,4727.3,0
+OESX.US,D,20101025,000000,38.2,39.2,37.1,37.1,5033.6,0
+OESX.US,D,20101026,000000,36.7,38.9,36.7,38.8,8453.1,0
+OESX.US,D,20101027,000000,39.2,39.2,34.2,34.3,15447.6,0
+OESX.US,D,20101028,000000,35,35.6,34.6,34.9,11449.3,0
+OESX.US,D,20101029,000000,34.9,35.2,33.1,33.5,7403,0
+OESX.US,D,20101101,000000,33,35,33,34.5,7569.9,0
+OESX.US,D,20101102,000000,34.2,35.2,34.1,34.4,4784.9,0
+OESX.US,D,20101103,000000,34.1,35,34,34.8,3352,0
+OESX.US,D,20101104,000000,34.7,35.3,34.3,34.5,13465.1,0
+OESX.US,D,20101105,000000,35,35.6,33.9,34.3,7566.2,0
+OESX.US,D,20101108,000000,34.1,34.5,33.6,33.7,5480.4,0
+OESX.US,D,20101109,000000,34,34.7,33,33.5,10183.4,0
+OESX.US,D,20101110,000000,33.8,34.2,33,34.1,4898.3,0
+OESX.US,D,20101111,000000,33.4,33.9,33.4,33.6,1463.4,0
+OESX.US,D,20101112,000000,33,33.7,33,33.5,2961.9,0
+OESX.US,D,20101115,000000,34.5,35,33.5,33.6,3474.8,0
+OESX.US,D,20101116,000000,34,34,32,32.2,3574.9,0
+OESX.US,D,20101117,000000,32.1,32.2,31.6,31.6,2440.2,0
+OESX.US,D,20101118,000000,31.8,32.4,31.5,31.7,3846.2,0
+OESX.US,D,20101119,000000,32.8,33.2,32,32.9,3602.4,0
+OESX.US,D,20101122,000000,33,33,32.4,32.4,2161.2,0
+OESX.US,D,20101123,000000,32.3,32.3,31.4,31.5,3361.5,0
+OESX.US,D,20101124,000000,31.5,32.4,31.5,31.7,9093.8,0
+OESX.US,D,20101126,000000,31.6,31.7,31.5,31.7,480,0
+OESX.US,D,20101129,000000,31.4,32.2,31.4,31.8,2880.9,0
+OESX.US,D,20101130,000000,31.8,32.3,31.6,31.9,9873.9,0
+OESX.US,D,20101201,000000,32.5,32.5,31.9,31.9,5299.9,0
+OESX.US,D,20101202,000000,31.7,34.6,31.7,34.3,21886,0
+OESX.US,D,20101203,000000,34.2,34.2,33.1,33.2,10063,0
+OESX.US,D,20101206,000000,32.7,33.9,32.5,33.7,4181,0
+OESX.US,D,20101207,000000,33.6,34.1,32.9,33.5,4918,0
+OESX.US,D,20101208,000000,33.3,33.3,32.6,32.8,1704.3,0
+OESX.US,D,20101209,000000,32.8,32.8,31.6,31.8,6975.7,0
+OESX.US,D,20101210,000000,31.6,32.6,31.6,32.1,5277.7,0
+OESX.US,D,20101213,000000,32.4,32.8,32.1,32.7,7136.4,0
+OESX.US,D,20101214,000000,32.5,32.5,31.5,31.6,3257.5,0
+OESX.US,D,20101215,000000,31.4,33,31.4,33,6743.4,0
+OESX.US,D,20101216,000000,33.2,33.7,32.6,33.7,4494.2,0
+OESX.US,D,20101217,000000,32.9,33.3,32,32.2,4237.7,0
+OESX.US,D,20101220,000000,32,32.9,32,32.5,2335.8,0
+OESX.US,D,20101221,000000,32.5,32.9,32,32.6,1887.8,0
+OESX.US,D,20101222,000000,32.1,34,32.1,34,6398.4,0
+OESX.US,D,20101223,000000,33.8,34.5,32.7,32.7,3372.6,0
+OESX.US,D,20101227,000000,32.5,33.1,32,33.1,3731.6,0
+OESX.US,D,20101228,000000,33,33,32.1,32.6,4539.9,0
+OESX.US,D,20101229,000000,32.3,33,31.5,33,10327.9,0
+OESX.US,D,20101230,000000,32.8,33.5,32.5,33.4,2394.4,0
+OESX.US,D,20101231,000000,33,33.5,33,33.4,2554.3,0
+OESX.US,D,20110103,000000,33.2,33.4,32.1,32.8,5450.3,0
+OESX.US,D,20110104,000000,33,33.5,32.8,33.5,6898.1,0
+OESX.US,D,20110105,000000,33.1,33.7,32.8,33.1,2105.7,0
+OESX.US,D,20110106,000000,33.4,34.6,33.3,33.7,2727.2,0
+OESX.US,D,20110107,000000,33.6,33.7,33.2,33.5,3319.9,0
+OESX.US,D,20110110,000000,33.3,33.5,32.8,33.5,2459.4,0
+OESX.US,D,20110111,000000,33.3,33.5,33.2,33.5,2897.9,0
+OESX.US,D,20110112,000000,33.5,35.5,33.3,34.8,8156.2,0
+OESX.US,D,20110113,000000,34.6,35.5,34.5,35.2,6104.5,0
+OESX.US,D,20110114,000000,35.5,36.7,35.5,35.9,5159.4,0
+OESX.US,D,20110118,000000,35.6,35.9,34.2,35.6,5773.2,0
+OESX.US,D,20110119,000000,36.9,39.2,35.6,39,15585.9,0
+OESX.US,D,20110120,000000,40,40.7,38.8,40,15853.6,0
+OESX.US,D,20110121,000000,39.9,40.7,39.2,39.2,10345.2,0
+OESX.US,D,20110124,000000,41.8,42,39.5,40.6,13507.3,0
+OESX.US,D,20110125,000000,43.1,47.3,42.8,46.7,61566.2,0
+OESX.US,D,20110126,000000,47.5,47.6,44.2,45,39502.1,0
+OESX.US,D,20110127,000000,44.3,45,41.1,44.2,28459.4,0
+OESX.US,D,20110128,000000,44.2,45.9,42,42.4,14024.8,0
+OESX.US,D,20110131,000000,42.8,49.4,41.4,43.5,10357.6,0
+OESX.US,D,20110201,000000,43.7,44.2,42.5,42.8,10410.8,0
+OESX.US,D,20110202,000000,43,43,37.1,38.4,37705.5,0
+OESX.US,D,20110203,000000,38.5,40.6,37.9,40.2,11519,0
+OESX.US,D,20110204,000000,39.8,40.2,38.7,39.3,7452,0
+OESX.US,D,20110207,000000,38.8,40,37.9,38.7,10505.7,0
+OESX.US,D,20110208,000000,38.2,40,37.4,39.8,11361.3,0
+OESX.US,D,20110209,000000,40,40,39.3,39.7,6105.6,0
+OESX.US,D,20110210,000000,39.9,39.9,39.1,39.5,3812.5,0
+OESX.US,D,20110211,000000,39.5,41.1,39.3,40.1,18891,0
+OESX.US,D,20110214,000000,40.5,41.2,39.5,39.9,9371.2,0
+OESX.US,D,20110215,000000,39.1,40,38.8,39,4994.7,0
+OESX.US,D,20110216,000000,39.5,39.5,38.2,39,10152.8,0
+OESX.US,D,20110218,000000,38.2,39.3,38.1,39.2,7288,0
+OESX.US,D,20110222,000000,41.2,42,39.2,40.9,13843.1,0
+OESX.US,D,20110223,000000,40.2,41,38.7,39.2,6814.6,0
+OESX.US,D,20110224,000000,38.9,39.2,37.8,38.7,3846.4,0
+OESX.US,D,20110225,000000,38.5,39.3,38.1,38.1,3514.2,0
+OESX.US,D,20110228,000000,37.9,40.5,37.9,39.4,10319.3,0
+OESX.US,D,20110301,000000,40,40.1,39.2,40.1,20747.7,0
+OESX.US,D,20110302,000000,40.1,42.7,40.1,42.2,18146.2,0
+OESX.US,D,20110303,000000,42.6,43.1,41.5,42.7,16922.2,0
+OESX.US,D,20110304,000000,42.4,42.4,39.6,40.2,10959,0
+OESX.US,D,20110307,000000,40,42.5,40,42.2,12584,0
+OESX.US,D,20110308,000000,41.8,42.2,41,41.7,4321.1,0
+OESX.US,D,20110309,000000,41.9,41.9,41.1,41.5,2966.6,0
+OESX.US,D,20110310,000000,41.1,41.6,39.8,40.3,9179.3,0
+OESX.US,D,20110311,000000,39.4,41.1,39,40.7,6332.5,0
+OESX.US,D,20110314,000000,40.4,40.4,39,40.3,6979,0
+OESX.US,D,20110315,000000,39.6,40.3,38.4,40.1,3973.6,0
+OESX.US,D,20110316,000000,39.4,40.1,39.3,39.7,4875.4,0
+OESX.US,D,20110317,000000,40,42.5,36.9,39.8,7168.4,0
+OESX.US,D,20110318,000000,40,40.3,37.7,40,2898,0
+OESX.US,D,20110321,000000,40,40.7,38.6,40,11264.9,0
+OESX.US,D,20110322,000000,39.9,40.7,39.6,40.2,2647.5,0
+OESX.US,D,20110323,000000,40,40.2,39.2,40,9696.3,0
+OESX.US,D,20110324,000000,39.7,40.2,39.5,40.2,6132.8,0
+OESX.US,D,20110325,000000,39.8,40.5,39.6,40.5,3153.7,0
+OESX.US,D,20110328,000000,40.4,40.4,39.7,40,4454.2,0
+OESX.US,D,20110329,000000,39.5,40.5,39.5,40.4,2990.7,0
+OESX.US,D,20110330,000000,40.1,40.5,39.9,40.3,1036.3,0
+OESX.US,D,20110331,000000,40,40.4,39.7,40.4,2707.6,0
+OESX.US,D,20110401,000000,40.1,41.1,39.9,40.4,4223.8,0
+OESX.US,D,20110404,000000,40,40.4,39.5,40,6783.1,0
+OESX.US,D,20110405,000000,39.9,40.6,39.5,40,2774.1,0
+OESX.US,D,20110406,000000,39.9,40.4,39.7,40.2,3068.7,0
+OESX.US,D,20110407,000000,40.6,40.6,40.2,40.4,2305.4,0
+OESX.US,D,20110408,000000,40.3,40.3,39.8,39.8,3500.8,0
+OESX.US,D,20110411,000000,39.6,40.2,39.6,39.9,1726,0
+OESX.US,D,20110412,000000,39.7,40,38.9,39,5449.8,0
+OESX.US,D,20110413,000000,38.6,38.6,36.8,38,7037.7,0
+OESX.US,D,20110414,000000,37,38.7,37,38.6,4784.3,0
+OESX.US,D,20110415,000000,38.6,39.4,37.4,39,13018.3,0
+OESX.US,D,20110418,000000,38.4,38.4,36.7,37.2,7703.8,0
+OESX.US,D,20110419,000000,37,37,35.7,36.1,2612,0
+OESX.US,D,20110420,000000,35.6,36.2,35.5,36.2,3347.7,0
+OESX.US,D,20110421,000000,36.8,37.2,36.5,37,1671.4,0
+OESX.US,D,20110425,000000,36.3,36.9,36.1,36.4,2495.1,0
+OESX.US,D,20110426,000000,36.5,37.3,36.1,37.1,3189.4,0
+OESX.US,D,20110427,000000,37.1,37.2,36.7,37,1940.5,0
+OESX.US,D,20110428,000000,36.7,37.3,36.3,37.3,2853,0
+OESX.US,D,20110429,000000,37.3,37.3,36.7,36.7,2701.8,0
+OESX.US,D,20110502,000000,36.6,36.9,35.9,36.2,4055.9,0
+OESX.US,D,20110503,000000,35.5,36.3,34,34.1,7344.2,0
+OESX.US,D,20110504,000000,34.3,34.6,33.5,34,2298.2,0
+OESX.US,D,20110505,000000,33.2,34.7,32.8,33.8,3014.1,0
+OESX.US,D,20110506,000000,33.6,33.8,30.7,31.5,13547.7,0
+OESX.US,D,20110509,000000,30.9,33.1,30.4,32.9,4699.3,0
+OESX.US,D,20110510,000000,32.5,32.6,31.1,31.7,5618.4,0
+OESX.US,D,20110511,000000,31.3,31.8,31,31.6,5571.3,0
+OESX.US,D,20110512,000000,31,31.6,30.5,30.7,5346.8,0
+OESX.US,D,20110513,000000,30,32,29.9,31,5890.4,0
+OESX.US,D,20110516,000000,30.7,32.6,30.6,32.2,5146.7,0
+OESX.US,D,20110517,000000,32,34,32,33,11374.7,0
+OESX.US,D,20110518,000000,33,36,33,35.2,9343.8,0
+OESX.US,D,20110519,000000,40.5,42.9,36.7,39.2,58664.7,0
+OESX.US,D,20110520,000000,38.6,40.5,37.6,40.4,6876.5,0
+OESX.US,D,20110523,000000,40.7,42.5,40.7,41.9,15382.7,0
+OESX.US,D,20110524,000000,42,42.1,41.1,41.7,7732.7,0
+OESX.US,D,20110525,000000,40,41.1,37.9,39.7,9084.6,0
+OESX.US,D,20110526,000000,39.5,40,38.1,39.1,5978.8,0
+OESX.US,D,20110527,000000,39.8,41.5,39.1,40.6,8191.7,0
+OESX.US,D,20110531,000000,41.3,42.5,40.5,41.3,15119.8,0
+OESX.US,D,20110601,000000,41.9,41.9,40,41,5922,0
+OESX.US,D,20110602,000000,40.5,41.1,39.6,39.6,4410.3,0
+OESX.US,D,20110603,000000,39.6,40,39.2,39.5,5249,0
+OESX.US,D,20110606,000000,39,40,39,39.1,12646.8,0
+OESX.US,D,20110607,000000,39,40.6,39,39.9,5072,0
+OESX.US,D,20110608,000000,40.1,40.4,39.4,39.5,1857.5,0
+OESX.US,D,20110609,000000,39.8,40.9,39,40.1,4944.6,0
+OESX.US,D,20110610,000000,40.5,41.7,40.2,40.9,5010.2,0
+OESX.US,D,20110613,000000,41,41,39.5,40.2,3648.6,0
+OESX.US,D,20110614,000000,40.9,40.9,39.1,39.2,2250,0
+OESX.US,D,20110615,000000,39.6,40.3,38.1,40.3,20988.6,0
+OESX.US,D,20110616,000000,39.8,40,38.8,39.4,4497.7,0
+OESX.US,D,20110617,000000,39.4,39.9,38.5,39.7,6746.6,0
+OESX.US,D,20110620,000000,39.5,39.5,38.4,38.8,4271,0
+OESX.US,D,20110621,000000,38.8,39.7,38.5,39.3,2195.6,0
+OESX.US,D,20110622,000000,39.5,39.9,38.8,39.1,1105.2,0
+OESX.US,D,20110623,000000,39.3,41,38.7,40.6,5847,0
+OESX.US,D,20110624,000000,40.5,40.5,39.5,39.8,2339.2,0
+OESX.US,D,20110627,000000,39.6,39.6,37.5,38.3,4314,0
+OESX.US,D,20110628,000000,38,38.4,36.8,37.3,4631.6,0
+OESX.US,D,20110629,000000,37.5,38.5,36.5,37.4,3215.5,0
+OESX.US,D,20110630,000000,37.1,39.7,37.1,39.3,1995.1,0
+OESX.US,D,20110701,000000,39,40.5,38.7,40.1,4969.2,0
+OESX.US,D,20110705,000000,39.6,40,39,39.6,1572.5,0
+OESX.US,D,20110706,000000,40.1,41,40.1,40.5,5333.6,0
+OESX.US,D,20110707,000000,40.4,40.4,39.1,40,6295.4,0
+OESX.US,D,20110708,000000,39.8,39.9,39.2,39.3,2249.3,0
+OESX.US,D,20110711,000000,38.6,39.6,37.8,39.3,3251.4,0
+OESX.US,D,20110712,000000,39.1,39.7,39.1,39.5,1385,0
+OESX.US,D,20110713,000000,40,40.5,39.6,40.4,3584.4,0
+OESX.US,D,20110714,000000,40,40.3,39.8,39.8,2277.7,0
+OESX.US,D,20110715,000000,39.9,40.4,39.9,40.2,2528.4,0
+OESX.US,D,20110718,000000,40.1,40.2,39.8,39.8,886.5,0
+OESX.US,D,20110719,000000,40,40,37.9,39.9,1317.4,0
+OESX.US,D,20110720,000000,39.9,39.9,38.4,39.1,2937.4,0
+OESX.US,D,20110721,000000,39,39.4,38.8,38.8,1530,0
+OESX.US,D,20110722,000000,38.6,39,38.5,38.5,2237.9,0
+OESX.US,D,20110725,000000,38.3,38.6,37.7,38.6,3592.4,0
+OESX.US,D,20110726,000000,38.3,40,37.8,38.8,4207.2,0
+OESX.US,D,20110727,000000,38.2,40.2,37.8,39.4,3084.6,0
+OESX.US,D,20110728,000000,39.1,39.1,37.7,37.7,1661,0
+OESX.US,D,20110729,000000,36.8,38.1,36.7,36.7,5151.5,0
+OESX.US,D,20110801,000000,36.9,37.9,36.5,36.8,2340.5,0
+OESX.US,D,20110802,000000,37.1,37.1,36.2,36.2,1068.2,0
+OESX.US,D,20110803,000000,36.3,36.4,35,35.9,3351.3,0
+OESX.US,D,20110804,000000,35.2,35.6,33.2,33.4,4124.5,0
+OESX.US,D,20110805,000000,30.4,33,30.4,31.4,6031.2,0
+OESX.US,D,20110808,000000,29.9,34.5,29.9,33.6,6180.4,0
+OESX.US,D,20110809,000000,32.2,33.7,30.1,31.2,3971.4,0
+OESX.US,D,20110810,000000,30.1,33.3,30,32.6,3868.7,0
+OESX.US,D,20110811,000000,35.3,35.5,33.1,33.6,2346.4,0
+OESX.US,D,20110812,000000,33.5,33.5,31.7,32,3347.3,0
+OESX.US,D,20110815,000000,32.2,32.2,30.4,31.2,2177,0
+OESX.US,D,20110816,000000,32.2,34,31.6,33,3359.8,0
+OESX.US,D,20110817,000000,32.5,33.5,32.5,32.8,2551.8,0
+OESX.US,D,20110818,000000,32.6,32.9,32.1,32.9,2168.3,0
+OESX.US,D,20110819,000000,32.5,32.6,32.1,32.5,3291.1,0
+OESX.US,D,20110822,000000,33,34.5,32.5,33.1,1504.4,0
+OESX.US,D,20110823,000000,33,34.5,32.5,33.5,1820.4,0
+OESX.US,D,20110824,000000,33.7,34.8,33.7,34.6,1321.8,0
+OESX.US,D,20110825,000000,34,34.6,34,34.6,1020.1,0
+OESX.US,D,20110826,000000,34.1,36,34.1,35.2,3877.3,0
+OESX.US,D,20110829,000000,35.4,37.2,35.1,37.1,3837.1,0
+OESX.US,D,20110830,000000,36.1,37.5,35.6,36.8,667.9,0
+OESX.US,D,20110831,000000,36.6,38.6,35.2,37.8,4418.1,0
+OESX.US,D,20110901,000000,37.2,37.2,35.4,35.4,2143.7,0
+OESX.US,D,20110902,000000,35.4,35.4,33,33.8,1168.5,0
+OESX.US,D,20110906,000000,33,33.6,31.5,32.2,2413.1,0
+OESX.US,D,20110907,000000,32.6,35,32.6,34.3,2136.8,0
+OESX.US,D,20110908,000000,34.6,34.9,33.7,34.3,418.3,0
+OESX.US,D,20110909,000000,33.8,33.8,32,32.5,1403.3,0
+OESX.US,D,20110912,000000,32.2,33.7,32,32.7,1297,0
+OESX.US,D,20110913,000000,32.7,33,32.3,33,393.3,0
+OESX.US,D,20110914,000000,33,34.2,32,32,1972.4,0
+OESX.US,D,20110915,000000,32,32.3,30,31.5,3125.6,0
+OESX.US,D,20110916,000000,31.4,31.4,30,30,3263.1,0
+OESX.US,D,20110919,000000,30,30,28.4,29,1508,0
+OESX.US,D,20110920,000000,28.8,29.5,28.5,29.1,953.8,0
+OESX.US,D,20110921,000000,29.4,29.4,28.1,28.5,1495.9,0
+OESX.US,D,20110922,000000,28.2,28.3,26,26.4,3305.3,0
+OESX.US,D,20110923,000000,26.7,27.7,26.7,27.3,1979.9,0
+OESX.US,D,20110926,000000,27,27,25.3,25.8,1815.9,0
+OESX.US,D,20110927,000000,24.8,26.8,23.1,25.1,5216.2,0
+OESX.US,D,20110928,000000,24.8,27,24.6,25.3,1830.9,0
+OESX.US,D,20110929,000000,24.7,26.8,24.7,26.1,1937.4,0
+OESX.US,D,20110930,000000,25.2,26.5,24.8,26.5,1889.2,0
+OESX.US,D,20111003,000000,26,26.4,25.3,25.4,3572.8,0
+OESX.US,D,20111004,000000,24.2,26.8,23.4,25.8,5261.3,0
+OESX.US,D,20111005,000000,26.3,27.6,26.3,27.2,1935.6,0
+OESX.US,D,20111006,000000,27.3,29.5,26.9,28.1,2902.1,0
+OESX.US,D,20111007,000000,28,28,26.3,27,633.1,0
+OESX.US,D,20111010,000000,26.6,28.2,26.3,27.2,2030.9,0
+OESX.US,D,20111011,000000,27.2,28.2,27.2,28.1,287.9,0
+OESX.US,D,20111012,000000,28.2,29,27.8,28,1282.1,0
+OESX.US,D,20111013,000000,28,28.3,27.5,27.9,594.2,0
+OESX.US,D,20111014,000000,28.1,28.3,27.6,28.3,1106,0
+OESX.US,D,20111017,000000,27.6,28.2,27.5,28.2,1361.4,0
+OESX.US,D,20111018,000000,27.8,27.8,27,27,508.5,0
+OESX.US,D,20111019,000000,27.3,27.7,26.3,26.3,416.4,0
+OESX.US,D,20111020,000000,26.2,26.7,25.1,25.4,4469,0
+OESX.US,D,20111021,000000,25.2,26.5,25.2,26.5,2192.7,0
+OESX.US,D,20111024,000000,26,26.5,25.6,25.8,692.8,0
+OESX.US,D,20111025,000000,25.6,26.2,25.3,26.2,1802.5,0
+OESX.US,D,20111026,000000,26.1,26.7,26.1,26.5,710,0
+OESX.US,D,20111027,000000,26.7,29.6,26.6,28,3213.6,0
+OESX.US,D,20111028,000000,28,32,27.5,31.1,7884.1,0
+OESX.US,D,20111031,000000,29.5,31.3,29.5,30.8,594.5,0
+OESX.US,D,20111101,000000,30.8,32,30.8,31.5,671.3,0
+OESX.US,D,20111102,000000,31.6,31.6,29.2,29.2,1269.7,0
+OESX.US,D,20111103,000000,29.7,29.7,26.5,26.5,3991.1,0
+OESX.US,D,20111104,000000,26.2,28.8,26.2,28,3766.3,0
+OESX.US,D,20111107,000000,28.2,28.2,26.8,27.5,2773.1,0
+OESX.US,D,20111108,000000,27.2,27.5,26.5,26.7,1963,0
+OESX.US,D,20111109,000000,27.5,27.5,26.7,26.7,1271.6,0
+OESX.US,D,20111110,000000,26,26.3,25.5,25.5,2303.3,0
+OESX.US,D,20111111,000000,25.5,27.1,25.5,27.1,2598.5,0
+OESX.US,D,20111114,000000,27.2,27.8,27,27.8,1141.4,0
+OESX.US,D,20111115,000000,27.5,29.4,27.5,28.2,4749,0
+OESX.US,D,20111116,000000,27,27.9,26.3,27.7,3984.7,0
+OESX.US,D,20111117,000000,27.8,27.8,25.5,27.1,1892.7,0
+OESX.US,D,20111118,000000,26.9,26.9,25.5,26,2964.6,0
+OESX.US,D,20111121,000000,26,27.4,25.5,27.4,1912.3,0
+OESX.US,D,20111122,000000,27,27.8,26.7,26.7,4207,0
+OESX.US,D,20111123,000000,24.9,27.8,24.9,27,4024.6,0
+OESX.US,D,20111125,000000,27.3,28.9,27.3,28.2,1890.9,0
+OESX.US,D,20111128,000000,28.2,29.9,28.2,29.6,2495.1,0
+OESX.US,D,20111129,000000,29.6,29.6,28.1,28.1,412.2,0
+OESX.US,D,20111130,000000,28.6,30,27.8,29,5218.2,0
+OESX.US,D,20111201,000000,28.9,28.9,26.1,27,1241.7,0
+OESX.US,D,20111202,000000,26.6,28.8,26.6,28.6,2788.7,0
+OESX.US,D,20111205,000000,28.5,28.5,27.5,28.3,3150,0
+OESX.US,D,20111206,000000,27.6,28.6,27.5,28.6,3360.6,0
+OESX.US,D,20111207,000000,28.8,29,28.3,29,2373.6,0
+OESX.US,D,20111208,000000,28.8,29,28.3,28.5,3246.8,0
+OESX.US,D,20111209,000000,28.5,29.5,28.3,29.5,7136,0
+OESX.US,D,20111212,000000,29.3,30,29.3,30,2606.6,0
+OESX.US,D,20111213,000000,29.8,30.3,29.3,30.3,5036.3,0
+OESX.US,D,20111214,000000,30,30,29.5,29.8,1437.1,0
+OESX.US,D,20111215,000000,30,30,28.2,28.8,1192.8,0
+OESX.US,D,20111216,000000,29.5,29.5,28,28.2,2783.7,0
+OESX.US,D,20111219,000000,27.7,28.1,26,26.1,4388.1,0
+OESX.US,D,20111220,000000,26,28.3,25.8,26.2,3835.4,0
+OESX.US,D,20111221,000000,25.5,28.8,25.5,28.8,3244.9,0
+OESX.US,D,20111222,000000,29.4,29.9,28.2,29.7,2798.9,0
+OESX.US,D,20111223,000000,29.8,29.8,28.1,29.8,2938.6,0
+OESX.US,D,20111227,000000,29.2,29.8,28.3,29.2,1989.5,0
+OESX.US,D,20111228,000000,29.2,29.6,28.2,29,1547.7,0
+OESX.US,D,20111229,000000,28.5,28.6,27.5,28.4,2150.7,0
+OESX.US,D,20111230,000000,27.5,29.5,27.5,29.5,3791.7,0
+OESX.US,D,20120103,000000,29.6,29.7,28.3,29,1837.2,0
+OESX.US,D,20120104,000000,29.3,29.5,27,27.5,1879.9,0
+OESX.US,D,20120105,000000,27.6,28,27,27,2051.6,0
+OESX.US,D,20120106,000000,27.2,27.2,26.2,26.8,4186.6,0
+OESX.US,D,20120109,000000,27,28.5,26.7,28.3,3656.7,0
+OESX.US,D,20120110,000000,28.9,29.5,28.5,29.5,1838.3,0
+OESX.US,D,20120111,000000,28.2,29.7,28.2,29.7,3423.9,0
+OESX.US,D,20120112,000000,29.3,32.5,29,31.6,16922.2,0
+OESX.US,D,20120113,000000,31.6,31.7,30.6,31.3,6086.1,0
+OESX.US,D,20120117,000000,31,31.7,30.5,31.6,5232.5,0
+OESX.US,D,20120118,000000,31.3,31.9,30.9,31.6,1486.4,0
+OESX.US,D,20120119,000000,31.6,32,31.2,31.2,5205.8,0
+OESX.US,D,20120120,000000,31.4,32,31,31.6,3275.4,0
+OESX.US,D,20120123,000000,32,32.4,31.1,31.4,3201,0
+OESX.US,D,20120124,000000,31.7,32,31.5,31.7,1629.9,0
+OESX.US,D,20120125,000000,31.5,32.1,31.5,32.1,1040,0
+OESX.US,D,20120126,000000,31.9,32.3,31.6,31.6,1910.9,0
+OESX.US,D,20120127,000000,31.1,32.8,30.3,31.3,7294.2,0
+OESX.US,D,20120130,000000,29.8,31.2,29.8,31.2,3472.8,0
+OESX.US,D,20120131,000000,31.4,31.4,30.6,31.4,1093,0
+OESX.US,D,20120201,000000,32,34.6,30.8,32.9,10817.5,0
+OESX.US,D,20120202,000000,32.1,32.1,29.5,30,17207.4,0
+OESX.US,D,20120203,000000,30,31,30,31,5416.1,0
+OESX.US,D,20120206,000000,30.9,30.9,30,30.2,3085.7,0
+OESX.US,D,20120207,000000,30,30.4,29.8,30.1,7216,0
+OESX.US,D,20120208,000000,29.9,30,29.7,30,1219,0
+OESX.US,D,20120209,000000,30,30,28.5,29.2,4901.6,0
+OESX.US,D,20120210,000000,28.5,29.2,27.4,27.5,25178.1,0
+OESX.US,D,20120213,000000,27.4,28.5,27.4,28.5,1606,0
+OESX.US,D,20120214,000000,28.6,28.9,27.2,27.7,3233,0
+OESX.US,D,20120215,000000,27.9,28.3,27.3,27.5,5134.4,0
+OESX.US,D,20120216,000000,27.3,27.4,27,27.1,4423.5,0
+OESX.US,D,20120217,000000,27.8,27.8,25.9,25.9,12505.2,0
+OESX.US,D,20120221,000000,25.6,26.6,25.6,26.4,3755.8,0
+OESX.US,D,20120222,000000,26.4,27.4,25.5,26.5,6950.5,0
+OESX.US,D,20120223,000000,26,26.2,25,25.8,7759.3,0
+OESX.US,D,20120224,000000,24.9,25.4,22,25,37047.9,0
+OESX.US,D,20120227,000000,24.5,25.1,24,24.8,5396.4,0
+OESX.US,D,20120228,000000,25,25.2,24,24.3,10449.8,0
+OESX.US,D,20120229,000000,25,25,24,24,11837.3,0
+OESX.US,D,20120301,000000,24.2,24.6,24,24.1,3125.4,0
+OESX.US,D,20120302,000000,24.2,25,24.2,24.5,3790.7,0
+OESX.US,D,20120305,000000,24.6,25,24.5,24.5,2116.4,0
+OESX.US,D,20120306,000000,24.2,24.8,24,24.6,8059.9,0
+OESX.US,D,20120307,000000,24.7,25.6,24.6,25.2,8538.1,0
+OESX.US,D,20120308,000000,23.5,26,23.5,25.5,10622.7,0
+OESX.US,D,20120309,000000,25.4,28.2,25.4,27,8825.9,0
+OESX.US,D,20120312,000000,27.1,27.6,26,26.3,12280.6,0
+OESX.US,D,20120313,000000,26.6,26.6,24.8,25.6,6442.6,0
+OESX.US,D,20120314,000000,25.4,26,24.7,25.7,4339.8,0
+OESX.US,D,20120315,000000,25.3,26.1,24.3,24.5,3919.2,0
+OESX.US,D,20120316,000000,24.9,26.2,23.8,26.2,33992.8,0
+OESX.US,D,20120319,000000,25.7,26.1,24.5,25.6,5002.7,0
+OESX.US,D,20120320,000000,25.4,25.8,24.3,24.7,2808.1,0
+OESX.US,D,20120321,000000,24.9,26,24.5,25.5,2838.1,0
+OESX.US,D,20120322,000000,25,25.9,24.5,25,2569.1,0
+OESX.US,D,20120323,000000,25.1,26,24.6,24.6,2415.8,0
+OESX.US,D,20120326,000000,24.6,25.7,24.6,24.6,2461.5,0
+OESX.US,D,20120327,000000,24.4,25.1,24.3,25,1608.3,0
+OESX.US,D,20120328,000000,24.7,25.3,24.7,25,1230,0
+OESX.US,D,20120329,000000,24.2,25.3,23.7,23.7,7381.5,0
+OESX.US,D,20120330,000000,24.4,24.5,23.5,23.8,6271.5,0
+OESX.US,D,20120402,000000,24.9,24.9,23.5,24.5,3622.2,0
+OESX.US,D,20120403,000000,25,25.1,24,24.9,2418.7,0
+OESX.US,D,20120404,000000,24.6,24.6,24,24,3621,0
+OESX.US,D,20120405,000000,24,24.1,23.5,23.6,5186.5,0
+OESX.US,D,20120409,000000,24,24.1,23.6,24,2569.2,0
+OESX.US,D,20120410,000000,24.6,24.6,22.5,22.9,11144.1,0
+OESX.US,D,20120411,000000,23.2,24,22.5,23.1,4004.5,0
+OESX.US,D,20120412,000000,23.6,23.9,20.9,22.5,6220.1,0
+OESX.US,D,20120413,000000,22.8,22.8,20.4,21.2,7520.7,0
+OESX.US,D,20120416,000000,21,22.1,21,21.5,2119.6,0
+OESX.US,D,20120417,000000,21.3,23.8,20.6,20.9,8737.7,0
+OESX.US,D,20120418,000000,20.6,20.9,20,20.3,4558.8,0
+OESX.US,D,20120419,000000,20.3,21,19.9,20.3,7926.2,0
+OESX.US,D,20120420,000000,20.5,20.5,19.5,19.8,4262.3,0
+OESX.US,D,20120423,000000,19.6,20.4,19.6,20,2802.1,0
+OESX.US,D,20120424,000000,20,20.2,19.8,20,2236.7,0
+OESX.US,D,20120425,000000,20.2,20.2,20,20,2338.9,0
+OESX.US,D,20120426,000000,19.7,20.1,19.6,19.9,2153.5,0
+OESX.US,D,20120427,000000,19.6,20.1,19,19.3,5438.1,0
+OESX.US,D,20120430,000000,20,22,20,21,8028.9,0
+OESX.US,D,20120501,000000,21.2,22,21.2,21.7,3902.1,0
+OESX.US,D,20120502,000000,21.9,22.5,21.5,22.3,3081.5,0
+OESX.US,D,20120503,000000,22,23.5,22,22.3,7181,0
+OESX.US,D,20120504,000000,22.7,22.9,22.3,22.5,2932,0
+OESX.US,D,20120507,000000,22.5,22.8,20.2,21.4,3586.8,0
+OESX.US,D,20120508,000000,21.4,22.1,20.6,21.3,1682.9,0
+OESX.US,D,20120509,000000,21.7,22.2,21.4,21.9,2833,0
+OESX.US,D,20120510,000000,21.8,22.5,21.1,21.9,2405.9,0
+OESX.US,D,20120511,000000,22,22.4,21.2,21.2,1540.4,0
+OESX.US,D,20120514,000000,21,22.4,21,21.2,3559.2,0
+OESX.US,D,20120515,000000,21,21.5,20.7,20.7,1494.3,0
+OESX.US,D,20120516,000000,20.5,21.4,20.5,20.9,1023.5,0
+OESX.US,D,20120517,000000,20.7,21,20.3,20.9,1473,0
+OESX.US,D,20120518,000000,21,21.4,19.6,21.3,5570.5,0
+OESX.US,D,20120521,000000,20.9,21.5,20.4,21.5,2776.8,0
+OESX.US,D,20120522,000000,21.5,21.6,19.6,19.8,4301.3,0
+OESX.US,D,20120523,000000,19.7,20.2,19.7,20.1,1143.3,0
+OESX.US,D,20120524,000000,20,20.2,19.9,20.1,5345.8,0
+OESX.US,D,20120525,000000,19.9,20.7,19.9,20.2,3029,0
+OESX.US,D,20120529,000000,19.9,21.4,19.9,20.7,1726.1,0
+OESX.US,D,20120530,000000,20.4,22,20.3,21.4,1652.9,0
+OESX.US,D,20120531,000000,22,23.4,21.5,21.5,2459.8,0
+OESX.US,D,20120601,000000,21.3,22.2,20.9,21.8,2981.1,0
+OESX.US,D,20120604,000000,21.4,22,21.4,21.9,1964,0
+OESX.US,D,20120605,000000,21.5,22,21.1,21.5,5279.4,0
+OESX.US,D,20120606,000000,21.6,22.8,21.5,22.6,1602.5,0
+OESX.US,D,20120607,000000,22.3,23,21.3,22.3,2899.2,0
+OESX.US,D,20120608,000000,21.3,21.9,20.6,21.6,7367.5,0
+OESX.US,D,20120611,000000,21.1,21.3,20,20.7,2030,0
+OESX.US,D,20120612,000000,21,21.4,20.1,20.3,3127.1,0
+OESX.US,D,20120613,000000,20.3,21,20.3,20.5,1680,0
+OESX.US,D,20120614,000000,20.1,21,20,20.2,2371.1,0
+OESX.US,D,20120615,000000,20.2,20.2,19.8,19.8,2863.4,0
+OESX.US,D,20120618,000000,20.1,20.5,19.8,20,2657.7,0
+OESX.US,D,20120619,000000,20.2,22,20.2,21.2,90008.6,0
+OESX.US,D,20120620,000000,21.2,21.2,20.4,21,4779.3,0
+OESX.US,D,20120621,000000,20.9,21,20.7,20.7,529.8,0
+OESX.US,D,20120622,000000,20.8,21.4,20,21.4,3112.3,0
+OESX.US,D,20120625,000000,20,21.5,20,21.4,2726.8,0
+OESX.US,D,20120626,000000,21,21.5,20,21.3,3550,0
+OESX.US,D,20120627,000000,21.1,21.9,20.5,21.3,4483.7,0
+OESX.US,D,20120628,000000,21.1,22,20,21.5,4335.2,0
+OESX.US,D,20120629,000000,21.8,22,21.4,22,1818.3,0
+OESX.US,D,20120702,000000,21.5,22.6,20.5,20.5,4067.2,0
+OESX.US,D,20120703,000000,21,21.9,21,21.2,20217,0
+OESX.US,D,20120705,000000,21.5,22,20.6,20.9,5304.9,0
+OESX.US,D,20120706,000000,21.1,21.5,21,21.5,2759.5,0
+OESX.US,D,20120709,000000,21,22.3,20.5,21.8,3483.6,0
+OESX.US,D,20120710,000000,21.4,22.6,20.3,20.3,5532.1,0
+OESX.US,D,20120711,000000,20,21,19.6,20.7,4612.1,0
+OESX.US,D,20120712,000000,20.6,22.3,20.6,22.1,3469.7,0
+OESX.US,D,20120713,000000,22,23.7,22,23.7,4332.9,0
+OESX.US,D,20120716,000000,23.7,24.1,22.8,23.5,3220,0
+OESX.US,D,20120717,000000,22.9,23.5,22,22.6,3860.1,0
+OESX.US,D,20120718,000000,21.9,22.9,21.8,22,1839,0
+OESX.US,D,20120719,000000,22.2,22.7,22.2,22.2,2470,0
+OESX.US,D,20120720,000000,22.2,22.7,22.2,22.4,1834.2,0
+OESX.US,D,20120723,000000,21.7,22.7,21.7,22.7,1461.8,0
+OESX.US,D,20120724,000000,22.5,23,22.1,22.5,2978.5,0
+OESX.US,D,20120725,000000,22.5,22.9,22.3,22.5,1590.5,0
+OESX.US,D,20120726,000000,22.2,22.8,20.7,22.5,2780,0
+OESX.US,D,20120727,000000,22.4,22.7,22.1,22.2,2069.5,0
+OESX.US,D,20120730,000000,22.2,22.4,22.1,22.2,1350,0
+OESX.US,D,20120731,000000,22.2,22.4,22.1,22.3,1930.7,0
+OESX.US,D,20120801,000000,22.1,22.7,22.1,22.5,1646.1,0
+OESX.US,D,20120802,000000,22.1,22.6,22,22,1599.7,0
+OESX.US,D,20120803,000000,22.1,23.2,22.1,22.4,2493,0
+OESX.US,D,20120806,000000,22.2,23.2,22.1,22.5,1198,0
+OESX.US,D,20120807,000000,22.2,23.3,22.2,22.5,1215.8,0
+OESX.US,D,20120808,000000,23.1,23.1,21.8,23,4755.4,0
+OESX.US,D,20120809,000000,22.6,22.8,22,22.7,2194.6,0
+OESX.US,D,20120810,000000,22.4,22.4,21.4,21.4,43033.5,0
+OESX.US,D,20120813,000000,21.4,21.8,20.8,20.8,2070.3,0
+OESX.US,D,20120814,000000,21.5,22,20.6,20.6,2252.3,0
+OESX.US,D,20120815,000000,20.6,21.5,20.5,20.9,1901.9,0
+OESX.US,D,20120816,000000,20.5,21.6,20.5,21.6,1472.1,0
+OESX.US,D,20120817,000000,21.3,21.5,20.5,20.5,2102.7,0
+OESX.US,D,20120820,000000,20.4,21.3,20.4,21.2,1631.2,0
+OESX.US,D,20120821,000000,21.1,21.2,20.6,20.6,2294.5,0
+OESX.US,D,20120822,000000,20.5,21.2,20.1,20.7,5822.5,0
+OESX.US,D,20120823,000000,20.3,20.6,19.7,19.7,3920.4,0
+OESX.US,D,20120824,000000,20.1,20.1,19.8,19.9,350,0
+OESX.US,D,20120827,000000,19.6,19.6,19,19.4,2398.3,0
+OESX.US,D,20120828,000000,19.1,19.1,17.7,18,6150.5,0
+OESX.US,D,20120829,000000,17.7,18,15,15.7,15775.6,0
+OESX.US,D,20120830,000000,14.8,15.9,14.8,15.3,5362.1,0
+OESX.US,D,20120831,000000,15,15.5,14.4,14.8,6664.7,0
+OESX.US,D,20120904,000000,15.2,16.3,15.2,15.9,3445.5,0
+OESX.US,D,20120905,000000,15.5,16.3,15.5,16.1,2326.6,0
+OESX.US,D,20120906,000000,16.1,16.5,15.5,15.6,1375,0
+OESX.US,D,20120907,000000,15.7,16.3,15.7,15.9,1017.8,0
+OESX.US,D,20120910,000000,16.1,16.3,14,16.2,2388.3,0
+OESX.US,D,20120911,000000,16.1,20.5,16.1,18.7,11138.8,0
+OESX.US,D,20120912,000000,18.9,19.4,18.3,19,1702.2,0
+OESX.US,D,20120913,000000,18.8,19.2,18.6,19,3326.3,0
+OESX.US,D,20120914,000000,19,19.8,18.7,19.8,3437,0
+OESX.US,D,20120917,000000,19.6,19.8,19.3,19.8,680,0
+OESX.US,D,20120918,000000,19.5,19.8,19.3,19.8,2177.5,0
+OESX.US,D,20120919,000000,19.6,19.9,19.5,19.9,3884.2,0
+OESX.US,D,20120920,000000,19.7,19.8,18,19.1,3487.3,0
+OESX.US,D,20120921,000000,19.9,19.9,19.2,19.2,1964.6,0
+OESX.US,D,20120924,000000,19.2,19.5,19.1,19.5,666,0
+OESX.US,D,20120925,000000,19.2,19.8,19.2,19.6,1274.6,0
+OESX.US,D,20120926,000000,19.6,19.6,19.1,19.3,1081.5,0
+OESX.US,D,20120927,000000,19.2,19.3,17.8,18,2763.3,0
+OESX.US,D,20120928,000000,18.6,19.8,17.9,19.8,4150,0
+OESX.US,D,20121001,000000,19.8,19.8,18.6,18.8,1901,0
+OESX.US,D,20121002,000000,18.8,19.4,18.8,18.8,1394.1,0
+OESX.US,D,20121003,000000,18.8,19.6,18,19.6,1936.4,0
+OESX.US,D,20121004,000000,19.4,19.6,18.4,18.4,459.2,0
+OESX.US,D,20121005,000000,18.3,18.7,18,18,1367.9,0
+OESX.US,D,20121008,000000,18,18,16.8,17.3,2742.7,0
+OESX.US,D,20121009,000000,17,17.1,16.6,16.6,612,0
+OESX.US,D,20121010,000000,16.4,16.4,16.2,16.3,30,0
+OESX.US,D,20121011,000000,16.5,16.7,16.1,16.1,957.1,0
+OESX.US,D,20121012,000000,16.3,17,16,16,510,0
+OESX.US,D,20121015,000000,16,16,14.5,15,3083.1,0
+OESX.US,D,20121016,000000,15.2,15.5,15.1,15.2,919.1,0
+OESX.US,D,20121017,000000,15.1,16.6,15.1,16.3,3439.7,0
+OESX.US,D,20121018,000000,15.6,16,15.2,15.3,5089.8,0
+OESX.US,D,20121019,000000,15.1,15.8,14.9,15.1,1539.3,0
+OESX.US,D,20121022,000000,14.9,15.7,14.8,15.7,602.6,0
+OESX.US,D,20121023,000000,15.8,15.9,15.7,15.8,1087.5,0
+OESX.US,D,20121024,000000,15.8,15.8,15,15.8,1709.6,0
+OESX.US,D,20121025,000000,16.2,16.3,15.1,16.2,685,0
+OESX.US,D,20121026,000000,16,17.3,15.7,17,3793.1,0
+OESX.US,D,20121031,000000,16.5,18,16.2,16.4,3681.5,0
+OESX.US,D,20121101,000000,16.2,17,16.2,17,850.9,0
+OESX.US,D,20121102,000000,17,17.7,16.3,17.7,1710,0
+OESX.US,D,20121105,000000,18.1,18.7,17.7,18,2523.9,0
+OESX.US,D,20121106,000000,17.6,17.8,16.6,17.8,2550.8,0
+OESX.US,D,20121107,000000,16.5,17.7,16.4,16.9,2425,0
+OESX.US,D,20121108,000000,16.5,18,16.3,17,1832,0
+OESX.US,D,20121109,000000,17,17.1,16.6,17,770,0
+OESX.US,D,20121112,000000,16.8,16.8,16.2,16.2,1220,0
+OESX.US,D,20121113,000000,16.5,17,16.2,16.2,4700,0
+OESX.US,D,20121114,000000,16.5,16.9,15.5,15.5,2139.5,0
+OESX.US,D,20121115,000000,16.1,16.5,14.8,14.8,1383,0
+OESX.US,D,20121116,000000,14.7,14.7,11.5,13.7,5750,0
+OESX.US,D,20121119,000000,13.5,14.5,13.5,14.5,1945.8,0
+OESX.US,D,20121120,000000,14.1,14.9,13.6,14.8,2169.4,0
+OESX.US,D,20121121,000000,14.9,15,14.6,14.8,1243.7,0
+OESX.US,D,20121123,000000,14.6,15,14.4,15,994.7,0
+OESX.US,D,20121126,000000,14.6,15.2,14.6,15.2,667.2,0
+OESX.US,D,20121127,000000,14.9,15.5,14.5,15,2024.2,0
+OESX.US,D,20121128,000000,15,15.4,14.2,14.6,879.1,0
+OESX.US,D,20121129,000000,14.7,14.9,13.7,14.3,1716.6,0
+OESX.US,D,20121130,000000,14.1,14.7,13.1,14.7,3660.3,0
+OESX.US,D,20121203,000000,14.5,15.1,13.3,14.7,4882.2,0
+OESX.US,D,20121204,000000,14.7,14.7,14,14,3170,0
+OESX.US,D,20121205,000000,13.7,14.1,13.2,13.2,3118.4,0
+OESX.US,D,20121206,000000,13,13.2,12.7,12.7,3778.8,0
+OESX.US,D,20121207,000000,12.7,13.1,12.7,12.7,1969.9,0
+OESX.US,D,20121210,000000,12.7,13,12.4,12.5,3341.7,0
+OESX.US,D,20121211,000000,12.2,12.4,11.5,11.9,8857.9,0
+OESX.US,D,20121212,000000,11.5,12.5,11.2,12.5,6718.7,0
+OESX.US,D,20121213,000000,12.7,14,12.6,14,3713.1,0
+OESX.US,D,20121214,000000,13.5,14.2,13.5,14,4525.3,0
+OESX.US,D,20121217,000000,13.8,15.3,13.2,15.2,3853.9,0
+OESX.US,D,20121218,000000,15,15.2,14.9,14.9,3101,0
+OESX.US,D,20121219,000000,14.8,15,13.7,14.4,3184.1,0
+OESX.US,D,20121220,000000,14.5,15.5,14.4,15.5,6046.4,0
+OESX.US,D,20121221,000000,15.4,16,14.6,16,2822.7,0
+OESX.US,D,20121224,000000,15.8,15.8,14.8,14.8,1450,0
+OESX.US,D,20121226,000000,14.6,15.2,14,15,3905.4,0
+OESX.US,D,20121227,000000,15,15.1,15,15,8154.2,0
+OESX.US,D,20121228,000000,15,15,14.5,14.9,3191.8,0
+OESX.US,D,20121231,000000,13.7,16.6,12.8,16.6,13687.9,0
+OESX.US,D,20130102,000000,17,17.2,16,17,2775,0
+OESX.US,D,20130103,000000,17,17.2,16.9,17,996.7,0
+OESX.US,D,20130104,000000,17.5,19,17.5,17.9,7964.8,0
+OESX.US,D,20130107,000000,18.8,19,18.4,18.6,11964.2,0
+OESX.US,D,20130108,000000,18.6,18.8,18.6,18.8,3253.3,0
+OESX.US,D,20130109,000000,18.8,19,18.6,18.8,1390.4,0
+OESX.US,D,20130110,000000,18.6,19,18.5,19,5982,0
+OESX.US,D,20130111,000000,19,19.9,19,19.8,4220.6,0
+OESX.US,D,20130114,000000,20,20.4,19.3,20.4,4319.2,0
+OESX.US,D,20130115,000000,20.5,20.5,20,20.1,3569.6,0
+OESX.US,D,20130116,000000,19.7,19.7,17.9,18.2,2349.1,0
+OESX.US,D,20130117,000000,18.5,18.5,18.4,18.5,874.2,0
+OESX.US,D,20130118,000000,18.6,18.6,16.4,17.1,5616.8,0
+OESX.US,D,20130122,000000,17.5,17.7,16.5,16.5,5305.6,0
+OESX.US,D,20130123,000000,16.7,22.8,16.7,20,48254.8,0
+OESX.US,D,20130124,000000,19.9,20.8,19.5,20.8,5174.8,0
+OESX.US,D,20130125,000000,20.2,21,19.9,20.1,3762.5,0
+OESX.US,D,20130128,000000,20,20.4,19.8,20.4,2360.6,0
+OESX.US,D,20130129,000000,20.6,20.7,19.7,20.3,21620,0
+OESX.US,D,20130130,000000,20.4,20.5,19.7,20.2,1775.1,0
+OESX.US,D,20130131,000000,20.5,20.5,19.5,20.4,1566.5,0
+OESX.US,D,20130201,000000,20,20.6,19.8,20.5,1943.6,0
+OESX.US,D,20130204,000000,20.6,21,19.8,20.6,12096.7,0
+OESX.US,D,20130205,000000,20.3,20.3,20,20.2,2541.7,0
+OESX.US,D,20130206,000000,19.8,21.2,19.8,21.1,16289.5,0
+OESX.US,D,20130207,000000,20.9,24.5,20.9,23.9,8069.4,0
+OESX.US,D,20130208,000000,24,26,24,25.7,12790.8,0
+OESX.US,D,20130211,000000,26,30.8,26,29.8,24929.2,0
+OESX.US,D,20130212,000000,30.9,30.9,27,28.6,12794.4,0
+OESX.US,D,20130213,000000,28.4,28.5,27,28.2,5551.3,0
+OESX.US,D,20130214,000000,27.5,27.5,25,26.2,4321.8,0
+OESX.US,D,20130215,000000,26.2,26.2,24,25.3,5627,0
+OESX.US,D,20130219,000000,25.3,27.3,25,27.3,6082,0
+OESX.US,D,20130220,000000,27.4,28.5,27.4,28.4,7935.7,0
+OESX.US,D,20130221,000000,28.4,29,27.6,29,2438.5,0
+OESX.US,D,20130222,000000,28.5,29,28.4,29,1068.1,0
+OESX.US,D,20130225,000000,28.4,29,26,26.4,3678.3,0
+OESX.US,D,20130226,000000,26.6,27.4,26.6,27.3,843.1,0
+OESX.US,D,20130227,000000,27.7,27.9,27.5,27.6,3985.3,0
+OESX.US,D,20130228,000000,27.9,30,26.7,28.1,8468.9,0
+OESX.US,D,20130301,000000,27.6,28,27.5,27.5,1976.8,0
+OESX.US,D,20130304,000000,27.9,28.7,27.8,27.9,5028.7,0
+OESX.US,D,20130305,000000,27.7,28.1,27.5,27.5,2995.7,0
+OESX.US,D,20130306,000000,26.9,27.2,26.3,27.1,3184.9,0
+OESX.US,D,20130307,000000,26.7,26.9,26.4,26.5,3481.7,0
+OESX.US,D,20130308,000000,26.1,26.1,25.5,25.8,1921,0
+OESX.US,D,20130311,000000,26,26,24.7,25.6,2095.2,0
+OESX.US,D,20130312,000000,24.7,25.6,24.7,25.5,2916.5,0
+OESX.US,D,20130313,000000,25.4,25.4,23.9,24.2,2550,0
+OESX.US,D,20130314,000000,24.5,25.7,23.3,25,5833.6,0
+OESX.US,D,20130315,000000,24.8,25.5,24.4,24.4,18107.9,0
+OESX.US,D,20130318,000000,24.3,24.3,22,22.4,6178.5,0
+OESX.US,D,20130319,000000,22,22.7,21.7,21.8,2495.4,0
+OESX.US,D,20130320,000000,21.8,22.3,21.5,22.2,4903,0
+OESX.US,D,20130321,000000,22.1,22.3,22,22.3,792,0
+OESX.US,D,20130322,000000,21.8,22,21.5,21.5,427.9,0
+OESX.US,D,20130325,000000,22.2,22.2,21.1,21.1,2252.6,0
+OESX.US,D,20130326,000000,21.1,21.1,20.1,20.1,2309.1,0
+OESX.US,D,20130327,000000,20.8,22.1,20.7,21.5,6235.7,0
+OESX.US,D,20130328,000000,22,24.8,21.9,24.8,5196.5,0
+OESX.US,D,20130401,000000,24,24.2,22.8,23.6,10962,0
+OESX.US,D,20130402,000000,23.2,24.8,23.2,24.3,4075.3,0
+OESX.US,D,20130403,000000,24.4,24.4,23.8,24.2,744.1,0
+OESX.US,D,20130404,000000,24.3,24.7,24.3,24.7,1624.5,0
+OESX.US,D,20130405,000000,24.2,24.8,23.7,24.8,2072,0
+OESX.US,D,20130408,000000,25,25,24,24.3,7043.1,0
+OESX.US,D,20130409,000000,24.3,25,24.3,24.4,9779.8,0
+OESX.US,D,20130410,000000,23.8,25,23.8,24.5,10855.5,0
+OESX.US,D,20130411,000000,24.2,24.3,24,24.1,791.9,0
+OESX.US,D,20130412,000000,24.1,24.2,23.7,24,14658.6,0
+OESX.US,D,20130415,000000,24.4,24.6,23.9,24.2,3051.5,0
+OESX.US,D,20130416,000000,24.1,24.2,24,24.1,12445,0
+OESX.US,D,20130417,000000,24,24.1,24,24.1,85.5,0
+OESX.US,D,20130418,000000,24.2,24.4,22.5,22.8,3769.6,0
+OESX.US,D,20130419,000000,22.7,23.3,22.6,23.3,1813.8,0
+OESX.US,D,20130422,000000,23.6,23.6,22.5,22.7,2794,0
+OESX.US,D,20130423,000000,22.5,23.5,22.4,23,492.1,0
+OESX.US,D,20130424,000000,22.8,23.3,22.8,23.2,671.5,0
+OESX.US,D,20130425,000000,23.1,23.3,23.1,23.3,790,0
+OESX.US,D,20130426,000000,23.4,24.2,23.2,23.5,2280.7,0
+OESX.US,D,20130429,000000,23.2,24,23.2,23.7,1732.6,0
+OESX.US,D,20130430,000000,23.6,24.2,23.6,24.1,2898.6,0
+OESX.US,D,20130501,000000,24,24.2,23.4,23.4,9974.2,0
+OESX.US,D,20130502,000000,23.2,24,23.1,23.9,481.1,0
+OESX.US,D,20130503,000000,24.4,24.4,23.1,24,5826.3,0
+OESX.US,D,20130506,000000,24,24,23.6,23.7,377.8,0
+OESX.US,D,20130507,000000,23.8,24.1,23.8,24,1996.7,0
+OESX.US,D,20130508,000000,24,24.2,24,24,4228.3,0
+OESX.US,D,20130509,000000,23.8,24.2,23.8,24.1,2661.9,0
+OESX.US,D,20130510,000000,23.9,24.3,23.9,23.9,1284,0
+OESX.US,D,20130513,000000,23.9,23.9,23.5,23.6,787.5,0
+OESX.US,D,20130514,000000,23.6,23.8,22.8,23.1,1152.9,0
+OESX.US,D,20130515,000000,22.8,23,22.5,22.5,1997,0
+OESX.US,D,20130516,000000,22.7,23.1,22.3,22.7,2870.1,0
+OESX.US,D,20130517,000000,22.5,23,22.5,23,3265.6,0
+OESX.US,D,20130520,000000,23,23.8,23,23.7,2357.6,0
+OESX.US,D,20130521,000000,24,24.3,23.7,24,5051.7,0
+OESX.US,D,20130522,000000,24.2,24.5,24,24.1,7775.2,0
+OESX.US,D,20130523,000000,25,25.1,23.9,24.1,11887.4,0
+OESX.US,D,20130524,000000,24.4,24.5,23.3,23.8,5539.9,0
+OESX.US,D,20130528,000000,23.9,24.2,23.9,24.1,7870.3,0
+OESX.US,D,20130529,000000,24.3,24.4,23.6,24.1,2384.4,0
+OESX.US,D,20130530,000000,24,24.2,22.8,22.9,2366.5,0
+OESX.US,D,20130531,000000,23,23.6,23,23.2,3735.8,0
+OESX.US,D,20130603,000000,23.7,24.2,23.3,24.2,5794.6,0
+OESX.US,D,20130604,000000,24.7,24.7,24.1,24.1,20779,0
+OESX.US,D,20130605,000000,24.2,24.3,24,24.2,24491.9,0
+OESX.US,D,20130606,000000,24.4,24.5,22.5,22.5,20060.7,0
+OESX.US,D,20130607,000000,23,23.7,22.9,23.5,5582.4,0
+OESX.US,D,20130610,000000,23.7,24.1,23.7,24.1,1020,0
+OESX.US,D,20130611,000000,23.9,24,23,23.7,13470.4,0
+OESX.US,D,20130612,000000,24,24,23.7,23.7,25718.3,0
+OESX.US,D,20130613,000000,24,24,22.8,22.8,2311.9,0
+OESX.US,D,20130614,000000,22.8,23.5,22.6,23.5,1815.4,0
+OESX.US,D,20130617,000000,23.4,23.6,22.2,22.2,3573.3,0
+OESX.US,D,20130618,000000,22.5,22.9,22.3,22.9,2138.2,0
+OESX.US,D,20130619,000000,22.5,22.5,21.6,21.8,4747,0
+OESX.US,D,20130620,000000,22,22,21,21,2053,0
+OESX.US,D,20130621,000000,21.2,21.2,20,21.2,3638.3,0
+OESX.US,D,20130624,000000,21,23.5,21,22,9474.3,0
+OESX.US,D,20130625,000000,21.8,21.8,20,20.9,11840.2,0
+OESX.US,D,20130626,000000,21.4,23.8,21,23.5,4961.6,0
+OESX.US,D,20130627,000000,23.6,24.4,23.4,24,11844,0
+OESX.US,D,20130628,000000,24,24.8,24,24.8,7787.4,0
+OESX.US,D,20130701,000000,24.5,24.5,24,24.1,21961.1,0
+OESX.US,D,20130702,000000,24.5,24.7,24.4,24.4,18111,0
+OESX.US,D,20130703,000000,24.6,24.6,23.4,23.5,14353.1,0
+OESX.US,D,20130705,000000,23.1,24,23,23.7,4004.4,0
+OESX.US,D,20130708,000000,23.7,23.9,23.2,23.2,2165.4,0
+OESX.US,D,20130709,000000,23.6,23.8,23,23.1,1079,0
+OESX.US,D,20130710,000000,23.1,23.6,23.1,23.5,4439.4,0
+OESX.US,D,20130711,000000,23.8,23.8,23.3,23.5,20314.4,0
+OESX.US,D,20130712,000000,23,24.9,23,24.4,15301.6,0
+OESX.US,D,20130715,000000,24.8,25.4,24.3,25,30645.1,0
+OESX.US,D,20130716,000000,25,25,23.6,24.4,10140.3,0
+OESX.US,D,20130717,000000,23.5,25,23,24.4,4881,0
+OESX.US,D,20130718,000000,24.4,24.6,23.6,24.4,3351.4,0
+OESX.US,D,20130719,000000,24.3,24.5,24.3,24.4,1632.6,0
+OESX.US,D,20130722,000000,24.7,27.4,24.7,27.2,98879.4,0
+OESX.US,D,20130723,000000,27.5,30,27,29.9,28075.4,0
+OESX.US,D,20130724,000000,30,30,29,29.7,4456.1,0
+OESX.US,D,20130725,000000,30,30,28.6,29.1,5649.7,0
+OESX.US,D,20130726,000000,29,32.5,28.3,31.7,27723.6,0
+OESX.US,D,20130729,000000,32.5,36.9,32.5,36.2,39428.8,0
+OESX.US,D,20130730,000000,35.8,36.1,34,34.4,24978.6,0
+OESX.US,D,20130731,000000,33.2,34.6,31.1,34.4,19345,0
+OESX.US,D,20130801,000000,35.9,36.9,34.4,36,17165,0
+OESX.US,D,20130802,000000,34.4,39,34.4,38.8,29346.9,0
+OESX.US,D,20130805,000000,37.7,40.9,37.7,39.8,31819.9,0
+OESX.US,D,20130806,000000,40,40,38,38.8,23423.4,0
+OESX.US,D,20130807,000000,39.5,42.2,39,40.5,24832.8,0
+OESX.US,D,20130808,000000,41,42.2,39.2,41.5,19981.9,0
+OESX.US,D,20130809,000000,42.4,43,40.8,40.8,21088.3,0
+OESX.US,D,20130812,000000,40.3,40.3,35.6,38.8,36142.9,0
+OESX.US,D,20130813,000000,39.5,39.5,35.6,37.8,21068.7,0
+OESX.US,D,20130814,000000,38,38.9,34.3,35.2,16177.5,0
+OESX.US,D,20130815,000000,35.3,35.3,33,33.4,10213.4,0
+OESX.US,D,20130816,000000,33.3,34.8,30.8,31.6,12376.7,0
+OESX.US,D,20130819,000000,33.1,35.4,33.1,34.7,24970.6,0
+OESX.US,D,20130820,000000,35.3,38,35,37.4,16575.4,0
+OESX.US,D,20130821,000000,38.1,40,38.1,39.3,15988.5,0
+OESX.US,D,20130822,000000,39.3,40.9,38.5,39,11681.7,0
+OESX.US,D,20130823,000000,39.7,39.9,37.2,38.1,22577.4,0
+OESX.US,D,20130826,000000,38,38.9,36.1,37.3,8114.3,0
+OESX.US,D,20130827,000000,36.5,38,35.2,36.6,2691.9,0
+OESX.US,D,20130828,000000,35.5,36.5,34.3,36.5,9146.7,0
+OESX.US,D,20130829,000000,36.5,37.5,35.1,35.8,5677,0
+OESX.US,D,20130830,000000,36.4,37.5,34.6,34.6,4477,0
+OESX.US,D,20130903,000000,35.1,37.5,35,35,3370.5,0
+OESX.US,D,20130904,000000,36,36.5,35.1,35.4,3760.5,0
+OESX.US,D,20130905,000000,35.5,36.5,35,36,5952.9,0
+OESX.US,D,20130906,000000,36,36,35,35,2207.3,0
+OESX.US,D,20130909,000000,35,37.1,34.9,37.1,13139.1,0
+OESX.US,D,20130910,000000,38.6,39,37.6,38.1,5427.8,0
+OESX.US,D,20130911,000000,38.1,38.9,37.4,38.5,1548.9,0
+OESX.US,D,20130912,000000,38.6,39,36.9,38.3,5138.7,0
+OESX.US,D,20130913,000000,38.2,39,37.1,38.6,4228.8,0
+OESX.US,D,20130916,000000,40,40,38,38,4371.4,0
+OESX.US,D,20130917,000000,38.1,39.5,38,39.1,4594.5,0
+OESX.US,D,20130918,000000,38.9,39,37.9,38.1,6389.9,0
+OESX.US,D,20130919,000000,38.3,38.9,37.8,38.9,1313.1,0
+OESX.US,D,20130920,000000,39.3,44.4,39,41.2,103634,0
+OESX.US,D,20130923,000000,41.4,44.4,40.2,43,30303.7,0
+OESX.US,D,20130924,000000,43,44.3,40.3,41.5,17816.1,0
+OESX.US,D,20130925,000000,42.5,42.5,39.2,40.5,7347.3,0
+OESX.US,D,20130926,000000,40.5,42.5,40,40.7,11009.3,0
+OESX.US,D,20130927,000000,40,40.2,33.9,38.6,29734.2,0
+OESX.US,D,20130930,000000,38,38.8,36,37.6,10763.7,0
+OESX.US,D,20131001,000000,37.5,40.5,36.4,38.8,10302.2,0
+OESX.US,D,20131002,000000,38.3,40,37.5,37.6,13622.4,0
+OESX.US,D,20131003,000000,37,37,35,36.9,10559.3,0
+OESX.US,D,20131004,000000,36.9,37.6,35,36.8,9883,0
+OESX.US,D,20131007,000000,36.4,37.2,35,37.1,4996.8,0
+OESX.US,D,20131008,000000,36.6,38.9,35.5,36.4,7447.4,0
+OESX.US,D,20131009,000000,36.4,37.3,35.1,36.1,8476.2,0
+OESX.US,D,20131010,000000,36.3,39.5,36.3,39.5,8451,0
+OESX.US,D,20131011,000000,38.8,40,37.7,39,10705.2,0
+OESX.US,D,20131014,000000,36.3,41.8,36,40.7,31721.7,0
+OESX.US,D,20131015,000000,40.7,40.8,37.6,37.7,7097.2,0
+OESX.US,D,20131016,000000,37.5,39.5,37.5,38,5665.4,0
+OESX.US,D,20131017,000000,39.2,39.6,37.2,38,7372.9,0
+OESX.US,D,20131018,000000,38.4,39,37.6,37.6,1724.7,0
+OESX.US,D,20131021,000000,37.7,39.4,36.5,38.7,5382.4,0
+OESX.US,D,20131022,000000,38.2,41,37.5,40.4,9967.3,0
+OESX.US,D,20131023,000000,40,40.5,39.5,40.4,37117.2,0
+OESX.US,D,20131024,000000,40.1,40.5,39.8,40.4,2703.4,0
+OESX.US,D,20131025,000000,40.4,43.5,39.8,41.3,18968.5,0
+OESX.US,D,20131028,000000,41.3,42.4,40.5,42.3,4530.6,0
+OESX.US,D,20131029,000000,41.9,43,41.5,43,5580.8,0
+OESX.US,D,20131030,000000,42.3,43,42.1,42.5,9581.7,0
+OESX.US,D,20131031,000000,42.5,43,42.5,42.5,3940,0
+OESX.US,D,20131101,000000,42.1,43,42.1,42.6,5056.5,0
+OESX.US,D,20131104,000000,42.9,46.9,42.5,46,39057.9,0
+OESX.US,D,20131105,000000,46.5,47.9,44.8,44.8,25092.1,0
+OESX.US,D,20131106,000000,44.8,45.6,42.5,42.8,15364.9,0
+OESX.US,D,20131107,000000,47.4,48.4,44.5,48.4,28912.8,0
+OESX.US,D,20131108,000000,49.5,54.8,49.5,54,53400.3,0
+OESX.US,D,20131111,000000,55.1,57.9,52.9,57.3,45309.4,0
+OESX.US,D,20131112,000000,57.9,60,54.1,59.7,32056.5,0
+OESX.US,D,20131113,000000,60,64.4,58.9,64,73684.8,0
+OESX.US,D,20131114,000000,65,67.1,62.2,63.1,31173.8,0
+OESX.US,D,20131115,000000,63.1,64.7,60.7,62,28431.5,0
+OESX.US,D,20131118,000000,62.7,64.7,62,62.3,17314.7,0
+OESX.US,D,20131119,000000,62,64.8,59.5,59.5,38504.8,0
+OESX.US,D,20131120,000000,60,61.3,57.1,59.5,23114.5,0
+OESX.US,D,20131121,000000,59.5,61,58.3,60.5,16815.6,0
+OESX.US,D,20131122,000000,61,66.4,61,65.2,57818.4,0
+OESX.US,D,20131125,000000,66,66.1,63,63.8,23166.4,0
+OESX.US,D,20131126,000000,64.5,65,62.8,63.7,9644.6,0
+OESX.US,D,20131127,000000,64.6,64.6,61.2,63.9,13896.2,0
+OESX.US,D,20131129,000000,63.9,63.9,60.7,62.1,8580.7,0
+OESX.US,D,20131202,000000,62.2,62.2,58.5,59.2,22458.4,0
+OESX.US,D,20131203,000000,60,60,56.5,57.8,17291,0
+OESX.US,D,20131204,000000,56.6,60.3,56.1,58.4,10773.1,0
+OESX.US,D,20131205,000000,58.3,62,57.7,61.5,8850.1,0
+OESX.US,D,20131206,000000,61.6,62.5,58.6,62.5,11849,0
+OESX.US,D,20131209,000000,60.9,61.3,59.1,60.4,14085.1,0
+OESX.US,D,20131210,000000,59.7,59.9,55.2,59.9,27645,0
+OESX.US,D,20131211,000000,59.3,59.7,57.2,57.9,12819.1,0
+OESX.US,D,20131212,000000,60,60,56.4,58.6,11648.9,0
+OESX.US,D,20131213,000000,58.1,61.7,57.5,61.7,8387.1,0
+OESX.US,D,20131216,000000,61.4,68.9,59.2,68.9,52690.4,0
+OESX.US,D,20131217,000000,69,69.8,66.7,69.6,38067.8,0
+OESX.US,D,20131218,000000,69,69.7,61.6,63.9,29919.1,0
+OESX.US,D,20131219,000000,63.8,66.7,62.4,66,10281,0
+OESX.US,D,20131220,000000,69.4,69.4,66.5,68.1,17668.9,0
+OESX.US,D,20131223,000000,70.8,72.2,67.1,69.5,36898.9,0
+OESX.US,D,20131224,000000,70,70.1,69.2,69.2,5058.5,0
+OESX.US,D,20131226,000000,70,70.6,68.4,69.3,10564.1,0
+OESX.US,D,20131227,000000,69.3,69.5,67.5,67.6,8242.4,0
+OESX.US,D,20131230,000000,65.9,68.3,65,67.4,14648.8,0
+OESX.US,D,20131231,000000,66.9,69.4,66.6,68,11372.8,0
+OESX.US,D,20140102,000000,67.2,71.3,65.1,69.7,52829.1,0
+OESX.US,D,20140103,000000,70.3,71.4,67.5,68.4,28194.6,0
+OESX.US,D,20140106,000000,67.5,68.8,63.1,64.3,22667,0
+OESX.US,D,20140107,000000,65,67.5,64.5,67.3,16245,0
+OESX.US,D,20140108,000000,67.4,70.5,66.1,70,15028.8,0
+OESX.US,D,20140109,000000,70,71,68.3,69.6,19276.3,0
+OESX.US,D,20140110,000000,70.2,70.7,69.6,70.7,7925.3,0
+OESX.US,D,20140113,000000,70.8,77.1,70.5,73.1,55333.3,0
+OESX.US,D,20140114,000000,72.5,80.5,72.5,76,53416,0
+OESX.US,D,20140115,000000,75.2,79.5,75.2,79.5,31540.9,0
+OESX.US,D,20140116,000000,80,81.1,72.5,77.4,37194.7,0
+OESX.US,D,20140117,000000,76.3,78.7,73.3,73.5,26788.5,0
+OESX.US,D,20140121,000000,73.5,73.9,64.6,68.6,63752.3,0
+OESX.US,D,20140122,000000,66.7,69.4,60.3,66.9,35648.4,0
+OESX.US,D,20140123,000000,65.6,68.1,64.6,65.6,19402.8,0
+OESX.US,D,20140124,000000,65.1,65.9,60.1,60.2,34528,0
+OESX.US,D,20140127,000000,60.8,68.4,60.1,61.7,26519.2,0
+OESX.US,D,20140128,000000,61.4,63.8,60.2,63.7,14836.9,0
+OESX.US,D,20140129,000000,62.1,65,61,62.4,18012.5,0
+OESX.US,D,20140130,000000,63.5,63.6,62,63.3,11244.3,0
+OESX.US,D,20140131,000000,61.8,67,61.8,65.9,16092.3,0
+OESX.US,D,20140203,000000,66,66,61.8,62.7,20717.7,0
+OESX.US,D,20140204,000000,61.8,62,58.7,61.8,37046.7,0
+OESX.US,D,20140205,000000,61.9,62.3,58.7,59.5,49684.4,0
+OESX.US,D,20140206,000000,48.5,54.3,47.1,48.5,128695,0
+OESX.US,D,20140207,000000,50.8,52,49.1,50,59940.1,0
+OESX.US,D,20140210,000000,50,51.2,48.6,50,21264.6,0
+OESX.US,D,20140211,000000,50.4,51.1,49.6,51.1,41234.3,0
+OESX.US,D,20140212,000000,54.8,59.7,54.8,57.1,54479.6,0
+OESX.US,D,20140213,000000,56.4,58.5,55.7,56.3,33349,0
+OESX.US,D,20140214,000000,55.4,56.4,54.6,55,20322.7,0
+OESX.US,D,20140218,000000,55,56.4,53.8,55.7,7838.5,0
+OESX.US,D,20140219,000000,54.7,55.3,54,54,9708.9,0
+OESX.US,D,20140220,000000,52.5,56,52.5,54.3,9371,0
+OESX.US,D,20140221,000000,53.8,55.3,53.5,53.8,5010.4,0
+OESX.US,D,20140224,000000,53.4,53.6,48.6,50.2,31397.5,0
+OESX.US,D,20140225,000000,55,60.5,55,56.7,76351.7,0
+OESX.US,D,20140226,000000,56,58,55.1,56.9,34829,0
+OESX.US,D,20140227,000000,57.9,58,54.1,54.4,13055.1,0
+OESX.US,D,20140228,000000,54.4,57.2,54.4,55.3,18709.4,0
+OESX.US,D,20140303,000000,52.8,56.4,52.3,56.3,12485.9,0
+OESX.US,D,20140304,000000,57.4,59.2,54.8,58.3,21610.3,0
+OESX.US,D,20140305,000000,58.1,62.9,57.8,62,27051.6,0
+OESX.US,D,20140306,000000,62.7,64.9,62.7,64.4,28831,0
+OESX.US,D,20140307,000000,65,66.1,63,63,19839.1,0
+OESX.US,D,20140310,000000,62.5,64.6,62,63,9108.1,0
+OESX.US,D,20140311,000000,64.1,65,62.7,63.8,19829.4,0
+OESX.US,D,20140312,000000,64,64.3,63,63.3,21753.5,0
+OESX.US,D,20140313,000000,63.9,63.9,63,63.2,17272.5,0
+OESX.US,D,20140314,000000,63,64,62.2,63.3,12024.2,0
+OESX.US,D,20140317,000000,63,65.3,63,64.6,7635.2,0
+OESX.US,D,20140318,000000,64.6,65.5,64.6,65.4,9112.4,0
+OESX.US,D,20140319,000000,65,65.8,63.9,64,14013.4,0
+OESX.US,D,20140320,000000,63.9,65.5,63.7,65.5,7767.6,0
+OESX.US,D,20140321,000000,64.9,67.6,64.5,67.3,16115.8,0
+OESX.US,D,20140324,000000,68.1,68.1,63.9,65.4,21412.4,0
+OESX.US,D,20140325,000000,65.5,66.5,64.4,64.4,4987.5,0
+OESX.US,D,20140326,000000,65.6,71.1,65.6,67,32610,0
+OESX.US,D,20140327,000000,66.4,68.2,65.1,66,12120.9,0
+OESX.US,D,20140328,000000,66.7,71.2,66.7,70.2,72987.9,0
+OESX.US,D,20140331,000000,70.5,73.6,70.2,72.5,33505.7,0
+OESX.US,D,20140401,000000,72.5,72.9,70.6,72.3,20525,0
+OESX.US,D,20140402,000000,72.5,74.2,71.2,73.9,18563.7,0
+OESX.US,D,20140403,000000,68.3,70.9,63.6,70.9,17937.9,0
+OESX.US,D,20140404,000000,70.2,70.7,65.3,66.3,14007.7,0
+OESX.US,D,20140407,000000,65.1,65.8,60.7,61.1,11283.6,0
+OESX.US,D,20140408,000000,60.4,62.9,59.1,60.3,12876.1,0
+OESX.US,D,20140409,000000,59.6,60.7,59.1,60.7,13711.6,0
+OESX.US,D,20140410,000000,60.3,60.8,59.1,59.9,11365.1,0
+OESX.US,D,20140411,000000,59.1,60,57.1,58.2,21267,0
+OESX.US,D,20140414,000000,57.9,58.1,53.7,54.5,23531.6,0
+OESX.US,D,20140415,000000,55.3,55.7,52.4,54.2,9228.9,0
+OESX.US,D,20140416,000000,61.8,61.8,53.9,55.3,5677.8,0
+OESX.US,D,20140417,000000,55.9,55.9,53.5,55.6,5938.6,0
+OESX.US,D,20140421,000000,55.4,59.4,54.5,57.8,8118.1,0
+OESX.US,D,20140422,000000,56.9,58.3,53.7,54.7,13954.6,0
+OESX.US,D,20140423,000000,55,55.7,53.1,54.7,8222.5,0
+OESX.US,D,20140424,000000,54.8,57.2,53,55.7,6494.9,0
+OESX.US,D,20140425,000000,55.8,57.2,53.3,53.9,4952.1,0
+OESX.US,D,20140428,000000,53.8,54,52,52.1,5990.6,0
+OESX.US,D,20140429,000000,52.1,53.5,50.6,52.4,6527.4,0
+OESX.US,D,20140430,000000,51.9,53.7,51.5,53,7929.3,0
+OESX.US,D,20140501,000000,53.2,54,50.5,51.9,6657.7,0
+OESX.US,D,20140502,000000,52.6,55.1,52.1,53.9,8606.3,0
+OESX.US,D,20140505,000000,53.4,54.6,52.4,53.4,5318.2,0
+OESX.US,D,20140506,000000,53.4,54,52.4,52.5,7750,0
+OESX.US,D,20140507,000000,53,54.1,48.6,49,17173.5,0
+OESX.US,D,20140508,000000,49.5,50.9,43.9,46.4,27316.2,0
+OESX.US,D,20140509,000000,44,47.3,42,47.3,12131.7,0
+OESX.US,D,20140512,000000,46,47.4,44.3,46.6,29064.3,0
+OESX.US,D,20140513,000000,40.8,50,40,47.6,68127.4,0
+OESX.US,D,20140514,000000,46.7,48.4,45.1,45.2,13372.2,0
+OESX.US,D,20140515,000000,45.3,45.3,41.6,42,18178.9,0
+OESX.US,D,20140516,000000,42.6,43.1,41.5,41.8,18156,0
+OESX.US,D,20140519,000000,43.1,43.5,42.4,43,37647.2,0
+OESX.US,D,20140520,000000,43.3,45.9,41.8,42,35231.4,0
+OESX.US,D,20140521,000000,42.6,51.5,42.6,48.7,31448,0
+OESX.US,D,20140522,000000,49.2,50,46.7,47,14707.1,0
+OESX.US,D,20140523,000000,47.3,50.9,46.1,49.8,7317.1,0
+OESX.US,D,20140527,000000,50.5,50.5,47.3,47.3,15332.2,0
+OESX.US,D,20140528,000000,47.2,49,47.2,47.6,8635.7,0
+OESX.US,D,20140529,000000,48.4,48.5,46.8,47,7674.1,0
+OESX.US,D,20140530,000000,47.2,47.9,43.8,44,17685.1,0
+OESX.US,D,20140602,000000,43.4,43.4,41.4,42.6,18425.1,0
+OESX.US,D,20140603,000000,41.8,42.6,40.5,40.8,10924.8,0
+OESX.US,D,20140604,000000,40.2,41,40,40.6,13335.2,0
+OESX.US,D,20140605,000000,41,41.1,40.1,40.7,8962,0
+OESX.US,D,20140606,000000,40.3,42.8,40.2,42,13608.2,0
+OESX.US,D,20140609,000000,42.2,43.2,41.8,41.8,8210.6,0
+OESX.US,D,20140610,000000,42,42,40.9,41.4,4916.8,0
+OESX.US,D,20140611,000000,41.4,41.4,40.3,40.8,4617.8,0
+OESX.US,D,20140612,000000,41,41.5,38.5,39.4,13334,0
+OESX.US,D,20140613,000000,39.2,39.5,37.5,38.5,15364.2,0
+OESX.US,D,20140616,000000,38.6,40.3,38.3,39,7421.5,0
+OESX.US,D,20140617,000000,39.6,41.3,39.2,40.1,6184.9,0
+OESX.US,D,20140618,000000,40.7,41.2,40,40.5,1617.7,0
+OESX.US,D,20140619,000000,40.5,43.9,40.5,42,10039.2,0
+OESX.US,D,20140620,000000,42.7,42.7,41.4,41.4,3844.3,0
+OESX.US,D,20140623,000000,41.5,42.1,41.1,41.1,5317.8,0
+OESX.US,D,20140624,000000,41.1,41.9,41.1,41.6,6835.1,0
+OESX.US,D,20140625,000000,41.6,42.6,40.9,42.6,8587.1,0
+OESX.US,D,20140626,000000,44,44.4,42,42,9652.4,0
+OESX.US,D,20140627,000000,41.1,42.9,39.8,39.8,13599.5,0
+OESX.US,D,20140630,000000,40.4,42.1,40.1,40.7,7600.8,0
+OESX.US,D,20140701,000000,41.2,43,41.2,42,3691.1,0
+OESX.US,D,20140702,000000,41.6,44.5,41.6,43.5,9310,0
+OESX.US,D,20140703,000000,44.3,45.4,42.5,42.5,6720.9,0
+OESX.US,D,20140707,000000,44.3,44.9,42.6,43.3,7127.2,0
+OESX.US,D,20140708,000000,43.3,43.9,40.7,41.5,11309,0
+OESX.US,D,20140709,000000,41.3,42.5,40,42.5,10628.7,0
+OESX.US,D,20140710,000000,41.5,42.7,41.1,41.2,3283.5,0
+OESX.US,D,20140711,000000,41.6,42.7,41.5,42,3802,0
+OESX.US,D,20140714,000000,42.2,43.7,41.6,43.3,9708.4,0
+OESX.US,D,20140715,000000,43.6,44.3,43,43.5,6523.3,0
+OESX.US,D,20140716,000000,44,45,43.3,43.3,8870.9,0
+OESX.US,D,20140717,000000,43.5,43.9,43,43,4795.5,0
+OESX.US,D,20140718,000000,43.6,44.3,42.5,43.3,6742.4,0
+OESX.US,D,20140721,000000,43.5,43.8,42.6,43,3009.7,0
+OESX.US,D,20140722,000000,43.3,43.8,43.3,43.3,1981.9,0
+OESX.US,D,20140723,000000,43.5,44.7,43.3,43.6,5055.3,0
+OESX.US,D,20140724,000000,43.5,47.2,43.2,46.8,9919.1,0
+OESX.US,D,20140725,000000,46.6,47,45,45,10668.7,0
+OESX.US,D,20140728,000000,45.1,45.6,43.5,44.6,5427.5,0
+OESX.US,D,20140729,000000,44.2,45.4,44.2,44.7,2612.7,0
+OESX.US,D,20140730,000000,44.9,45.6,44.2,44.5,5849.1,0
+OESX.US,D,20140731,000000,43.6,44,41.7,42.1,7559.6,0
+OESX.US,D,20140801,000000,42.3,42.6,41.6,41.7,3645.9,0
+OESX.US,D,20140804,000000,41.7,45.1,41.7,43.3,17901.1,0
+OESX.US,D,20140805,000000,41.5,50,40.5,49.9,38104.5,0
+OESX.US,D,20140806,000000,48.2,51.8,48,50.5,23535.6,0
+OESX.US,D,20140807,000000,50.1,52.3,50,52.3,15049.6,0
+OESX.US,D,20140808,000000,52.5,52.9,51.1,52.4,9213.1,0
+OESX.US,D,20140811,000000,52.1,53.6,50.3,51.1,6319.2,0
+OESX.US,D,20140812,000000,51,51.9,48,49.4,10656.8,0
+OESX.US,D,20140813,000000,50,50,47.6,49.1,8842.8,0
+OESX.US,D,20140814,000000,49,49.5,48.4,49.5,5234.5,0
+OESX.US,D,20140815,000000,49.5,49.5,47.5,48.4,4625.2,0
+OESX.US,D,20140818,000000,48.3,49.2,47.7,48.7,4092,0
+OESX.US,D,20140819,000000,49.2,49.2,47,47.9,5810.9,0
+OESX.US,D,20140820,000000,47.2,48.1,46.8,47.8,4141.1,0
+OESX.US,D,20140821,000000,47.6,48.2,46.6,48.2,5280.8,0
+OESX.US,D,20140822,000000,47.9,47.9,46.8,47.8,4478.5,0
+OESX.US,D,20140825,000000,47.4,48.9,47,47.7,5518.6,0
+OESX.US,D,20140826,000000,48.3,48.3,47.2,47.9,2425.8,0
+OESX.US,D,20140827,000000,48,48.3,47.1,47.9,2241,0
+OESX.US,D,20140828,000000,48,48.4,47.1,47.6,2582.2,0
+OESX.US,D,20140829,000000,47.3,48,47,47.7,2017,0
+OESX.US,D,20140902,000000,47.5,49.2,47.5,49.2,3415.3,0
+OESX.US,D,20140903,000000,48.8,49.6,48.5,48.6,3535.2,0
+OESX.US,D,20140904,000000,49.5,63.2,48.8,60.4,96209.1,0
+OESX.US,D,20140905,000000,58.8,59.2,55.3,57.8,36052.7,0
+OESX.US,D,20140908,000000,57.8,59.5,55.4,56,21875.4,0
+OESX.US,D,20140909,000000,56,56.8,53.7,54.3,7307.3,0
+OESX.US,D,20140910,000000,54,55.7,53.7,54.5,7342.1,0
+OESX.US,D,20140911,000000,54.5,56,54.2,54.2,7079.9,0
+OESX.US,D,20140912,000000,54,56,54,55.4,3574.4,0
+OESX.US,D,20140915,000000,55.9,57.1,55.1,56,6994.4,0
+OESX.US,D,20140916,000000,56.4,56.4,55.1,55.3,3828.6,0
+OESX.US,D,20140917,000000,55.3,56.1,54.7,55,4474.4,0
+OESX.US,D,20140918,000000,53.7,56,51.6,56,7649.3,0
+OESX.US,D,20140919,000000,56.7,56.7,53.9,54.8,10409.5,0
+OESX.US,D,20140922,000000,54.9,55.5,54.1,55.5,3629.3,0
+OESX.US,D,20140923,000000,56,56,54,55.5,7280.5,0
+OESX.US,D,20140924,000000,55.3,55.3,53.8,55.1,9842.7,0
+OESX.US,D,20140925,000000,54.7,55.5,54,54,5329.1,0
+OESX.US,D,20140926,000000,54.1,54.1,52.9,53.5,3789.2,0
+OESX.US,D,20140929,000000,52.9,55.2,52.2,53.3,22548.7,0
+OESX.US,D,20140930,000000,53.1,53.8,52.8,53.5,3102.8,0
+OESX.US,D,20141001,000000,53.3,53.7,51.5,51.6,8695,0
+OESX.US,D,20141002,000000,51.2,53.1,50.1,52.6,5688.9,0
+OESX.US,D,20141003,000000,52.8,53.7,52.8,52.9,2807.1,0
+OESX.US,D,20141006,000000,53.4,53.4,51,51.5,5552.1,0
+OESX.US,D,20141007,000000,51.5,52.6,50.5,50.5,5208.9,0
+OESX.US,D,20141008,000000,50.8,51.2,49.1,50.9,13622.9,0
+OESX.US,D,20141009,000000,50.5,51.5,49.5,49.5,6329.9,0
+OESX.US,D,20141010,000000,49.5,49.5,47.5,48.5,10123.3,0
+OESX.US,D,20141013,000000,48.2,49,47.7,48.6,4194.5,0
+OESX.US,D,20141014,000000,48.6,48.9,47.6,48,2817.2,0
+OESX.US,D,20141015,000000,47.5,48,47.1,47.9,5910.6,0
+OESX.US,D,20141016,000000,47.1,51.3,47.1,50.8,6622.7,0
+OESX.US,D,20141017,000000,50.8,52.1,50.8,51,4341.3,0
+OESX.US,D,20141020,000000,50.4,55,49.6,54.1,12946.3,0
+OESX.US,D,20141021,000000,55,58.2,53.6,57.5,10239.2,0
+OESX.US,D,20141022,000000,57,58.5,56.5,57,5904.3,0
+OESX.US,D,20141023,000000,57.6,58.7,57.1,58,4088,0
+OESX.US,D,20141024,000000,57.6,58.8,56,57.5,3749.2,0
+OESX.US,D,20141027,000000,56.8,57.4,56.1,56.7,1789.1,0
+OESX.US,D,20141028,000000,56.6,58.4,56,57.7,3388.7,0
+OESX.US,D,20141029,000000,57.4,58.8,56.5,58.8,4076.2,0
+OESX.US,D,20141030,000000,58,58.5,57.2,57.6,3456.4,0
+OESX.US,D,20141031,000000,58.4,58.4,56.6,57.5,4637.8,0
+OESX.US,D,20141103,000000,57.9,58,56.2,57.2,3600.8,0
+OESX.US,D,20141104,000000,56.7,59.4,56,59.4,16147.4,0
+OESX.US,D,20141105,000000,53.8,55,44.8,54,15723.6,0
+OESX.US,D,20141106,000000,54,54,45.9,49.7,19323.9,0
+OESX.US,D,20141107,000000,48.9,48.9,44.6,45.5,18898.1,0
+OESX.US,D,20141110,000000,44,46.8,44,45,7899.2,0
+OESX.US,D,20141111,000000,44.4,46.7,43.7,44.2,7328.3,0
+OESX.US,D,20141112,000000,43.4,46,43.4,46,4532.9,0
+OESX.US,D,20141113,000000,45.1,46.8,44.6,45.3,7086.3,0
+OESX.US,D,20141114,000000,45.2,45.3,44,44.9,2503.4,0
+OESX.US,D,20141117,000000,45.8,45.8,44,44,4138.9,0
+OESX.US,D,20141118,000000,45,45.6,42.3,44,7015.4,0
+OESX.US,D,20141119,000000,43.1,44.8,43,43.5,2872.7,0
+OESX.US,D,20141120,000000,43.1,45.2,43.1,44.7,1942.3,0
+OESX.US,D,20141121,000000,44.6,46.2,44.4,45,3564.2,0
+OESX.US,D,20141124,000000,45.4,46.1,44.7,45.7,1477.7,0
+OESX.US,D,20141125,000000,46,46.1,45,45.1,1181.4,0
+OESX.US,D,20141126,000000,45.3,45.4,44.6,45,879.5,0
+OESX.US,D,20141128,000000,44.3,45.1,44.1,44.8,1468.7,0
+OESX.US,D,20141201,000000,45,45.8,43.6,44.4,1884.1,0
+OESX.US,D,20141202,000000,44.1,45.2,43.6,44.7,1129.2,0
+OESX.US,D,20141203,000000,44.3,45.7,44.2,45.5,2906.3,0
+OESX.US,D,20141204,000000,45.6,47.3,45.4,47.1,3017.1,0
+OESX.US,D,20141205,000000,47.4,47.9,43.9,46.4,8488,0
+OESX.US,D,20141208,000000,46.9,46.9,45.9,46.3,1174.6,0
+OESX.US,D,20141209,000000,46.2,48.1,45.9,46.9,3702.3,0
+OESX.US,D,20141210,000000,47,47.2,45.9,45.9,3470.4,0
+OESX.US,D,20141211,000000,45.8,46,44.9,45,2931.9,0
+OESX.US,D,20141212,000000,44.9,45.6,44.5,44.7,1559.8,0
+OESX.US,D,20141215,000000,45,54.6,44.2,50.1,38913.7,0
+OESX.US,D,20141216,000000,51.1,54,51,53.5,23238.6,0
+OESX.US,D,20141217,000000,54,54,51.5,52.1,6144.9,0
+OESX.US,D,20141218,000000,52.4,56.4,52.4,55.2,11266.4,0
+OESX.US,D,20141219,000000,56.2,57.9,56,56.2,10921.8,0
+OESX.US,D,20141222,000000,56.5,56.9,53.2,53.2,11097.6,0
+OESX.US,D,20141223,000000,56.4,56.4,54,54.8,8247.6,0
+OESX.US,D,20141224,000000,55.1,57,55.1,55.6,1267.5,0
+OESX.US,D,20141226,000000,56.1,57.5,56.1,57.5,2433.1,0
+OESX.US,D,20141229,000000,57.3,57.3,52.5,52.5,8915.7,0
+OESX.US,D,20141230,000000,53,54.2,51.1,54.1,11217.1,0
+OESX.US,D,20141231,000000,54.9,55,52,55,4912.6,0
+OESX.US,D,20150102,000000,55,55,52,53.1,4108.6,0
+OESX.US,D,20150105,000000,52.7,53.3,49.6,49.6,8930.4,0
+OESX.US,D,20150106,000000,50.6,51.5,49,49,4309.4,0
+OESX.US,D,20150107,000000,49.3,50.5,49,50,3068.1,0
+OESX.US,D,20150108,000000,51.6,52.6,49.7,52.6,3973.4,0
+OESX.US,D,20150109,000000,52.5,52.5,50.1,50.1,1946.3,0
+OESX.US,D,20150112,000000,50.1,51.2,48.4,48.4,3526.3,0
+OESX.US,D,20150113,000000,49.1,50,48.1,49.9,11927.3,0
+OESX.US,D,20150114,000000,49.8,49.8,47.6,47.6,7851.7,0
+OESX.US,D,20150115,000000,47.6,48.4,47,47.7,6853.6,0
+OESX.US,D,20150116,000000,47,47.5,45.7,47.2,6985.7,0
+OESX.US,D,20150120,000000,48,49.5,48,48.3,3100.2,0
+OESX.US,D,20150121,000000,51.3,51.3,49.5,49.7,4590.3,0
+OESX.US,D,20150122,000000,49.8,49.9,48.3,49.7,5663,0
+OESX.US,D,20150123,000000,49,49.8,48.3,49.2,1425.8,0
+OESX.US,D,20150126,000000,49,49.9,48,48.5,4118.5,0
+OESX.US,D,20150127,000000,48.7,50.2,48,49.5,3411.1,0
+OESX.US,D,20150128,000000,49.4,49.4,48.2,48.7,1911.5,0
+OESX.US,D,20150129,000000,49,50.2,48,49.5,2809.9,0
+OESX.US,D,20150130,000000,50.1,50.1,44.8,45.3,17791.3,0
+OESX.US,D,20150202,000000,46.5,46.6,45,45.8,2660.5,0
+OESX.US,D,20150203,000000,46.9,48,46.5,47.3,2941.2,0
+OESX.US,D,20150204,000000,47.6,50.1,47.6,50,5640.8,0
+OESX.US,D,20150205,000000,49.8,50.1,48.4,49,2531,0
+OESX.US,D,20150206,000000,49.5,51,48.8,50.9,6368.5,0
+OESX.US,D,20150209,000000,50.2,51.3,46.9,50,6088.5,0
+OESX.US,D,20150210,000000,46,47.6,44.7,47.1,12480,0
+OESX.US,D,20150211,000000,47,47.1,44.7,47.1,7415.5,0
+OESX.US,D,20150212,000000,44.9,44.9,40.4,41.6,15270,0
+OESX.US,D,20150213,000000,41.5,43.2,41,41.5,9628.6,0
+OESX.US,D,20150217,000000,40.4,43,38.6,42.2,35349.6,0
+OESX.US,D,20150218,000000,43.4,44.2,42.2,43.4,12332.6,0
+OESX.US,D,20150219,000000,42.5,43.1,39,40.1,32159.3,0
+OESX.US,D,20150220,000000,38,38.3,36,36.1,326734,0
+OESX.US,D,20150223,000000,36.9,37.5,35.2,35.9,24612,0
+OESX.US,D,20150224,000000,36.4,37,36,36.8,18832.4,0
+OESX.US,D,20150225,000000,37,39.2,36.6,37.8,16903.4,0
+OESX.US,D,20150226,000000,38.1,38.9,37.6,37.8,12076.4,0
+OESX.US,D,20150227,000000,38.5,38.5,35.8,35.8,20627,0
+OESX.US,D,20150302,000000,35.8,37.3,35.1,36.3,29580,0
+OESX.US,D,20150303,000000,36.1,36.2,34.9,35.3,18890,0
+OESX.US,D,20150304,000000,35.5,35.8,34.8,35.2,10100,0
+OESX.US,D,20150305,000000,35.4,35.8,34.8,35.2,7720,0
+OESX.US,D,20150306,000000,35.1,36.1,33.3,34.6,22060,0
+OESX.US,D,20150309,000000,34,34.5,32.6,33.4,12280,0
+OESX.US,D,20150310,000000,33.5,33.5,31.3,32,16560,0
+OESX.US,D,20150311,000000,31.5,32,30.3,30.4,11770,0
+OESX.US,D,20150312,000000,30.6,31.8,29.3,29.3,9140,0
+OESX.US,D,20150313,000000,30.8,31,27.5,29.7,23830,0
+OESX.US,D,20150316,000000,30.3,30.5,28.9,29.5,15130,0
+OESX.US,D,20150317,000000,29.6,30.4,28.6,30,6900,0
+OESX.US,D,20150318,000000,29.5,30,28.9,28.9,6950,0
+OESX.US,D,20150319,000000,29,29.9,27.2,28.3,20330,0
+OESX.US,D,20150320,000000,27.9,29.6,27.2,29.5,7390,0
+OESX.US,D,20150323,000000,29.5,32.8,29.4,31.6,27400,0
+OESX.US,D,20150324,000000,31.6,32.8,31.6,31.7,10490,0
+OESX.US,D,20150325,000000,32,32.3,30.2,30.6,11770,0
+OESX.US,D,20150326,000000,30.7,32.2,30.3,32.1,6350,0
+OESX.US,D,20150327,000000,32.6,34.8,32.6,33.5,16970,0
+OESX.US,D,20150330,000000,33.7,33.9,31.6,33.3,26820,0
+OESX.US,D,20150331,000000,33.3,33.5,30.8,31.4,14948.4,0
+OESX.US,D,20150401,000000,32,33.1,31,31,6040,0
+OESX.US,D,20150402,000000,31.4,33.5,31.2,32.3,10490,0
+OESX.US,D,20150406,000000,31.8,34.7,31.8,33.8,5120,0
+OESX.US,D,20150407,000000,34.2,34.7,33.7,33.8,2770.8,0
+OESX.US,D,20150408,000000,33.9,34.2,32.9,32.9,4430,0
+OESX.US,D,20150409,000000,33.3,34,33.3,33.7,3445.9,0
+OESX.US,D,20150410,000000,33.9,34,33.6,33.9,3910,0
+OESX.US,D,20150413,000000,34.2,34.8,32.6,32.8,10880,0
+OESX.US,D,20150414,000000,33.2,34,32.8,32.8,5710,0
+OESX.US,D,20150415,000000,33.1,34.1,32.9,32.9,4487.7,0
+OESX.US,D,20150416,000000,33.2,33.5,33.1,33.4,1898.3,0
+OESX.US,D,20150417,000000,33.5,33.5,31,31.4,8050,0
+OESX.US,D,20150420,000000,31.7,34.1,31.6,31.7,6839.9,0
+OESX.US,D,20150421,000000,32.5,33.2,31.9,32.2,2952.2,0
+OESX.US,D,20150422,000000,32.4,32.8,31.6,31.6,2871.3,0
+OESX.US,D,20150423,000000,32.2,32.3,31.8,32.2,4400,0
+OESX.US,D,20150424,000000,32.5,32.5,31.8,31.8,1548.7,0
+OESX.US,D,20150427,000000,31.6,32.9,31.1,31.3,2310,0
+OESX.US,D,20150428,000000,31.4,32.1,31.3,31.5,3372.6,0
+OESX.US,D,20150429,000000,31,32.1,31,31.2,1500,0
+OESX.US,D,20150430,000000,31.2,31.4,30.2,30.2,3460,0
+OESX.US,D,20150501,000000,30.8,31.4,29.9,29.9,9460,0
+OESX.US,D,20150504,000000,31.2,31.2,29.9,30.9,5320,0
+OESX.US,D,20150505,000000,30.9,30.9,29.7,29.8,5910,0
+OESX.US,D,20150506,000000,29.8,30.3,29.8,30.3,7897.1,0
+OESX.US,D,20150507,000000,30,30.7,30,30.7,2673.5,0
+OESX.US,D,20150508,000000,30.7,30.9,29.8,30,3670,0
+OESX.US,D,20150511,000000,29.7,30.1,28.9,29.5,4520,0
+OESX.US,D,20150512,000000,29,29.3,28.6,28.8,10368.2,0
+OESX.US,D,20150513,000000,28.3,28.7,27.5,27.5,10317.8,0
+OESX.US,D,20150514,000000,28.1,28.6,26.8,26.8,9010,0
+OESX.US,D,20150515,000000,26.9,28.4,26.9,28.4,10139.7,0
+OESX.US,D,20150518,000000,28,29.3,28,28.2,5379.9,0
+OESX.US,D,20150519,000000,28.4,28.4,28.2,28.2,2826.1,0
+OESX.US,D,20150520,000000,28.5,28.5,26,26,11720.6,0
+OESX.US,D,20150521,000000,26.6,26.9,25.6,25.6,19180,0
+OESX.US,D,20150522,000000,25.3,26.7,22,22.3,116750,0
+OESX.US,D,20150526,000000,23,23.1,21.7,22.1,28367.6,0
+OESX.US,D,20150527,000000,23.8,26.3,22.4,26.2,83780,0
+OESX.US,D,20150528,000000,26.5,26.9,26,26.3,11691.5,0
+OESX.US,D,20150529,000000,27.1,27.4,26.2,26.8,8830,0
+OESX.US,D,20150601,000000,26.9,28.3,26.8,28.3,10247,0
+OESX.US,D,20150602,000000,28.4,31,28.3,30.4,21440.5,0
+OESX.US,D,20150603,000000,30.9,30.9,28.3,29.3,11240,0
+OESX.US,D,20150604,000000,29,29.2,27.5,28.1,10690,0
+OESX.US,D,20150605,000000,27.9,29,27.5,29,7550,0
+OESX.US,D,20150608,000000,29,29.7,27.3,27.4,10540,0
+OESX.US,D,20150609,000000,27.6,28.2,26.9,27.7,4088.7,0
+OESX.US,D,20150610,000000,27.6,29.5,27.6,29.2,4974,0
+OESX.US,D,20150611,000000,29.2,29.4,28.5,28.5,6194.6,0
+OESX.US,D,20150612,000000,29.1,30.8,28.6,28.9,9170,0
+OESX.US,D,20150615,000000,28.3,31.1,28,28.6,14110,0
+OESX.US,D,20150616,000000,28.8,28.8,25.8,26.9,8540,0
+OESX.US,D,20150617,000000,26.6,27.8,25.6,26.4,11820,0
+OESX.US,D,20150618,000000,26.4,28.4,26.4,27.7,8370,0
+OESX.US,D,20150619,000000,26.8,28.3,26.8,28.3,2460,0
+OESX.US,D,20150622,000000,28.5,28.5,27.6,27.8,3410,0
+OESX.US,D,20150623,000000,26.768,28.9,26.768,28.5,3819.9,0
+OESX.US,D,20150624,000000,28.6,28.6,27.3,27.7,4160,0
+OESX.US,D,20150625,000000,27.5,29.4,27.3,27.3,3610,0
+OESX.US,D,20150626,000000,27.4,27.7,26.8,26.8,4390,0
+OESX.US,D,20150629,000000,25.9,26.4,24,24.1,22230,0
+OESX.US,D,20150630,000000,25,25.5,23.601,25.1,7343.1,0
+OESX.US,D,20150701,000000,24.9,25.9,24.9,25.1,7460,0
+OESX.US,D,20150702,000000,25.4,25.6,24.5,24.8,4890,0
+OESX.US,D,20150706,000000,23.8,25.6,23.8,24.6,2090,0
+OESX.US,D,20150707,000000,24.5,24.6,23.6,23.9,4900,0
+OESX.US,D,20150708,000000,23.7,24.4,21.5,21.6,17010,0
+OESX.US,D,20150709,000000,19.6,23.3,19.6,22.6,13530,0
+OESX.US,D,20150710,000000,23.3,24.3,21.5,22.6,4260,0
+OESX.US,D,20150713,000000,22.2,24,21,23.1,7690,0
+OESX.US,D,20150714,000000,23.5,24.9,23.4,23.6,5762.9,0
+OESX.US,D,20150715,000000,23.3,23.9,22.2,22.5,10479.6,0
+OESX.US,D,20150716,000000,22.9,23.3,22.4,22.5,4430,0
+OESX.US,D,20150717,000000,22.2,22.8,22.2,22.4,3950,0
+OESX.US,D,20150720,000000,22.6,22.9,22,22,3740,0
+OESX.US,D,20150721,000000,22,22.4,21.2,21.6,9390,0
+OESX.US,D,20150722,000000,21.9,22.4,20.8,21.2,6320,0
+OESX.US,D,20150723,000000,21.9,22,21.1,21.3,8060,0
+OESX.US,D,20150724,000000,21.2,21.9,20.4,20.7,5810,0
+OESX.US,D,20150727,000000,20,21.6,20,21.6,18460,0
+OESX.US,D,20150728,000000,21.6,22,21,21.8,11370,0
+OESX.US,D,20150729,000000,21.5,22.2,21.4,21.7,5480,0
+OESX.US,D,20150730,000000,22,22,21.2,21.6,1850,0
+OESX.US,D,20150731,000000,21.6,21.7,21.2,21.5,2810,0
+OESX.US,D,20150803,000000,21.6,21.781,20.6,21.5,35026.9,0
+OESX.US,D,20150804,000000,22.3,22.5,20.1,21.6,27910,0
+OESX.US,D,20150805,000000,21,21.5,20.6,21.1,22860,0
+OESX.US,D,20150806,000000,21,21.2,20.7,21,12675.5,0
+OESX.US,D,20150807,000000,20.6,21,20.1,20.5,19050,0
+OESX.US,D,20150810,000000,20.3,21,20.3,20.6,4230,0
+OESX.US,D,20150811,000000,20.6,21.2,20.5,20.5,4959.9,0
+OESX.US,D,20150812,000000,20.2,20.5,19.9,20,12920,0
+OESX.US,D,20150813,000000,20,20.8,20,20.5,11360,0
+OESX.US,D,20150814,000000,20.8,21,20.2,20.6,2760,0
+OESX.US,D,20150817,000000,20.5,22.5,20.3,21.3,12860,0
+OESX.US,D,20150818,000000,21.4,22.2,20.7,20.9,4890,0
+OESX.US,D,20150819,000000,20.8,21.1,20.5,20.9,2750,0
+OESX.US,D,20150820,000000,20,21,19.8,20.7,5390,0
+OESX.US,D,20150821,000000,20.4,20.9,20.2,20.7,4070,0
+OESX.US,D,20150824,000000,19.6,21,19.2,20.8,12392.6,0
+OESX.US,D,20150825,000000,20.8,21,20.1,20.1,8500,0
+OESX.US,D,20150826,000000,20.5,20.5,19.8,20,7500,0
+OESX.US,D,20150827,000000,20.1,20.3,20.1,20.2,2280,0
+OESX.US,D,20150828,000000,20.2,20.2,19.7,19.9,6430,0
+OESX.US,D,20150831,000000,19.9,21.1,19.9,20.8,5060,0
+OESX.US,D,20150901,000000,20.6,20.9,20.1,20.5,4830,0
+OESX.US,D,20150902,000000,20.5,21.3,20.5,20.9,13440,0
+OESX.US,D,20150903,000000,21,21.3,20.8,21,7940,0
+OESX.US,D,20150904,000000,21,21.1,20.6,20.6,4260,0
+OESX.US,D,20150908,000000,20.7,21,20.6,20.9,2860,0
+OESX.US,D,20150909,000000,21.2,21.8,20.7,20.8,8030,0
+OESX.US,D,20150910,000000,20.5,20.8,20.3,20.5,20695,0
+OESX.US,D,20150911,000000,20.2,20.5,20,20.3,4580,0
+OESX.US,D,20150914,000000,20.3,20.9,20.1,20.8,2090,0
+OESX.US,D,20150915,000000,20.9,21.3,20.6,20.8,4890,0
+OESX.US,D,20150916,000000,20.7,21,20.6,20.9,3480,0
+OESX.US,D,20150917,000000,21.6,21.6,20.8,20.9,1381.6,0
+OESX.US,D,20150918,000000,20.5,21.5,20.4,20.9,3320,0
+OESX.US,D,20150921,000000,20.9,21.3,20.5,20.5,3580,0
+OESX.US,D,20150922,000000,20.5,21.2,20.3,20.7,4490,0
+OESX.US,D,20150923,000000,20,20.5,19.6,19.9,11907.6,0
+OESX.US,D,20150924,000000,19.8,20.299,19.4,20,1987,0
+OESX.US,D,20150925,000000,19.9,20.2,19.5,19.5,7890,0
+OESX.US,D,20150928,000000,19.5,19.9,18.45,18.6,61387.8,0
+OESX.US,D,20150929,000000,18.6,19.1,18.2,18.6,6790,0
+OESX.US,D,20150930,000000,18.4,18.9,17.3,18,17370,0
+OESX.US,D,20151001,000000,17.6,18.4,17.6,18.2,19950,0
+OESX.US,D,20151002,000000,17.5,18.7,17.2,18.7,5190,0
+OESX.US,D,20151005,000000,18.7,20.4,18.401,20.4,8596.2,0
+OESX.US,D,20151006,000000,20.9,21.7,20.5,21.2,17290,0
+OESX.US,D,20151007,000000,21.2,22.8,21.1,22.5,4981.2,0
+OESX.US,D,20151008,000000,22.6,22.8,22.1,22.3,3690,0
+OESX.US,D,20151009,000000,22.6,23.1,22.4,22.5,6210,0
+OESX.US,D,20151012,000000,22.7,22.7,20,20.2,5968.9,0
+OESX.US,D,20151013,000000,20,20.5,19.7,20,2710,0
+OESX.US,D,20151014,000000,20.1,20.3,19.6,19.9,3670,0
+OESX.US,D,20151015,000000,19.7,20,19.7,19.9,1920,0
+OESX.US,D,20151016,000000,20,20,19.4,19.6,2590,0
+OESX.US,D,20151019,000000,19.8,21,19.8,19.8,12776.9,0
+OESX.US,D,20151020,000000,20,20.3,19.7,20,5710,0
+OESX.US,D,20151021,000000,20.3,20.3,19.2,19.3,8500,0
+OESX.US,D,20151022,000000,19.7,19.8,19.2,19.5,3120,0
+OESX.US,D,20151023,000000,19.6,19.6,19,19.2,4400,0
+OESX.US,D,20151026,000000,19,19.2,18.5,18.7,8930,0
+OESX.US,D,20151027,000000,18.8,18.8,17.6,17.9,7850,0
+OESX.US,D,20151028,000000,18.1,18.5,17.7,18.2,3860,0
+OESX.US,D,20151029,000000,18.3,19.7,18.2,18.9,10600,0
+OESX.US,D,20151030,000000,19.1,19.1,17.9,18.1,4770,0
+OESX.US,D,20151102,000000,18.3,18.5,18.075,18.201,3583.3,0
+OESX.US,D,20151103,000000,18.5,20.2,18.5,19.7,5243.4,0
+OESX.US,D,20151104,000000,19.7,19.7,17.5,18.3,28301.8,0
+OESX.US,D,20151105,000000,18.4,18.4,15.8,16.8,27830,0
+OESX.US,D,20151106,000000,16.5,17.8,16.5,17.6,8560,0
+OESX.US,D,20151109,000000,17.8,17.8,16.9,16.9,6846.2,0
+OESX.US,D,20151110,000000,17.1,19.8,17.1,19.6,18360,0
+OESX.US,D,20151111,000000,19.8,19.8,18.5,19.6,31060,0
+OESX.US,D,20151112,000000,19.4,20.7,19,20.3,5790,0
+OESX.US,D,20151113,000000,20.3,21.7,19.3,19.6,11850,0
+OESX.US,D,20151116,000000,20.5,20.5,19,20,6570,0
+OESX.US,D,20151117,000000,20,20.3,18.8,19.6,16210,0
+OESX.US,D,20151118,000000,19.8,20.4,19.1,20,7460,0
+OESX.US,D,20151119,000000,19.7,20.5,19.6,20.5,9380,0
+OESX.US,D,20151120,000000,20.3,21.7,20,20.9,8860,0
+OESX.US,D,20151123,000000,20.5,21.5,20,21.5,23820,0
+OESX.US,D,20151124,000000,21.2,22.4,20.9,22.2,9810,0
+OESX.US,D,20151125,000000,21.7,22.6,21.7,22.5,3000,0
+OESX.US,D,20151127,000000,22.6,22.6,21.6,21.6,1530,0
+OESX.US,D,20151130,000000,21.5,22.6,21.5,22.6,9080,0
+OESX.US,D,20151201,000000,22.7,24,22.7,24,7621.3,0
+OESX.US,D,20151202,000000,25,25,22.7,23.1,7198.9,0
+OESX.US,D,20151203,000000,22.9,23.1,22.262,22.8,8775.9,0
+OESX.US,D,20151204,000000,22.9,23,22.4,22.7,2340,0
+OESX.US,D,20151207,000000,22.5,22.5,21.6,22.1,5600,0
+OESX.US,D,20151208,000000,22,22.1,21.8,22,33156.4,0
+OESX.US,D,20151209,000000,22.3,22.3,21.3,21.4,2650,0
+OESX.US,D,20151210,000000,21.6,22.4,20.5,21.8,3890,0
+OESX.US,D,20151211,000000,21.6,22,21.1,21.1,2760,0
+OESX.US,D,20151214,000000,20.7,21.3,19.9,20.3,5057.7,0
+OESX.US,D,20151215,000000,19.8,20.5,19.2,19.2,10730,0
+OESX.US,D,20151216,000000,19.3,19.8,19.3,19.3,3290,0
+OESX.US,D,20151217,000000,19.6,19.6,18.6,18.9,3330,0
+OESX.US,D,20151218,000000,18.6,19.6,18.4,19.3,4310,0
+OESX.US,D,20151221,000000,19,19.8,19,19.2,5190,0
+OESX.US,D,20151222,000000,20,22,19.2,21.6,25768.4,0
+OESX.US,D,20151223,000000,21.9,22.8,21.9,22.8,6660,0
+OESX.US,D,20151224,000000,23,23.2,22,22.8,2166.8,0
+OESX.US,D,20151228,000000,22.6,22.6,21,21.6,12858,0
+OESX.US,D,20151229,000000,21.5,21.9,19.8,20.5,39834.8,0
+OESX.US,D,20151230,000000,20.3,21.4,19.599,20,16440.8,0
+OESX.US,D,20151231,000000,20.1,21.8,19.8,21.7,12027.5,0
+OESX.US,D,20160104,000000,21.832,22.3,20.2,21.9,4630.2,0
+OESX.US,D,20160105,000000,21.5,22.5,20.901,21.2,3303.2,0
+OESX.US,D,20160106,000000,21.5,21.8,20.7,21,5349.2,0
+OESX.US,D,20160107,000000,21,21,19.7,20.1,6329.3,0
+OESX.US,D,20160108,000000,20.5,20.5,20,20.005,2601.9,0
+OESX.US,D,20160111,000000,20.2,20.2,20,20,5166.4,0
+OESX.US,D,20160112,000000,19.9,20.2,19.9,20,3292.5,0
+OESX.US,D,20160113,000000,20.2,20.3,17.6,18.5,22023.1,0
+OESX.US,D,20160114,000000,18.7,20.9,18.6,19.4,1594.4,0
+OESX.US,D,20160115,000000,19.2,19.2,18,18.8,5152.7,0
+OESX.US,D,20160119,000000,19.3,19.3,18.5,18.9,9770,0
+OESX.US,D,20160120,000000,19.2,19.5,18.1,19.3,4847,0
+OESX.US,D,20160121,000000,19.7,19.8,18.999,19.5,3758.4,0
+OESX.US,D,20160122,000000,20,20.7,18.9,20.6,12885.6,0
+OESX.US,D,20160125,000000,20,20,19.3,19.7,2416.3,0
+OESX.US,D,20160126,000000,19.5,19.8,18.8,19.2,5269.3,0
+OESX.US,D,20160127,000000,19.4,19.4,19,19.2,383.9,0
+OESX.US,D,20160128,000000,19.2,19.5,18.701,19.4,2362.1,0
+OESX.US,D,20160129,000000,19.4,20.5,19.4,20.468,14040.3,0
+OESX.US,D,20160201,000000,19.9,20.6,19.9,20.6,5537.9,0
+OESX.US,D,20160202,000000,20.59,21.8,20.4,20.6,8038.8,0
+OESX.US,D,20160203,000000,22,22,20.9,21.5,3997.4,0
+OESX.US,D,20160204,000000,21.5,22,21.33,21.5,3942.4,0
+OESX.US,D,20160205,000000,21.1,22,21.1,21.8,1788.7,0
+OESX.US,D,20160208,000000,21.2,22,20.9,21.5,14488,0
+OESX.US,D,20160209,000000,20.9,21.3,19.5,21,8420.2,0
+OESX.US,D,20160210,000000,18,18,13.399,13.7,63689.3,0
+OESX.US,D,20160211,000000,13.6,13.69,12,12.4,27232.9,0
+OESX.US,D,20160212,000000,13.2,13.6,11.822,12,12759.8,0
+OESX.US,D,20160216,000000,12.6,13.5,12.1,13.3,12048.8,0
+OESX.US,D,20160217,000000,13.5,13.5,12.4,13,10751.6,0
+OESX.US,D,20160218,000000,13.2,13.3,12.4,12.4,6165.3,0
+OESX.US,D,20160219,000000,12.7,13.2,12.4,12.5,16921.4,0
+OESX.US,D,20160222,000000,13.2,13.3,12.2,12.2,10415.8,0
+OESX.US,D,20160223,000000,12.8,13,12.5,13,6541.5,0
+OESX.US,D,20160224,000000,13,13.4,12.41,13.3,5062.9,0
+OESX.US,D,20160225,000000,13.499,14.3,13.198,13.6,5326,0
+OESX.US,D,20160226,000000,13.7,13.899,13.2,13.7,4143.3,0
+OESX.US,D,20160229,000000,14,14.6,13.667,14.068,15199,0
+OESX.US,D,20160301,000000,14.4,14.7,13.5,13.7,4179.4,0
+OESX.US,D,20160302,000000,13.8,13.8,13.5,13.7,5057.4,0
+OESX.US,D,20160303,000000,13.799,13.8,13.4,13.6,4004,0
+OESX.US,D,20160304,000000,13.6,13.8,13.201,13.4,5862,0
+OESX.US,D,20160307,000000,13.5,14.4,13.401,14.2,7896.6,0
+OESX.US,D,20160308,000000,14.7,14.7,13.7,13.9,3511.8,0
+OESX.US,D,20160309,000000,13.8,13.9,13.421,13.8,3674,0
+OESX.US,D,20160310,000000,13.7,14.231,12.6,12.7,3934.1,0
+OESX.US,D,20160311,000000,13.1,13.7,13.001,13.4,3668.8,0
+OESX.US,D,20160314,000000,13.9,13.9,13,13.3,7148.7,0
+OESX.US,D,20160315,000000,13.2,13.5,13,13.3,3286.8,0
+OESX.US,D,20160316,000000,13.4,13.7,13.001,13.7,2538.4,0
+OESX.US,D,20160317,000000,14,14.6,13.3,14.6,25254,0
+OESX.US,D,20160318,000000,14.7,14.899,14.3,14.5,6055.4,0
+OESX.US,D,20160321,000000,14.4,14.6,13.91,14.6,2612.9,0
+OESX.US,D,20160322,000000,14.6,14.7,14.33,14.6,2099.4,0
+OESX.US,D,20160323,000000,14.3,14.6,14,14,3708.2,0
+OESX.US,D,20160324,000000,14.1,14.6,14.1,14.6,3155.5,0
+OESX.US,D,20160328,000000,14.5,14.6,14.2,14.6,1908.1,0
+OESX.US,D,20160329,000000,14.3,14.3,14,14,2658.7,0
+OESX.US,D,20160330,000000,14,14.425,13.8,14,6808.4,0
+OESX.US,D,20160331,000000,14,14.4,13.8,13.9,5229.1,0
+OESX.US,D,20160401,000000,13.9,14.3,13.8,13.8,4979.9,0
+OESX.US,D,20160404,000000,14.3,14.7,14.1,14.3,7267.4,0
+OESX.US,D,20160405,000000,15,15,14.1,14.6,2092.6,0
+OESX.US,D,20160406,000000,14.6,14.886,14.1,14.2,3378.8,0
+OESX.US,D,20160407,000000,14.2,15,13.6,13.6,9224.9,0
+OESX.US,D,20160408,000000,13.9,14.3,13.3,13.6,9961.2,0
+OESX.US,D,20160411,000000,13.8,14.6,13.5,14.4,9765,0
+OESX.US,D,20160412,000000,14.6,14.6,14.101,14.4,1729.9,0
+OESX.US,D,20160413,000000,14.3,14.444,14,14,2418.7,0
+OESX.US,D,20160414,000000,14.1,14.7,14.1,14.7,3947,0
+OESX.US,D,20160415,000000,14.9,14.9,14.3,14.8,5924.7,0
+OESX.US,D,20160418,000000,14.8,16.55,14.799,15.3,8160.1,0
+OESX.US,D,20160419,000000,15.5,15.5,15.2,15.5,2040.4,0
+OESX.US,D,20160420,000000,15.5,15.5,15.2,15.2,2243.7,0
+OESX.US,D,20160421,000000,15.5,15.5,14.5,14.6,5364.4,0
+OESX.US,D,20160422,000000,14.8,15.5,14.8,15.1,3826.9,0
+OESX.US,D,20160425,000000,15.1,15.4,14.9,15,2271.2,0
+OESX.US,D,20160426,000000,14.9,14.9,14.5,14.5,1489.7,0
+OESX.US,D,20160427,000000,14.6,15.3,14.31,14.5,3961.2,0
+OESX.US,D,20160428,000000,14.6,15,14.4,14.7,1462,0
+OESX.US,D,20160429,000000,14.9,15,14.4,14.8,1100.9,0
+OESX.US,D,20160502,000000,14.7,14.9,14.4,14.5,2133.9,0
+OESX.US,D,20160503,000000,14.3,14.3,13.35,13.4,9443.4,0
+OESX.US,D,20160504,000000,13.3,13.75,13.2,13.496,3315.3,0
+OESX.US,D,20160505,000000,14.2,15,13.4,13.8,2936.6,0
+OESX.US,D,20160506,000000,13.8,14.5,13.8,13.8,3048.1,0
+OESX.US,D,20160509,000000,14,14.5,13.7,13.7,2465.1,0
+OESX.US,D,20160510,000000,13.7,14.2,13.7,13.8,4279.4,0
+OESX.US,D,20160511,000000,14.5,14.5,13.4,14,3600.6,0
+OESX.US,D,20160512,000000,13.9,14,13.3,13.7,2764.2,0
+OESX.US,D,20160513,000000,13.6,13.7,12.8,13.099,2524.2,0
+OESX.US,D,20160516,000000,12.7,14,12.6,12.801,5537.8,0
+OESX.US,D,20160517,000000,12.6,12.9,12.5,12.6,3564.7,0
+OESX.US,D,20160518,000000,12.7,13,12.5,13,2302.3,0
+OESX.US,D,20160519,000000,12.9,13,12.1,12.7,3122.3,0
+OESX.US,D,20160520,000000,12.9,16.2,12.7,13,14002.2,0
+OESX.US,D,20160523,000000,12.5,13.9,12.1,12.9,5213.8,0
+OESX.US,D,20160524,000000,13.1,15,13.1,13.9,6333.7,0
+OESX.US,D,20160525,000000,14,14,13.5,13.5,4191.5,0
+OESX.US,D,20160526,000000,13.5,14.7,13.1,13.3,4151.3,0
+OESX.US,D,20160527,000000,13.6,13.9,13.5,13.6,2322.3,0
+OESX.US,D,20160531,000000,13.8,14.399,12.4,13.1,8365.8,0
+OESX.US,D,20160601,000000,13.2,13.3,12,12.4,10324.5,0
+OESX.US,D,20160602,000000,12.4,13.2,12.4,12.7,15016.7,0
+OESX.US,D,20160603,000000,13,13.399,12.4,12.9,22001.2,0
+OESX.US,D,20160606,000000,13.1,15,13.1,13.2,15253.8,0
+OESX.US,D,20160607,000000,13.499,14.2,13.48,13.8,12851.1,0
+OESX.US,D,20160608,000000,14.3,14.4,13.5,14.3,30237,0
+OESX.US,D,20160609,000000,14.1,14.2,13.3,13.5,6515,0
+OESX.US,D,20160610,000000,13.1,13.5,12.5,12.7,12946.7,0
+OESX.US,D,20160613,000000,12.8,13.5,12.7,12.7,16182.9,0
+OESX.US,D,20160614,000000,12.9,13.4,12.6,12.8,16022.8,0
+OESX.US,D,20160615,000000,13,13.6,12.8,12.9,18784.3,0
+OESX.US,D,20160616,000000,12.9,13.1,11.7,12.3,21577.5,0
+OESX.US,D,20160617,000000,12.4,13.2,11.7,12.2,39422.6,0
+OESX.US,D,20160620,000000,12.7,13,12.2,12.2,17196,0
+OESX.US,D,20160621,000000,12.3,12.5,11.3,11.5,27765.4,0
+OESX.US,D,20160622,000000,11.5,12.05,11.3,11.8,9607.1,0
+OESX.US,D,20160623,000000,11.8,12.3,11.6,12,10771.3,0
+OESX.US,D,20160624,000000,11.5,11.95,11.2,11.3,13298.5,0
+OESX.US,D,20160627,000000,11.5,12,10.4,11.3,11666.6,0
+OESX.US,D,20160628,000000,11.4,11.9,11.101,11.4,4892,0
+OESX.US,D,20160629,000000,11.9,12.1,11.35,11.8,1962.2,0
+OESX.US,D,20160630,000000,11.9,12,11.2,11.6,4595.2,0
+OESX.US,D,20160701,000000,11.4,11.9,11.3,11.6,3341.4,0
+OESX.US,D,20160705,000000,11.5,13.8,11.1,12.8,288727,0
+OESX.US,D,20160706,000000,13.8,13.8,11.6,12.2,163786,0
+OESX.US,D,20160707,000000,12.3,12.9,11.6,11.9,36230.6,0
+OESX.US,D,20160708,000000,12.3,12.4,11.6,11.9,25875.5,0
+OESX.US,D,20160711,000000,11.9,12.5,11.9,12.2,13379.8,0
+OESX.US,D,20160712,000000,12.3,12.6,12,12.1,18042.6,0
+OESX.US,D,20160713,000000,12.2,12.5,11.6,11.8,12529.2,0
+OESX.US,D,20160714,000000,11.8,12.2,11.6,11.9,8011.1,0
+OESX.US,D,20160715,000000,11.8,12.1,11.6,12,8695.5,0
+OESX.US,D,20160718,000000,12.5,12.8,12.1,12.2,9699.4,0
+OESX.US,D,20160719,000000,12.5,13.6,12.5,13.3,17170.9,0
+OESX.US,D,20160720,000000,13.5,13.8,13,13.6,20361.6,0
+OESX.US,D,20160721,000000,13.6,14.6,13.6,14.4,15299.5,0
+OESX.US,D,20160722,000000,14.4,15,14,14.5,9459.5,0
+OESX.US,D,20160725,000000,14.6,14.6,14,14.3,11596.2,0
+OESX.US,D,20160726,000000,14.3,14.8,13.701,14,15551,0
+OESX.US,D,20160727,000000,14.2,14.7,14,14,5358.6,0
+OESX.US,D,20160728,000000,14.9,15.1,14,14.2,12379.2,0
+OESX.US,D,20160729,000000,14,14.8,13.55,14,14769.6,0
+OESX.US,D,20160801,000000,13.9,14.7,13.9,14.5,7708.1,0
+OESX.US,D,20160802,000000,14.5,14.9,14,14.3,12686.8,0
+OESX.US,D,20160803,000000,12.6,14.4,12.2,14.1,21477.9,0
+OESX.US,D,20160804,000000,13.8,14.3,13.8,14,6656.7,0
+OESX.US,D,20160805,000000,14,14.3,13.8,14.2,14843.2,0
+OESX.US,D,20160808,000000,14.2,14.3,13.5,13.6,12640.7,0
+OESX.US,D,20160809,000000,13.6,14.1,12.7,13.4,19469.4,0
+OESX.US,D,20160810,000000,13.5,14.09,13.1,14,5525.8,0
+OESX.US,D,20160811,000000,13.9,14.3,13.3,14.1,3805.2,0
+OESX.US,D,20160812,000000,14.2,14.3,14,14.3,3153.4,0
+OESX.US,D,20160815,000000,14.3,14.4,14,14.2,2803,0
+OESX.US,D,20160816,000000,14.3,14.4,13.8,13.8,5052.5,0
+OESX.US,D,20160817,000000,13.8,14,13,13.3,10378.3,0
+OESX.US,D,20160818,000000,13.7,13.9,13.3,13.5,2708.8,0
+OESX.US,D,20160819,000000,13.5,14,13.35,13.5,4750.2,0
+OESX.US,D,20160822,000000,13.4,14,13,13,2279.8,0
+OESX.US,D,20160823,000000,13.2,13.4,12.9,13.3,8505.2,0
+OESX.US,D,20160824,000000,13.2,13.4,12.9,12.9,6285.7,0
+OESX.US,D,20160825,000000,13.3,13.3,12.9,13.15,1269.1,0
+OESX.US,D,20160826,000000,13.1,13.2,12.8,12.9,1625.2,0
+OESX.US,D,20160829,000000,12.8,13.2,12.75,13.1,2873.6,0
+OESX.US,D,20160830,000000,13.2,13.4,13.1,13.2,2397,0
+OESX.US,D,20160831,000000,13.316,13.46,13.001,13.1,2243.3,0
+OESX.US,D,20160901,000000,13.3,13.4,13,13.1,1680,0
+OESX.US,D,20160902,000000,13.5,13.5,13.223,13.4,3477.7,0
+OESX.US,D,20160906,000000,13.6,13.9,13.1,13.9,6150.5,0
+OESX.US,D,20160907,000000,13.9,14,13.5,13.6,6741.7,0
+OESX.US,D,20160908,000000,13.7,14.3,13.6,13.6,5884.5,0
+OESX.US,D,20160909,000000,13.3,13.7,13,13.2,3950.2,0
+OESX.US,D,20160912,000000,13,13.7,13,13.2,4483.1,0
+OESX.US,D,20160913,000000,13,13.4,13,13.2,1428.9,0
+OESX.US,D,20160914,000000,13,13.5,13,13.2,1492.5,0
+OESX.US,D,20160915,000000,13.3,13.5,13.3,13.5,1165.9,0
+OESX.US,D,20160916,000000,13.5,13.8,13.2,13.8,4411.4,0
+OESX.US,D,20160919,000000,13.5,13.9,13.5,13.5,1454,0
+OESX.US,D,20160920,000000,13.7,13.9,13.4,13.7,2075,0
+OESX.US,D,20160921,000000,13.4,13.9,13.3,13.7,2016,0
+OESX.US,D,20160922,000000,13.8,14,13.6,13.7,6507,0
+OESX.US,D,20160923,000000,14,14,13.5,13.7,2850.1,0
+OESX.US,D,20160926,000000,13.6,14,13.6,13.6,2609.6,0
+OESX.US,D,20160927,000000,13.7,13.9,13.5,13.6,1976.5,0
+OESX.US,D,20160928,000000,13.5,13.8,13.3,13.5,7007.5,0
+OESX.US,D,20160929,000000,13.427,13.8,13.3,13.4,1985.8,0
+OESX.US,D,20160930,000000,13.38,13.6,13.3,13.3,1578,0
+OESX.US,D,20161003,000000,13.3,13.8,13.2,13.3,3799.4,0
+OESX.US,D,20161004,000000,13.5,13.9,13.5,13.6,6369.1,0
+OESX.US,D,20161005,000000,13.8,14.9,13.4,14.8,14280.2,0
+OESX.US,D,20161006,000000,14.9,14.9,14,14.5,12371.6,0
+OESX.US,D,20161007,000000,14.7,14.9,14.289,14.7,1522.6,0
+OESX.US,D,20161010,000000,14.5,14.9,13.7,14,2757.5,0
+OESX.US,D,20161011,000000,14.215,14.215,13.5,14,2582.4,0
+OESX.US,D,20161012,000000,13.9,14.1,13.6,13.6,4336.1,0
+OESX.US,D,20161013,000000,14.2,14.2,13.5,13.5,1250.4,0
+OESX.US,D,20161014,000000,14.6,14.6,13.5,13.6,2830,0
+OESX.US,D,20161017,000000,14.1,14.1,13.2,13.3,4213.9,0
+OESX.US,D,20161018,000000,13.6,13.8,13,13.7,4236.8,0
+OESX.US,D,20161019,000000,13.6,14.6,13.1,13.8,12850.2,0
+OESX.US,D,20161020,000000,13.9,14.3,13.9,14.108,1623,0
+OESX.US,D,20161021,000000,14.047,14.2,13.8,14,2235.3,0
+OESX.US,D,20161024,000000,13.8,14.2,13,13.3,10998,0
+OESX.US,D,20161025,000000,13.6,13.7,13.4,13.4,1262.9,0
+OESX.US,D,20161026,000000,13.2,13.45,12.7,12.8,8640.3,0
+OESX.US,D,20161027,000000,13,13.3,12.1,12.2,18777.1,0
+OESX.US,D,20161028,000000,12.2,12.8,11.8,11.8,8633.2,0
+OESX.US,D,20161031,000000,12,12.1,11.6,11.9,7574.6,0
+OESX.US,D,20161101,000000,12,13,11.6,12.05,6542.2,0
+OESX.US,D,20161102,000000,11.8,12.2,11.2,11.7,6906.4,0
+OESX.US,D,20161103,000000,13.9,14.1,12.54,13.6,29677,0
+OESX.US,D,20161104,000000,13.7,13.973,13.275,13.4,10420,0
+OESX.US,D,20161107,000000,13.7,15.2,13.6,14.2,30009.5,0
+OESX.US,D,20161108,000000,14.3,14.8,14.3,14.786,8078.9,0
+OESX.US,D,20161109,000000,14.3,15.4,14.3,15.1,19932.9,0
+OESX.US,D,20161110,000000,14.9,15.3,14.11,15,15681.1,0
+OESX.US,D,20161111,000000,15.1,16.2,14.61,15.8,15250.2,0
+OESX.US,D,20161114,000000,16.4,18.1,16.4,18,17278.7,0
+OESX.US,D,20161115,000000,17.6,18.6,16.6,18.1,13051.4,0
+OESX.US,D,20161116,000000,18.4,18.4,17.6,18.1,10816.2,0
+OESX.US,D,20161117,000000,18,18.1,17.7,17.9,6867.6,0
+OESX.US,D,20161118,000000,18.3,18.3,17.7,18.1,6739.9,0
+OESX.US,D,20161121,000000,18,18.1,17.7,17.9,2374,0
+OESX.US,D,20161122,000000,17.5,18.1,17.5,18.001,2325,0
+OESX.US,D,20161123,000000,17.8,17.889,17.6,17.8,3437.3,0
+OESX.US,D,20161125,000000,17.9,17.9,17.7,17.9,1342.8,0
+OESX.US,D,20161128,000000,17.823,18,17.6,17.8,3454.9,0
+OESX.US,D,20161129,000000,17.7,19.3,17.7,19.1,16750.2,0
+OESX.US,D,20161130,000000,19.5,20,19.1,19.5,28746.7,0
+OESX.US,D,20161201,000000,19.9,20.4,19.5,19.7,17814.8,0
+OESX.US,D,20161202,000000,20.5,21.9,20.236,21.9,13988.2,0
+OESX.US,D,20161205,000000,22.5,22.5,21,21.789,13426.3,0
+OESX.US,D,20161206,000000,21.5,22.5,21,21.8,5767.1,0
+OESX.US,D,20161207,000000,22,22.4,21.701,22.2,13798,0
+OESX.US,D,20161208,000000,22.2,22.2,21,21.8,6489.7,0
+OESX.US,D,20161209,000000,22,22.2,21.1,21.3,5079.7,0
+OESX.US,D,20161212,000000,21.2,21.6,21.2,21.3,4134.3,0
+OESX.US,D,20161213,000000,21.3,21.5,21,21.4,5905.8,0
+OESX.US,D,20161214,000000,21.1,22.2,21,22,10926.9,0
+OESX.US,D,20161215,000000,22.2,24.4,22.2,23.5,25421.7,0
+OESX.US,D,20161216,000000,23.8,25,23.2,25,6142.7,0
+OESX.US,D,20161219,000000,25.1,25.7,24.2,24.5,12319.7,0
+OESX.US,D,20161220,000000,24.8,24.9,24,24.2,6772,0
+OESX.US,D,20161221,000000,24.3,24.7,22.2,23.3,8220.4,0
+OESX.US,D,20161222,000000,23.8,23.9,21.7,22.8,8277.4,0
+OESX.US,D,20161223,000000,22.6,22.9,22.1,22.4,3956.6,0
+OESX.US,D,20161227,000000,22.4,23.093,21.2,22.3,3552.4,0
+OESX.US,D,20161228,000000,22.3,22.3,21,21.1,7235.4,0
+OESX.US,D,20161229,000000,20.8,21.961,20.8,21.1,7030.3,0
+OESX.US,D,20161230,000000,21.175,22.2,20.869,21.7,6912.1,0
+OESX.US,D,20170103,000000,22.2,22.6,21.1,22.5,5026.9,0
+OESX.US,D,20170104,000000,22.3,23.9,22.2,23.4,4334.3,0
+OESX.US,D,20170105,000000,23.5,23.8,22.8,22.8,1497.1,0
+OESX.US,D,20170106,000000,21.8,23.3,21.5,22.7,6239.6,0
+OESX.US,D,20170109,000000,23,23,20.6,20.7,5632.4,0
+OESX.US,D,20170110,000000,20.9,22.1,20.9,21.1,4142.7,0
+OESX.US,D,20170111,000000,21.1,21.75,20.6,21,2830.1,0
+OESX.US,D,20170112,000000,21,21.6,20.6,20.8,3090.3,0
+OESX.US,D,20170113,000000,21.3,21.5,20.4,21,6126,0
+OESX.US,D,20170117,000000,21.3,21.3,20.63,21,3971.5,0
+OESX.US,D,20170118,000000,20.801,21.9,20.4,21.8,3875,0
+OESX.US,D,20170119,000000,21.8,22.6,21.3,22.5,3560.8,0
+OESX.US,D,20170120,000000,22.5,22.6,21.847,22.2,1989.9,0
+OESX.US,D,20170123,000000,22.4,22.4,21.6,21.9,1593.9,0
+OESX.US,D,20170124,000000,21.6,22,21.6,21.6,4513.9,0
+OESX.US,D,20170125,000000,21.6,22,21.6,21.8,1874.1,0
+OESX.US,D,20170126,000000,21.85,21.85,20.5,20.913,7004.5,0
+OESX.US,D,20170127,000000,20.9,22,20.4,20.9,5628.5,0
+OESX.US,D,20170130,000000,21.2,21.2,20.4,20.51,2543,0
+OESX.US,D,20170131,000000,20.3,20.7,20.3,20.7,1648.4,0
+OESX.US,D,20170201,000000,20.59,20.7,19.5,20,5236.1,0
+OESX.US,D,20170202,000000,19.7,19.9,16.8,18.005,59767.7,0
+OESX.US,D,20170203,000000,18.1,18.8,17.7,17.9,15049.8,0
+OESX.US,D,20170206,000000,18,20.4,18,19.411,5965.2,0
+OESX.US,D,20170207,000000,19.8,19.9,19.2,19.7,4200.9,0
+OESX.US,D,20170208,000000,21.5,21.5,19.5,19.6,12160.9,0
+OESX.US,D,20170209,000000,19.5,19.5,17.701,18.2,12477.6,0
+OESX.US,D,20170210,000000,18,18.6,17.8,18.4,4966.2,0
+OESX.US,D,20170213,000000,18.7,19.7,18,18.5,10959.2,0
+OESX.US,D,20170214,000000,19,19.3,18.5,18.9,16781.3,0
+OESX.US,D,20170215,000000,18.8,19,18.5,18.9,4273,0
+OESX.US,D,20170216,000000,18.8,19,18.3,18.3,14867.8,0
+OESX.US,D,20170217,000000,18.1,18.7,18.1,18.1,16804.6,0
+OESX.US,D,20170221,000000,18.3,18.5,17.3,17.6,18115.3,0
+OESX.US,D,20170222,000000,17.4,18.3,16.6,17.7,13885.8,0
+OESX.US,D,20170223,000000,18.2,19,17.5,17.8,22480.6,0
+OESX.US,D,20170224,000000,18.3,18.3,17.7,18,29103.6,0
+OESX.US,D,20170227,000000,18,19.299,18,19.1,15348.3,0
+OESX.US,D,20170228,000000,19.4,20,18.8,19.4,8225.1,0
+OESX.US,D,20170301,000000,19.5,20,19.5,19.7,5815.4,0
+OESX.US,D,20170302,000000,19.3,20,18.8,19,11454,0
+OESX.US,D,20170303,000000,18.8,20,18.5,19.1,5243.6,0
+OESX.US,D,20170306,000000,19.1,19.8,18.7,19.8,2923.5,0
+OESX.US,D,20170307,000000,19.3,20.779,18.884,20,9067.5,0
+OESX.US,D,20170308,000000,20,20.4,19.4,20,5549,0
+OESX.US,D,20170309,000000,20,21.1,19.6,20.6,6977.3,0
+OESX.US,D,20170310,000000,20.6,21,19.8,20.8,10921.4,0
+OESX.US,D,20170313,000000,21,21,20.5,20.7,3870.4,0
+OESX.US,D,20170314,000000,20.5,21,20.5,20.6,3952.6,0
+OESX.US,D,20170315,000000,20.6,21,20.6,20.6,4578.7,0
+OESX.US,D,20170316,000000,21,21,19.4,19.9,3594,0
+OESX.US,D,20170317,000000,19.5,20.1,19.5,19.6,3140.1,0
+OESX.US,D,20170320,000000,19.4,19.6,19.4,19.4,3552.2,0
+OESX.US,D,20170321,000000,19.5,19.5,18.8,18.801,5456.3,0
+OESX.US,D,20170322,000000,19,19.4,18.5,18.9,2518.5,0
+OESX.US,D,20170323,000000,19.3,19.3,18.88,18.9,1246.6,0
+OESX.US,D,20170324,000000,18.5,19.2,18.5,18.9,5201.1,0
+OESX.US,D,20170327,000000,18.6,19.2,18.305,18.7,3868.6,0
+OESX.US,D,20170328,000000,18.5,19.5,18.5,19,2856.3,0
+OESX.US,D,20170329,000000,19.048,19.4,18.8,19.4,1931,0
+OESX.US,D,20170330,000000,19.4,20,19.4,19.5,3489.6,0
+OESX.US,D,20170331,000000,19.6,20,19.1,19.8,5146,0
+OESX.US,D,20170403,000000,19.6,20.3,18.7,19.5,12982,0
+OESX.US,D,20170404,000000,19.4,20.5,18.95,19.4,4162.9,0
+OESX.US,D,20170405,000000,19.7,20.3,19,19.2,4664.8,0
+OESX.US,D,20170406,000000,19.101,19.5,19,19.5,776.8,0
+OESX.US,D,20170407,000000,19.2,19.9,18.6,18.7,3023.9,0
+OESX.US,D,20170410,000000,18.6,19.42,18.5,18.8,1112.2,0
+OESX.US,D,20170411,000000,18.8,19.2,18.4,18.4,10004.1,0
+OESX.US,D,20170412,000000,18.7,18.8,18,18.2,3482,0
+OESX.US,D,20170413,000000,18.2,18.4,18.1,18.3,1124,0
+OESX.US,D,20170417,000000,18,19,18,18.2,25248.7,0
+OESX.US,D,20170418,000000,18.25,18.5,17.9,18,5366.8,0
+OESX.US,D,20170419,000000,18,18.2,17,17.8,5735.3,0
+OESX.US,D,20170420,000000,17.9,18.5,17.6,17.6,5500.3,0
+OESX.US,D,20170421,000000,18,18.5,17,17.4,56162.1,0
+OESX.US,D,20170424,000000,17.2,19,17.2,18.3,9202.5,0
+OESX.US,D,20170425,000000,18.5,19.4,17.815,17.815,5104,0
+OESX.US,D,20170426,000000,16.9,17,15,16.2,15829.7,0
+OESX.US,D,20170427,000000,16.5,16.5,15.2,15.5,15545.9,0
+OESX.US,D,20170428,000000,15.5,15.5,14.5,14.9,4565.7,0
+OESX.US,D,20170501,000000,14.8,14.8,13.9,13.9,9302,0
+OESX.US,D,20170502,000000,13.9,14.3,13.6,13.7,6760.1,0
+OESX.US,D,20170503,000000,13.6,14.1,12.7,13.1,10084.1,0
+OESX.US,D,20170504,000000,13,13.85,12.1,12.9,21409.1,0
+OESX.US,D,20170505,000000,12.8,13.6,12.8,13.3,7383.6,0
+OESX.US,D,20170508,000000,13.32,13.6,13,13.3,3339.5,0
+OESX.US,D,20170509,000000,13.514,14,13.4,13.8,2460.7,0
+OESX.US,D,20170510,000000,13.8,14.3,13.6,14.1,2883.5,0
+OESX.US,D,20170511,000000,14.5,16.6,14.4,15.095,18152.7,0
+OESX.US,D,20170512,000000,15,16,14.6,14.7,7317.2,0
+OESX.US,D,20170515,000000,15.4,15.4,14.4,15,938.8,0
+OESX.US,D,20170516,000000,15,15,13.5,13.6,13913.6,0
+OESX.US,D,20170517,000000,13.6,14,13.5,13.8,4475.9,0
+OESX.US,D,20170518,000000,13.7,13.8,13,13.5,6357.3,0
+OESX.US,D,20170519,000000,13.7,14.2,13,13.9,8952.6,0
+OESX.US,D,20170522,000000,13.8,13.9,12.8,13,10226.1,0
+OESX.US,D,20170523,000000,13.494,13.9,12.9,13,4474.9,0
+OESX.US,D,20170524,000000,13,13.5,13,13.2,3465.7,0
+OESX.US,D,20170525,000000,13.4,13.6,12.8,13.3,8171.4,0
+OESX.US,D,20170526,000000,12.6,14.1,12.3,13.2,26122,0
+OESX.US,D,20170530,000000,13.09,14.5,13.09,13.6,6915.8,0
+OESX.US,D,20170531,000000,13.6,14,12.6,13.8,4940.7,0
+OESX.US,D,20170601,000000,13.8,14.3,13.6,13.9,1423.9,0
+OESX.US,D,20170602,000000,13.5,14.2,13.2,13.5,2200.5,0
+OESX.US,D,20170605,000000,14.2,14.2,13,13.5,1512.9,0
+OESX.US,D,20170606,000000,13.2,14.1,13,13.5,3128.6,0
+OESX.US,D,20170607,000000,13.4,13.7,13.1,13.2,5205.6,0
+OESX.US,D,20170608,000000,13.3,13.9,13,13.5,3843,0
+OESX.US,D,20170609,000000,13.1,13.8,13,13,2757.7,0
+OESX.US,D,20170612,000000,13.3,14,13.3,13.5,2143.2,0
+OESX.US,D,20170613,000000,13.201,14,13,13.8,3026.9,0
+OESX.US,D,20170614,000000,13.705,13.8,13.5,13.5,148.2,0
+OESX.US,D,20170615,000000,13.2,13.5,13,13.4,1878.2,0
+OESX.US,D,20170616,000000,13.7,13.7,13.19,13.4,1833.4,0
+OESX.US,D,20170619,000000,13.25,13.6,13.1,13.4,2071.4,0
+OESX.US,D,20170620,000000,13.1,13.4,12.7,13.3,10366.3,0
+OESX.US,D,20170621,000000,13.3,13.3,12.84,13,1801,0
+OESX.US,D,20170622,000000,12.8,13.1,12.681,12.9,1474.9,0
+OESX.US,D,20170623,000000,12.9,13.1,12.8,12.8,3862.1,0
+OESX.US,D,20170626,000000,12.8,13,12.616,12.85,2524.7,0
+OESX.US,D,20170627,000000,12.8,13,12.6,12.7,4651.3,0
+OESX.US,D,20170628,000000,12.6,12.7,12.4,12.4,6139.5,0
+OESX.US,D,20170629,000000,12.4,13.2,12.2,12.9,26104.4,0
+OESX.US,D,20170630,000000,12.9,13.5,12.5,12.6,6230.2,0
+OESX.US,D,20170703,000000,12.7,12.8,12.7,12.8,844.3,0
+OESX.US,D,20170705,000000,12.7,14,12.7,13.2,1827.5,0
+OESX.US,D,20170706,000000,13.1,13.3,12.8,12.8,1030.6,0
+OESX.US,D,20170707,000000,12.7,13,12.7,12.9,1001.2,0
+OESX.US,D,20170710,000000,12.9,13,12,12,4384.3,0
+OESX.US,D,20170711,000000,12,12.7,11.5,11.5,9460,0
+OESX.US,D,20170712,000000,11.6,12.302,11.6,11.899,3104.5,0
+OESX.US,D,20170713,000000,11.9,12.3,11.8,11.8,2516.7,0
+OESX.US,D,20170714,000000,11.89,11.9,11.5,11.6,3115.4,0
+OESX.US,D,20170717,000000,11.7,11.8,11.3,11.4,5125.3,0
+OESX.US,D,20170718,000000,11.5,11.5,10.701,10.997,3366.2,0
+OESX.US,D,20170719,000000,11,11.1,10.7,10.8,2157.6,0
+OESX.US,D,20170720,000000,10.8,11,10.2,10.639,9334.1,0
+OESX.US,D,20170721,000000,10.7,11.1,10.61,11.099,4059,0
+OESX.US,D,20170724,000000,11.1,11.146,10.523,10.6,2149.1,0
+OESX.US,D,20170725,000000,11,11,10.4,10.4,3563.4,0
+OESX.US,D,20170726,000000,10.2,11,10,10.3,6761.8,0
+OESX.US,D,20170727,000000,10.5,11,10.289,10.3,2227.4,0
+OESX.US,D,20170728,000000,10.6,10.7,10.4,10.4,2093.5,0
+OESX.US,D,20170731,000000,10.8,11.7,10.55,11.2,9879.9,0
+OESX.US,D,20170801,000000,11.5,11.6,11,11.2,6767.7,0
+OESX.US,D,20170802,000000,11.1,11.2,10.4,10.5,4622.8,0
+OESX.US,D,20170803,000000,10.7,10.9,10.1,10.299,3851.7,0
+OESX.US,D,20170804,000000,9.7,11.4,9.7,11.4,16435.9,0
+OESX.US,D,20170807,000000,10,11,10,10.5,5405.2,0
+OESX.US,D,20170808,000000,10.2,10.8,9.306,10.05,14645.5,0
+OESX.US,D,20170809,000000,9.7,10.1,9.5,9.65,3174.1,0
+OESX.US,D,20170810,000000,9.5,10.4,9.4,9.5,8442.4,0
+OESX.US,D,20170811,000000,9.7,9.7,9.2,9.6,3688.6,0
+OESX.US,D,20170814,000000,9.3,9.6,9,9.2,6221.2,0
+OESX.US,D,20170815,000000,9.4,9.5,9,9.2,3235.3,0
+OESX.US,D,20170816,000000,9.04,9.7,8.87,9.4,3224.6,0
+OESX.US,D,20170817,000000,9.164,9.5,8.58,8.9,1590.3,0
+OESX.US,D,20170818,000000,9.5,9.5,8.62,9.2,1351.5,0
+OESX.US,D,20170821,000000,9.5,9.5,8.8,9.06,3439.3,0
+OESX.US,D,20170822,000000,9,9,8.6,8.699,6977.7,0
+OESX.US,D,20170823,000000,8.791,9,8.5,8.5,4323.3,0
+OESX.US,D,20170824,000000,8.6,8.7,8.501,8.505,4480,0
+OESX.US,D,20170825,000000,8.9,9.488,8.721,9.3,2271.2,0
+OESX.US,D,20170828,000000,9.04,9.5,8.5,8.6,4409.9,0
+OESX.US,D,20170829,000000,9.4,9.5,8.5,8.6,8083.4,0
+OESX.US,D,20170830,000000,9.1,9.38,8.8,9.3,5532.9,0
+OESX.US,D,20170831,000000,9.1,9.8,9.1,9.215,13066.9,0
+OESX.US,D,20170901,000000,9.5,11.4,9.5,10.8,21925.9,0
+OESX.US,D,20170905,000000,11.3,11.3,10.8,11.1,3881.4,0
+OESX.US,D,20170906,000000,11.2,11.69,10.983,11.1,4821.4,0
+OESX.US,D,20170907,000000,11.2,11.8,10.9,11.599,7550.7,0
+OESX.US,D,20170908,000000,11.5,11.6,11.5,11.5,3148.7,0
+OESX.US,D,20170911,000000,11.5,12.2,11.5,11.8,8501.4,0
+OESX.US,D,20170912,000000,11.7,12,11.5,11.8,2413.6,0
+OESX.US,D,20170913,000000,11.8,11.85,11.3,11.5,2705.4,0
+OESX.US,D,20170914,000000,11.8,12,11.6,11.8,2091.9,0
+OESX.US,D,20170915,000000,11.7,11.9,11.4,11.9,3087.5,0
+OESX.US,D,20170918,000000,12,12,11.1,11.4,5827.6,0
+OESX.US,D,20170919,000000,11.7,11.9,11.2,11.4,2593.1,0
+OESX.US,D,20170920,000000,11.5,11.5,11.2,11.3,2525.6,0
+OESX.US,D,20170921,000000,11.1,11.4,11,11,2065,0
+OESX.US,D,20170922,000000,11.448,11.8,10.81,11.6,2936.6,0
+OESX.US,D,20170925,000000,11.7,11.7,11.1,11.1,983.8,0
+OESX.US,D,20170926,000000,11.1,11.3,11.042,11.05,121.2,0
+OESX.US,D,20170927,000000,11.1,11.7,11.1,11.5,3554.3,0
+OESX.US,D,20170928,000000,11.5,11.5,11.3,11.416,3573.5,0
+OESX.US,D,20170929,000000,11.5,11.5,11.038,11.2,6624.3,0
+OESX.US,D,20171002,000000,11.2,11.3,9,10.6,9325.3,0
+OESX.US,D,20171003,000000,10.7,11.166,10.7,10.8,2791.4,0
+OESX.US,D,20171004,000000,11.1,11.1,10.6,10.6,3630.9,0
+OESX.US,D,20171005,000000,10.6,10.7,9.9,10.5,3705,0
+OESX.US,D,20171006,000000,10.2,10.8,10.2,10.3,3731.5,0
+OESX.US,D,20171009,000000,10.3,10.5,9.8,10.4,6660,0
+OESX.US,D,20171010,000000,10.3,10.3,10.1,10.2,439.4,0
+OESX.US,D,20171011,000000,10.4,10.5,9.8,10.3,3691.6,0
+OESX.US,D,20171012,000000,10.16,10.5,10.1,10.1,6110.3,0
+OESX.US,D,20171013,000000,10.1,10.8,9.8,10.8,949.6,0
+OESX.US,D,20171016,000000,10.7,10.7,9.9,10,3727.1,0
+OESX.US,D,20171017,000000,10,10.3,9.596,10,23828.7,0
+OESX.US,D,20171018,000000,9.9,10,9.5,10,7027.6,0
+OESX.US,D,20171019,000000,9.9,9.9,9.5,9.8,4976.4,0
+OESX.US,D,20171020,000000,9.8,9.8,9.3,9.5,8336.2,0
+OESX.US,D,20171023,000000,9.7,9.85,9,9,4084,0
+OESX.US,D,20171024,000000,9.4,9.8,8.801,8.9,3066.2,0
+OESX.US,D,20171025,000000,8.3,8.7,8,8.499,15183.4,0
+OESX.US,D,20171026,000000,8.75,8.78,8,8.78,39492.6,0
+OESX.US,D,20171027,000000,8.6,8.9,8.4,8.5,26266,0
+OESX.US,D,20171030,000000,8.4,8.6,8.3,8.3,31719.4,0
+OESX.US,D,20171031,000000,8.4,8.8,8.35,8.501,31434.2,0
+OESX.US,D,20171101,000000,8.502,9.1,8.502,8.6,13210.3,0
+OESX.US,D,20171102,000000,9.499,9.499,8.109,8.601,17771.3,0
+OESX.US,D,20171103,000000,8.9,9.8,8.7,9.1,8010,0
+OESX.US,D,20171106,000000,9.4,9.598,8.529,8.901,6848.6,0
+OESX.US,D,20171107,000000,9,9,8.603,8.812,8371.1,0
+OESX.US,D,20171108,000000,8.5,8.9,8.5,8.801,6963.5,0
+OESX.US,D,20171109,000000,8.531,8.9,8.502,8.8,3786.1,0
+OESX.US,D,20171110,000000,8.502,9.2,8.502,9,2126.2,0
+OESX.US,D,20171113,000000,8.9,9.799,8.9,9.3,8217.7,0
+OESX.US,D,20171114,000000,9.3,9.5,9,9,809.1,0
+OESX.US,D,20171115,000000,8.8,9.3,8.8,9.05,725.5,0
+OESX.US,D,20171116,000000,8.85,9.3,8.8,8.8,2127.1,0
+OESX.US,D,20171117,000000,8.8,9.3,8.55,8.8,5408.2,0
+OESX.US,D,20171120,000000,9.1,9.3,8.55,9.1,2209.8,0
+OESX.US,D,20171121,000000,9.1,9.3,8.601,8.9,2567.1,0
+OESX.US,D,20171122,000000,9,9.3,8.7,8.999,11390,0
+OESX.US,D,20171124,000000,8.9,9.27,8.9,9.27,3884,0
+OESX.US,D,20171127,000000,9,9.5,9,9.095,18500.5,0
+OESX.US,D,20171128,000000,9.1,9.175,8.8,9.1,5692.1,0
+OESX.US,D,20171129,000000,9.1,9.9,9.1,9.215,25571.8,0
+OESX.US,D,20171130,000000,9.4,9.8,8.801,9.3,2896.5,0
+OESX.US,D,20171201,000000,9.765,9.765,8.8,9.186,12230.3,0
+OESX.US,D,20171204,000000,9.4,9.4,9.006,9.2,10934.2,0
+OESX.US,D,20171205,000000,9.15,9.35,9.05,9.35,3732.1,0
+OESX.US,D,20171206,000000,9.1,9.2,8.6,8.775,8917.1,0
+OESX.US,D,20171207,000000,8.701,9.2,8.701,8.95,7347.8,0
+OESX.US,D,20171208,000000,8.877,9.4,8.401,8.65,10701.7,0
+OESX.US,D,20171211,000000,8.5,9.297,8.5,8.9,6956.1,0
+OESX.US,D,20171212,000000,8.995,9.197,8.5,9.1,12655.9,0
+OESX.US,D,20171213,000000,9,9,8.502,8.95,13743.8,0
+OESX.US,D,20171214,000000,8.9,9.298,8.513,8.9,25360.5,0
+OESX.US,D,20171215,000000,8.625,9.1,8.516,8.516,21777.6,0
+OESX.US,D,20171218,000000,8.69,8.9,8.526,8.6,21955.9,0
+OESX.US,D,20171219,000000,8.517,8.888,8.505,8.505,25143.7,0
+OESX.US,D,20171220,000000,8.5667,8.7,8.411,8.411,27567.9,0
+OESX.US,D,20171221,000000,8.53,8.999,8.53,8.7,8157,0
+OESX.US,D,20171222,000000,8.636,9,8.501,8.744,6737.2,0
+OESX.US,D,20171226,000000,8.5,8.89,8.302,8.65,20886.8,0
+OESX.US,D,20171227,000000,8.452,8.794,8.303,8.701,12406.1,0
+OESX.US,D,20171228,000000,8.596,9.064,8.301,8.701,24694.6,0
+OESX.US,D,20171229,000000,8.557,8.899,8.5,8.8,13433.7,0
+OESX.US,D,20180102,000000,8.9,9.097,8.9,8.9,4680.7,0
+OESX.US,D,20180103,000000,8.4,8.999,8.4,8.701,11406.4,0
+OESX.US,D,20180104,000000,8.7,8.8,8.4,8.7,18202.6,0
+OESX.US,D,20180105,000000,8.7,8.8,8.617,8.703,6822.5,0
+OESX.US,D,20180108,000000,8.8,8.8,8.41,8.6,10749.9,0
+OESX.US,D,20180109,000000,8.58,8.7,8.427,8.548,11677.3,0
+OESX.US,D,20180110,000000,8.6,8.699,8.438,8.525,7250.5,0
+OESX.US,D,20180111,000000,8.7,8.7,8.5,8.544,6210.3,0
+OESX.US,D,20180112,000000,8.502,8.699,8.5,8.502,7779.2,0
+OESX.US,D,20180116,000000,8.8,8.8,8.311,8.7,12735.7,0
+OESX.US,D,20180117,000000,8.4,8.597,8.301,8.401,7676.1,0
+OESX.US,D,20180118,000000,8.302,8.598,8.302,8.344,8493.1,0
+OESX.US,D,20180119,000000,8.3,8.5,8.3,8.321,8602.1,0
+OESX.US,D,20180122,000000,8.3,8.5,8.3,8.5,8650.5,0
+OESX.US,D,20180123,000000,8.7,8.7,8.324,8.324,12093.6,0
+OESX.US,D,20180124,000000,8.4,8.4,7.978,8.1,21517.1,0
+OESX.US,D,20180125,000000,8.17,8.298,7.526,8.009,68498.9,0
+OESX.US,D,20180126,000000,8.065,8.258,7.6,8.1,7935.3,0
+OESX.US,D,20180129,000000,8.4,8.4,7.963,7.982,12013.9,0
+OESX.US,D,20180130,000000,7.93,8.199,7.93,8,5098.2,0
+OESX.US,D,20180131,000000,8.043,8.15,7.649,7.891,5638.1,0
+OESX.US,D,20180201,000000,7.7,8.099,7.7,7.76,9830.4,0
+OESX.US,D,20180202,000000,7.7,7.95,7.7,7.901,9120.1,0
+OESX.US,D,20180205,000000,7.9,8.2,7.799,7.951,6542.8,0
+OESX.US,D,20180206,000000,8.048,8.2,7.714,7.9,3993.7,0
+OESX.US,D,20180207,000000,8,8.7,7.401,7.8,52770.9,0
+OESX.US,D,20180208,000000,7.89,8.1,7.314,7.7,9371.8,0
+OESX.US,D,20180209,000000,7.4,8.1,7.4,7.99,22683.7,0
+OESX.US,D,20180212,000000,8.282,8.3,7.954,7.954,3360.3,0
+OESX.US,D,20180213,000000,8.2,8.2,7.9541,8.1,3140.5,0
+OESX.US,D,20180214,000000,8,8.5,8,8.5,4968.3,0
+OESX.US,D,20180215,000000,8.5,8.55,8.1,8.4,2656.5,0
+OESX.US,D,20180216,000000,8.1,8.5,8.1,8.201,2116.7,0
+OESX.US,D,20180220,000000,8,8.5,8,8.3,2467.7,0
+OESX.US,D,20180221,000000,8.1,8.592,8.1,8.5,4173.4,0
+OESX.US,D,20180222,000000,8.55,8.55,8.2,8.4,730.4,0
+OESX.US,D,20180223,000000,8.5,8.699,8.056,8.5,9205.2,0
+OESX.US,D,20180226,000000,8.1,8.696,8.05,8.308,7223.9,0
+OESX.US,D,20180227,000000,8.5,8.692,8.303,8.326,1423.2,0
+OESX.US,D,20180228,000000,8.5,8.899,8.4,8.5,17303.1,0
+OESX.US,D,20180301,000000,8.9,8.9,8.5,8.5,9452.5,0
+OESX.US,D,20180302,000000,8.7,9.6,8.6,9.3,19421,0
+OESX.US,D,20180305,000000,9.5,9.6,9.1,9.1,5371.5,0
+OESX.US,D,20180306,000000,9.5,9.5,8.9,9.021,4021.3,0
+OESX.US,D,20180307,000000,9.146,9.5,8.9,8.9,8066.5,0
+OESX.US,D,20180308,000000,9.05,9.5,8.9453,9.2,17356.2,0
+OESX.US,D,20180309,000000,9.07,9.199,8.7,8.8,11734.9,0
+OESX.US,D,20180312,000000,8.8,9.3,8.597,8.799,13365.2,0
+OESX.US,D,20180313,000000,8.701,8.8,8.605,8.75,1283.2,0
+OESX.US,D,20180314,000000,8.65,8.75,8.5,8.55,10792,0
+OESX.US,D,20180315,000000,8.5,8.8,8.4,8.585,2800.4,0
+OESX.US,D,20180316,000000,8.585,8.8,8.585,8.65,3728.7,0
+OESX.US,D,20180319,000000,8.6,8.8,8.224,8.7,5211.1,0
+OESX.US,D,20180320,000000,8.694,8.8,8.33,8.8,6866.9,0
+OESX.US,D,20180321,000000,8.8,8.8,8.5,8.75,4969.3,0
+OESX.US,D,20180322,000000,8.5,8.8,8.5,8.685,12041.5,0
+OESX.US,D,20180323,000000,8.8,8.8,8.6,8.8,1221.4,0
+OESX.US,D,20180326,000000,8.6,8.7,8.22,8.6,3209.4,0
+OESX.US,D,20180327,000000,8.5,8.598,8.2,8.3,2975.6,0
+OESX.US,D,20180328,000000,8.501,8.59,8.2,8.25,5735.1,0
+OESX.US,D,20180329,000000,8.3,8.6,8.101,8.5,19284.4,0
+OESX.US,D,20180402,000000,8.6,8.6,7.498,8.3,5461.5,0
+OESX.US,D,20180403,000000,8.4,8.5,8.235,8.235,946,0
+OESX.US,D,20180404,000000,8.242,8.4,7.73,8,10481.4,0
+OESX.US,D,20180405,000000,7.91,8.59,7.789,8.3,26656.4,0
+OESX.US,D,20180406,000000,8.36,8.54,7,7.95,11136.1,0
+OESX.US,D,20180409,000000,7.7,8.18,7.7,8.001,6445.1,0
+OESX.US,D,20180410,000000,7.8,8.08,7.5,7.7,8943.4,0
+OESX.US,D,20180411,000000,8.02,8.4,7.8,8.02,10510.2,0
+OESX.US,D,20180412,000000,8.05,8.18,8,8,1235,0
+OESX.US,D,20180413,000000,8,8.16,7.886,8.14,2735.5,0
+OESX.US,D,20180416,000000,7.801,8.12,7.801,8,2062.1,0
+OESX.US,D,20180417,000000,8,8.2,7.98,8.2,3298.2,0
+OESX.US,D,20180418,000000,8.5,8.5,7.9,7.95,2215.7,0
+OESX.US,D,20180419,000000,8,8.2,8,8.109,5663.1,0
+OESX.US,D,20180420,000000,8.2,8.2,8.101,8.149,1030,0
+OESX.US,D,20180423,000000,8.2,8.2,7.8,7.8,4588.6,0
+OESX.US,D,20180424,000000,8.2,8.2,7.5,7.991,5537,0
+OESX.US,D,20180425,000000,7.5,8.1,7.5,7.906,905.9,0
+OESX.US,D,20180426,000000,7.901,8.1,7.8,7.8,5171.3,0
+OESX.US,D,20180427,000000,7.9,8.092,7.628,7.9,1119.1,0
+OESX.US,D,20180430,000000,7.9,7.9,7.7021,7.9,891.5,0
+OESX.US,D,20180501,000000,7.813,7.998,7.064,7.5,14439,0
+OESX.US,D,20180502,000000,7.7,7.8,7.498,7.5,1429.5,0
+OESX.US,D,20180503,000000,7.699,7.8,7.3,7.8,4220.9,0
+OESX.US,D,20180504,000000,7.825,7.825,7.6,7.82,396.6,0
+OESX.US,D,20180507,000000,7.899,8,7.7,7.901,3035.4,0
+OESX.US,D,20180508,000000,7.6,8,7.6,7.9,914.6,0
+OESX.US,D,20180509,000000,7.8,7.99,7.8,7.98,1379.9,0
+OESX.US,D,20180510,000000,7.85,7.98,7.8,7.98,1594.2,0
+OESX.US,D,20180511,000000,7.98,7.98,7.802,7.98,902.2,0
+OESX.US,D,20180514,000000,7.9,8.125,7.9,8,1804,0
+OESX.US,D,20180515,000000,8.1,8.125,7.9,7.976,2470.6,0
+OESX.US,D,20180516,000000,7.9068,8.125,7.9,7.9,690.3,0
+OESX.US,D,20180517,000000,7.94,8.2,7.94,8.2,1394.1,0
+OESX.US,D,20180518,000000,8.2,8.2,8,8.2,2369.3,0
+OESX.US,D,20180521,000000,8.2,8.2,8,8.199,7235.3,0
+OESX.US,D,20180522,000000,8.2,8.476,8.2,8.3,3193,0
+OESX.US,D,20180523,000000,8.5,8.9,8.5,8.7,1289,0
+OESX.US,D,20180524,000000,9.1,9.1,8.5,8.999,3606.5,0
+OESX.US,D,20180525,000000,9,9,8.318,8.7,3057.7,0
+OESX.US,D,20180529,000000,8.88,8.9,8,8.3,10873.3,0
+OESX.US,D,20180530,000000,8.36,9,8.36,8.5,1002.6,0
+OESX.US,D,20180531,000000,8.925,9,8.2,8.9,942.2,0
+OESX.US,D,20180601,000000,8.5,9,8,8.701,2540.1,0
+OESX.US,D,20180604,000000,8.9,9,8.6,8.6,4571.7,0
+OESX.US,D,20180605,000000,8.8,8.8,8.601,8.63,1101.6,0
+OESX.US,D,20180606,000000,8.65,8.65,8.245,8.245,2405.3,0
+OESX.US,D,20180607,000000,8.6,8.6,8.246,8.4,2216.9,0
+OESX.US,D,20180608,000000,8.5,8.95,8.5,8.681,10653.6,0
+OESX.US,D,20180611,000000,9,9.025,8.5,8.9,9397.1,0
+OESX.US,D,20180612,000000,9.1,9.813,9.057,9.147,26708.4,0
+OESX.US,D,20180613,000000,9.2,9.6,9.1,9.3,4719.8,0
+OESX.US,D,20180614,000000,9.6,10.4,9.4,10.4,21085.2,0
+OESX.US,D,20180615,000000,10.5,10.9,10.2,10.7,19020.3,0
+OESX.US,D,20180618,000000,10.7,10.7,9.501,10.2,11927.6,0
+OESX.US,D,20180619,000000,10.3,11.3,10.2,10.7,9824.1,0
+OESX.US,D,20180620,000000,11.2,12.49,10.6,12,53494.8,0
+OESX.US,D,20180621,000000,12,12.1,10.7,11.2,19514.1,0
+OESX.US,D,20180622,000000,10.8,11.45,10.5,10.5,22463.3,0
+OESX.US,D,20180625,000000,10.3,11,10.3,10.6,6242.9,0
+OESX.US,D,20180626,000000,10.7,11.191,10.529,11.1,9026.4,0
+OESX.US,D,20180627,000000,11.1,11.1,10.701,10.89,4611.8,0
+OESX.US,D,20180628,000000,10.8,11.18,10.4,10.8,4200.3,0
+OESX.US,D,20180629,000000,10.9,11.19,9.501,11,11795.9,0
+OESX.US,D,20180702,000000,10.6,11.2,10.6,10.8,3804.1,0
+OESX.US,D,20180703,000000,10.8,10.98,10.8,10.8,2212.7,0
+OESX.US,D,20180705,000000,11.2,11.2,10.7,11.1,3818.2,0
+OESX.US,D,20180706,000000,10.9,11.19,10.61,10.8,6206.1,0
+OESX.US,D,20180709,000000,10.8,10.9,10,10,9764.9,0
+OESX.US,D,20180710,000000,10.3,10.5,10,10.2,8668.7,0
+OESX.US,D,20180711,000000,10.5,10.5,10.1,10.4,6604.6,0
+OESX.US,D,20180712,000000,10.5,10.6,10.275,10.472,3722.7,0
+OESX.US,D,20180713,000000,10.5,10.8,10.324,10.7,2243,0
+OESX.US,D,20180716,000000,10.7,10.8,10.6,10.6,2733,0
+OESX.US,D,20180717,000000,10.7,10.9,10.503,10.6,2565.6,0
+OESX.US,D,20180718,000000,10.8,10.8,10.6,10.7,1114.1,0
+OESX.US,D,20180719,000000,10.8,10.8,10.6,10.6,4115,0
+OESX.US,D,20180720,000000,10.5,10.6,10.2,10.5,1076.6,0
+OESX.US,D,20180723,000000,10.4,10.7,10.2,10.4,2140.9,0
+OESX.US,D,20180724,000000,10.2,10.5,10.2,10.3,2013.2,0
+OESX.US,D,20180725,000000,10.2,10.6,10.2,10.2,1692.3,0
+OESX.US,D,20180726,000000,10.4,10.7,10.173,10.31,3385.7,0
+OESX.US,D,20180727,000000,10.4,10.8,9.8,9.8,4462.2,0
+OESX.US,D,20180730,000000,9.8,10.4,9.8,10.266,4069,0
+OESX.US,D,20180731,000000,10.2,10.8,9.95,10,7316.4,0
+OESX.US,D,20180801,000000,9.9,10.7,9.9,10.434,1338.8,0
+OESX.US,D,20180802,000000,10.5,10.5,10.1,10.5,1052.1,0
+OESX.US,D,20180803,000000,10.4,10.4,10,10,2254.2,0
+OESX.US,D,20180806,000000,10,10.6,10,10.5,3784.5,0
+OESX.US,D,20180807,000000,10.5,10.7,9.5,10.4,12412.7,0
+OESX.US,D,20180808,000000,10,10,9.7,9.701,5095.9,0
+OESX.US,D,20180809,000000,10,10.2,9.675,9.7,3351.1,0
+OESX.US,D,20180810,000000,9.99,10,9.495,9.5,4375.2,0
+OESX.US,D,20180813,000000,9.8,10,9.501,9.8,4998.6,0
+OESX.US,D,20180814,000000,10,10,9.8,9.8,5066,0
+OESX.US,D,20180815,000000,9.82,10,9.285,9.6,2374.4,0
+OESX.US,D,20180816,000000,9.7,9.9,9.6,9.6,1925.8,0
+OESX.US,D,20180817,000000,9.72,9.95,9,9.675,1074,0
+OESX.US,D,20180820,000000,9.701,9.95,9.7,9.95,5489.4,0
+OESX.US,D,20180821,000000,9.95,10,9.6,9.6,2625.3,0
+OESX.US,D,20180822,000000,9.7,10,9.6,10,5131.2,0
+OESX.US,D,20180823,000000,9.66,10,9.55,9.999,2149.7,0
+OESX.US,D,20180824,000000,9.72,9.9,9.5535,9.65,2054.7,0
+OESX.US,D,20180827,000000,9.78,9.9,9.494,9.494,2430.2,0
+OESX.US,D,20180828,000000,9.542,9.71,9.1,9.2,3446.3,0
+OESX.US,D,20180829,000000,9.2,9.542,9.132,9.225,9639.1,0
+OESX.US,D,20180830,000000,9.5,9.7,9.5,9.6,3235.8,0
+OESX.US,D,20180831,000000,9.9,9.9,9.52,9.52,5564.7,0
+OESX.US,D,20180904,000000,9.7,9.751,9,9.7,1467.8,0
+OESX.US,D,20180905,000000,9.4,9.699,8.82,8.84,3298.2,0
+OESX.US,D,20180906,000000,9,10,8.999,9.8,4965.7,0
+OESX.US,D,20180907,000000,9.8,10,9.05,9.35,4000.7,0
+OESX.US,D,20180910,000000,9.69,9.69,9,9,3346.8,0
+OESX.US,D,20180911,000000,9.05,9.9,9.05,9.4,4073.4,0
+OESX.US,D,20180912,000000,10,10.2,9.6,10,5906.2,0
+OESX.US,D,20180913,000000,10,10.1,9.6,9.81,6293.8,0
+OESX.US,D,20180914,000000,10.1,10.2,9.6,10.1,7876.5,0
+OESX.US,D,20180917,000000,10.2,10.2,9.4,9.52,11858.5,0
+OESX.US,D,20180918,000000,9.401,9.9,9.401,9.683,2895.6,0
+OESX.US,D,20180919,000000,9.5,9.85,9.5,9.625,16565.4,0
+OESX.US,D,20180920,000000,9.676,9.7,9.55,9.603,4885.4,0
+OESX.US,D,20180921,000000,9.55,10.1,9.55,10.1,12342.2,0
+OESX.US,D,20180924,000000,10,10,9.7,10,1584,0
+OESX.US,D,20180925,000000,9.899,10,9.8,9.9,1640.4,0
+OESX.US,D,20180926,000000,9.9,10,9.57,9.57,2715.4,0
+OESX.US,D,20180927,000000,9.601,10.2,9.601,9.72,2381,0
+OESX.US,D,20180928,000000,10,10.1,9.6,9.6,1962.3,0
+OESX.US,D,20181001,000000,9.6,10.3,9.6,10.2,8588.5,0
+OESX.US,D,20181002,000000,10.2,10.7,10.2,10.579,14560.8,0
+OESX.US,D,20181003,000000,10.4,11.8,10.3,11.5,25768.7,0
+OESX.US,D,20181004,000000,11.6,11.772,11.2,11.7,43155.4,0
+OESX.US,D,20181005,000000,11.3,11.6,11.2,11.2,5870.1,0
+OESX.US,D,20181008,000000,11.2,11.505,11.1,11.2,5053.4,0
+OESX.US,D,20181009,000000,11.2,11.5,11,11,8080.4,0
+OESX.US,D,20181010,000000,11.1,11.4,10.6,10.6,8702.4,0
+OESX.US,D,20181011,000000,10.6,11.4,10.6,11,11499.9,0
+OESX.US,D,20181012,000000,10.8,11,10.3,10.6,16495.7,0
+OESX.US,D,20181015,000000,10.41,11.1,10.3,10.3,2299.8,0
+OESX.US,D,20181016,000000,10.4,10.6,9.8,9.9,5615.6,0
+OESX.US,D,20181017,000000,10.199,10.2,9.541,9.8,6850.5,0
+OESX.US,D,20181018,000000,9.699,9.83,9.541,9.541,4038.1,0
+OESX.US,D,20181019,000000,9.5,9.825,9.1,9.225,10044.1,0
+OESX.US,D,20181022,000000,9,9.5,9,9.1,5120.9,0
+OESX.US,D,20181023,000000,9,9.27,9,9.1,4854.9,0
+OESX.US,D,20181024,000000,9.28,9.8,9.28,9.6,5526.3,0
+OESX.US,D,20181025,000000,9.8,9.85,9.268,9.268,847.4,0
+OESX.US,D,20181026,000000,9.36,10,9.05,9.22,21579,0
+OESX.US,D,20181029,000000,9.49,9.49,8.65,8.78,10239.9,0
+OESX.US,D,20181030,000000,8.701,8.88,8.45,8.5,9188.5,0
+OESX.US,D,20181031,000000,8,8.82,8,8.1,3225.3,0
+OESX.US,D,20181101,000000,8.27,9,8.27,8.6,13252.9,0
+OESX.US,D,20181102,000000,8.8,8.8,8.52,8.8,1311.2,0
+OESX.US,D,20181105,000000,8.69,8.8,8.536,8.536,1651.5,0
+OESX.US,D,20181106,000000,8.501,8.8,8.501,8.8,1452.4,0
+OESX.US,D,20181107,000000,8.8,9.096,8.6,8.8,7749.2,0
+OESX.US,D,20181108,000000,8.8,9,8.66,8.75,9778.6,0
+OESX.US,D,20181109,000000,8.799,8.8,8.701,8.799,1091.7,0
+OESX.US,D,20181112,000000,8.7,8.8,8.4,8.4,5695.4,0
+OESX.US,D,20181113,000000,8.3,8.678,7.702,8.1,13547,0
+OESX.US,D,20181114,000000,8.3,8.3,7.6,8,3549.3,0
+OESX.US,D,20181115,000000,8,8,7.5,7.5,6749.5,0
+OESX.US,D,20181116,000000,7.9,7.9,7.161,7.5,11419.6,0
+OESX.US,D,20181119,000000,7.8,8.5,7.241,8.199,6427.9,0
+OESX.US,D,20181120,000000,8,8.1,7.55,8.1,2220.6,0
+OESX.US,D,20181121,000000,8.1,8.1,7.4,7.998,5113.5,0
+OESX.US,D,20181123,000000,7.7,8,7.2,7.8,1574.2,0
+OESX.US,D,20181126,000000,7.6,8,7.6,7.6,1149.7,0
+OESX.US,D,20181127,000000,7.5,8,7.326,7.6,2620.5,0
+OESX.US,D,20181128,000000,7.4,8,7.385,7.7,7204.5,0
+OESX.US,D,20181129,000000,7.7,8.4,7.5,8,2194.9,0
+OESX.US,D,20181130,000000,7.9,7.9,7.5,7.615,4933.5,0
+OESX.US,D,20181203,000000,7.4,7.98,7.4,7.808,4123.6,0
+OESX.US,D,20181204,000000,7.6,7.97,6.8,7.3,12771.3,0
+OESX.US,D,20181206,000000,6.8,7.7,6.8,7.35,11815.6,0
+OESX.US,D,20181207,000000,7.3,7.5,7.3,7.425,5222.6,0
+OESX.US,D,20181210,000000,7.4,7.41,7.004,7.198,10536.4,0
+OESX.US,D,20181211,000000,7.3,7.301,6.5,7.3,11223.3,0
+OESX.US,D,20181212,000000,7.3,7.3,6.555,7.049,6290.2,0
+OESX.US,D,20181213,000000,6.996,7.1,6.1,6.899,5609.4,0
+OESX.US,D,20181214,000000,6.9,7,6.7,6.849,4788.9,0
+OESX.US,D,20181217,000000,6.4,6.85,5.7,6.416,6843.5,0
+OESX.US,D,20181218,000000,6.9,7,6.1,6.153,10834.7,0
+OESX.US,D,20181219,000000,6.33,6.7,6.1,6.106,3951.6,0
+OESX.US,D,20181220,000000,6,6.3,5.73,5.8,6414.5,0
+OESX.US,D,20181221,000000,5.7,5.7,5.5,5.5,26886.5,0
+OESX.US,D,20181224,000000,5.7,5.939,5.3,5.701,22145.9,0
+OESX.US,D,20181226,000000,5.9,6.3,5.44,5.6,22843,0
+OESX.US,D,20181227,000000,5.6,6.3,5.598,5.9,14361.8,0
+OESX.US,D,20181228,000000,5.9,6.3,5.5,5.94,12137,0
+OESX.US,D,20181231,000000,5.94,6.8,5.612,5.71,22255.8,0
+OESX.US,D,20190102,000000,5.6,7.079,5.6,6.72,1121.7,0
+OESX.US,D,20190103,000000,6.8,7.18,6.42,7.16,573.1,0
+OESX.US,D,20190104,000000,7.2,7.2,6.6659,7,258.9,0
+OESX.US,D,20190107,000000,6.79,7.6,6.704,7.5,3431.4,0
+OESX.US,D,20190108,000000,7.2,8.4,7.021,8.1,4359.1,0
+OESX.US,D,20190109,000000,7.5,8.2,7.4,8.1,7969.2,0
+OESX.US,D,20190110,000000,8.196,8.199,8,8,2743.2,0
+OESX.US,D,20190111,000000,9,9.099,8.101,8.4,20046.4,0
+OESX.US,D,20190114,000000,8.7,9.241,8.48,8.6,3622.4,0
+OESX.US,D,20190115,000000,8.9,9,8.6,8.999,6290.6,0
+OESX.US,D,20190116,000000,11,11.7,9.1,9.9,238547,0
+OESX.US,D,20190117,000000,9.2,9.95,8.7073,9.5,24650.6,0
+OESX.US,D,20190118,000000,9.4,9.798,9.1,9.5,3780.2,0
+OESX.US,D,20190122,000000,9.7,9.7,9.1,9.2,6908.6,0
+OESX.US,D,20190123,000000,9.195,9.5,9.1,9.1,2091.3,0
+OESX.US,D,20190124,000000,9.146,9.3,8.9,8.927,3541.2,0
+OESX.US,D,20190125,000000,8.9,9,8.601,8.999,1526.2,0
+OESX.US,D,20190128,000000,8.633,8.999,8.5,8.999,2043.9,0
+OESX.US,D,20190129,000000,8.92,9.16,8.5,9,2715.1,0
+OESX.US,D,20190130,000000,8.901,8.999,8.507,8.9,5287,0
+OESX.US,D,20190131,000000,8.839,8.9,8.513,8.8,2098.1,0
+OESX.US,D,20190201,000000,8.9,8.9,8.57,8.571,1444.8,0
+OESX.US,D,20190204,000000,8.89,8.89,8.654,8.8,1862.9,0
+OESX.US,D,20190205,000000,8.644,9.08,8.541,9,3829.7,0
+OESX.US,D,20190206,000000,9,10,8.8,10,2255.5,0
+OESX.US,D,20190207,000000,10,10,9.3,9.3,8185.5,0
+OESX.US,D,20190208,000000,9.3,9.975,9.3,9.603,4906.8,0
+OESX.US,D,20190211,000000,9.53,9.8,9.312,9.33,4789.1,0
+OESX.US,D,20190212,000000,9.54,9.6,9.183,9.248,5174.6,0
+OESX.US,D,20190213,000000,9.18,9.3,8.75,9.295,1961.9,0
+OESX.US,D,20190214,000000,9.227,9.29,8.902,8.904,27747.8,0
+OESX.US,D,20190215,000000,9.347,10,9.345,9.45,5307.3,0
+OESX.US,D,20190219,000000,9.45,9.7,9.45,9.7,3383.9,0
+OESX.US,D,20190220,000000,9.652,10.2,9.42,9.5,12459.6,0
+OESX.US,D,20190221,000000,9.785,10.2,9.54,10.2,7360.4,0
+OESX.US,D,20190222,000000,10.4,10.465,9.91,10.2,7786.6,0
+OESX.US,D,20190225,000000,10.2,10.3,9.811,10.2,2025.4,0
+OESX.US,D,20190226,000000,9.894,10.5,9.894,10,9051.9,0
+OESX.US,D,20190227,000000,10.3,10.5,10.1,10.4,5925,0
+OESX.US,D,20190228,000000,10.4,10.4,10.107,10.4,25296,0
+OESX.US,D,20190301,000000,10.3,10.4,10,10.2,5482.6,0
+OESX.US,D,20190304,000000,10.1,10.2,9.9,10.1,2080.2,0
+OESX.US,D,20190305,000000,10.1,10.3,9.932,10,4347.9,0
+OESX.US,D,20190306,000000,10,10.3,9.97,10,4268.3,0
+OESX.US,D,20190307,000000,10.2,10.2,9.85,10,16485.9,0
+OESX.US,D,20190308,000000,9.92,10,9.703,9.851,7095.9,0
+OESX.US,D,20190311,000000,9.95,9.999,9.69,9.731,14634.1,0
+OESX.US,D,20190312,000000,9.85,9.98,9.7,9.7,4055.1,0
+OESX.US,D,20190313,000000,9.7,10,9.5,9.85,19462.2,0
+OESX.US,D,20190314,000000,9.9,10,9.675,9.685,13739.9,0
+OESX.US,D,20190315,000000,9.7,9.82,9.65,9.65,4439.4,0
+OESX.US,D,20190318,000000,9.7,9.7,9.5,9.501,6674.5,0
+OESX.US,D,20190319,000000,9.699,9.7,9.351,9.5,11141.4,0
+OESX.US,D,20190320,000000,9.5,9.8,9.5,9.685,7637.3,0
+OESX.US,D,20190321,000000,9.7,9.75,9.56,9.56,1200.3,0
+OESX.US,D,20190322,000000,9.65,9.75,8.8,9.04,14744.1,0
+OESX.US,D,20190325,000000,8.875,9.4,8.875,9.2,5407.2,0
+OESX.US,D,20190326,000000,9.13,9.349,9.1,9.18,2420.9,0
+OESX.US,D,20190327,000000,9.2,9.2,9,9.04,15058.6,0
+OESX.US,D,20190328,000000,9,9.2,8.901,9,11738.7,0
+OESX.US,D,20190329,000000,9.05,9.2,8.506,8.855,6149.9,0
+OESX.US,D,20190401,000000,9,9.45,8.61,9.1,22314.2,0
+OESX.US,D,20190402,000000,8.875,9.6,8.875,9.6,3077.6,0
+OESX.US,D,20190403,000000,11,14.3,10.5,12.4,652053,0
+OESX.US,D,20190404,000000,12.4,13.4,11.7,12.7,79811.9,0
+OESX.US,D,20190405,000000,13.2,13.3,12.2,13.2,30128.9,0
+OESX.US,D,20190408,000000,13.3,14.7,13.3,14.4,47172.6,0
+OESX.US,D,20190409,000000,14.4,16.354,14.4,15.8,87298.4,0
+OESX.US,D,20190410,000000,16.1,16.6,15.507,16.1,49164.4,0
+OESX.US,D,20190411,000000,16,16.2,15.2,15.711,22020.8,0
+OESX.US,D,20190412,000000,16.2,16.8,15.5,16.1,33904,0
+OESX.US,D,20190415,000000,16.2,16.3,15.5,16,26604.1,0
+OESX.US,D,20190416,000000,16.2,16.5,15.801,16.2,30149.4,0
+OESX.US,D,20190417,000000,16.2,16.4,15.9,16,17961.6,0
+OESX.US,D,20190418,000000,16.1,16.2,15.8,16.2,21169.6,0
+OESX.US,D,20190422,000000,16,16.3,15.5,16,32511,0
+OESX.US,D,20190423,000000,16,16.089,15.4,15.9,14030.9,0
+OESX.US,D,20190424,000000,16.1,16.3,15.75,15.8,14790.6,0
+OESX.US,D,20190425,000000,16.2,16.2,15.6,16,44101.2,0
+OESX.US,D,20190426,000000,15.9,16.1,15.7,15.9,37699.7,0
+OESX.US,D,20190429,000000,15.9,16,15.5,15.9,22314.4,0
+OESX.US,D,20190430,000000,15.7,16.3,15.5,16,22785.3,0
+OESX.US,D,20190501,000000,15.9,16.9,15.9,16.3,22411,0
+OESX.US,D,20190502,000000,16.4,16.7,15.9,16.1,7763.3,0
+OESX.US,D,20190503,000000,16.5,16.5,16.1,16.4,4595,0
+OESX.US,D,20190506,000000,16,16.4,15.7,16.3,8870.6,0
+OESX.US,D,20190507,000000,16.5,16.5,16.1,16.3,4540.6,0
+OESX.US,D,20190508,000000,16.3,16.5,16.058,16.4,13303.7,0
+OESX.US,D,20190509,000000,16.1,16.5,15.902,16.1,7492.5,0
+OESX.US,D,20190510,000000,16,16.5,16,16.4,3003,0
+OESX.US,D,20190513,000000,15.9,16.2,15.7,15.9,8532.4,0
+OESX.US,D,20190514,000000,15.9,15.9,13.15,14.7,38439.7,0
+OESX.US,D,20190515,000000,15,15.7,14,15,10385.3,0
+OESX.US,D,20190516,000000,14.8,15.4,14.8,15.1,3037.3,0
+OESX.US,D,20190517,000000,15.1,16.5,14.3,14.9,7124.1,0
+OESX.US,D,20190520,000000,18.1,20.9,17.1,20.9,163987,0
+OESX.US,D,20190521,000000,20.5,21.4,19.2,21.2,93930.5,0
+OESX.US,D,20190522,000000,21.3,21.4,19.7,20.3,29671,0
+OESX.US,D,20190523,000000,20.3,20.3,19.5,19.9,12445.3,0
+OESX.US,D,20190524,000000,20,22.4,20,21.449,35978.9,0
+OESX.US,D,20190528,000000,21.6,21.8,20.7,21.3,13290.5,0
+OESX.US,D,20190529,000000,20.6,20.965,19.7,20.4,14663.3,0
+OESX.US,D,20190530,000000,20.1,21.069,19.5,20.2,7657.4,0
+OESX.US,D,20190531,000000,19.9,20.2,19.2,19.3,13443.4,0
+OESX.US,D,20190603,000000,19.6,20.3,19.338,20,27448.5,0
+OESX.US,D,20190604,000000,22.2,25.4,21.5,24.8,295418,0
+OESX.US,D,20190605,000000,24.8,25.4,24,25.3,110321,0
+OESX.US,D,20190606,000000,25.4,30.1,25.4,30,215410,0
+OESX.US,D,20190607,000000,30.3,30.3,26.4,26.9,103031,0
+OESX.US,D,20190610,000000,27.6,29,26.9,27.8,90766.8,0
+OESX.US,D,20190611,000000,28.9,28.9,27.2,27.9,55485.2,0
+OESX.US,D,20190612,000000,27.6,30.9,27.5,29.9,93807.7,0
+OESX.US,D,20190613,000000,30.3,30.5,28.2,29.9,65492.9,0
+OESX.US,D,20190614,000000,30,30.5,28,29,38374.7,0
+OESX.US,D,20190617,000000,28.8,29.3,26,26.4,57103.3,0
+OESX.US,D,20190618,000000,26.4,27.7,26.4,27.3,26323.7,0
+OESX.US,D,20190619,000000,27.4,27.8,26.246,27.7,29296.5,0
+OESX.US,D,20190620,000000,28.2,28.4,27,28.2,19596.1,0
+OESX.US,D,20190621,000000,28.4,28.9,27.2,27.7,12250.5,0
+OESX.US,D,20190624,000000,27.5,28.4,27,28,19945.1,0
+OESX.US,D,20190625,000000,28.1,28.4,26.8,27.6,16835.7,0
+OESX.US,D,20190626,000000,27.7,28,27,27.6,53232.4,0
+OESX.US,D,20190627,000000,27.7,28.8,27.7,28.5,14849.6,0
+OESX.US,D,20190628,000000,28.6,30,28,29.7,43487.2,0
+OESX.US,D,20190701,000000,30,31.475,29.6,31.1,86012.7,0
+OESX.US,D,20190702,000000,31.3,31.8,30.304,30.7,21736.9,0
+OESX.US,D,20190703,000000,30.6,31.4,30,30.8,16853.5,0
+OESX.US,D,20190705,000000,31,31,30.1,30.9,11067,0
+OESX.US,D,20190708,000000,30.8,30.8,28.6,29,36014.9,0
+OESX.US,D,20190709,000000,28.8,29.3,27.9,28.3,21110.7,0
+OESX.US,D,20190710,000000,28.3,28.6,26.4,26.9,33983.3,0
+OESX.US,D,20190711,000000,26.6,28.9,26.6,28.5,21425,0
+OESX.US,D,20190712,000000,28.6,29.7,28.6,28.9,13098.2,0
+OESX.US,D,20190715,000000,29.2,29.5,27.9,28.7,7186.3,0
+OESX.US,D,20190716,000000,28.5,29.2,28.1,28.5,6520.3,0
+OESX.US,D,20190717,000000,28.9,29.7,28.21,29.1,15633.7,0
+OESX.US,D,20190718,000000,29.1,29.3,28.2,28.6,7283.1,0
+OESX.US,D,20190719,000000,28.6,29.7,28.3,29.2,12121.2,0
+OESX.US,D,20190722,000000,29.2,29.6,28.3,28.8,10480,0
+OESX.US,D,20190723,000000,28.7,28.9,28.285,28.7,7934.8,0
+OESX.US,D,20190724,000000,29.1,29.1,28.3,29.1,6977.2,0
+OESX.US,D,20190725,000000,29.2,29.2,28,28.6,13643.7,0
+OESX.US,D,20190726,000000,28.7,29.7,28.2,28.9,12110.7,0
+OESX.US,D,20190729,000000,29,32.7,28,31.3,199414,0
+OESX.US,D,20190730,000000,32,33.9,31.538,32.1,70190.6,0
+OESX.US,D,20190731,000000,32.5,33.7,31.9,32.2,45247.6,0
+OESX.US,D,20190801,000000,32.6,33.05,31.8,32.1,39962.7,0
+OESX.US,D,20190802,000000,31.8,32.4,31.1,32.2,46084.3,0
+OESX.US,D,20190805,000000,34.8,34.9,24.1,27.2,201764,0
+OESX.US,D,20190806,000000,27.2,29.258,26.45,29.2,57987.5,0
+OESX.US,D,20190807,000000,29.1,31.3,27.8,31,57224.9,0
+OESX.US,D,20190808,000000,31.5,32.3,30.597,30.8,41330.7,0
+OESX.US,D,20190809,000000,30.5,31.2,29.9,31,26562.8,0
+OESX.US,D,20190812,000000,31.3,31.5,29.9,30.3,36307.7,0
+OESX.US,D,20190813,000000,30.5,31.5,29.754,30.9,29118.8,0
+OESX.US,D,20190814,000000,30.5,30.6,29,29.9,23176.3,0
+OESX.US,D,20190815,000000,30.4,31,29.1,30.8,25387.1,0
+OESX.US,D,20190816,000000,30.8,31.1,29.8,29.8,15138.5,0
+OESX.US,D,20190819,000000,30,30,27.3,28.2,37250,0
+OESX.US,D,20190820,000000,28.4,29.3,27.701,28.2,17531.1,0
+OESX.US,D,20190821,000000,28.3,28.6,26.5,27,23477.4,0
+OESX.US,D,20190822,000000,27,27.9,26.8,27,11922.3,0
+OESX.US,D,20190823,000000,26.9,27,25.7,26.5,12921.1,0
+OESX.US,D,20190826,000000,26.1,26.5,26,26.3,15632.9,0
+OESX.US,D,20190827,000000,26.4,26.4,24.5,25.1,25594.5,0
+OESX.US,D,20190828,000000,24.8,26.2,24.7,25.6,9291.3,0
+OESX.US,D,20190829,000000,25.8,26.3,25.165,25.9,10552.7,0
+OESX.US,D,20190830,000000,25.9,26,25.1,25.9,9727.8,0
+OESX.US,D,20190903,000000,25.9,25.9,24.81,25.8,8962.5,0
+OESX.US,D,20190904,000000,26.5,26.6,25.1,25.1,15502.8,0
+OESX.US,D,20190905,000000,25.3,25.5,23.5,23.7,36659.6,0
+OESX.US,D,20190906,000000,24.1,25,23.5,24.8,22606.9,0
+OESX.US,D,20190909,000000,24.8,26,24.5,25.9,17605.8,0
+OESX.US,D,20190910,000000,25.9,27,25.3,26.8,15726.7,0
+OESX.US,D,20190911,000000,26.5,27.6,26,27.3,13819.8,0
+OESX.US,D,20190912,000000,27.4,28.4,27.215,28,13032.4,0
+OESX.US,D,20190913,000000,28.4,28.9,27.8,28.3,12839.3,0
+OESX.US,D,20190916,000000,28.3,29.8,28.2,29.6,17967.7,0
+OESX.US,D,20190917,000000,29.6,29.6,28.8,29.1,7742.5,0
+OESX.US,D,20190918,000000,29.5,29.5,28.7,28.9,9331,0
+OESX.US,D,20190919,000000,29.1,29.3,28.3,28.8,9753.2,0
+OESX.US,D,20190920,000000,28.8,28.9,28,28.8,11139.5,0
+OESX.US,D,20190923,000000,28.4,28.995,27.1,28.1,11765.6,0
+OESX.US,D,20190924,000000,28.2,28.3,27.2,28,12399.9,0
+OESX.US,D,20190925,000000,27.8,28,26.1,27.1,19921.4,0
+OESX.US,D,20190926,000000,26.9,27.9,26.3,27.9,11623.3,0
+OESX.US,D,20190927,000000,27.6,28.9,27.2,28.2,5539.4,0
+OESX.US,D,20190930,000000,28.4,28.8,28,28.5,7968.4,0
+OESX.US,D,20191001,000000,28.1,28.7,27.1,27.2,10399.2,0
+OESX.US,D,20191002,000000,27,27.5,26.3,26.3,8695.3,0
+OESX.US,D,20191003,000000,26.1,27.346,26.1,26.6,5112.1,0
+OESX.US,D,20191004,000000,26.9,27.5,26.4,27.2,6377.1,0
+OESX.US,D,20191007,000000,26.9,28,26.877,27.2,6754.2,0
+OESX.US,D,20191008,000000,27.2,27.5,26.944,27.3,5384.6,0
+OESX.US,D,20191009,000000,27.1,28.1,26.6,27.6,7353.2,0
+OESX.US,D,20191010,000000,27.8,28.6,27.5,27.5,12175.5,0
+OESX.US,D,20191011,000000,27.8,28.3,27.3,28.2,3821.7,0
+OESX.US,D,20191014,000000,28.1,28.1,27.1,27.1,4533,0
+OESX.US,D,20191015,000000,27.3,27.4,26.6,27.1,4558.5,0
+OESX.US,D,20191016,000000,27.1,27.3,26,27.1,7639.7,0
+OESX.US,D,20191017,000000,27.1,27.79,26.1,26.6,5797.5,0
+OESX.US,D,20191018,000000,26.5,27.2,26.4,26.9,4934.5,0
+OESX.US,D,20191021,000000,27.2,27.2,26,26.1,6491.6,0
+OESX.US,D,20191022,000000,26.2,26.422,24.3,25.3,19925.6,0
+OESX.US,D,20191023,000000,25,26.7,24.9,25.9,10167.3,0
+OESX.US,D,20191024,000000,26.1,27.5,26.072,27,13436.6,0
+OESX.US,D,20191025,000000,27.4,28.3,26.458,28.3,16216.1,0
+OESX.US,D,20191028,000000,28,29.8,27.9,29.5,16928.7,0
+OESX.US,D,20191029,000000,29.5,30.5,29.351,30.1,20024.5,0
+OESX.US,D,20191030,000000,30,30.5,28.7,28.9,10087.4,0
+OESX.US,D,20191031,000000,28.9,29.584,28.624,29.1,6174.8,0
+OESX.US,D,20191101,000000,29.1,29.5,28.1,28.2,10419.2,0
+OESX.US,D,20191104,000000,28.5,29,27.9,28.2,12587.2,0
+OESX.US,D,20191105,000000,28.2,28.2,27.5,27.8,6676.9,0
+OESX.US,D,20191106,000000,33.3,34.2,26.2,27.7,325558,0
+OESX.US,D,20191107,000000,27.4,29,27.3,28,36197.9,0
+OESX.US,D,20191108,000000,28.4,29.6,27.7,29.25,41850.7,0
+OESX.US,D,20191111,000000,29.5,31.1,29.3,30,58490.2,0
+OESX.US,D,20191112,000000,30,30.3,29.1,29.3,29531.5,0
+OESX.US,D,20191113,000000,29.6,29.8,29.1,29.6,19577.1,0
+OESX.US,D,20191114,000000,29.9,33.6,29.7,32,84771.1,0
+OESX.US,D,20191115,000000,32.5,34,31.8,33.7,66700.2,0
+OESX.US,D,20191118,000000,34.4,38.4,34.3,37.9,152814,0
+OESX.US,D,20191119,000000,37.9,37.9,30.7,30.9,164007,0
+OESX.US,D,20191120,000000,31,32.4,26.6,29.3,83072.5,0
+OESX.US,D,20191121,000000,29.5,30.1,28.8,29.2,36642.1,0
+OESX.US,D,20191122,000000,29.2,29.8,28.801,29.3,21243.4,0
+OESX.US,D,20191125,000000,29.6,30,29.3,29.3,27308.1,0
+OESX.US,D,20191126,000000,29.8,30,29.4,29.7,17794.7,0
+OESX.US,D,20191127,000000,30,30,28.701,29.2,26845.3,0
+OESX.US,D,20191129,000000,29.2,29.732,28.9,29.3,6136.1,0
+OESX.US,D,20191202,000000,29.3,29.6,28.2,29,34877.9,0
+OESX.US,D,20191203,000000,29,29.7,28.8,29.4,26311.4,0
+OESX.US,D,20191204,000000,29.6,30.8,29.301,30.2,22616.8,0
+OESX.US,D,20191205,000000,30.3,31.8,30.1,31.4,21487.4,0
+OESX.US,D,20191206,000000,31.8,34.5,31.8,33.8,67436.2,0
+OESX.US,D,20191209,000000,34,35.716,34,35.4,45224.1,0
+OESX.US,D,20191210,000000,35.5,36.461,33.9,34.3,35709.6,0
+OESX.US,D,20191211,000000,34.1,34.9,32.5,33.6,21712.1,0
+OESX.US,D,20191212,000000,33.5,35.4,33.465,34.8,17143.1,0
+OESX.US,D,20191213,000000,34.8,34.9,33.6,34.5,17377.1,0
+OESX.US,D,20191216,000000,34.9,35.1,34.3,34.6,20262,0
+OESX.US,D,20191217,000000,34.3,34.8,33.1,33.8,11866.6,0
+OESX.US,D,20191218,000000,34,34.371,33.5,33.6,7308.4,0
+OESX.US,D,20191219,000000,33.5,34,33,33.1,13899,0
+OESX.US,D,20191220,000000,33.2,33.7,32.5,32.8,15422,0
+OESX.US,D,20191223,000000,32.5,32.799,29.8,31.6,42591.5,0
+OESX.US,D,20191224,000000,31.5,32,31.341,31.8,7019.9,0
+OESX.US,D,20191226,000000,32,34,31.883,33.4,22737.1,0
+OESX.US,D,20191227,000000,33.4,35,33.1,34.7,35891.1,0
+OESX.US,D,20191230,000000,34.7,35.1,34.1,34.8,25206.9,0
+OESX.US,D,20191231,000000,35,35,33.05,33.5,30533.2,0
+OESX.US,D,20200102,000000,34,34,32.6,33.2,15036.5,0
+OESX.US,D,20200103,000000,32.8,33.9,32.8,32.8,11398.8,0
+OESX.US,D,20200106,000000,32.8,33.8,32.8,33.6,13083.5,0
+OESX.US,D,20200107,000000,33.3,34.8,33.1,34.7,16552,0
+OESX.US,D,20200108,000000,34.8,34.8,33.5,33.8,12834.2,0
+OESX.US,D,20200109,000000,33.7,34.6,33.1,33.1,15757.5,0
+OESX.US,D,20200110,000000,33.5,35.7,33.5,35.3,39306.1,0
+OESX.US,D,20200113,000000,35.9,39.7,35.3,38.9,67114.1,0
+OESX.US,D,20200114,000000,39.6,39.6,37.1,38.3,29241.8,0
+OESX.US,D,20200115,000000,38.5,39.7,38.4,39.2,19959.5,0
+OESX.US,D,20200116,000000,39.4,42.8,39.2,42.8,40256.2,0
+OESX.US,D,20200117,000000,43,46.9,42.903,45.6,76535,0
+OESX.US,D,20200121,000000,47,48.9,46.8,47.6,82397.7,0
+OESX.US,D,20200122,000000,48,51,47.9,50.3,81836.2,0
+OESX.US,D,20200123,000000,50.7,50.9,41.9,43.3,106643,0
+OESX.US,D,20200124,000000,43,45,42.5,44.5,39110.1,0
+OESX.US,D,20200127,000000,44,44,40.5,40.7,44104.9,0
+OESX.US,D,20200128,000000,41.2,42.989,40.8,42.9,25042.1,0
+OESX.US,D,20200129,000000,44.5,47.7,42.3,47,48596.6,0
+OESX.US,D,20200130,000000,47.4,50.5,47.294,49,112141,0
+OESX.US,D,20200131,000000,49.3,50,48.2,49.2,35659.4,0
+OESX.US,D,20200203,000000,50,50.3,48.8,49.3,39871,0
+OESX.US,D,20200204,000000,49.9,54.6,49.5,54.25,90602.3,0
+OESX.US,D,20200205,000000,55,56.5,50.8,53,108687,0
+OESX.US,D,20200206,000000,53.5,53.6,47.5,51.8,87150.1,0
+OESX.US,D,20200207,000000,52.3,53.485,50.4,51,55327.7,0
+OESX.US,D,20200210,000000,51.7,53.05,51.4,52,68448.1,0
+OESX.US,D,20200211,000000,52.6,55.4,51.7,54.1,80774.6,0
+OESX.US,D,20200212,000000,55,59,55,57.4,128091,0
+OESX.US,D,20200213,000000,58,63,57.9,61.7,119865,0
+OESX.US,D,20200214,000000,62.5,62.8,59.2,59.8,82316.6,0
+OESX.US,D,20200218,000000,60,62.9,59.9,62.4,75900.7,0
+OESX.US,D,20200219,000000,62.5,64,58.2,58.7,130188,0
+OESX.US,D,20200220,000000,58.5,58.5,53.1,55.2,103602,0
+OESX.US,D,20200221,000000,54.6,55,50.9,52.5,85257,0
+OESX.US,D,20200224,000000,49.7,50.7,43.1,49.15,113635,0
+OESX.US,D,20200225,000000,50.1,52.9,49.5,50.8,91877.4,0
+OESX.US,D,20200226,000000,51,52.05,46.1,47.7,83433.4,0
+OESX.US,D,20200227,000000,44.7,47.95,43.2,47.3,92991.7,0
+OESX.US,D,20200228,000000,43.7,48.5,43.2,47.3,64998.8,0
+OESX.US,D,20200302,000000,47.6,48.332,45,46.3,57529.5,0
+OESX.US,D,20200303,000000,47,48.616,45.9,46.5,41119.6,0
+OESX.US,D,20200304,000000,47.3,48,46.6,47.4,31379.2,0
+OESX.US,D,20200305,000000,46.2,46.9,44,45.1,42569.7,0
+OESX.US,D,20200306,000000,44,46.6,43.7,46.4,68916,0
+OESX.US,D,20200309,000000,42.6,43,40.1,40.4,60040,0
+OESX.US,D,20200310,000000,41.2,43,39.5,42,42440.2,0
+OESX.US,D,20200311,000000,41.1,41.2,38.5,40,49944.5,0
+OESX.US,D,20200312,000000,36.1,36.9,32.5,32.6,65768.2,0
+OESX.US,D,20200313,000000,34.7,35,30.9,33,44492.9,0
+OESX.US,D,20200316,000000,31.7,35.6,31.7,33.9,59211.3,0
+OESX.US,D,20200317,000000,33.9,35.9,31.529,35.5,44275.1,0
+OESX.US,D,20200318,000000,34.1,34.4,27,28.1,50193,0
+OESX.US,D,20200319,000000,28,31.4,27.5,29.7,41236.1,0
+OESX.US,D,20200320,000000,30.5,33.7,30,32.7,55498.6,0
+OESX.US,D,20200323,000000,32,33.3,29.601,32.8,44208.5,0
+OESX.US,D,20200324,000000,34.2,36.6,32.6,36.3,35901.7,0
+OESX.US,D,20200325,000000,37.3,41.1,36.5,39.9,33688.3,0
+OESX.US,D,20200326,000000,40.8,41.8,38.9,41.3,29101.5,0
+OESX.US,D,20200327,000000,40.4,42.4,39.1,40.7,36097,0
+OESX.US,D,20200330,000000,40.3,40.7,35.5,36.5,43604.3,0
+OESX.US,D,20200331,000000,36.7,38.5,36.3,37,16696.7,0
+OESX.US,D,20200401,000000,36,36.8,33,33.4,27611.8,0
+OESX.US,D,20200402,000000,34.3,35.411,33.2,33.5,13688.9,0
+OESX.US,D,20200403,000000,33.6,34.6,31.2,32.6,22931.9,0
+OESX.US,D,20200406,000000,34.7,36.7,34.201,36.3,17240.6,0
+OESX.US,D,20200407,000000,37,38.8,35.2,36.4,33471.4,0
+OESX.US,D,20200408,000000,36.7,39.2,36.5,37.25,29323.2,0
+OESX.US,D,20200409,000000,38.1,40.45,37.898,39.9,21947.9,0
+OESX.US,D,20200413,000000,41.5,41.9,38.6,41.6,23089.3,0
+OESX.US,D,20200414,000000,42,43.3,41.6,42.2,40439.6,0
+OESX.US,D,20200415,000000,40,41.4,39.2,41.3,25291.6,0
+OESX.US,D,20200416,000000,41.3,41.9,40,41.1,18772.7,0
+OESX.US,D,20200417,000000,42.3,43.45,41.924,43.2,31584.8,0
+OESX.US,D,20200420,000000,43.5,43.5,42.4,43,21177.4,0
+OESX.US,D,20200421,000000,42.9,42.9,37.2,37.7,54387.3,0
+OESX.US,D,20200422,000000,38.3,39.6,38.3,39.6,24718.7,0
+OESX.US,D,20200423,000000,39.5,41.65,39.2,40.4,16941.2,0
+OESX.US,D,20200424,000000,41.5,41.5,39.2,39.9,14733.5,0
+OESX.US,D,20200427,000000,40.1,41,39.8,40.2,13726.4,0
+OESX.US,D,20200428,000000,41.4,44.95,41.2,43.9,40764.7,0
+OESX.US,D,20200429,000000,45,48.5,44.3,47.6,39217.8,0
+OESX.US,D,20200430,000000,46.8,48.8,45.6,48.1,26417.6,0
+OESX.US,D,20200501,000000,48.1,48.1,44.2,45.5,20524.6,0
+OESX.US,D,20200504,000000,43.9,48,43.451,47.3,32583.9,0
+OESX.US,D,20200505,000000,47.9,50.9,46.2,46.3,35400.2,0
+OESX.US,D,20200506,000000,46.7,48.398,46.326,46.8,16720.5,0
+OESX.US,D,20200507,000000,47.5,50.599,46.15,48.4,36301.9,0
+OESX.US,D,20200508,000000,48.9,49.9,48.1,48.9,28381.5,0
+OESX.US,D,20200511,000000,48.8,50.8,48.8,49.4,31276.6,0
+OESX.US,D,20200512,000000,49.8,50.899,46.7,46.8,26817.4,0
+OESX.US,D,20200513,000000,46.8,47.3,42.2,43.8,39863.7,0
+OESX.US,D,20200514,000000,43.2,44.5,42.1,44.1,18470.6,0
+OESX.US,D,20200515,000000,44.6,46.15,44.5,45.2,18180.5,0
+OESX.US,D,20200518,000000,47.5,49,45.7,45.9,22201.2,0
+OESX.US,D,20200519,000000,46.8,47,44.8,44.8,16530.5,0
+OESX.US,D,20200520,000000,45.4,46,44.291,44.7,16769.2,0
+OESX.US,D,20200521,000000,45.2,45.9,43.9,43.9,13082.4,0
+OESX.US,D,20200522,000000,44.2,45.39,42.3,42.8,22826.7,0
+OESX.US,D,20200526,000000,44,46,43.101,45.7,27731.5,0
+OESX.US,D,20200527,000000,46.4,46.6,42.6,44.5,26334.8,0
+OESX.US,D,20200528,000000,45,45.6,44.1,44.6,20609.2,0
+OESX.US,D,20200529,000000,44.7,45.4,43.324,44.8,13961.5,0
+OESX.US,D,20200601,000000,45.5,47.374,44.4,45.8,35014.3,0
+OESX.US,D,20200602,000000,47.3,49.9,46.2,48.4,51676.4,0
+OESX.US,D,20200603,000000,50,50.1,48,48.9,47978.5,0
+OESX.US,D,20200604,000000,48,48,37.1,44.4,158400,0
+OESX.US,D,20200605,000000,44.7,46.2,41,41.4,61486.6,0
+OESX.US,D,20200608,000000,42,44,40,42.2,78040,0
+OESX.US,D,20200609,000000,42,42,37.9,39.2,118775,0
+OESX.US,D,20200610,000000,39.2,39.9,37,37.8,53739.8,0
+OESX.US,D,20200611,000000,36.5,36.5,34,34,57636.1,0
+OESX.US,D,20200612,000000,34.6,36.2,34.6,35.2,38235.2,0
+OESX.US,D,20200615,000000,34.5,34.5,33.7,33.9,49565.7,0
+OESX.US,D,20200616,000000,34.5,35,33.8,34.4,50246.2,0
+OESX.US,D,20200617,000000,34.8,35,33.3,33.9,35050.5,0
+OESX.US,D,20200618,000000,34.5,34.6,32.2,32.8,101184,0
+OESX.US,D,20200619,000000,33,35.696,32.9,35.4,74381.3,0
+OESX.US,D,20200622,000000,35.5,36,34.2,34.5,32582.8,0
+OESX.US,D,20200623,000000,34.6,35.5,34,34.5,36284.3,0
+OESX.US,D,20200624,000000,34.6,35,32.7,33.3,60542.8,0
+OESX.US,D,20200625,000000,33.3,34.4,32.9,33.8,35628.2,0
+OESX.US,D,20200626,000000,33.5,33.899,30.3,32.2,328927,0
+OESX.US,D,20200629,000000,32,33.6,31.6,33.3,31297,0
+OESX.US,D,20200630,000000,33.8,34.932,33,34.6,31565.8,0
+OESX.US,D,20200701,000000,34.3,35,33.4,34.9,51199.7,0
+OESX.US,D,20200702,000000,35.9,37.2,34.5,36.4,87547,0
+OESX.US,D,20200706,000000,37.8,37.9,36.4,37.5,65627.5,0
+OESX.US,D,20200707,000000,37.4,37.4,34.9,36.1,43482.9,0
+OESX.US,D,20200708,000000,36.2,38.15,35.8,38,43155.1,0
+OESX.US,D,20200709,000000,38.2,38.2,36,37,32654.9,0
+OESX.US,D,20200710,000000,37.1,37.6,36.2,36.6,34071.6,0
+OESX.US,D,20200713,000000,37,37.1,34,34.1,36115.5,0
+OESX.US,D,20200714,000000,34.6,35.5,34.05,35.1,17997.6,0
+OESX.US,D,20200715,000000,35.7,37.5,35.7,37,47872.6,0
+OESX.US,D,20200716,000000,37,37.5,35.9,36.4,28342.4,0
+OESX.US,D,20200717,000000,36.5,38.1,36.1,38,40896.3,0
+OESX.US,D,20200720,000000,38.332,40.95,38.3,39.9,70667.5,0
+OESX.US,D,20200721,000000,40.4,40.791,38.7,40.5,50778.6,0
+OESX.US,D,20200722,000000,40.4,40.4,38.7,39.2,22300.9,0
+OESX.US,D,20200723,000000,39.4,41.4,39.2,41.3,37451.2,0
+OESX.US,D,20200724,000000,41.5,41.9,40.2,41.4,44840.7,0
+OESX.US,D,20200727,000000,41.4,42.7,41.3,42.7,38487.4,0
+OESX.US,D,20200728,000000,42.6,44.3,42.1,43.6,31318.9,0
+OESX.US,D,20200729,000000,44.1,44.1,42.1,42.6,22046.5,0
+OESX.US,D,20200730,000000,42.4,42.8,41,41.3,29891.4,0
+OESX.US,D,20200731,000000,41.4,42,39,39.6,25283.6,0
+OESX.US,D,20200803,000000,39.6,42.1,39.357,41.9,23047.3,0
+OESX.US,D,20200804,000000,41.6,42.6,39.8,41.05,36565.1,0
+OESX.US,D,20200805,000000,40,42.2,40,41.1,71289.4,0
+OESX.US,D,20200806,000000,41.4,48,41.327,46.6,106315,0
+OESX.US,D,20200807,000000,46.4,48.3,45.4,47.6,34854.6,0
+OESX.US,D,20200810,000000,48,50.95,48,50.4,40781.7,0
+OESX.US,D,20200811,000000,50.8,51.2,48,49.8,34649.2,0
+OESX.US,D,20200812,000000,49.7,50.5,48.5,49.1,22437,0
+OESX.US,D,20200813,000000,49.4,49.9,48.2,49.8,16286.2,0
+OESX.US,D,20200814,000000,49.5,49.9,48.682,49.9,10770,0
+OESX.US,D,20200817,000000,50,50,48.7,49.8,19438.8,0
+OESX.US,D,20200818,000000,49.4,51.5,49.4,51.2,24771,0
+OESX.US,D,20200819,000000,52,57.2,51.6,57.1,74739.1,0
+OESX.US,D,20200820,000000,57.1,59,55.5,58,51831.7,0
+OESX.US,D,20200821,000000,58,59.6,57.3,58.3,42636.9,0
+OESX.US,D,20200824,000000,59.5,59.673,56.2,58,55931.4,0
+OESX.US,D,20200825,000000,58,60.2,57.1,59.1,41772.3,0
+OESX.US,D,20200826,000000,59.5,62.2,59.1,60.3,41832,0
+OESX.US,D,20200827,000000,61.1,61.12,57.1,59.5,33268.8,0
+OESX.US,D,20200828,000000,60,62,58.6,61.7,32362.1,0
+OESX.US,D,20200831,000000,62.2,64.7,59.6,63.8,61173.2,0
+OESX.US,D,20200901,000000,64.3,70.9,63,70.1,71251.8,0
+OESX.US,D,20200902,000000,70.1,70.446,68.4,69.25,74517.4,0
+OESX.US,D,20200903,000000,69.2,70.1,63.7,66.9,74918,0
+OESX.US,D,20200904,000000,67.5,68.235,64,66.2,48196,0
+OESX.US,D,20200908,000000,65.4,65.4,60.8,61.2,64081.5,0
+OESX.US,D,20200909,000000,62.1,68.8,62.1,68.1,51455.5,0
+OESX.US,D,20200910,000000,68.5,75.593,68.109,73.4,77484.5,0
+OESX.US,D,20200911,000000,73.6,75.9,66.649,69.55,61291.4,0
+OESX.US,D,20200914,000000,70.116,72.8,68.7,72.1,30212.1,0
+OESX.US,D,20200915,000000,73,74.599,72.05,72.8,29608.5,0
+OESX.US,D,20200916,000000,73.2,77.1,72.7,76.3,55276.8,0
+OESX.US,D,20200917,000000,76.5,80.7,75.2,77.7,82330.1,0
+OESX.US,D,20200918,000000,78.9,84.9,77.5,84.3,152764,0
+OESX.US,D,20200921,000000,82,82.7,75.4,78.4,73898.8,0
+OESX.US,D,20200922,000000,79.8,84.7,79.4,81.1,43995.7,0
+OESX.US,D,20200923,000000,81.7,82.7,70.7,71,70035.6,0
+OESX.US,D,20200924,000000,67.2,70.439,65.1,68.3,71584.3,0
+OESX.US,D,20200925,000000,68.4,73.7,67.6,73.5,36865.9,0
+OESX.US,D,20200928,000000,73.6,77.501,73.501,75.9,40784.5,0
+OESX.US,D,20200929,000000,75.1,78.3,74.5,77.3,42588.2,0
+OESX.US,D,20200930,000000,76.6,77.199,73.8,75.7,45576.2,0
+OESX.US,D,20201001,000000,75.9,77.5,74.457,76,28908.5,0
+OESX.US,D,20201002,000000,74,76.5,70.8,74.5,27402.9,0
+OESX.US,D,20201005,000000,75.9,78.2,74.7,77.7,29787.9,0
+OESX.US,D,20201006,000000,78.3,79,75.4,76,24751.8,0
+OESX.US,D,20201007,000000,77.5,81.804,76.5,79.8,49311.4,0
+OESX.US,D,20201008,000000,80.9,93,80.3,84.5,204862,0
+OESX.US,D,20201009,000000,87.1,91.366,86.2,88.8,70661.9,0
+OESX.US,D,20201012,000000,91.4,91.9,87.7,88.2,47170.1,0
+OESX.US,D,20201013,000000,88.3,90.1,85.2,87.3,26278.6,0
+OESX.US,D,20201014,000000,88.3,88.8,81.2,85.3,42106,0
+OESX.US,D,20201015,000000,82,84.9,81.3,84.4,22770.3,0
+OESX.US,D,20201016,000000,84.6,85.1,78.4,79.2,41362.6,0
+OESX.US,D,20201019,000000,79.5,79.5,73.8,75.3,86573.9,0
+OESX.US,D,20201020,000000,76.3,78.988,74,76.2,74838.9,0
+OESX.US,D,20201021,000000,76,78.1,72.1,72.5,40293.9,0
+OESX.US,D,20201022,000000,75,75,72,72.7,32157.8,0
+OESX.US,D,20201023,000000,73.1,76.3,72.9,75.6,26714.2,0
+OESX.US,D,20201026,000000,73.5,75.4,72,74,27923.5,0
+OESX.US,D,20201027,000000,74,75.9,70.5,71.8,32081.8,0
+OESX.US,D,20201028,000000,69.2,69.5,66,67.9,49281.3,0
+OESX.US,D,20201029,000000,67.8,67.9,64.8,66,34703.7,0
+OESX.US,D,20201030,000000,65.7,67.699,63.1,64.2,36026.7,0
+OESX.US,D,20201102,000000,64.7,67.8,64.4,67,30434.7,0
+OESX.US,D,20201103,000000,68.4,70.1,67.7,69.7,21509.9,0
+OESX.US,D,20201104,000000,70.3,70.35,64,66,39422.4,0
+OESX.US,D,20201105,000000,66.1,71.9,65.4,68.4,72562.9,0
+OESX.US,D,20201106,000000,71.3,73.8,69.8,73.1,32352.8,0
+OESX.US,D,20201109,000000,77.9,80.9,74.3,78.7,45435.9,0
+OESX.US,D,20201110,000000,78.9,86.9,78.7,81.9,50712.8,0
+OESX.US,D,20201111,000000,84,85.2,80.1,82.8,26567.6,0
+OESX.US,D,20201112,000000,81.5,84.4,78,79.5,32505.4,0
+OESX.US,D,20201113,000000,80.1,82.2,78.4,79.6,26383.9,0
+OESX.US,D,20201116,000000,81.2,82.4,78.9,82.4,26990.6,0
+OESX.US,D,20201117,000000,82.5,84.098,79.3,81.3,24347.1,0
+OESX.US,D,20201118,000000,81.5,83.8,80.784,82.9,18133.5,0
+OESX.US,D,20201119,000000,83,90.5,82.8,88.9,47559.9,0
+OESX.US,D,20201120,000000,88.7,91.8,85.2,88.9,41366.9,0
+OESX.US,D,20201123,000000,91,95.1,90,93.2,43251.6,0
+OESX.US,D,20201124,000000,95.2,101.2,92.1,98.9,60169.7,0
+OESX.US,D,20201125,000000,99.5,103,95.35,102,50818,0
+OESX.US,D,20201127,000000,102.3,106.4,100.5,105.6,33387.7,0
+OESX.US,D,20201130,000000,106,107.9,97.7,103.2,47440.8,0
+OESX.US,D,20201201,000000,103.2,107,100,102.7,37387.5,0
+OESX.US,D,20201202,000000,101.4,102.1,93,93.8,43231.8,0
+OESX.US,D,20201203,000000,93.8,95,88.7,89.6,61750,0
+OESX.US,D,20201204,000000,89.7,93.9,83.6,93.7,49299.4,0
+OESX.US,D,20201207,000000,94.4,96.237,93,95.2,29066.1,0
+OESX.US,D,20201208,000000,94.5,97,92.9,96.2,25077.6,0
+OESX.US,D,20201209,000000,99.5,102.5,96.5,99.1,39266.9,0
+OESX.US,D,20201210,000000,100.3,101.9,98.1,101.2,23474.3,0
+OESX.US,D,20201211,000000,100.5,101.3,95.5,97.2,19761.8,0
+OESX.US,D,20201214,000000,98.6,100.7,97.1,97.7,27463.7,0
+OESX.US,D,20201215,000000,97.7,103.6,97.4,102.4,25063.5,0
+OESX.US,D,20201216,000000,103.3,104,93.6,93.8,44450.8,0
+OESX.US,D,20201217,000000,93.8,101.7,93.8,99.9,39334,0
+OESX.US,D,20201218,000000,101,104.9,98.6,100.95,87813.6,0
+OESX.US,D,20201221,000000,98.2,103.2,97.507,100.1,26274.4,0
+OESX.US,D,20201222,000000,100.5,108.9,100.1,103.8,56435.7,0
+OESX.US,D,20201223,000000,104.9,106.8,101.1,102.8,18329.8,0
+OESX.US,D,20201224,000000,102.8,103.2,100.361,100.9,7576.7,0
+OESX.US,D,20201228,000000,102,102,96.5,97.5,23320.7,0
+OESX.US,D,20201229,000000,97.3,99.071,90.5,93.15,24247.1,0
+OESX.US,D,20201230,000000,93.4,99.7,93.4,99,49149.8,0
+OESX.US,D,20201231,000000,99.6,100.2,97,98.7,13668.9,0
+OESX.US,D,20210104,000000,99,99.9,91.601,95.4,23519.3,0
+OESX.US,D,20210105,000000,95,98.1,94.1,97.3,26218.2,0
+OESX.US,D,20210106,000000,97.8,108.7,97.8,102.8,47799.7,0
+OESX.US,D,20210107,000000,104.7,112,104.7,111.45,55104.3,0
+OESX.US,D,20210108,000000,114,118,105.4,108,45402.4,0
+OESX.US,D,20210111,000000,106.9,109.8,97.7,103.6,58747.1,0
+OESX.US,D,20210112,000000,104.8,109.7,103.307,109.4,28084.8,0
+OESX.US,D,20210113,000000,109.7,110.9,105.6,106.6,64799.7,0
+OESX.US,D,20210114,000000,108.7,112.1,107.1,109.3,22327.2,0
+OESX.US,D,20210115,000000,107.4,107.5,100.6,104.7,26884,0
+OESX.US,D,20210119,000000,107,109.7,104.6,109.5,53627.8,0
+OESX.US,D,20210120,000000,110,111.338,105.8,110.1,26907.7,0
+OESX.US,D,20210121,000000,109.8,115.4,106,114.6,69327.9,0
+OESX.US,D,20210122,000000,112,112,103.2,110.1,51234.1,0
+OESX.US,D,20210125,000000,109.3,109.9,101.4,106.5,26790.4,0
+OESX.US,D,20210126,000000,108.4,110.6,105,105.4,22207.7,0
+OESX.US,D,20210127,000000,103.7,104.488,94.4,97.4,64833.4,0
+OESX.US,D,20210128,000000,97,105,97,104,27298.3,0
+OESX.US,D,20210129,000000,104.4,105.1,97.5,97.9,20349.1,0
+OESX.US,D,20210201,000000,99.6,100.9,95.3,99.6,14977.1,0
+OESX.US,D,20210202,000000,101.1,103.1,98.14,101.7,28323,0
+OESX.US,D,20210203,000000,102.5,103.9,99.356,101.5,16606.7,0
+OESX.US,D,20210204,000000,101.7,106,100.3,104.7,17284.4,0
+OESX.US,D,20210205,000000,104.5,105.2,101.4,105.2,14256.4,0
+OESX.US,D,20210208,000000,105.9,111.499,105.482,109.7,37786.2,0
+OESX.US,D,20210209,000000,111.5,117.5,109.4,116.7,52639.6,0
+OESX.US,D,20210210,000000,117.5,119.8,109.3,111.4,36420.9,0
+OESX.US,D,20210211,000000,109.8,109.8,87.7,100.05,196765,0
+OESX.US,D,20210212,000000,100.2,102.15,97.7,99.8,48616,0
+OESX.US,D,20210216,000000,99.7,101.5,94.7,96.4,62274.4,0
+OESX.US,D,20210217,000000,95.5,96.8,90.6,94.2,31255.5,0
+OESX.US,D,20210218,000000,92.1,97.3,91.5,96.2,45536.4,0
+OESX.US,D,20210219,000000,97.2,101.1,96.4,98.9,36929,0
+OESX.US,D,20210222,000000,97.2,100,95.2,95.7,36437.7,0
+OESX.US,D,20210223,000000,93.1,93.96,86.278,90.45,37114.3,0
+OESX.US,D,20210224,000000,90.6,92.9,88.2,91.9,21273.4,0
+OESX.US,D,20210225,000000,91.5,92,85.8,86.1,25469.9,0
+OESX.US,D,20210226,000000,85.4,85.9,78.6,84,48365.7,0
+OESX.US,D,20210301,000000,86.5,90.5,84.5,89.9,27056.5,0
+OESX.US,D,20210302,000000,89.6,90.2,84.5,85.1,19685.9,0
+OESX.US,D,20210303,000000,85.5,86.9,80.9,81.1,35478.2,0
+OESX.US,D,20210304,000000,81,82.59,73.9,76.4,42445.3,0
+OESX.US,D,20210305,000000,78,78,68.75,77,45058.2,0
+OESX.US,D,20210308,000000,77.7,79.1,72.9,72.9,17698.5,0
+OESX.US,D,20210309,000000,76.1,85.099,76.05,82.7,35637.8,0
+OESX.US,D,20210310,000000,83.2,86.1,79.55,82.7,25857,0
+OESX.US,D,20210311,000000,84.7,89.4,82.4,89.4,27701.2,0
+OESX.US,D,20210312,000000,88,88.8,83.8,87.3,22440.4,0
+OESX.US,D,20210315,000000,87.3,87.3,84.7,85.8,24879.9,0
+OESX.US,D,20210316,000000,86.3,86.45,79.8,80.5,19386.8,0
+OESX.US,D,20210317,000000,80,82.2,78.3,81.8,17624.1,0
+OESX.US,D,20210318,000000,80.5,81.9,76.6,77.3,17321.9,0
+OESX.US,D,20210319,000000,76.9,80.9,75.6,80.8,44424.8,0
+OESX.US,D,20210322,000000,81.1,82.34,78.2,80.2,19172,0
+OESX.US,D,20210323,000000,79.8,81,74.1,74.6,35357.4,0
+OESX.US,D,20210324,000000,76.1,77.75,71.9,72.1,20328.4,0
+OESX.US,D,20210325,000000,70.4,72.2,65.1,71.4,42714.7,0
+OESX.US,D,20210326,000000,72.1,74.1,69,71.3,29674.5,0
+OESX.US,D,20210329,000000,70.1,70.3,64.1,66.2,32450,0
+OESX.US,D,20210330,000000,65.6,69.991,63.7,69,25435.3,0
+OESX.US,D,20210331,000000,70,70.9,67.7,69.6,25726.9,0
+OESX.US,D,20210401,000000,70.3,72.4,69.6,71.7,22268.1,0
+OESX.US,D,20210405,000000,73,73,70.4,70.6,27429.4,0
+OESX.US,D,20210406,000000,70.4,72,69,69.7,21648.9,0
+OESX.US,D,20210407,000000,67.4,70.7,66.6,67.6,20536.3,0
+OESX.US,D,20210408,000000,68.6,69,66.9,68,15815,0
+OESX.US,D,20210409,000000,67.4,67.6,65.475,66.6,15729,0
+OESX.US,D,20210412,000000,66.3,66.3,63.791,64.6,14564,0
+OESX.US,D,20210413,000000,64.3,67.099,61.6,66.9,35873.4,0
+OESX.US,D,20210414,000000,66.6,67.738,65.3,65.4,17447,0
+OESX.US,D,20210415,000000,66.8,66.8,63,64.8,16796.9,0
+OESX.US,D,20210416,000000,65.4,65.4,61.7,63.1,18885,0
+OESX.US,D,20210419,000000,63.2,63.323,59.5,61.4,21498.9,0
+OESX.US,D,20210420,000000,61,62.5,57.8,58.6,21032.4,0
+OESX.US,D,20210421,000000,61,62.8,60,62.6,44911.7,0
+OESX.US,D,20210422,000000,63.3,63.8,60.65,60.9,26279.5,0
+OESX.US,D,20210423,000000,61.3,64.2,59.7,63.6,31239.7,0
+OESX.US,D,20210426,000000,63.5,64.7,62.5,63,26800.4,0
+OESX.US,D,20210427,000000,63.5,63.515,62.3,62.9,14578.7,0
+OESX.US,D,20210428,000000,62.4,62.9,61.6,62.4,19416.5,0
+OESX.US,D,20210429,000000,63.8,64,60.6,61.7,16170.9,0
+OESX.US,D,20210430,000000,60.7,62.3,59.5,60.2,18819.9,0
+OESX.US,D,20210503,000000,61.2,61.2,58,58.5,16240.8,0
+OESX.US,D,20210504,000000,57.6,58.3,55.2,57.5,29224.2,0
+OESX.US,D,20210505,000000,58,59.8,57.5,58.25,18999.7,0
+OESX.US,D,20210506,000000,58,58.7,56.275,57.5,16991.2,0
+OESX.US,D,20210507,000000,57.8,58.4,56.2,56.5,15112,0
+OESX.US,D,20210510,000000,57,58.15,55.1,55.7,22695.9,0
+OESX.US,D,20210511,000000,53.8,55.914,51.9,54.3,28325.4,0
+OESX.US,D,20210512,000000,53.5,55.5,53,54,22359.7,0
+OESX.US,D,20210513,000000,54.3,56.5,54.2,56.2,18534.4,0
+OESX.US,D,20210514,000000,57.6,59.7,55.7,59.1,19139.1,0
+OESX.US,D,20210517,000000,58.9,59.3,57,58.4,10720.2,0
+OESX.US,D,20210518,000000,58,59.9,57.6,58.7,12404.7,0
+OESX.US,D,20210519,000000,57.4,58.6,56.2,58.2,10543.2,0
+OESX.US,D,20210520,000000,58.2,60.4,58.2,59.9,18447.8,0
+OESX.US,D,20210521,000000,60.8,61.99,60.1,61.2,14426.4,0
+OESX.US,D,20210524,000000,61.7,61.7,60,60.3,18503.4,0
+OESX.US,D,20210525,000000,60.9,62.1,60,60,16092.3,0
+OESX.US,D,20210526,000000,60.2,63.4,59.8,63.3,15951.1,0
+OESX.US,D,20210527,000000,63.4,65.8,62.4,65.3,17421.5,0
+OESX.US,D,20210528,000000,65.8,65.9,63,64.1,16403.1,0
+OESX.US,D,20210601,000000,64.8,67.8,64.1,67.4,24872.3,0
+OESX.US,D,20210602,000000,60.3,61.6,57.5,60.8,72070.4,0
+OESX.US,D,20210603,000000,60,61.45,59.301,60.1,35458.8,0
+OESX.US,D,20210604,000000,60,60.9,59.142,59.8,18157.4,0
+OESX.US,D,20210607,000000,60,60.1,59.2,59.9,25232.3,0
+OESX.US,D,20210608,000000,60,60.2,58.9,59.6,16655.3,0
+OESX.US,D,20210609,000000,60,61.9,59.4,60.7,17252.9,0
+OESX.US,D,20210610,000000,60.9,61,59,59.2,12526,0
+OESX.US,D,20210611,000000,59.2,59.9,58.1,58.5,14040.2,0
+OESX.US,D,20210614,000000,58.4,59.299,56.1,56.1,24291.1,0
+OESX.US,D,20210615,000000,56.1,57.5,54.7,56.5,23522.6,0
+OESX.US,D,20210616,000000,56.7,57.3,55.7,57.2,20762.3,0
+OESX.US,D,20210617,000000,57,57.75,55,56,18719.5,0
+OESX.US,D,20210618,000000,55.2,57,54.6,56,52158.3,0
+OESX.US,D,20210621,000000,56.3,56.3,54.3,54.8,23855.3,0
+OESX.US,D,20210622,000000,54.6,57,53.3,56.7,22582.1,0
+OESX.US,D,20210623,000000,56.7,58.2,56.2,57.7,24909,0
+OESX.US,D,20210624,000000,58.1,59,56.5,57.4,35837.2,0
+OESX.US,D,20210625,000000,57.1,59.4,56,58.3,377711,0
+OESX.US,D,20210628,000000,59.2,63.7,59.2,62,40337.5,0
+OESX.US,D,20210629,000000,62,62.9,58.6,59.1,33172.8,0
+OESX.US,D,20210630,000000,58.9,59,56.1,57.3,20735.3,0
+OESX.US,D,20210701,000000,57.4,58.5,55.6,56.1,12951,0
+OESX.US,D,20210702,000000,55.9,56.8,54.1,54.8,12144.2,0
+OESX.US,D,20210706,000000,55.1,55.4,51.9,52,28009.6,0
+OESX.US,D,20210707,000000,52.1,52.4,49.5,51.2,60781.4,0
+OESX.US,D,20210708,000000,50,52.7,49.1,52.4,24021.4,0
+OESX.US,D,20210709,000000,52.9,53,51.1,52,12306,0
+OESX.US,D,20210712,000000,52.4,53.7,51,53.3,18541.2,0
+OESX.US,D,20210713,000000,52.4,53.1,51.1,52.1,16313.6,0
+OESX.US,D,20210714,000000,52.7,53.1,50.1,50.3,12777.6,0
+OESX.US,D,20210715,000000,49.6,50.1,48.8,50,19070.1,0
+OESX.US,D,20210716,000000,50.8,50.9,48.8,49,12628.3,0
+OESX.US,D,20210719,000000,47.7,49.7,47,48.9,16951.8,0
+OESX.US,D,20210720,000000,48.8,51.3,48.1,50.7,15076.4,0
+OESX.US,D,20210721,000000,51,52.5,51,52.4,8976.9,0
+OESX.US,D,20210722,000000,52,52.1,50.1,50.3,9071.2,0
+OESX.US,D,20210723,000000,50.9,50.9,48.7,50.1,11544.3,0
+OESX.US,D,20210726,000000,50.1,50.7,48.9,49.5,15227.8,0
+OESX.US,D,20210727,000000,49.5,50.132,48.5,49.4,7966,0
+OESX.US,D,20210728,000000,49.8,50.425,48.7,49.1,10767.9,0
+OESX.US,D,20210729,000000,49.4,51,49,50.4,12926.5,0
+OESX.US,D,20210730,000000,49.8,51,49.8,50.1,10428.4,0
+OESX.US,D,20210802,000000,50.7,51,49,49,7642.5,0
+OESX.US,D,20210803,000000,49.1,49.299,47.1,49.2,19403.2,0
+OESX.US,D,20210804,000000,48.8,50.9,48.711,49.8,12916.3,0
+OESX.US,D,20210805,000000,50.3,51.45,49.001,50.5,8738.8,0
+OESX.US,D,20210806,000000,50.6,51.2,49.4,50.1,10849.2,0
+OESX.US,D,20210809,000000,50.3,51.1,49.2,50.1,11656.1,0
+OESX.US,D,20210810,000000,50.6,50.8,48.8,49.2,22275.5,0
+OESX.US,D,20210811,000000,49.5,50.2,48.2,50,7627.3,0
+OESX.US,D,20210812,000000,50,50.107,47.8,49.3,11219.9,0
+OESX.US,D,20210813,000000,49.1,49.1,47,47.1,5165.4,0
+OESX.US,D,20210816,000000,46.9,47,43.7,44.5,29401.7,0
+OESX.US,D,20210817,000000,44,44.4,42.7,42.8,14904.7,0
+OESX.US,D,20210818,000000,43.1,45.5,43.1,44.2,15016.6,0
+OESX.US,D,20210819,000000,43.1,43.9,42.101,42.3,8726.5,0
+OESX.US,D,20210820,000000,41.9,44.5,41.8,42.5,19302.4,0
+OESX.US,D,20210823,000000,42.5,46.15,42.5,45,9978.8,0
+OESX.US,D,20210824,000000,45.4,47.2,45,45.9,9297.7,0
+OESX.US,D,20210825,000000,45.6,46.15,45,45.6,8630.2,0
+OESX.US,D,20210826,000000,45.6,46.4,45,45.1,3667.6,0
+OESX.US,D,20210827,000000,45.1,46.4,45.1,45.7,6445,0
+OESX.US,D,20210830,000000,45.9,46.457,43.9,44.3,7000.9,0
+OESX.US,D,20210831,000000,44.6,46,44.2,45.5,6731.8,0
+OESX.US,D,20210901,000000,45.9,46.2,44.5,45.1,13548.7,0
+OESX.US,D,20210902,000000,45,45.35,44.174,44.5,12560.6,0
+OESX.US,D,20210903,000000,44.2,44.9,43.6,43.9,4454.6,0
+OESX.US,D,20210907,000000,44,45.4,43.3,43.7,19623.1,0
+OESX.US,D,20210908,000000,43.7,43.836,42.2,43.4,10361.3,0
+OESX.US,D,20210909,000000,43.1,43.8,42.1,42.2,6040.2,0
+OESX.US,D,20210910,000000,42.1,42.8,41,41.3,13443.8,0
+OESX.US,D,20210913,000000,41.3,41.5,39.4,39.7,30736.8,0
+OESX.US,D,20210914,000000,39.8,41,39,39.8,61521,0
+OESX.US,D,20210915,000000,40,40.9,39,39.8,41344.8,0
+OESX.US,D,20210916,000000,39.6,40.2,37.9,38.5,34955.8,0
+OESX.US,D,20210917,000000,38.8,40.15,37,37.2,142704,0
+OESX.US,D,20210920,000000,38.25,39.3,36.5,39.3,34123.7,0
+OESX.US,D,20210921,000000,39.6,40.562,38.8,39.6,13451.5,0
+OESX.US,D,20210922,000000,40,40.445,39.4,39.6,9536.8,0
+OESX.US,D,20210923,000000,39.7,40.099,39.2,39.4,15836.7,0
+OESX.US,D,20210924,000000,39.3,40.2,39,39.4,11059.6,0
+OESX.US,D,20210927,000000,39.2,40.3,39.2,39.8,23170,0
+OESX.US,D,20210928,000000,40,40.9,39.6,39.85,45312.8,0
+OESX.US,D,20210929,000000,39.9,40.5,39,39.1,10843.2,0
+OESX.US,D,20210930,000000,39.2,39.9,38.5,38.9,8530,0
+OESX.US,D,20211001,000000,39.1,39.7,38,39.1,12678.3,0
+OESX.US,D,20211004,000000,39.2,39.5,38,38.2,11099.5,0
+OESX.US,D,20211005,000000,38.2,39.2,37.8,38,7018.6,0
+OESX.US,D,20211006,000000,37.9,38.8,37.3,37.8,11970.6,0
+OESX.US,D,20211007,000000,38.5,40,38.2,39.5,9203.4,0
+OESX.US,D,20211008,000000,39.5,40.1,39.3,39.5,28790.6,0
+OESX.US,D,20211011,000000,39,39.6,38.5,38.5,13113.5,0
+OESX.US,D,20211012,000000,38.6,39.735,38.101,39.6,14323,0
+OESX.US,D,20211013,000000,39.7,40,39.1,39.9,7300.8,0
+OESX.US,D,20211014,000000,40,41.7,39.6,41.1,41422.7,0
+OESX.US,D,20211015,000000,41.5,42.7,41.118,41.7,15427.8,0
+OESX.US,D,20211018,000000,41.2,42.4,41.1,41.8,8892.8,0
+OESX.US,D,20211019,000000,42.3,42.768,41.6,42.7,6114.3,0
+OESX.US,D,20211020,000000,42.8,42.85,41.1,41.6,13103.9,0
+OESX.US,D,20211021,000000,41.4,41.8,40.8,40.9,6792.1,0
+OESX.US,D,20211022,000000,40.6,40.799,39.6,39.6,9552.9,0
+OESX.US,D,20211025,000000,39.9,41,39.6,40.6,5881.5,0
+OESX.US,D,20211026,000000,40.7,40.7,39,39.8,11237.2,0
+OESX.US,D,20211027,000000,39.6,40.4,39.5,39.7,9517.7,0
+OESX.US,D,20211028,000000,39.8,41,39.8,40.5,10102.3,0
+OESX.US,D,20211029,000000,40.3,41.3,40.3,40.9,10788,0
+OESX.US,D,20211101,000000,41,42.9,41,42.7,11806.9,0
+OESX.US,D,20211102,000000,42.9,43.6,42.3,43.3,9899.8,0
+OESX.US,D,20211103,000000,43.3,44.1,43.3,43.9,12582.2,0
+OESX.US,D,20211104,000000,44.2,44.3,43.1,43.5,9117.7,0
+OESX.US,D,20211105,000000,43.7,43.899,42.8,43.1,12357.8,0
+OESX.US,D,20211108,000000,43.4,45.9,43.4,45.7,15924.6,0
+OESX.US,D,20211109,000000,46.1,46.2,44.2,45.6,19976.9,0
+OESX.US,D,20211110,000000,43.3,44.9,40,41.5,28177.1,0
+OESX.US,D,20211111,000000,42,42.4,40.9,41.3,13873.8,0
+OESX.US,D,20211112,000000,41.1,41.9,41,41.7,9201.3,0
+OESX.US,D,20211115,000000,41.7,42.6,41.3,42.6,11542.6,0
+OESX.US,D,20211116,000000,42.6,42.7,41.6,42,9902.5,0
+OESX.US,D,20211117,000000,41.8,41.9,40.7,40.8,12003,0
+OESX.US,D,20211118,000000,41.1,41.7,39.1,39.4,23482.2,0
+OESX.US,D,20211119,000000,39.2,39.6,37.2,37.2,18151.8,0
+OESX.US,D,20211122,000000,37.1,38,35,36.4,24358.2,0
+OESX.US,D,20211123,000000,36.5,37.5,35.5,35.7,9242.5,0
+OESX.US,D,20211124,000000,35.2,36.8,35,36.5,14145.5,0
+OESX.US,D,20211126,000000,36.5,36.5,35,36.2,9312.7,0
+OESX.US,D,20211129,000000,36.3,39,36.001,38.3,34278.5,0
+OESX.US,D,20211130,000000,38.4,38.8,36.6,37.7,22562.6,0
+OESX.US,D,20211201,000000,37.9,38.299,34.5,34.5,14506.9,0
+OESX.US,D,20211202,000000,34.5,36.6,34.5,35.9,29587.2,0
+OESX.US,D,20211203,000000,36.1,36.5,34.6,34.9,12623.5,0
+OESX.US,D,20211206,000000,35,35.6,34.1,34.9,15196.2,0
+OESX.US,D,20211207,000000,35,37.6,34.9,36,18198.5,0
+OESX.US,D,20211208,000000,35.6,38.099,35.6,37.5,25513.6,0
+OESX.US,D,20211209,000000,36.75,38.55,36.75,37.7,14403.9,0
+OESX.US,D,20211210,000000,38.2,38.45,37.3,37.9,26867.4,0
+OESX.US,D,20211213,000000,37.5,38.2,34.2,34.5,62395.3,0
+OESX.US,D,20211214,000000,34.5,35.5,33.6,34,33965.4,0
+OESX.US,D,20211215,000000,33.7,34.5,32.5,33.7,45248.3,0
+OESX.US,D,20211216,000000,33.7,34.5,32.4,33,38490.6,0
+OESX.US,D,20211217,000000,33,35.4,32.6,34.1,121777,0
+OESX.US,D,20211220,000000,33.9,34.5,33.1,34.2,21901.9,0
+OESX.US,D,20211221,000000,34.735,35.9,34.2,35.1,39075.2,0
+OESX.US,D,20211222,000000,35.4,36.3,35.1,35.7,26806.9,0
+OESX.US,D,20211223,000000,36.3,36.3,35.4,35.9,17176.3,0
+OESX.US,D,20211227,000000,35.7,36.3,35.1,35.2,16729.1,0
+OESX.US,D,20211228,000000,35.1,36.9,35.1,35.4,21285.4,0
+OESX.US,D,20211229,000000,35.8,36.2,34.7,34.9,19215.9,0
+OESX.US,D,20211230,000000,34.8,36.5,34.8,35.9,26967.2,0
+OESX.US,D,20211231,000000,36,37.387,35.9,36.2,26162.9,0
+OESX.US,D,20220103,000000,36.8,39.1,36.696,38,31988,0
+OESX.US,D,20220104,000000,38.6,38.8,36.1,37.1,25479.6,0
+OESX.US,D,20220105,000000,37,38.3,36,36.7,43927.2,0
+OESX.US,D,20220106,000000,36.6,39,36.6,38.5,31353.4,0
+OESX.US,D,20220107,000000,38.4,40.1,38.05,39.2,28861.5,0
+OESX.US,D,20220110,000000,38.8,40.9,37.9,40.7,44188.1,0
+OESX.US,D,20220111,000000,40.9,44.7,40.1,43.5,179115,0
+OESX.US,D,20220112,000000,44.2,45,43.1,43.9,37026.2,0
+OESX.US,D,20220113,000000,44.2,45.5,42.8,43,23484.4,0
+OESX.US,D,20220114,000000,43,43,40.6,42.4,24688.5,0
+OESX.US,D,20220118,000000,42,42.4,39.7,39.9,30123.1,0
+OESX.US,D,20220119,000000,34.6,34.9,32.1,33.1,113775,0
+OESX.US,D,20220120,000000,34.2,34.2,31.6,31.8,56363.9,0
+OESX.US,D,20220121,000000,31.2,32.2,29.6,31.6,54216.3,0
+OESX.US,D,20220124,000000,30.6,32.3,29.685,32,34433,0
+OESX.US,D,20220125,000000,31.7,33.3,29.72,30,42792.5,0
+OESX.US,D,20220126,000000,30.1,31.2,29.6,29.6,27504.8,0
+OESX.US,D,20220127,000000,29.9,30.5,29.1,29.3,19290,0
+OESX.US,D,20220128,000000,29.2,29.7,28.7,29.5,17781.1,0
+OESX.US,D,20220131,000000,29.5,32.4,29.5,32.2,19646.7,0
+OESX.US,D,20220201,000000,31.9,32.7,31.5,32.3,7307.6,0
+OESX.US,D,20220202,000000,32.7,33,30.9,31.2,13150.8,0
+OESX.US,D,20220203,000000,30.8,31.049,29.501,29.9,9735.1,0
+OESX.US,D,20220204,000000,29.9,30.2,29.3,29.8,17390.1,0
+OESX.US,D,20220207,000000,29.7,30.15,29.3,29.3,9885.7,0
+OESX.US,D,20220208,000000,29.4,30.7,28.9,30.7,11295.3,0
+OESX.US,D,20220209,000000,31.4,33.4,30.656,32.8,25782.6,0
+OESX.US,D,20220210,000000,32.4,34.24,32.1,32.9,12367,0
+OESX.US,D,20220211,000000,32.8,33.018,30.7,31,14876.5,0
+OESX.US,D,20220214,000000,31.2,32.324,30.4,31.1,15036.6,0
+OESX.US,D,20220215,000000,31.6,33.2,31.5,33,17875,0
+OESX.US,D,20220216,000000,32.8,33.6,32.4,33.4,12031.2,0
+OESX.US,D,20220217,000000,32.8,33.15,31.5,31.7,10070.5,0
+OESX.US,D,20220218,000000,31.3,32.2,30.8,31.2,8807.7,0
+OESX.US,D,20220222,000000,30.4,30.5,28,28.9,43388.3,0
+OESX.US,D,20220223,000000,29,30,28.4,28.5,13094.2,0
+OESX.US,D,20220224,000000,28.1,30.7,27.4,30.6,18744.4,0
+OESX.US,D,20220225,000000,30.5,30.8,29.9,29.9,7866.9,0
+OESX.US,D,20220228,000000,29.7,31.2,29.6,30.9,21861.1,0
+OESX.US,D,20220301,000000,31,31.1,29.6,29.8,10856.1,0
+OESX.US,D,20220302,000000,29.9,30.6,29,30.4,9544.4,0
+OESX.US,D,20220303,000000,30.6,30.6,29,29.5,8171.2,0
+OESX.US,D,20220304,000000,29.1,29.499,28,28.4,15968.7,0
+OESX.US,D,20220307,000000,28.5,29.835,28.4,29.2,24729.8,0
+OESX.US,D,20220308,000000,29.2,31.3,28.8,30.8,21665.2,0
+OESX.US,D,20220309,000000,31.4,31.8,30.985,31.5,9277,0
+OESX.US,D,20220310,000000,31.2,31.8,30.3,31.7,10353.3,0
+OESX.US,D,20220311,000000,31.8,31.8,29.5,29.8,11633.2,0
+OESX.US,D,20220314,000000,29.8,29.8,28.1,28.1,11862.7,0
+OESX.US,D,20220315,000000,28.3,29,27.4,28.6,12537.1,0
+OESX.US,D,20220316,000000,29,30,28.701,29.7,7992.9,0
+OESX.US,D,20220317,000000,29.7,30.7,29.447,30.7,9356.3,0
+OESX.US,D,20220318,000000,30,31.5,30,30.7,9774.1,0
+OESX.US,D,20220321,000000,31,31.15,29.5,29.7,9702.8,0
+OESX.US,D,20220322,000000,29.9,30.8,29.9,30.3,6240.3,0
+OESX.US,D,20220323,000000,30.2,30.4,29,29.4,13993.5,0
+OESX.US,D,20220324,000000,29.6,30,29,29.4,2656.4,0
+OESX.US,D,20220325,000000,29.5,29.5,27.8,28.5,23489.7,0
+OESX.US,D,20220328,000000,28.5,28.965,27.8,28.9,10060.4,0
+OESX.US,D,20220329,000000,28.8,29.8,28.6,29.4,8832.3,0
+OESX.US,D,20220330,000000,29.4,29.4,28.2,28.3,9351.4,0
+OESX.US,D,20220331,000000,28,28.6,27.8,28,8709.6,0
+OESX.US,D,20220401,000000,28.1,29,27.6,28.3,8652,0
+OESX.US,D,20220404,000000,28.8,29.4,28.4,29.4,8439.9,0
+OESX.US,D,20220405,000000,29.4,29.4,27.8,28,10525.6,0
+OESX.US,D,20220406,000000,27.7,28,27.2,27.4,18195.8,0
+OESX.US,D,20220407,000000,27.3,27.7,26.5,27.2,15384.7,0
+OESX.US,D,20220408,000000,27,27.55,26.5,26.5,7962.2,0
+OESX.US,D,20220411,000000,26.5,26.9,26,26.6,5942.6,0
+OESX.US,D,20220412,000000,26.7,27,25.7,25.8,12273.4,0
+OESX.US,D,20220413,000000,25.7,27.1,25.7,26.9,6257.2,0
+OESX.US,D,20220414,000000,26.9,27.1,26,26.2,12595.1,0
+OESX.US,D,20220418,000000,26,26.95,26,26.9,11332.5,0
+OESX.US,D,20220419,000000,27.2,29.3,27.2,29.3,20595.5,0
+OESX.US,D,20220420,000000,29.4,29.8,28,28.3,14446.4,0
+OESX.US,D,20220421,000000,29.1,29.1,27.2,28,11803.2,0
+OESX.US,D,20220422,000000,28,28.5,27.4,27.9,8048.1,0
+OESX.US,D,20220425,000000,27.7,29.1,27.351,28.2,9282.2,0
+OESX.US,D,20220426,000000,27.9,27.9,27,27.4,5140.6,0
+OESX.US,D,20220427,000000,27.2,28,26.8,27.4,7573.9,0
+OESX.US,D,20220428,000000,27.9,28,26.2,27,9658.2,0
+OESX.US,D,20220429,000000,27,28,26.5,26.9,11562.4,0
+OESX.US,D,20220502,000000,26.9,27.9,26.8,27.9,10073.9,0
+OESX.US,D,20220503,000000,28,28.4,27.5,27.9,8064.3,0
+OESX.US,D,20220504,000000,27.9,29.3,26.5,28.4,13190.6,0
+OESX.US,D,20220505,000000,28.3,28.55,27.5,27.7,4576,0
+OESX.US,D,20220506,000000,27.7,28,26.4,26.85,14061.9,0
+OESX.US,D,20220509,000000,26.5,27.2,26,26.3,10058.4,0
+OESX.US,D,20220510,000000,26.6,26.6,25.1,25.3,12674.1,0
+OESX.US,D,20220511,000000,25.6,25.8,24.2,24.6,9556.1,0
+OESX.US,D,20220512,000000,24.2,25.362,24,24.65,11825.7,0
+OESX.US,D,20220513,000000,24.9,26.3,24.9,25.8,4352.4,0
+OESX.US,D,20220516,000000,25.8,26,24.8,24.8,6016,0
+OESX.US,D,20220517,000000,25.7,27,24.3,27,9243.6,0
+OESX.US,D,20220518,000000,26.6,26.6,25,25.2,3883.5,0
+OESX.US,D,20220519,000000,25.1,26.4,24.9,25,5990.7,0
+OESX.US,D,20220520,000000,25.2,25.2,23.5,24.4,9509.9,0
+OESX.US,D,20220523,000000,24.7,24.7,23.3,23.7,14662.4,0
+OESX.US,D,20220524,000000,23.2,24,21.5,21.7,33650.3,0
+OESX.US,D,20220525,000000,23,23,21.6,21.7,16559.3,0
+OESX.US,D,20220526,000000,21.7,23.9,21.6,22.9,14664,0
+OESX.US,D,20220527,000000,23.5,23.7,22.6,22.8,3765.6,0
+OESX.US,D,20220531,000000,22.6,23,22.3,22.3,7503.8,0
+OESX.US,D,20220601,000000,22.8,23.1,22,22.7,6796.4,0
+OESX.US,D,20220602,000000,22.9,23.516,22.8,23.1,6708.8,0
+OESX.US,D,20220603,000000,23.05,23.6,22.807,23.3,3880.3,0
+OESX.US,D,20220606,000000,23.6,23.7,22.8,23.1,5556.7,0
+OESX.US,D,20220607,000000,22.7,23.999,21.8,22.7,53822.7,0
+OESX.US,D,20220608,000000,22.8,23.5,22.5,23.1,6686.3,0
+OESX.US,D,20220609,000000,23,23.899,22.2,22.8,8838.2,0
+OESX.US,D,20220610,000000,23,23.25,21.6,21.8,9616,0
+OESX.US,D,20220613,000000,22.1,22.1,20.1,20.2,15714.5,0
+OESX.US,D,20220614,000000,21.3,21.3,20.4,20.5,9057.5,0
+OESX.US,D,20220615,000000,20.9,21,20.2,20.4,8152.8,0
+OESX.US,D,20220616,000000,20.3,22.9,20,20.6,9072,0
+OESX.US,D,20220617,000000,20.6,21.7,20.1,21.1,11927.5,0
+OESX.US,D,20220621,000000,21.1,21.4,20.3,20.5,7906.3,0
+OESX.US,D,20220622,000000,20.5,21.4,20,20.3,5097.3,0
+OESX.US,D,20220623,000000,20.5,20.9,20.014,20.1,2825.9,0
+OESX.US,D,20220624,000000,20.1,20.7,20,20.5,9444,0
+OESX.US,D,20220627,000000,20.7,20.983,20.45,20.6,4039.1,0
+OESX.US,D,20220628,000000,20.6,20.9,20.3,20.9,3991.8,0
+OESX.US,D,20220629,000000,20.6,20.995,20.3,20.5,4389.8,0
+OESX.US,D,20220630,000000,20.4,20.4,19.9,20.1,7241.1,0
+OESX.US,D,20220701,000000,20.2,20.4,19.7,20.4,4132.9,0
+OESX.US,D,20220705,000000,20.4,20.4,19.7,20.2,6440.1,0
+OESX.US,D,20220706,000000,20.1,20.3,20,20.1,2865,0
+OESX.US,D,20220707,000000,20.15,20.5,20.1,20.3,1827.2,0
+OESX.US,D,20220708,000000,20.3,20.5,19.9,20.1,3816.5,0
+OESX.US,D,20220711,000000,19.8,20.188,19.8,19.9,4049.3,0
+OESX.US,D,20220712,000000,20,20.05,19.5,19.6,7426.8,0
+OESX.US,D,20220713,000000,19.5,21.3,19.3,20.8,5597,0
+OESX.US,D,20220714,000000,20.563,20.8,20.05,20.8,3501.3,0
+OESX.US,D,20220715,000000,20.8,20.8,20.3,20.7,4273.3,0
+OESX.US,D,20220718,000000,20.7,20.8,20.3,20.7,2489,0
+OESX.US,D,20220719,000000,20.6,21.2,20.2,20.2,6215.9,0
+OESX.US,D,20220720,000000,20.3,20.7,20.3,20.5,9708.9,0
+OESX.US,D,20220721,000000,20.1,21.3,20.1,21.3,2171.4,0
+OESX.US,D,20220722,000000,21.1,21.399,21.1,21.2,1679.1,0
+OESX.US,D,20220725,000000,20.7,21.1,20.6,20.9,3511.9,0
+OESX.US,D,20220726,000000,20.4,20.8,20.4,20.8,1726.9,0
+OESX.US,D,20220727,000000,20.5,21.3,20.5,21,2853.1,0
+OESX.US,D,20220728,000000,21.2,21.2,20.5,20.5,4524.8,0
+OESX.US,D,20220729,000000,20.702,21.46,20.702,21.2,2339.5,0
+OESX.US,D,20220801,000000,21.4,22.2,21.2,22.1,4682.5,0
+OESX.US,D,20220802,000000,22.2,23.4,22.103,23.1,9257.1,0
+OESX.US,D,20220803,000000,20,20.9,17.6,17.6,82806.4,0
+OESX.US,D,20220804,000000,18,18.1,17.3,17.5,30171.4,0
+OESX.US,D,20220805,000000,17.5,17.5,16.6,16.9,25443.4,0
+OESX.US,D,20220808,000000,17,17.2,16.6,16.6,15897.4,0
+OESX.US,D,20220809,000000,16.9,17,16.6,16.6,11656.4,0
+OESX.US,D,20220810,000000,17,17.1,16.6,16.7,12323.9,0
+OESX.US,D,20220811,000000,16.6,17.4,16.6,16.9,20596.9,0
+OESX.US,D,20220812,000000,17,17,16.4,16.4,20266.1,0
+OESX.US,D,20220815,000000,16.7,16.7,16.3,16.4,22062.5,0
+OESX.US,D,20220816,000000,16.4,16.499,15.9,15.9,16965.4,0
+OESX.US,D,20220817,000000,16,16.2,15.6,15.6,20553,0
+OESX.US,D,20220818,000000,15.6,15.7,15,15.1,20221.2,0
+OESX.US,D,20220819,000000,15,15.1,14.5,14.85,16856.2,0
+OESX.US,D,20220822,000000,14.1,15,14.1,14.5,25519.7,0
+OESX.US,D,20220823,000000,14.9,15.1,14.4,14.5,29866.7,0
+OESX.US,D,20220824,000000,14.5,15.5,14.3,15.5,10111,0
+OESX.US,D,20220825,000000,15.5,16.5,15.201,16.4,17143.8,0
+OESX.US,D,20220826,000000,16.6,16.7,16.104,16.7,16323.4,0
+OESX.US,D,20220829,000000,16.5,16.8,16.338,16.7,9720.8,0
+OESX.US,D,20220830,000000,16.7,16.9,16.4,16.8,18887.9,0
+OESX.US,D,20220831,000000,16.8,17,16.546,16.8,4740.4,0
+OESX.US,D,20220901,000000,16.5,16.8,16.2,16.5,17684.4,0
+OESX.US,D,20220902,000000,16.5,16.6,16.301,16.6,4384.8,0
+OESX.US,D,20220906,000000,16.5,16.9,16.5,16.6,9214.1,0
+OESX.US,D,20220907,000000,16.5,17.3,16.5,17.3,4630.5,0
+OESX.US,D,20220908,000000,17.2,17.2,16.6,17,5022.4,0
+OESX.US,D,20220909,000000,17.4,17.4,17.1,17.3,5836.5,0
+OESX.US,D,20220912,000000,16.6,17.5,16.5,16.7,5247.3,0
+OESX.US,D,20220913,000000,16.5,16.6,16.4,16.5,8466.7,0
+OESX.US,D,20220914,000000,16.4,16.9,16.4,16.4,61203.5,0
+OESX.US,D,20220915,000000,16.5,16.775,15.6,15.7,5704,0
+OESX.US,D,20220916,000000,15.6,16,15.2,15.4,11601.6,0
+OESX.US,D,20220919,000000,15.2,15.5,15,15.5,11574.8,0
+OESX.US,D,20220920,000000,15.3,15.5,15.2,15.5,69474.7,0
+OESX.US,D,20220921,000000,15.3,15.4,15.3,15.4,19717,0
+OESX.US,D,20220922,000000,15.301,15.6,14.6,15.5,9059.5,0
+OESX.US,D,20220923,000000,15.3,15.6,15.1,15.5,6141.2,0
+OESX.US,D,20220926,000000,15.5,15.65,15,15.4,32710,0
+OESX.US,D,20220927,000000,15.4,15.6,15.2,15.5,5148.6,0
+OESX.US,D,20220928,000000,15.5,15.6,15.3,15.5,6665.2,0
+OESX.US,D,20220929,000000,15.2,15.6,15.2,15.6,5428.9,0
+OESX.US,D,20220930,000000,15.8,15.8,15.2,15.6,9999.3,0
+OESX.US,D,20221003,000000,15.6,15.9,15.6,15.9,1632.8,0
+OESX.US,D,20221004,000000,15.8,16.3,15.8,15.8,5146,0
+OESX.US,D,20221005,000000,15.7,16,15.5,15.5,4318.4,0
+OESX.US,D,20221006,000000,15.3,17,15.3,16.6,17189.7,0
+OESX.US,D,20221007,000000,16.4,16.4,15.8,16.2,4963.5,0
+OESX.US,D,20221010,000000,16,16.4,15.8,16.4,1908.2,0
+OESX.US,D,20221011,000000,16.9,16.9,16.1,16.4,4303,0
+OESX.US,D,20221012,000000,16,18,16,17.9,9479.6,0
+OESX.US,D,20221013,000000,18.1,18.2,17.55,17.7,8835.2,0
+OESX.US,D,20221014,000000,17.9,17.9,17,17.3,2877.7,0
+OESX.US,D,20221017,000000,17.9,17.9,16.95,17,5055.6,0
+OESX.US,D,20221018,000000,17.5,17.5,17,17.2,3583.7,0
+OESX.US,D,20221019,000000,17.2,17.2,16.6,17,3603.7,0
+OESX.US,D,20221020,000000,17.1,17.381,16.6,16.7,2864.6,0
+OESX.US,D,20221021,000000,16.5,16.5,16.2,16.3,1436.8,0
+OESX.US,D,20221024,000000,16.4,16.4,15.6,15.8,4799,0
+OESX.US,D,20221025,000000,15.6,16.5,15.6,16.2,4304.6,0
+OESX.US,D,20221026,000000,16.3,17.27,16.2,17.1,3529.2,0
+OESX.US,D,20221027,000000,17.4,17.4,16.8,17.2,1065.6,0
+OESX.US,D,20221028,000000,17.2,17.2,16.567,17.1,3078.6,0
+OESX.US,D,20221031,000000,17.1,17.4,16.6,17,7134.2,0
+OESX.US,D,20221101,000000,17.299,18,17,18,12100.5,0
+OESX.US,D,20221102,000000,17.568,18.3,17.3,17.65,5900.5,0
+OESX.US,D,20221103,000000,17.5,17.8,17.4,17.8,3461,0
+OESX.US,D,20221104,000000,17.6,17.7,17.3,17.6,2327.9,0
+OESX.US,D,20221107,000000,17.6,17.65,16.2,16.3,10915.4,0
+OESX.US,D,20221108,000000,16.3,17.6,16,16.5,5166.2,0
+OESX.US,D,20221109,000000,16.1,16.9,15.822,16.7,8200.4,0
+OESX.US,D,20221110,000000,17,17.367,16.4,16.4,6619.6,0
+OESX.US,D,20221111,000000,16.3,16.6,16.01,16.6,2797.5,0
+OESX.US,D,20221114,000000,16.5,16.9,16.3,16.9,2856,0
+OESX.US,D,20221115,000000,17.1,17.3,17,17.1,5567.4,0
+OESX.US,D,20221116,000000,17.2,17.4,17.1,17.2,5575.5,0
+OESX.US,D,20221117,000000,17.1,17.7,16.8,17.7,7045.3,0
+OESX.US,D,20221118,000000,17.6,17.7,17.1,17.5,1907.2,0
+OESX.US,D,20221121,000000,17.7,17.7,17,17.4,5024.2,0
+OESX.US,D,20221122,000000,17.5,18,17.5,17.9,6365,0
+OESX.US,D,20221123,000000,18.1,19.1,17.975,19.1,15286.5,0
+OESX.US,D,20221125,000000,19,19.4,18.58,19.4,13429.9,0
+OESX.US,D,20221128,000000,19.1,20,19.1,19.701,9469,0
+OESX.US,D,20221129,000000,19.7,21,19.7,20.9,6863.7,0
+OESX.US,D,20221130,000000,21,21.4,20.1,21.2,9734.5,0
+OESX.US,D,20221201,000000,21.5,22,21.4,21.5,5178.4,0
+OESX.US,D,20221202,000000,21.5,21.9,21,21.9,4627.9,0
+OESX.US,D,20221205,000000,21.4,22,21.4,21.5,3026.3,0
+OESX.US,D,20221206,000000,21.5,21.828,21.2,21.7,3907.6,0
+OESX.US,D,20221207,000000,21.7,22,21.1,22,2560.2,0
+OESX.US,D,20221208,000000,22,22,21.5,21.9,3768.2,0
+OESX.US,D,20221209,000000,21.6,21.824,21.5,21.824,2273.2,0
+OESX.US,D,20221212,000000,21.6,22.3,21.301,21.9,3614.3,0
+OESX.US,D,20221213,000000,22.2,24.5,21.7,22.7,21022.1,0
+OESX.US,D,20221214,000000,22.7,24.2,22.7,23.7,9525.2,0
+OESX.US,D,20221215,000000,23.6,24.019,22.7,23,7013.4,0
+OESX.US,D,20221216,000000,22.7,23.2,22.1,22.5,8503.8,0
+OESX.US,D,20221219,000000,22.3,22.4,22.1,22.1,1995.2,0
+OESX.US,D,20221220,000000,22,22.4,21.8,21.8,2663.1,0
+OESX.US,D,20221221,000000,21.7,22.199,20.5,20.6,4941,0
+OESX.US,D,20221222,000000,20.4,20.61,19.8,20,5849.7,0
+OESX.US,D,20221223,000000,19.7,19.9,19.2,19.5,4416.4,0
+OESX.US,D,20221227,000000,19.1,20.1,19,19.3,5272.7,0
+OESX.US,D,20221228,000000,19.4,19.585,17.544,18.3,5773.6,0
+OESX.US,D,20221229,000000,18,18.1,17.5,17.7,5855.4,0
+OESX.US,D,20221230,000000,17.4,18.6,17.4,18.2,8531.2,0
+OESX.US,D,20230103,000000,18.6,19.099,18.065,18.201,1600,0
+OESX.US,D,20230104,000000,18.201,18.7,18.1,18.6,2096.8,0
+OESX.US,D,20230105,000000,18.5,18.799,18.5,18.675,1089.2,0
+OESX.US,D,20230106,000000,18.8,19,18.6,18.85,3638.8,0
+OESX.US,D,20230109,000000,18.7,19.4,18.7,18.842,2218.8,0
+OESX.US,D,20230110,000000,19,19.199,18.553,18.8,1526,0
+OESX.US,D,20230111,000000,19.4,19.599,19.1,19.2,1719.4,0
+OESX.US,D,20230112,000000,19.3,19.8,18.9,19.5,5125.2,0
+OESX.US,D,20230113,000000,19.6,20.2,19.6,20.2,2210.9,0
+OESX.US,D,20230117,000000,19.7,20,19.5,19.8,8760.2,0
+OESX.US,D,20230118,000000,19.8,19.85,19,19,1463.5,0
+OESX.US,D,20230119,000000,18.5,18.999,18.3,18.4,1616.6,0
+OESX.US,D,20230120,000000,18.3,18.691,18.2,18.4,7140.3,0
+OESX.US,D,20230123,000000,18,19,17,17.9,6047.9,0
+OESX.US,D,20230124,000000,17,17.327,16.6,16.6,7494,0
+OESX.US,D,20230125,000000,17.5,17.6,16.5,17.1,12341.2,0
+OESX.US,D,20230126,000000,17.4,17.4,16.5,16.5,4584.3,0
+OESX.US,D,20230127,000000,16.7,16.9,16.5,16.6,3604.4,0
+OESX.US,D,20230130,000000,16.7,16.8,16.2,16.6,6552.8,0
+OESX.US,D,20230131,000000,16.6,16.7,16.4,16.6,3732.6,0
+OESX.US,D,20230201,000000,16.512,17.4,16.5,17.2,6947,0
+OESX.US,D,20230202,000000,17.1,18.699,17.1,18.301,8732.1,0
+OESX.US,D,20230203,000000,18.6,18.814,18.1,18.1,2568.7,0
+OESX.US,D,20230206,000000,17.9,18.7,17.874,18.199,4061,0
+OESX.US,D,20230207,000000,18.1,18.5,18.1,18.499,2378,0
+OESX.US,D,20230208,000000,18.1,18.3,17.9,18.1,3873,0
+OESX.US,D,20230209,000000,17.9,18.497,17.5,18.3,4246.8,0
+OESX.US,D,20230210,000000,18.3,18.3,17.8,18.25,1629.5,0
+OESX.US,D,20230213,000000,17.9,18.5,17.5,18.5,3078.7,0
+OESX.US,D,20230214,000000,18.5,18.7,17.9,18.7,3086.6,0
+OESX.US,D,20230215,000000,18.2,20.1,18.2,20,18789.5,0
+OESX.US,D,20230216,000000,19.9,21.39,19.9,21.1,9082,0
+OESX.US,D,20230217,000000,20.4,20.799,20,20.5,2751.9,0
+OESX.US,D,20230221,000000,20.1,20.8,20,20.5,2475.9,0
+OESX.US,D,20230222,000000,20.4,20.7,20,20.2,2543.9,0
+OESX.US,D,20230223,000000,20,20.25,19.501,20.1,1067.6,0
+OESX.US,D,20230224,000000,19.6,19.999,19.4,19.8,1828.9,0
+OESX.US,D,20230227,000000,19.7,19.9,19.4,19.7,741.3,0
+OESX.US,D,20230228,000000,19.5,21,19.5,20.5,3880.9,0
+OESX.US,D,20230301,000000,20.5,20.899,20.5,20.5,1871.8,0
+OESX.US,D,20230302,000000,20.5,20.5,19.898,19.999,2509.4,0
+OESX.US,D,20230303,000000,19.8,20.299,19.6,20,1422.4,0
+OESX.US,D,20230306,000000,20.3,20.3,19.7,20,1039.2,0
+OESX.US,D,20230307,000000,19.7,20.255,19.5,19.65,1517.1,0
+OESX.US,D,20230308,000000,19.5,20,18.6,18.8,3939.2,0
+OESX.US,D,20230309,000000,19.499,19.5,17.7,17.7,1801.8,0
+OESX.US,D,20230310,000000,17.7,18.8,17.7,18.5,5364.2,0
+OESX.US,D,20230313,000000,18.6,19.5,18.592,19.3,2188.3,0
+OESX.US,D,20230314,000000,19.3,19.9,19,19,2607.3,0
+OESX.US,D,20230315,000000,19,19.1,18.507,19,932.2,0
+OESX.US,D,20230316,000000,19,19.6,18.558,19.3,1620,0
+OESX.US,D,20230317,000000,19.2,19.202,18.9,19,3388,0
+OESX.US,D,20230320,000000,19,19.4,19,19,1209.8,0
+OESX.US,D,20230321,000000,19,19.3,19,19,1617.9,0
+OESX.US,D,20230322,000000,19,19.2,19,19,5091.4,0
+OESX.US,D,20230323,000000,19.176,19.199,19,19.1,3314,0
+OESX.US,D,20230324,000000,18.7,19.1,18.7,19,2152.9,0
+OESX.US,D,20230327,000000,19,19.1,19,19,2512.3,0
+OESX.US,D,20230328,000000,19,19.2,18.3,19.2,10362.7,0
+OESX.US,D,20230329,000000,19.407,20.8,19.2,20.6,14226.8,0
+OESX.US,D,20230330,000000,20.6,21.1,20.301,20.4,2424.7,0
+OESX.US,D,20230331,000000,20.8,20.8,19.8,20.3,2122.2,0
+OESX.US,D,20230403,000000,20.3,20.646,19.901,20,512.7,0
+OESX.US,D,20230404,000000,20,20,19.8,19.9,436.7,0
+OESX.US,D,20230405,000000,19.9,20.3,19.65,19.7,1235.1,0
+OESX.US,D,20230406,000000,20.05,20.05,19.5,19.5,578.8,0
+OESX.US,D,20230410,000000,19.4,19.4,18.9,19,39670.7,0
+OESX.US,D,20230411,000000,18,19.2,18,19,15281.5,0
+OESX.US,D,20230412,000000,18.2,18.7,17.1,17.1,10261.8,0
+OESX.US,D,20230413,000000,17.3,17.9,16.5,17.5,9530.6,0
+OESX.US,D,20230414,000000,17.2,17.8,17.1,17.1,1171.6,0
+OESX.US,D,20230417,000000,16.6,17,16.041,16.2,4484.6,0
+OESX.US,D,20230418,000000,16.2,17,16.2,16.3,2406.9,0
+OESX.US,D,20230419,000000,16.3,17.1,15.9,16.6,5652.8,0
+OESX.US,D,20230420,000000,17.4,17.9,16.8,17.5,7685.6,0
+OESX.US,D,20230421,000000,17.599,18.3,16.9,17.3,3769,0
+OESX.US,D,20230424,000000,17.3,18.7,17,17.1,3245.9,0
+OESX.US,D,20230425,000000,16.6,17.1,15.7,15.9,6689.8,0
+OESX.US,D,20230426,000000,15.6,16.65,15.6,15.789,4200.1,0
+OESX.US,D,20230427,000000,15.8,15.801,15.5,15.7,2142.5,0
+OESX.US,D,20230428,000000,15.7,15.7,14.9,15.4,6048.2,0
+OESX.US,D,20230501,000000,15,15.4,15,15.2,2297,0
+OESX.US,D,20230502,000000,15,15.3,14.632,14.9,2689,0
+OESX.US,D,20230503,000000,14.6,15.4,14.6,15,2315.2,0
+OESX.US,D,20230504,000000,15.2,15.2,14.5,14.7,2939,0
+OESX.US,D,20230505,000000,14.503,15.5,14.4,15.1,2754.2,0
+OESX.US,D,20230508,000000,15.2,15.399,14.8,15.1,1570.8,0
+OESX.US,D,20230509,000000,14.6,15.1,14.6,15.1,1021.1,0
+OESX.US,D,20230510,000000,14.7,15.5,14.7,15.5,2406.5,0
+OESX.US,D,20230511,000000,15,15.442,15,15.1,644.4,0
+OESX.US,D,20230512,000000,15.4,15.434,14.8,14.8,1576.5,0
+OESX.US,D,20230515,000000,15,15.3,14.6,15.1,1576,0
+OESX.US,D,20230516,000000,15,15,14.5,14.588,886.8,0
+OESX.US,D,20230517,000000,14.5,15.1,14.5,14.8,1044.4,0
+OESX.US,D,20230518,000000,14.6,15.2,14.5,15.05,1319.2,0
+OESX.US,D,20230519,000000,15,15,14.701,15,1043.9,0
+OESX.US,D,20230522,000000,15,15.5,14.5,14.5,6450.4,0
+OESX.US,D,20230523,000000,15.5,16.8,14.78,15.3,13180.2,0
+OESX.US,D,20230524,000000,15.3,15.3,14.7,14.7,869.1,0
+OESX.US,D,20230525,000000,15,15,14.2,14.4,2153.5,0
+OESX.US,D,20230526,000000,14.5,14.8,14.2,14.3,4358.3,0
+OESX.US,D,20230530,000000,14.2,14.9,13.8,14.4,4531.1,0
+OESX.US,D,20230531,000000,14.5,14.8,14.4,14.75,1657.1,0
+OESX.US,D,20230601,000000,14.5,14.7,14.4,14.5,1241.5,0
+OESX.US,D,20230602,000000,14.5,15,14.5,15,2784.4,0
+OESX.US,D,20230605,000000,14.8,15.6,14.8,15,3786.6,0
+OESX.US,D,20230606,000000,15.3,16,15,15.85,7437,0
+OESX.US,D,20230607,000000,16.2,17.1,16.2,16.6,4762.4,0
+OESX.US,D,20230608,000000,16.8,17.2,16.5,17,8233.5,0
+OESX.US,D,20230609,000000,17.5,18.6,17,18.3,4081.1,0
+OESX.US,D,20230612,000000,17.5,19.4,17.5,18.85,7352.4,0
+OESX.US,D,20230613,000000,19,19,17,17.3,21205.8,0
+OESX.US,D,20230614,000000,17.4,17.4,17,17,2296.8,0
+OESX.US,D,20230615,000000,17,17.2,16.3,16.6,3838.2,0
+OESX.US,D,20230616,000000,16.1,17.6,16.1,17.6,7345.5,0
+OESX.US,D,20230620,000000,17.8,18.299,17.201,17.3,5686.3,0
+OESX.US,D,20230621,000000,17.3,17.5,17.2,17.45,1041.2,0
+OESX.US,D,20230622,000000,17,17.5,17,17.3,1148,0
+OESX.US,D,20230623,000000,17.4,18.2,17,18.1,6345.8,0
+OESX.US,D,20230626,000000,18.05,18.2,17.8,18,1398,0
+OESX.US,D,20230627,000000,17.9,17.9,17.2,17.2,1830.3,0
+OESX.US,D,20230628,000000,17,17.2,14.9,15.3,35721.3,0
+OESX.US,D,20230629,000000,14.8,16.1,14.6,15.8,12298.5,0
+OESX.US,D,20230630,000000,15.8,16.3,15.3,16.3,2396.6,0
+OESX.US,D,20230703,000000,16,16.842,16,16.6,2325.6,0
+OESX.US,D,20230705,000000,16.7,16.7,16,16,4342.5,0
+OESX.US,D,20230706,000000,15.4,16.1,15.4,16,3625.5,0
+OESX.US,D,20230707,000000,16.1,16.978,16,16.4,1954.3,0
+OESX.US,D,20230710,000000,16.8,16.8,16.5,16.6,1103.1,0
+OESX.US,D,20230711,000000,16.6,17,16.201,17,1538.3,0
+OESX.US,D,20230712,000000,16.8,17.1,16.65,17,1846.8,0
+OESX.US,D,20230713,000000,16.866,17.9,16.805,17.6,4653.5,0
+OESX.US,D,20230714,000000,17.3,17.8,16.55,16.6,1178.4,0
+OESX.US,D,20230717,000000,17.2,17.2,16.1,16.5,3044,0
+OESX.US,D,20230718,000000,16.3,17.2,16.3,16.9,1231.2,0
+OESX.US,D,20230719,000000,17.4,17.4,17,17.2,5075.8,0
+OESX.US,D,20230720,000000,17.3,17.5,16.9,17.05,2255.6,0
+OESX.US,D,20230721,000000,16.9,17.16,16.079,16.6,4169.1,0
+OESX.US,D,20230724,000000,16.9,17.4,16.201,16.7,2039.1,0
+OESX.US,D,20230725,000000,16.7,17.319,16.2,16.3,1650.4,0
+OESX.US,D,20230726,000000,16.2,17.141,16.2,16.7,1364.5,0
+OESX.US,D,20230727,000000,16.5,16.6,16.3,16.6,1951.4,0
+OESX.US,D,20230728,000000,16.5,16.5,16.05,16.5,1034.8,0
+OESX.US,D,20230731,000000,16.2,16.7,16.2,16.3,5184.4,0
+OESX.US,D,20230801,000000,16.2,17,16.2,16.6,2535.7,0
+OESX.US,D,20230802,000000,16.5,17,16.5,16.6,1240.9,0
+OESX.US,D,20230803,000000,16.6,17.5,16.6,17.4,2877.8,0
+OESX.US,D,20230804,000000,17.4,17.543,17.101,17.2,2378.2,0
+OESX.US,D,20230807,000000,17.65,17.65,17.2,17.3,1273.4,0
+OESX.US,D,20230808,000000,17.2,17.7,17.103,17.2,915.6,0
+OESX.US,D,20230809,000000,17,17.5,16.573,16.8,3524.1,0
+OESX.US,D,20230810,000000,17.3,17.3,16.6,17.3,4048.5,0
+OESX.US,D,20230811,000000,17,17.3,16.6,16.7,4232.5,0
+OESX.US,D,20230814,000000,16.7,16.7,16.1,16.2,4856.7,0
+OESX.US,D,20230815,000000,16,17,15.41,15.5,7850.2,0
+OESX.US,D,20230816,000000,15.8,15.999,15.4,15.5,5447.3,0
+OESX.US,D,20230817,000000,15.7,16,14.975,15,5613,0
+OESX.US,D,20230818,000000,14.9,15,14.8,14.9,3960.8,0
+OESX.US,D,20230821,000000,14.7,14.8,14.7,14.7,2124.9,0
+OESX.US,D,20230822,000000,14.8,14.8,14.1,14.5,4914.5,0
+OESX.US,D,20230823,000000,14.401,14.5,14,14.5,5904,0
+OESX.US,D,20230824,000000,14.6,14.6,14.1,14.6,905.3,0
+OESX.US,D,20230825,000000,14.3,14.6,14,14.1,2056.7,0
+OESX.US,D,20230828,000000,14,14.5,13.9,14.1,6293.5,0
+OESX.US,D,20230829,000000,14,14.3,13.901,14,7747.6,0
+OESX.US,D,20230830,000000,14,14.7,13.5,14.7,33753.5,0
+OESX.US,D,20230831,000000,14.6,15.653,14.6,15.1,5489.4,0
+OESX.US,D,20230901,000000,15.101,15.5,14.9,14.9,2865.3,0
+OESX.US,D,20230905,000000,14.7,15.3,14,15,5691.5,0
+OESX.US,D,20230906,000000,15.05,15.05,14.3,14.699,1898.4,0
+OESX.US,D,20230907,000000,14.8,15,14.41,14.9,7531.1,0
+OESX.US,D,20230908,000000,15.099,15.099,14.319,14.5,826.9,0
+OESX.US,D,20230911,000000,14.4,14.5,13.8,13.9,8802.3,0
+OESX.US,D,20230912,000000,13.8,14.5,13.8,13.8,1696.8,0
+OESX.US,D,20230913,000000,13.9,14.3,13.605,14,1236.5,0
+OESX.US,D,20230914,000000,13.8,14.4,13.8,14.1,1286.4,0
+OESX.US,D,20230915,000000,13.9,13.9,13.4,13.4,6524,0
+OESX.US,D,20230918,000000,14.3,14.735,13.801,14.2,5934.4,0
+OESX.US,D,20230919,000000,14.6,14.8,13.828,14.3,9398.9,0
+OESX.US,D,20230920,000000,15,15,14,14,3760.3,0
+OESX.US,D,20230921,000000,14.7,14.7,13.2,13.9,5142.3,0
+OESX.US,D,20230922,000000,13.7,14.099,13.5,13.5,2175,0
+OESX.US,D,20230925,000000,13.1,14.1,13.1,13.7,1454.6,0
+OESX.US,D,20230926,000000,13.3,14,13.3,13.5,1511.4,0
+OESX.US,D,20230927,000000,13.7,13.76,13.2,13.2,2008.7,0
+OESX.US,D,20230928,000000,13.6,13.6,13.1,13.2,1884.1,0
+OESX.US,D,20230929,000000,12.9,13.3,12.5,12.6,8398.2,0
+OESX.US,D,20231002,000000,12.7,13,12.25,12.7,5183.6,0
+OESX.US,D,20231003,000000,12.4,12.5,12,12,4325.3,0
+OESX.US,D,20231004,000000,12.45,12.5,12,12.45,3990.9,0
+OESX.US,D,20231005,000000,12.6,12.891,12,12,3375.1,0
+OESX.US,D,20231006,000000,12,12.865,11.8,12.2,2992.2,0
+OESX.US,D,20231009,000000,12.1,12.1,11.8,12,1981.4,0
+OESX.US,D,20231010,000000,11.9,12.4,11.8,12,9520.1,0
+OESX.US,D,20231011,000000,12.35,12.5,12.2,12.4,2073.2,0
+OESX.US,D,20231012,000000,12.1,12.1,11.4,11.8,8113.9,0
+OESX.US,D,20231013,000000,11.6,12.499,10.8,10.8,7183.7,0
+OESX.US,D,20231016,000000,10.8,11.3,10.2,10.6,7500.9,0
+OESX.US,D,20231017,000000,10.4,11.15,10.4,10.5,9598.4,0
+OESX.US,D,20231018,000000,11,11.1,10.4,10.4,1745.3,0
+OESX.US,D,20231019,000000,10.4,10.9,10.15,10.4,12528.1,0
+OESX.US,D,20231020,000000,11,11,10.1,10.3,6314.3,0
+OESX.US,D,20231023,000000,10.1,10.5,9.802,10.3,7541.6,0
+OESX.US,D,20231024,000000,10.1,10.727,10.1,10.3,4471.1,0
+OESX.US,D,20231025,000000,10.35,10.4,10,10,4838,0
+OESX.US,D,20231026,000000,10.2,10.2,9.2,9.998,69048.5,0
+OESX.US,D,20231027,000000,10.1,10.2,9.6,10,4223.9,0
+OESX.US,D,20231030,000000,10,10,9.9,9.9,1414.1,0
+OESX.US,D,20231031,000000,9.99,10.1,9.7,10,2812.9,0
+OESX.US,D,20231101,000000,9.8,10,9.6,9.912,5523,0
+OESX.US,D,20231102,000000,9.6,10.6,9.6,10.3,3840.3,0
+OESX.US,D,20231103,000000,10.4,10.9,10,10.7,5792.2,0
+OESX.US,D,20231106,000000,11,11,10.2,10.2,7500.6,0
+OESX.US,D,20231107,000000,10.7,10.7,10.1,10.2,5982,0
+OESX.US,D,20231108,000000,10.1,10.15,9.647,9.999,4474.1,0
+OESX.US,D,20231109,000000,10,10.202,9.522,9.8,14319.3,0
+OESX.US,D,20231110,000000,9.7,10.197,9.5,9.6,11907.4,0
+OESX.US,D,20231113,000000,9.5,9.9,9.408,9.499,4141.5,0
+OESX.US,D,20231114,000000,9.5,9.899,9.4,9.4,5036.4,0
+OESX.US,D,20231115,000000,9.4,9.695,9.4,9.616,4415.5,0
+OESX.US,D,20231116,000000,9.6,9.65,9.038,9.319,28114.5,0
+OESX.US,D,20231117,000000,9.65,9.65,9.03,9.2,1484.7,0
+OESX.US,D,20231120,000000,9.03,9.55,9,9.301,2937.3,0
+OESX.US,D,20231121,000000,9.299,9.299,9,9.1,6977.1,0
+OESX.US,D,20231122,000000,8.95,9.276,8.9,9.017,7565.5,0
+OESX.US,D,20231124,000000,8.8,9.29799,8.8,9.265,1806.5,0
+OESX.US,D,20231127,000000,9.005,9.2,8.6,8.6,8061.9,0
+OESX.US,D,20231128,000000,8.867,9.09999,8.55,8.583,7714.1,0
+OESX.US,D,20231129,000000,9.15,9.525,8.9,9.099,21980.6,0
+OESX.US,D,20231130,000000,9.099,9.392,8.7,8.9,24520.9,0
+OESX.US,D,20231201,000000,9.1,9.19899,8.8,9.1,30753.8,0
+OESX.US,D,20231204,000000,8.845,9.1,8.8,9.1,11683.9,0
+OESX.US,D,20231205,000000,9,9,8.55,8.6,46175.5,0
+OESX.US,D,20231206,000000,8.403,9.283,8.3,9.003,154056,0
+OESX.US,D,20231207,000000,9.3,9.39899,8.8,9,3269.1,0
+OESX.US,D,20231208,000000,9,9.1,8.8,8.802,11025.2,0
+OESX.US,D,20231211,000000,8.7,8.7,8.201,8.401,35140.8,0
+OESX.US,D,20231212,000000,8.4,8.59999,8.2,8.4,8091.8,0
+OESX.US,D,20231213,000000,8.797,8.797,8.139,8.288,31859.4,0
+OESX.US,D,20231214,000000,8.3,8.7,8.3,8.7,4333.8,0
+OESX.US,D,20231215,000000,8.7,8.874,8.7,8.874,9678.8,0
+OESX.US,D,20231218,000000,8.602,9.3,8.6,9.048,21353,0
+OESX.US,D,20231219,000000,9,9.731,8.7,9.579,7913.1,0
+OESX.US,D,20231220,000000,9.596,9.8,9.3,9.4,12013.3,0
+OESX.US,D,20231221,000000,9.3,9.399,9.056,9.127,7703.8,0
+OESX.US,D,20231222,000000,9.127,9.3,8.95,9.1,3738.3,0
+OESX.US,D,20231226,000000,9,9.2,8.901,9.029,5738.6,0
+OESX.US,D,20231227,000000,9.1,9.3,8.7,8.829,15068.4,0
+OESX.US,D,20231228,000000,8.9,9.4,8.8,8.8,7975.1,0
+OESX.US,D,20231229,000000,9,9,8.537,8.666,10756.7,0
+OESX.US,D,20240102,000000,9.04,9.4,8.7,9.108,3918,0
+OESX.US,D,20240103,000000,9.2,9.469,9,9.469,2010.9,0
+OESX.US,D,20240104,000000,9.4,9.8,9.2,9.799,7606.7,0
+OESX.US,D,20240105,000000,9.7,9.9,9.501,9.8,5503.8,0
+OESX.US,D,20240108,000000,9.9,9.9,9.601,9.9,2367.9,0
+OESX.US,D,20240109,000000,9.771,9.9,9.414,9.6,1148.5,0
+OESX.US,D,20240110,000000,9.5,9.808,9.341,9.638,3588.8,0
+OESX.US,D,20240111,000000,9.8,10.7,9.508,10.7,14806.9,0
+OESX.US,D,20240112,000000,10.8,12.5,10.7,10.7,8550.1,0
+OESX.US,D,20240116,000000,10.8,10.8,10.1,10.3,4036.3,0
+OESX.US,D,20240117,000000,10.5,10.6,10.3,10.5,2927.8,0
+OESX.US,D,20240118,000000,10.9,10.9,10.3,10.3,5667.7,0
+OESX.US,D,20240119,000000,10.9,10.9,10.301,10.65,3972.5,0
+OESX.US,D,20240122,000000,10.5,11.1,10.4,10.8,5509.6,0
+OESX.US,D,20240123,000000,11.1,11.4,11.1,11.1,3985,0
+OESX.US,D,20240124,000000,11.4,12,11.3,11.5,3440.8,0
+OESX.US,D,20240125,000000,11.8,12.166,11.111,11.2,3172.4,0
+OESX.US,D,20240126,000000,11.1,11.499,10.7,10.8,4027.7,0
+OESX.US,D,20240129,000000,10.7,11.5,10.6,10.9,5941.2,0
+OESX.US,D,20240130,000000,10.6,11.303,10.5,10.7,3366.7,0
+OESX.US,D,20240131,000000,10.6,10.6,10.2,10.2,2476.3,0
+OESX.US,D,20240201,000000,10.2,10.4,9.9,10.3,5028.7,0
+OESX.US,D,20240202,000000,10.2,10.5,10,10.2,2240.9,0
+OESX.US,D,20240205,000000,10,10.3,10,10,790.8,0
+OESX.US,D,20240206,000000,9.9,10.399,9.9,10.12,4056.7,0
+OESX.US,D,20240207,000000,10.5,12,10.5,11.9,7727,0
+OESX.US,D,20240208,000000,12,12.18,9.901,10.7,15796.9,0
+OESX.US,D,20240209,000000,10.5,11.5,10.1,10.35,9755.6,0
+OESX.US,D,20240212,000000,10.3,10.7,10.2,10.3,2264.6,0
+OESX.US,D,20240213,000000,10.2,10.4,10.1,10.1,864.2,0
+OESX.US,D,20240214,000000,10.1,10.4,9.898,10.4,3447.7,0
+OESX.US,D,20240215,000000,10.3,10.599,10.2,10.2,2501.3,0
+OESX.US,D,20240216,000000,10.2,10.5,10.2,10.4,2005.2,0
+OESX.US,D,20240220,000000,10.2,10.4,9.901,10,2798.3,0
+OESX.US,D,20240221,000000,9.8,10.1,9.8,10,1313.9,0
+OESX.US,D,20240222,000000,9.9,10.08,9.8,9.8,3233.9,0
+OESX.US,D,20240223,000000,9.9,10,9.45,9.643,6439.1,0
+OESX.US,D,20240226,000000,9.9,10.1,9.4,9.499,2007.7,0
+OESX.US,D,20240227,000000,9.828,10.1,9.5,9.6,3424.8,0
+OESX.US,D,20240228,000000,9.38,10,9.38,9.806,814.9,0
+OESX.US,D,20240229,000000,9.9,9.9,9.4,9.4,2112.5,0
+OESX.US,D,20240301,000000,9.5,9.89899,9.28,9.35,4534,0
+OESX.US,D,20240304,000000,9.2,9.4,9.01,9.278,5945.1,0
+OESX.US,D,20240305,000000,9.2,9.701,9.075,9.272,1352.7,0
+OESX.US,D,20240306,000000,9.5,9.663,9.3,9.386,1878.8,0
+OESX.US,D,20240307,000000,9.501,9.572,8.9,8.9,11029.9,0
+OESX.US,D,20240308,000000,9.199,9.6,9,9.49,3169.3,0
+OESX.US,D,20240311,000000,9.2,9.59899,9.1,9.14,1178.4,0
+OESX.US,D,20240312,000000,9.238,9.55,9.101,9.25,9366.5,0
+OESX.US,D,20240313,000000,9.1,9.52518,9.1,9.1,1214.9,0
+OESX.US,D,20240314,000000,9.3,9.432,9,9.003,4482.5,0
+OESX.US,D,20240315,000000,8.9,9.3,8.9,9,7145.8,0
+OESX.US,D,20240318,000000,9,9.23,9,9.03,2047.6,0
+OESX.US,D,20240319,000000,8.9,9.3,8.9,9,4349.3,0
+OESX.US,D,20240320,000000,9,9.2,9,9,3098.5,0
+OESX.US,D,20240321,000000,9.3,9.3,9,9,2028.6,0
+OESX.US,D,20240322,000000,8.9,9.2,8.9,9.1,1579.7,0
+OESX.US,D,20240325,000000,9,9.343,8.601,8.7,11430.4,0
+OESX.US,D,20240326,000000,8.61,8.99999,8.6,8.604,6682.9,0
+OESX.US,D,20240327,000000,8.8,9,8.8,8.8,1599.5,0
+OESX.US,D,20240328,000000,8.85,9,8.61,8.702,5558.9,0
+OESX.US,D,20240401,000000,8.65,9.1,8.65,8.81,3522,0
+OESX.US,D,20240402,000000,8.657,9.057,8.64,8.94,1823.8,0
+OESX.US,D,20240403,000000,8.907,9.118,8.8,9.1,11946,0
+OESX.US,D,20240404,000000,9,9.3,8.94,9.3,4897.9,0
+OESX.US,D,20240405,000000,9.2,9.299,9,9,2892.4,0
+OESX.US,D,20240408,000000,9.2,9.388,8.9,8.9,630.4,0
+OESX.US,D,20240409,000000,9,9.3,8.9,9.024,3137.7,0
+OESX.US,D,20240410,000000,9.278,9.278,8.9,8.938,342.8,0
+OESX.US,D,20240411,000000,8.944,9.2,8.8,8.8,1880,0
+OESX.US,D,20240412,000000,8.98951,9.179,8.8,8.8,1382.6,0
+OESX.US,D,20240415,000000,8.9,8.9,8.61,8.61,2744.4,0
+OESX.US,D,20240416,000000,8.625,9,8.625,8.7,1668.5,0
+OESX.US,D,20240417,000000,9.135,9.135,8.7,8.99,1351,0
+OESX.US,D,20240418,000000,8.8,8.89,8.6,8.66051,1083,0
+OESX.US,D,20240419,000000,8.6,8.79,8.6,8.647,2524.6,0
+OESX.US,D,20240422,000000,8.7,8.934,8.4,8.5,3079.6,0
+OESX.US,D,20240423,000000,8.6,8.9,8.5,8.5,1107.1,0
+OESX.US,D,20240424,000000,8.5,8.84,8.5,8.84,654.5,0
+OESX.US,D,20240425,000000,8.851,8.851,8.4,8.498,1987.6,0
+OESX.US,D,20240426,000000,8.5,8.891,8.4,8.4005,3228.2,0
+OESX.US,D,20240429,000000,8.42,8.892,8.42,8.5,797,0
+OESX.US,D,20240430,000000,8.65001,8.8,8.421,8.6,665.1,0
+OESX.US,D,20240501,000000,8.5,8.8,8.421,8.458,838,0
+OESX.US,D,20240502,000000,8.421,8.799,8.401,8.567,5976.3,0
+OESX.US,D,20240503,000000,8.892,8.892,8.502,8.7,4645.5,0
+OESX.US,D,20240506,000000,8.61,8.894,8.61,8.7,2551.5,0
+OESX.US,D,20240507,000000,8.8,8.8,8.592,8.592,2440.3,0
+OESX.US,D,20240508,000000,8.6,8.747,8.432,8.432,1676,0
+OESX.US,D,20240509,000000,8.7,8.8,8.6,8.8,707.4,0
+OESX.US,D,20240510,000000,8.6,8.602,8.41,8.41,2497.9,0
+OESX.US,D,20240513,000000,8.5,8.5,8.401,8.41,797.9,0
+OESX.US,D,20240514,000000,8.498,8.5,8.41,8.5,1767.8,0
+OESX.US,D,20240515,000000,8.41,8.555,8.41,8.536,194.6,0
+OESX.US,D,20240516,000000,8.6,10.2,8.6,9.86,20273.1,0
+OESX.US,D,20240517,000000,9.6,10.3,9.6,10.1,5979.9,0
+OESX.US,D,20240520,000000,9.8,10.3,9.4,9.501,2404,0
+OESX.US,D,20240521,000000,9.501,10,9.401,9.999,4102.6,0
+OESX.US,D,20240522,000000,9.8,10.2,9.8,9.801,3955.3,0
+OESX.US,D,20240523,000000,9.601,10,9.5,9.52258,3103.8,0
+OESX.US,D,20240524,000000,9.45,9.99,9.301,9.766,1644.4,0
+OESX.US,D,20240528,000000,9.5,9.75,9.358,9.401,3098.6,0
+OESX.US,D,20240529,000000,9.401,10.1,9.401,9.7,2090.7,0
+OESX.US,D,20240530,000000,9.9,9.9,9.345,9.412,2064.6,0
+OESX.US,D,20240531,000000,9.9,9.9,9.346,9.601,2729.5,0
+OESX.US,D,20240603,000000,9.8,10.8,9.6,10.6,8183.6,0
+OESX.US,D,20240604,000000,10.5,10.999,10.2,10.7,4258.2,0
+OESX.US,D,20240605,000000,9.852,10.8,9.7,10.6,4554.3,0
+OESX.US,D,20240606,000000,11.5,12,11.1,11.5,15434.6,0
+OESX.US,D,20240607,000000,11.5,11.7,10.5,10.9,7673.6,0
+OESX.US,D,20240610,000000,11.2,11.85,10.5,10.8,4782.8,0
+OESX.US,D,20240611,000000,10.4,11.447,10.4,10.9,4457.6,0
+OESX.US,D,20240612,000000,10.9,10.9,10.5,10.599,4069.1,0
+OESX.US,D,20240613,000000,10.4,11.709,10.4,11.5,10854.1,0
+OESX.US,D,20240614,000000,11.7,11.8,11.25,11.49,9933.5,0
+OESX.US,D,20240617,000000,11.6,11.7,10.5,10.9,6040.6,0
+OESX.US,D,20240618,000000,11.1,12,10.926,11.8,16413.9,0
+OESX.US,D,20240620,000000,11.8,14.9,11.8,14.8,44898.8,0
+OESX.US,D,20240621,000000,14.2,15.3,13.5,15.3,14293.8,0
+OESX.US,D,20240624,000000,14.8,15,11.7,11.9,25109.3,0
+OESX.US,D,20240625,000000,12.5,14,12.3,12.3,20378.2,0
+OESX.US,D,20240626,000000,12.9,12.9,11.81,12,8117.3,0
+OESX.US,D,20240627,000000,12.1,12.6,11.9,12.3,6985.3,0
+OESX.US,D,20240628,000000,12,12.4,11.1,11.1,18304.3,0
+OESX.US,D,20240701,000000,11.1,11.2,10.3,10.4,16500.3,0
+OESX.US,D,20240702,000000,10.3,10.744,9.863,10.1,10129.5,0
+OESX.US,D,20240703,000000,10.2,10.4,9.802,10.05,8004,0
+OESX.US,D,20240705,000000,9.7,11,9.7,10.7,14150.8,0
+OESX.US,D,20240708,000000,10.9,10.9,10,10.25,5778.7,0
+OESX.US,D,20240709,000000,10.1,10.416,10.01,10.2,8259.1,0
+OESX.US,D,20240710,000000,9.9,10.354,9.894,10.1,4188.9,0
+OESX.US,D,20240711,000000,10,10.799,10,10.6,19240.3,0
+OESX.US,D,20240712,000000,10.9,11,10.25,10.7,7162.4,0
+OESX.US,D,20240715,000000,10.4,10.9,10.4,10.5,6138.3,0
+OESX.US,D,20240716,000000,10.5,10.7,10.388,10.5,8417.1,0
+OESX.US,D,20240717,000000,10.5,10.699,10.2,10.2,6123.5,0
+OESX.US,D,20240718,000000,10.5,10.6,10.1,10.3,2689.5,0
+OESX.US,D,20240719,000000,10.2,10.4,10.101,10.3,1218.1,0
+OESX.US,D,20240722,000000,10.3,10.4,10.1,10.35,4044.6,0
+OESX.US,D,20240723,000000,10.25,10.418,10.1,10.2,1677.7,0
+OESX.US,D,20240724,000000,10.2,10.5,10.1,10.45,3106.1,0
+OESX.US,D,20240725,000000,10.2,10.6,10.2,10.3,2841.9,0
+OESX.US,D,20240726,000000,10.4,10.75,10.25,10.7,2725.2,0
+OESX.US,D,20240729,000000,10.6,10.642,10.2,10.2,4176.2,0
+OESX.US,D,20240730,000000,10.321,10.499,10.3,10.3,1471.8,0
+OESX.US,D,20240731,000000,10.3,10.9,10.3,10.8,4758.5,0
+OESX.US,D,20240801,000000,10.8,10.995,10.5,10.9,3404.4,0
+OESX.US,D,20240802,000000,10.9,10.901,10.5,10.6,1670.5,0
+OESX.US,D,20240805,000000,10.3,10.7,10.2,10.4,4093.6,0
+OESX.US,D,20240806,000000,10.5,10.799,10.3,10.6,4861.1,0
+OESX.US,D,20240807,000000,10.9,10.9,9.601,9.757,11753,0
+OESX.US,D,20240808,000000,9.8,10.2,9.8,10,1065.3,0
+OESX.US,D,20240809,000000,9.7,10.163,9.5,9.8,4222.3,0
+OESX.US,D,20240812,000000,9.8,9.899,9.4,9.698,4797.7,0
+OESX.US,D,20240813,000000,9.5,9.898,9.401,9.846,1771.4,0
+OESX.US,D,20240814,000000,9.5,10,9,9.3,6792.4,0
+OESX.US,D,20240815,000000,9.6,9.6,9.1,9.154,2203,0
+OESX.US,D,20240816,000000,9.3,9.398,8.61,8.8,8127.9,0
+OESX.US,D,20240819,000000,9.1,9.4959,9.1,9.3,1421.4,0
+OESX.US,D,20240820,000000,8.9,9.398,8.9,9.204,2737.2,0
+OESX.US,D,20240821,000000,9.298,9.3,8.9,8.954,1023.8,0
+OESX.US,D,20240822,000000,8.899,9.199,8.898,8.9,2623.8,0
+OESX.US,D,20240823,000000,9,9.199,8.7,8.71,7798,0
+OESX.US,D,20240826,000000,8.73,9,8.7,8.743,3100.2,0
+OESX.US,D,20240827,000000,8.899,8.999,8.7,8.7,756.6,0
+OESX.US,D,20240828,000000,8.7,8.899,8.6,8.60016,6662.7,0
+OESX.US,D,20240829,000000,8.798,8.897,8.6,8.74901,2042.6,0
+OESX.US,D,20240830,000000,8.897,8.99701,8.61,8.7,2314.5,0
+OESX.US,D,20240903,000000,8.622,8.796,8.477,8.5,3615.3,0
+OESX.US,D,20240904,000000,8.6,8.998,8.6,8.7005,3986.2,0
+OESX.US,D,20240905,000000,8.798,8.8,8.5,8.5,1009.2,0
+OESX.US,D,20240906,000000,8.5,8.5,8.45,8.451,1659.8,0
+OESX.US,D,20240909,000000,8.498,8.8,8.498,8.69,3022.6,0
+OESX.US,D,20240910,000000,8.45,8.782,8.45,8.598,857.6,0
+OESX.US,D,20240911,000000,8.45,8.8,8.4,8.6,869.3,0
+OESX.US,D,20240912,000000,8.65,8.699,8.4,8.699,1596,0
+OESX.US,D,20240913,000000,8.5,8.696,8.403,8.411,940.3,0
+OESX.US,D,20240916,000000,8.7,8.799,8.41,8.69,1196.8,0
+OESX.US,D,20240917,000000,8.79,8.79,8.401,8.51,1266.2,0
+OESX.US,D,20240918,000000,8.7,8.749,8.5,8.5,5725.6,0
+OESX.US,D,20240919,000000,8.83,8.83,8.422,8.521,7514.4,0
+OESX.US,D,20240920,000000,8.598,8.698,8.421,8.69,5395.4,0
+OESX.US,D,20240923,000000,8.57,8.69,8.4,8.582,3185.3,0
+OESX.US,D,20240924,000000,8.4,8.689,8.4,8.688,2124.3,0
+OESX.US,D,20240925,000000,8.69,8.69,8.401,8.426,1718.4,0
+OESX.US,D,20240926,000000,8.514,8.68,8.41,8.5,3600,0
+OESX.US,D,20240927,000000,8.41,8.5,8.41,8.447,2870,0
+OESX.US,D,20240930,000000,8.59,8.68,8.43,8.569,4281.7,0
+OESX.US,D,20241001,000000,8.5,8.588,8.5,8.525,275.4,0
+OESX.US,D,20241002,000000,8.432,8.594,8.432,8.45,1526.8,0
+OESX.US,D,20241003,000000,8.432,8.55,8.432,8.45,3316.4,0
+OESX.US,D,20241004,000000,8.547,8.55,8.432,8.55,3397.4,0
+OESX.US,D,20241007,000000,8.715,9.2,8.5,8.604,60550.2,0
+OESX.US,D,20241008,000000,8.502,8.998,8.502,8.612,3821.2,0
+OESX.US,D,20241009,000000,8.5,8.75,8.432,8.68,5658.9,0
+OESX.US,D,20241010,000000,8.699,8.699,8.45,8.5,3847.7,0
+OESX.US,D,20241011,000000,8.598,8.599,8.43,8.43,2809.4,0
+OESX.US,D,20241014,000000,8.5,8.699,8.44,8.6,3096.9,0
+OESX.US,D,20241015,000000,8.601,8.675,8.6,8.667,1011.8,0
+OESX.US,D,20241016,000000,8.67,8.9,8.6,8.9,9079.5,0
+OESX.US,D,20241017,000000,8.9,8.9,8.701,8.9,4119.8,0
+OESX.US,D,20241018,000000,8.7,9.2505,8.651,9.20348,6593.8,0
+OESX.US,D,20241021,000000,9.25,9.5,9.211,9.45,2229,0
+OESX.US,D,20241022,000000,9.5,9.802,9.42,9.70701,10472.6,0
+OESX.US,D,20241023,000000,9.6,9.9,9.6,9.8,3928.7,0
+OESX.US,D,20241024,000000,9.86,9.899,9.7,9.8,1057.2,0
+OESX.US,D,20241025,000000,9.9,9.98,9.60001,9.8,4870.2,0
+OESX.US,D,20241028,000000,9.8,9.9,9.701,9.8,2690.3,0
+OESX.US,D,20241029,000000,9.689,9.8,9.2,9.702,12614.6,0
+OESX.US,D,20241030,000000,9.8,9.8,9.3,9.604,10418.5,0
+OESX.US,D,20241031,000000,9.8,9.998,9.4,9.97,3467.4,0
+OESX.US,D,20241101,000000,10,10,9.6,9.701,2837.9,0
+OESX.US,D,20241104,000000,9.8,10,9.601,9.9,2963.7,0
+OESX.US,D,20241105,000000,9.7,9.999,9.69999,9.9,1617.9,0
+OESX.US,D,20241106,000000,9.99,10.35,9.7,10.1,12678.2,0
+OESX.US,D,20241107,000000,10.1,10.1,9.7,9.8,6554.4,0
+OESX.US,D,20241108,000000,9.8,10.1,9.8,9.976,2985.4,0
+OESX.US,D,20241111,000000,9.7,9.9,9.601,9.725,2883.4,0
+OESX.US,D,20241112,000000,9.8,9.9,9.428,9.489,11977.8,0
+OESX.US,D,20241113,000000,9.489,9.555,8.724,8.741,17699.2,0
+OESX.US,D,20241114,000000,8.9,8.9,8.613,8.9,3274.7,0
+OESX.US,D,20241115,000000,8.7,8.999,8.5,8.56,1550.5,0
+OESX.US,D,20241118,000000,8.6,8.9,8.5,8.511,7907.3,0
+OESX.US,D,20241119,000000,9.3,9.4,8.513,8.6,3104,0
+OESX.US,D,20241120,000000,8.6,8.898,8.511,8.69,27013.5,0
+OESX.US,D,20241121,000000,8.6,8.674,8.31,8.368,6258.9,0
+OESX.US,D,20241122,000000,8.31,8.673,8.2,8.202,3522.4,0
+OESX.US,D,20241125,000000,8.353,8.58266,8.133,8.133,2937.3,0
+OESX.US,D,20241126,000000,8.2,8.498,8.1,8.4,2685.5,0
+OESX.US,D,20241127,000000,8.2,8.584,8.1,8.21,3688.8,0
+OESX.US,D,20241129,000000,8.5,8.58,8.12,8.4,1851.6,0
+OESX.US,D,20241202,000000,8.151,8.5,8.125,8.37,2350.1,0
+OESX.US,D,20241203,000000,8.4,8.68,8.131,8.4,6355.6,0
+OESX.US,D,20241204,000000,8.3,8.66,8.3,8.6,3542.4,0
+OESX.US,D,20241205,000000,9.88,9.9,6.825,8.39,25640.3,0
+OESX.US,D,20241206,000000,8.4,8.5,8.1,8.5,8623.6,0
+OESX.US,D,20241209,000000,8.5,8.5,8.2,8.4,8270.9,0
+OESX.US,D,20241210,000000,8.3,8.34999,8.2,8.2,4755.1,0
+OESX.US,D,20241211,000000,8.4,8.4,8,8.001,7407.6,0
+OESX.US,D,20241212,000000,8,8.648,8,8.3,22724.7,0
+OESX.US,D,20241213,000000,8.35,8.631,8.293,8.372,10751.8,0
+OESX.US,D,20241216,000000,8.5,8.6,8.155,8.157,6219.6,0
+OESX.US,D,20241217,000000,8.157,8.38,8.1,8.247,2151,0
+OESX.US,D,20241218,000000,8.247,8.38,8.155,8.195,11027,0
+OESX.US,D,20241219,000000,8.236,8.36,8.1,8.101,4421.5,0
+OESX.US,D,20241220,000000,8.1,8.4,8,8.4,9104.3,0
+OESX.US,D,20241223,000000,8.5,8.5,7.7,7.85,34408,0
+OESX.US,D,20241224,000000,7.8,8,7.7,7.9,7006.9,0
+OESX.US,D,20241226,000000,7.8,7.949,7.785,7.903,7939.5,0
+OESX.US,D,20241227,000000,7.9,8,7.7287,7.8,17404.8,0
+OESX.US,D,20241230,000000,7.75,7.8,7.606,7.7,14560.8,0
+OESX.US,D,20241231,000000,7.71,8.099,7.608,8.001,8019.5,0
+OESX.US,D,20250102,000000,8,8.49,8,8.45,5697.9,0
+OESX.US,D,20250103,000000,8.5,8.686,8.1,8.39,33150.2,0
+OESX.US,D,20250106,000000,8.4,8.5,8.107,8.4,3138.2,0
+OESX.US,D,20250107,000000,8.39,8.7,8.152,8.3,3414.6,0
+OESX.US,D,20250108,000000,8.699,8.699,8.2,8.4,3977.7,0
+OESX.US,D,20250110,000000,8.3,8.52588,8.2,8.415,2542.5,0
+OESX.US,D,20250113,000000,8.263,8.5,8.155,8.155,1697.7,0
+OESX.US,D,20250114,000000,8.2,8.7,8.1,8.3,1317.2,0
+OESX.US,D,20250115,000000,8.59,8.9,8.217,8.37,8312.9,0
+OESX.US,D,20250116,000000,8.3,8.667,8.25,8.392,6447.1,0
+OESX.US,D,20250117,000000,8.303,8.4,8.2,8.391,2622,0
+OESX.US,D,20250121,000000,8.4,8.549,8.18,8.18,6008.8,0
+OESX.US,D,20250122,000000,8.1,8.181,7.7,7.81,11604.4,0
+OESX.US,D,20250123,000000,8.2,8.2,7.8,8.036,7006.2,0
+OESX.US,D,20250124,000000,8.1,8.197,7.801,8,4690.6,0
+OESX.US,D,20250127,000000,7.7,8.099,7.7,8.006,3064.8,0
+OESX.US,D,20250128,000000,8.2,8.289,8.01,8.012,4133.9,0
+OESX.US,D,20250129,000000,8,8.25087,7.821,7.87,2590.1,0
+OESX.US,D,20250130,000000,8.018,8.131,7.8,7.91,4139.6,0
+OESX.US,D,20250131,000000,8.131,8.199,7.8,7.9,1562.1,0
+OESX.US,D,20250203,000000,8,8.099,8,8.098,2157.4,0
+OESX.US,D,20250204,000000,8.1,8.1,7.802,8.089,3377.6,0
+OESX.US,D,20250205,000000,8.09,8.3,7.9,8.09,2538.3,0
+OESX.US,D,20250206,000000,8.09,8.3,7.85,8.145,2892.2,0
+OESX.US,D,20250207,000000,8.099,8.3,7.902,7.999,2908.9,0
+OESX.US,D,20250210,000000,8.3,8.5,8.2,8.3,8728.9,0
+OESX.US,D,20250211,000000,8.15,8.299,7.475,8.1,16902.8,0
+OESX.US,D,20250212,000000,8.217,8.299,7.901,7.95,2957.8,0
+OESX.US,D,20250213,000000,8.2,8.2,7.9,8.098,2566.9,0
+OESX.US,D,20250214,000000,8,8.3,7.901,8.3,4598.1,0
+OESX.US,D,20250218,000000,8.237,8.49,8.213,8.3,5857.1,0
+OESX.US,D,20250219,000000,8.325,8.5,8,8.42,6305.4,0
+OESX.US,D,20250220,000000,8.8,9.7,8.54,8.91,35950.4,0
+OESX.US,D,20250221,000000,9.024,9.3,8.9,9.011,11464.5,0
+OESX.US,D,20250224,000000,9.3,9.3,8.818,8.902,2368.4,0
+OESX.US,D,20250225,000000,8.836,8.901,8.459,8.703,4685.3,0
+OESX.US,D,20250226,000000,8.696,9.1,8.46,9.05,4995.5,0
+OESX.US,D,20250227,000000,9,9.45,8.9,9.3,11548.1,0
+OESX.US,D,20250228,000000,9.021,9.394,8.775,9,2539.7,0
+OESX.US,D,20250303,000000,9.1,9.1,8.255,8.302,6655.7,0
+OESX.US,D,20250304,000000,8.001,8.301,7.895,8.116,8982.8,0
+OESX.US,D,20250305,000000,8.1995,8.399,7.802,8.11,4139.2,0
+OESX.US,D,20250306,000000,7.996,8.198,7.407,7.931,12850.4,0
+OESX.US,D,20250307,000000,7.9,8.103,7.8,8.032,2344.1,0
+OESX.US,D,20250310,000000,8.2,8.2,7.62,7.71,3954.3,0
+OESX.US,D,20250311,000000,7.87,8,7.4,7.501,4160.3,0
+OESX.US,D,20250312,000000,7.751,8,7.5,7.706,2794.5,0
+OESX.US,D,20250313,000000,7.5,7.999,7.5,7.5,2352.2,0
+OESX.US,D,20250314,000000,7.5,7.999,7.5,7.501,3910.6,0
+OESX.US,D,20250317,000000,7.856,7.9,7.4,7.4,1700.9,0
+OESX.US,D,20250318,000000,7.49,7.679,7.3,7.303,3530.1,0
+OESX.US,D,20250319,000000,7.42,7.42,7.198,7.3,2396,0
+OESX.US,D,20250320,000000,7.5,7.8,7.301,7.537,4369.1,0
+OESX.US,D,20250321,000000,7.48,7.92,7.35,7.92,4450.2,0
+OESX.US,D,20250324,000000,7.92,7.999,7.407,7.551,9020.1,0
+OESX.US,D,20250325,000000,7.6,7.88,7.2,7.45,6001,0
+OESX.US,D,20250326,000000,7.1,7.619,7.1,7.49,5387.3,0
+OESX.US,D,20250327,000000,7.201,7.849,7.2,7.599,2835.2,0
+OESX.US,D,20250328,000000,7.31,7.699,7.202,7.559,4750.3,0
+OESX.US,D,20250331,000000,7.5,7.7,7.21,7.211,1696.3,0
+OESX.US,D,20250401,000000,7.215,7.699,7.215,7.3,2299.8,0
+OESX.US,D,20250402,000000,7.52,7.599,7.3,7.4,2023.2,0
+OESX.US,D,20250403,000000,7.201,7.599,7.201,7.355,3807.4,0
+OESX.US,D,20250404,000000,7.4,7.4,7,7.06,5415.5,0
+OESX.US,D,20250407,000000,6.9,7.199,6.9,6.9,2934.3,0
+OESX.US,D,20250408,000000,7.3,7.3,6.81,6.81,3719.8,0
+OESX.US,D,20250409,000000,7,7.056,6.5,6.765,5347.2,0
+OESX.US,D,20250410,000000,6.61,8,6.501,7.1,118022,0
+OESX.US,D,20250411,000000,7,7.598,7,7.201,14927.4,0
+OESX.US,D,20250414,000000,7.4565,7.4565,7,7.032,2892.4,0
+OESX.US,D,20250415,000000,7.296,7.7,7,7.2,28527.8,0
+OESX.US,D,20250416,000000,7.001,7.38,7.001,7.085,2350.1,0
+OESX.US,D,20250417,000000,7.099,7.9,7.007,7.101,82722.3,0
+OESX.US,D,20250421,000000,7,7.779,7,7.6,193382,0
+OESX.US,D,20250422,000000,7.7,7.954,7.399,7.875,150064,0
+OESX.US,D,20250423,000000,7.8,8.1,7.2,7.212,98973.8,0
+OESX.US,D,20250424,000000,7.214,7.449,6.8,7.214,5511.4,0
+OESX.US,D,20250425,000000,7.08,7.35,7.05,7.299,3663.1,0
+OESX.US,D,20250428,000000,7.11,7.299,7.1,7.2,2563,0
+OESX.US,D,20250429,000000,7.299,8.1,7.29,7.5,1339.6,0
+OESX.US,D,20250430,000000,7.655,8.02499,7.5,7.8,2147.3,0
+OESX.US,D,20250501,000000,7.65999,8.099,7.241,7.262,2611.5,0
+OESX.US,D,20250502,000000,7.5,7.799,7.411,7.599,2301.9,0
+OESX.US,D,20250505,000000,7.997,7.997,7.11,7.11,8682,0
+OESX.US,D,20250506,000000,7.439,7.439,7,7.1,4750.9,0
+OESX.US,D,20250507,000000,7.399,7.497,6.915,7.05,6127.2,0
+OESX.US,D,20250508,000000,6.95,7.293,6.95,7.139,1649.8,0
+OESX.US,D,20250509,000000,7.2,7.299,6.721,6.745,6444,0
+OESX.US,D,20250512,000000,6.99,7.299,6.801,6.833,3938.9,0
+OESX.US,D,20250513,000000,6.8,7.199,6.8,7.18,5104.3,0
+OESX.US,D,20250514,000000,7.2,7.2,6.908,6.908,3066,0
+OESX.US,D,20250515,000000,7.199,7.449,6.911,7.4,1738.2,0
+OESX.US,D,20250516,000000,7.081,8.099,7.081,7.39,3892,0
+OESX.US,D,20250519,000000,7.1,7.9,7,7.073,1745.3,0
+OESX.US,D,20250520,000000,6.9,7.548,6.9,7.245,4115.3,0
+OESX.US,D,20250521,000000,7.398,7.398,6.8,6.86,5272.1,0
+OESX.US,D,20250522,000000,6.828,7.171,6.828,6.941,3968.1,0
+OESX.US,D,20250523,000000,7.17,7.171,6.7,6.95,1396.1,0
+OESX.US,D,20250527,000000,6.891,7.171,6.83,6.903,2479.2,0
+OESX.US,D,20250528,000000,7,7.099,6.9,6.9,869.7,0
+OESX.US,D,20250529,000000,6.95,6.98703,6.81,6.81,1686.5,0
+OESX.US,D,20250530,000000,6.8,7.023,6.3,6.709,25626.9,0
+OESX.US,D,20250602,000000,6.67,6.67,6.47099,6.481,7409.1,0
+OESX.US,D,20250603,000000,6.498,6.799,6.402,6.774,6569.3,0
+OESX.US,D,20250604,000000,6.775,6.775,6,6.058,45203.7,0
+OESX.US,D,20250605,000000,6.1,6.1,5.901,5.90164,10102.9,0
+OESX.US,D,20250606,000000,5.96,6.149,5.834,5.836,11706.2,0
+OESX.US,D,20250609,000000,5.8,5.879,5.652,5.701,8677.4,0
+OESX.US,D,20250610,000000,5.749,5.999,5.708,5.951,19016.1,0
+OESX.US,D,20250611,000000,5.974,6.25,5.9,6.066,14933.4,0
+OESX.US,D,20250612,000000,6.199,6.199,5.901,5.925,6731.3,0
+OESX.US,D,20250613,000000,5.9,5.92,5.785,5.785,7131,0
+OESX.US,D,20250616,000000,5.849,5.849,5.69,5.69,8606.8,0
+OESX.US,D,20250617,000000,5.724,5.724,5.551,5.552,7710.2,0
+OESX.US,D,20250618,000000,5.601,5.695,5.55,5.683,7860.1,0
+OESX.US,D,20250620,000000,5.8,5.881,5.8,5.881,13302.7,0
+OESX.US,D,20250623,000000,5.899,6.097,5.8,5.869,12494.9,0
+OESX.US,D,20250624,000000,5.831,5.924,5.831,5.919,8389,0
+OESX.US,D,20250625,000000,5.999,6.049,5.851,5.924,13742.4,0
+OESX.US,D,20250626,000000,6.066,6.9,5.711,6.8,38782,0
+OESX.US,D,20250627,000000,6.9,6.9,6,6.25,16825,0
+OESX.US,D,20250630,000000,6.45,6.665,5.925,6.001,8029.3,0
+OESX.US,D,20250701,000000,6.001,6.322,5.9625,6.01,14264.6,0
+OESX.US,D,20250702,000000,6.2,6.2,5.91,5.91,1993.2,0
+OESX.US,D,20250703,000000,5.712,6.5,5.701,6.101,6375.7,0
+OESX.US,D,20250707,000000,6.303,6.7,6.098,6.104,4773.6,0
+OESX.US,D,20250708,000000,6.299,6.299,6.1,6.1,5219.9,0
+OESX.US,D,20250709,000000,6.103,6.2,6.098,6.163,1805.8,0
+OESX.US,D,20250710,000000,6.2,6.2,6.02,6.199,9230,0
+OESX.US,D,20250711,000000,6.2,6.55,6.199,6.413,6722.4,0
+OESX.US,D,20250714,000000,6.5,6.5,5.5,5.801,16735.9,0
+OESX.US,D,20250715,000000,5.814,6.066,5.801,5.84299,16181.7,0
+OESX.US,D,20250716,000000,5.8,5.8,5.5899,5.644,14669.9,0
+OESX.US,D,20250717,000000,5.739,5.799,5.599,5.605,10832.5,0
+OESX.US,D,20250718,000000,5.601,5.797,5.577,5.64,9530.9,0
+OESX.US,D,20250721,000000,6,6.1,5.765,5.794,15943.3,0
+OESX.US,D,20250722,000000,6.1,6.15,5.95049,6.1,12286.4,0
+OESX.US,D,20250723,000000,6.1,6.2,6.051,6.149,6898,0
+OESX.US,D,20250724,000000,6.157,6.157,5.91,5.944,2855.5,0
+OESX.US,D,20250725,000000,5.975,6.15,5.951,5.98,5153.2,0
+OESX.US,D,20250728,000000,6,6.1,5.853,6,7245.6,0
+OESX.US,D,20250729,000000,5.9,6,5.824,5.999,4046.7,0
+OESX.US,D,20250730,000000,6.1,6.348,5.9,6.1,32376.9,0
+OESX.US,D,20250731,000000,6,6,5.801,5.969,4512.6,0
+OESX.US,D,20250801,000000,6,6,5.752,5.898,3812.1,0
+OESX.US,D,20250804,000000,5.8,5.95,5.7,5.822,8826.6,0
+OESX.US,D,20250805,000000,5.8,5.94,5.689,5.701,26349.9,0
+OESX.US,D,20250806,000000,6.2,7.8,6.044,6.9,198637,0
+OESX.US,D,20250807,000000,6.7,6.859,6.25,6.538,29911.8,0
+OESX.US,D,20250808,000000,6.342,7.1,6.3,6.782,21850.2,0
+OESX.US,D,20250811,000000,7.101,7.562,6.8,6.89,17472.1,0
+OESX.US,D,20250812,000000,6.796,6.8,6.509,6.736,4415.3,0
+OESX.US,D,20250813,000000,6.78,6.78782,6.373,6.405,4541.3,0
+OESX.US,D,20250814,000000,6.6,6.6,6.06,6.33,5251.8,0
+OESX.US,D,20250815,000000,6.11,6.334,6.103,6.152,3347.9,0
+OESX.US,D,20250818,000000,6.21,6.309,6.11,6.202,2550.9,0
+OESX.US,D,20250819,000000,6.261,6.417,6.11,6.3045,17547.9,0
+OESX.US,D,20250820,000000,6.11,6.298,5.7,6.016,30656.9,0
+OESX.US,D,20250821,000000,6.016,6.227,5.803,5.951,25955.6,0
+OESX.US,D,20250822,000000,5.88,6.58,5.6,6.21,47247,0
+OESX.US,D,20250825,000000,6.21,7.49,6.21,7.36,80664,0
+OESX.US,D,20250826,000000,7.43,7.6799,7.17,7.31,38988,0
+OESX.US,D,20250827,000000,7.19,7.4513,6.78,6.93,12722,0
+OESX.US,D,20250828,000000,6.93,7.3194,6.79,6.81,15948,0
+OESX.US,D,20250829,000000,7,7.3599,6.8701,6.93,18727,0
+OESX.US,D,20250902,000000,7.08,7.5,7.04,7.04,17323,0
+OESX.US,D,20250903,000000,7.04,7.44,7.03,7.395,18309,0
+OESX.US,D,20250904,000000,7.1,7.39,7.1,7.35,9176,0
+OESX.US,D,20250905,000000,7.0771,7.45,7.0771,7.26,22401,0
+OESX.US,D,20250908,000000,7.26,7.46,7.26,7.38,10546,0
+OESX.US,D,20250909,000000,7.29,7.94,7.1801,7.91,10383,0
+OESX.US,D,20250910,000000,8.01,8.85,8.01,8.7653,23012,0
+OESX.US,D,20250911,000000,8.7541,9.09,8.5379,8.84,13618,0
+OESX.US,D,20250912,000000,8.9809,9.01,8.7614,8.91,8662,0
+OESX.US,D,20250915,000000,9,9.44,8.9566,9.44,17101,0
+OESX.US,D,20250916,000000,9.5,10,9.45,9.83,34631,0
+OESX.US,D,20250917,000000,10,10,9.12,9.14,17709,0
+OESX.US,D,20250918,000000,9.6,9.7027,8.46,9.2237,26537,0
+OESX.US,D,20250919,000000,9.05,9.23,8.7541,9.19,17566,0
+OESX.US,D,20250922,000000,8.9,8.9,7.85,8.58,46539,0
+OESX.US,D,20250923,000000,8.58,9.13,8.57,8.8,13698,0
+OESX.US,D,20250924,000000,8.69,8.93,8.31,8.82,8293,0
+OESX.US,D,20250925,000000,8.3558,8.8,8.3558,8.76,4806,0
+OESX.US,D,20250926,000000,8.6,8.7275,8.46,8.7,2824,0
+OESX.US,D,20250929,000000,8.6,8.9,8.03,8.9,5974,0
+OESX.US,D,20250930,000000,8.83,8.83,8.42,8.76,2829,0
+OESX.US,D,20251001,000000,8.49,8.65,8.138,8.16,11383,0
+OESX.US,D,20251002,000000,8,8.24,7.9,8.23,6570,0
+OESX.US,D,20251003,000000,8.25,8.26,8.1328,8.26,3226,0
+OESX.US,D,20251006,000000,8.17,8.4,7.84,7.97,39868,0
+OESX.US,D,20251007,000000,8.08,8.1994,7.94,8.02,6421,0
+OESX.US,D,20251008,000000,8.09,8.12,7.8829,7.96,7625,0
+OESX.US,D,20251009,000000,8.035,8.04,7.91,7.99,3031,0
+OESX.US,D,20251010,000000,7.99,8.14,7.9861,8.0424,7392,0
+OESX.US,D,20251013,000000,8.06,9.25,7.9905,9.24,35393,0
+OESX.US,D,20251014,000000,9.27,10,8.8245,9.77,40297,0
+OESX.US,D,20251015,000000,9.77,9.8905,9.5535,9.8511,12237,0
+OESX.US,D,20251016,000000,9.79,10.07,9,9.52,57012,0
+OESX.US,D,20251017,000000,9.32,9.32,8.75,8.9799,12722,0
+OESX.US,D,20251020,000000,8.97,9.69,8.91,9.69,9982,0
+OESX.US,D,20251021,000000,9.49,9.68,9.1,9.43,19279,0
+OESX.US,D,20251022,000000,9.64,9.64,9.12,9.13,9922,0
+OESX.US,D,20251023,000000,9,9.33,8.7537,9.29,48670,0
+OESX.US,D,20251024,000000,9.2,9.635,9.15,9.482,42346,0
+OESX.US,D,20251027,000000,9.65,10.27,9.325,10.02,30041,0
+OESX.US,D,20251028,000000,10.01,10.1,9.65,9.99,30552,0
+OESX.US,D,20251029,000000,9.99,9.99,9.64,9.64,4187,0
+OESX.US,D,20251030,000000,9.64,9.64,9.14,9.49,27967,0
+OESX.US,D,20251031,000000,9.5537,9.8,9.5537,9.7,5286,0
+OESX.US,D,20251103,000000,9.5,9.89,8.9745,9.38,16316,0
+OESX.US,D,20251104,000000,9.19,9.21,8.76,9.02,8811,0
+OESX.US,D,20251105,000000,8.65,9.01,8.35,8.35,14899,0
+OESX.US,D,20251106,000000,8.36,9.9,8.36,9.89,27881,0
+OESX.US,D,20251107,000000,9.64,10.23,9.0237,10.18,26787,0
+OESX.US,D,20251110,000000,10.5,13.1,10.5,12.675,191283,0
+OESX.US,D,20251111,000000,12.89,13.5,12.66,13.31,57455,0
+OESX.US,D,20251112,000000,13.64,13.65,12.7,12.9,39011,0
+OESX.US,D,20251113,000000,12.61,13.46,11.42,13.38,54107,0
+OESX.US,D,20251114,000000,13.49,14.24,12.86,14.24,44247,0
+OESX.US,D,20251117,000000,14.49,15.75,14.49,15.37,126339,0
+OESX.US,D,20251118,000000,15.45,15.9834,14.97,14.98,33595,0
+OESX.US,D,20251119,000000,15.25,15.7973,14.89,15.04,45292,0
+OESX.US,D,20251120,000000,15,15.68,14.28,14.68,32654,0
+OESX.US,D,20251121,000000,14.75,15.06,13.275,14.84,57738,0
+OESX.US,D,20251124,000000,15.59,16.091,13.54,14.22,61648,0
+OESX.US,D,20251125,000000,14.33,15.49,13.39,14.11,19494,0
+OESX.US,D,20251126,000000,14.24,15.831,14.21,15.51,40833,0
+OESX.US,D,20251128,000000,15.67,16,15.3,15.87,28110,0
+OESX.US,D,20251201,000000,15.63,16.56,15.009,16.48,74944,0
+OESX.US,D,20251202,000000,16.5,16.745,16,16.26,29419,0
+OESX.US,D,20251203,000000,16.48,17.013,16.11,16.76,65250,0
+OESX.US,D,20251204,000000,17,18.18,17,17.89,187418,0
+OESX.US,D,20251205,000000,18,18.3946,16.19,16.42,78931,0
+OESX.US,D,20251208,000000,16.65,18.5,16.52,18.18,99879,0
+OESX.US,D,20251209,000000,18,18.18,17.4,17.63,48867,0
+OESX.US,D,20251210,000000,17.63,18.6,17.29,18.46,97875,0
+OESX.US,D,20251211,000000,18.27,18.27,16.78,17.6,61243,0
+OESX.US,D,20251212,000000,17.36,17.93,16.46,17.68,75199,0
+OESX.US,D,20251215,000000,17.22,17.38,15.15,15.3,162629,0
+OESX.US,D,20251216,000000,14.91,15.49,14.3,14.74,106903,0
+OESX.US,D,20251217,000000,14.74,16.9987,14.44,16.91,84456,0
+OESX.US,D,20251218,000000,16.42,17.15,16.28,16.74,36909,0
+OESX.US,D,20251219,000000,16.64,16.64,15.17,16.14,99322,0
+OESX.US,D,20251222,000000,15.58,16.29,15.3473,15.745,39535,0
+OESX.US,D,20251223,000000,15.77,15.83,15.13,15.49,35404,0
+OESX.US,D,20251224,000000,15.64,16.8,15.02,15.99,43847,0
+OESX.US,D,20251226,000000,16.06,16.06,15.0201,15.81,39416,0
+OESX.US,D,20251229,000000,15.71,15.8,15,15.33,56241,0
+OESX.US,D,20251230,000000,15.29,15.645,14.75,15,54062,0
+OESX.US,D,20251231,000000,15.01,15.38,14.711,15.38,19710,0
+OESX.US,D,20260102,000000,15.428,16.035,14.6911,14.93,41008,0
+OESX.US,D,20260105,000000,15.02,17.4925,14.93,17.11,56417,0
+OESX.US,D,20260106,000000,17.37,18.12,16.6,17.9,66392,0
+OESX.US,D,20260107,000000,18.1,18.63,16.47,16.755,68380,0
+OESX.US,D,20260108,000000,16.78,17.2,16.18,16.23,29636,0
+OESX.US,D,20260109,000000,16.67,17,16.08,17,45172,0
+OESX.US,D,20260112,000000,16.95,16.95,14,14.51,82619,0
+OESX.US,D,20260113,000000,14.8,17.32,14.8,16.66,68285,0
+OESX.US,D,20260114,000000,17.03,17.6,16.5,17.34,75543,0
+OESX.US,D,20260115,000000,17.53,18.02,16.97,17.26,47028,0
+OESX.US,D,20260116,000000,17.5489,17.5489,16.53,16.67,43724,0
+OESX.US,D,20260120,000000,16.99,18.5,16.3,18.14,90797,0
+OESX.US,D,20260121,000000,18.36,18.641,17.15,17.53,82023,0
+OESX.US,D,20260122,000000,17.55,17.98,16.6809,17.25,33258,0
+OESX.US,D,20260123,000000,17.1,17.35,16.766,16.95,22654,0
+OESX.US,D,20260126,000000,17.12,17.12,15.571,16.36,36338,0
+OESX.US,D,20260127,000000,16.24,17.86,15.9,17.1,63233,0
+OESX.US,D,20260128,000000,17.15,17.99,17.01,17.27,49706,0
+OESX.US,D,20260129,000000,17.27,18.64,17.27,18.36,71299,0
+OESX.US,D,20260130,000000,15.5,15.98,14.52,15.16,210965,0
+OESX.US,D,20260202,000000,15.1,15.1,14.53,14.92,76896,0
+OESX.US,D,20260203,000000,15.12,15.16,14.43,14.44,84199,0
+OESX.US,D,20260204,000000,14.5063,14.5063,13.12,13.89,102546,0
+OESX.US,D,20260205,000000,14.11,14.33,13.11,13.22,118080,0
+OESX.US,D,20260206,000000,13.93,14.355,13.009,14,131130,0
+OESX.US,D,20260209,000000,14,14.19,13.43,14.18,68553,0
+OESX.US,D,20260210,000000,14.13,14.3,13.6597,14,29008,0
+OESX.US,D,20260211,000000,14.38,14.47,14.03,14.29,44710,0
+OESX.US,D,20260212,000000,14.28,14.35,12.78,12.91,64403,0
+OESX.US,D,20260213,000000,12.92,13.5,12.82,12.96,33408,0
+OESX.US,D,20260217,000000,13.18,13.47,12.3,12.84,55236,0
+OESX.US,D,20260218,000000,12.94,13.0129,12.5,12.775,26530,0
diff --git a/daily/us/nasdaq stocks/2/olli.us.txt b/daily/us/nasdaq stocks/2/olli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0b9cca1c69f746d95a8a7b8dfd8d3a0884fc9e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/olli.us.txt	
@@ -0,0 +1,2665 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OLLI.US,D,20150716,000000,22.68,22.99,20.57,21.15,12591000,0
+OLLI.US,D,20150717,000000,21.24,21.35,20,20.04,1260500,0
+OLLI.US,D,20150720,000000,20.4,21.18,19.58,20.2,485500,0
+OLLI.US,D,20150721,000000,20,20.45,19.62,20,207600,0
+OLLI.US,D,20150722,000000,20,20.82,20,20.65,199600,0
+OLLI.US,D,20150723,000000,20.88,20.9,20.33,20.37,95300,0
+OLLI.US,D,20150724,000000,20.22,20.89,19.79,20,139100,0
+OLLI.US,D,20150727,000000,20,20.17,18.28,19.97,576500,0
+OLLI.US,D,20150728,000000,19.94,20.83,18.72,19.71,294100,0
+OLLI.US,D,20150729,000000,19.46,19.81,19.27,19.7,150500,0
+OLLI.US,D,20150730,000000,19.45,19.73,19,19.6,188200,0
+OLLI.US,D,20150731,000000,19.55,19.68,19.43,19.62,99700,0
+OLLI.US,D,20150803,000000,19.56,20.91,19.44,20.88,267256,0
+OLLI.US,D,20150804,000000,20.9,21.19,19.7,20.57,299700,0
+OLLI.US,D,20150805,000000,20.61,20.85,19.8,19.99,237500,0
+OLLI.US,D,20150806,000000,20,20.43,19.75,19.95,129565,0
+OLLI.US,D,20150807,000000,19.81,20.06,19.8,19.94,150900,0
+OLLI.US,D,20150810,000000,19.89,20.83,18.8,19.13,310500,0
+OLLI.US,D,20150811,000000,18.86,19.83,18.79,19.31,220060,0
+OLLI.US,D,20150812,000000,19.3,19.93,18.95,19.73,145300,0
+OLLI.US,D,20150813,000000,19.79,19.94,19.12,19.25,101100,0
+OLLI.US,D,20150814,000000,19.42,20,18.97,19.91,201500,0
+OLLI.US,D,20150817,000000,19.99,20.4,19.17,19.45,265900,0
+OLLI.US,D,20150818,000000,19.66,20.01,19.18,19.87,110000,0
+OLLI.US,D,20150819,000000,19.75,20.32,19.52,19.81,162900,0
+OLLI.US,D,20150820,000000,19.75,20.03,19.54,19.54,132700,0
+OLLI.US,D,20150821,000000,19.29,19.74,18.28,18.32,331900,0
+OLLI.US,D,20150824,000000,17.22,18.01,16,16.72,313979,0
+OLLI.US,D,20150825,000000,17,17.74,15.7,15.91,493800,0
+OLLI.US,D,20150826,000000,16.37,16.71,16.22,16.52,230200,0
+OLLI.US,D,20150827,000000,16.86,17.31,16.42,16.62,321900,0
+OLLI.US,D,20150828,000000,16.72,17.63,16.59,17.57,169300,0
+OLLI.US,D,20150831,000000,17.7,17.97,16.97,17.89,184100,0
+OLLI.US,D,20150901,000000,17.62,18.05,17.26,17.55,126500,0
+OLLI.US,D,20150902,000000,17.92,17.97,16.98,17.1,380000,0
+OLLI.US,D,20150903,000000,17.07,17.64,16.22,16.61,365400,0
+OLLI.US,D,20150904,000000,16.31,17.29,16.31,17.03,185200,0
+OLLI.US,D,20150908,000000,17.47,17.81,16.95,17.27,236900,0
+OLLI.US,D,20150909,000000,17.29,18.27,17,17.09,326000,0
+OLLI.US,D,20150910,000000,17.48,18.74,17.31,18.25,582143,0
+OLLI.US,D,20150911,000000,18.5,18.78,17.71,18.26,498200,0
+OLLI.US,D,20150914,000000,18.24,18.45,17.78,18.1,405800,0
+OLLI.US,D,20150915,000000,18.19,18.44,17.74,18.19,238300,0
+OLLI.US,D,20150916,000000,18.1,18.7,17.99,18.68,283200,0
+OLLI.US,D,20150917,000000,18.56,18.83,18.25,18.7,257500,0
+OLLI.US,D,20150918,000000,18.33,18.95,17.53,17.82,882200,0
+OLLI.US,D,20150921,000000,17.97,18.64,17.19,17.31,269700,0
+OLLI.US,D,20150922,000000,17.15,17.31,16.82,17.27,244400,0
+OLLI.US,D,20150923,000000,17.25,17.41,16.18,16.36,271300,0
+OLLI.US,D,20150924,000000,16.34,17.96,15.86,16.14,257308,0
+OLLI.US,D,20150925,000000,16.34,17.09,15.96,16.35,336800,0
+OLLI.US,D,20150928,000000,16.29,16.39,15.63,16.16,459143,0
+OLLI.US,D,20150929,000000,16.31,16.81,16.04,16.49,376400,0
+OLLI.US,D,20150930,000000,16.56,16.93,15.99,16.17,2561400,0
+OLLI.US,D,20151001,000000,16.25,16.63,15.45,16.08,536600,0
+OLLI.US,D,20151002,000000,16.29,16.82,15.73,16.73,472900,0
+OLLI.US,D,20151005,000000,16.83,16.875,16.29,16.66,321768,0
+OLLI.US,D,20151006,000000,16.57,16.62,15.95,16.39,228300,0
+OLLI.US,D,20151007,000000,16.4,16.76,16.22,16.59,243600,0
+OLLI.US,D,20151008,000000,16.49,16.6,16.08,16.49,176300,0
+OLLI.US,D,20151009,000000,16.49,17.11,16.4,17.1,188200,0
+OLLI.US,D,20151012,000000,17.03,17.19,16.2,16.94,249799,0
+OLLI.US,D,20151013,000000,17.04,17.1,16.73,16.99,266200,0
+OLLI.US,D,20151014,000000,16.98,17.44,16.09,16.3,331400,0
+OLLI.US,D,20151015,000000,16.28,16.5,15.62,16.18,177900,0
+OLLI.US,D,20151016,000000,16.2,16.32,15.69,15.91,337000,0
+OLLI.US,D,20151019,000000,15.82,15.96,15.65,15.66,159200,0
+OLLI.US,D,20151020,000000,15.69,15.978,15.25,15.38,126588,0
+OLLI.US,D,20151021,000000,15.49,15.6,15.17,15.4,209000,0
+OLLI.US,D,20151022,000000,15.45,15.72,15.22,15.55,599700,0
+OLLI.US,D,20151023,000000,15.6,15.79,15,15.28,119200,0
+OLLI.US,D,20151026,000000,15.19,15.67,15,15.49,131900,0
+OLLI.US,D,20151027,000000,15.4,15.46,14.88,15.28,322300,0
+OLLI.US,D,20151028,000000,15.47,15.91,15.19,15.34,234400,0
+OLLI.US,D,20151029,000000,15.24,15.97,15.24,15.92,248900,0
+OLLI.US,D,20151030,000000,15.89,16.15,15.6,15.85,171800,0
+OLLI.US,D,20151102,000000,15.91,16.31,15.61,16.2,236765,0
+OLLI.US,D,20151103,000000,16.22,16.93,16.22,16.7,100900,0
+OLLI.US,D,20151104,000000,16.67,16.68,16.21,16.46,158753,0
+OLLI.US,D,20151105,000000,16.54,16.73,16.41,16.54,62900,0
+OLLI.US,D,20151106,000000,16.43,17.25,16.33,17.1,161800,0
+OLLI.US,D,20151109,000000,17.05,17.293,16.6,17.1,146086,0
+OLLI.US,D,20151110,000000,17.06,17.18,16.69,17,116100,0
+OLLI.US,D,20151111,000000,17,17,16.25,16.71,167600,0
+OLLI.US,D,20151112,000000,16.59,17.1,16.5,16.98,122000,0
+OLLI.US,D,20151113,000000,16.82,16.82,16.3,16.65,168700,0
+OLLI.US,D,20151116,000000,16.57,17.4,16.57,17.39,88900,0
+OLLI.US,D,20151117,000000,17.41,18.07,16.75,17,317100,0
+OLLI.US,D,20151118,000000,16.96,17.5,16.81,17.26,203500,0
+OLLI.US,D,20151119,000000,17.23,17.23,16.69,16.98,84600,0
+OLLI.US,D,20151120,000000,17.09,17.49,17.09,17.25,178800,0
+OLLI.US,D,20151123,000000,17.25,17.59,17.21,17.24,118000,0
+OLLI.US,D,20151124,000000,17.13,17.47,16.87,17.23,194500,0
+OLLI.US,D,20151125,000000,17.26,17.84,17.2,17.77,172800,0
+OLLI.US,D,20151127,000000,17.8,18.19,17.43,18.04,124200,0
+OLLI.US,D,20151130,000000,18.07,18.19,17.4,17.66,166800,0
+OLLI.US,D,20151201,000000,17.68,17.68,17.22,17.24,78354,0
+OLLI.US,D,20151202,000000,17.31,17.36,16.87,17.08,82391,0
+OLLI.US,D,20151203,000000,17.08,17.25,16.57,16.7,83004,0
+OLLI.US,D,20151204,000000,16.64,16.93,16.58,16.76,63300,0
+OLLI.US,D,20151207,000000,16.8,16.94,16.04,16.17,119400,0
+OLLI.US,D,20151208,000000,16,16.54,15.96,16.49,141313,0
+OLLI.US,D,20151209,000000,16.43,16.76,16.05,16.51,317000,0
+OLLI.US,D,20151210,000000,18.03,18.03,15.86,17.08,790600,0
+OLLI.US,D,20151211,000000,17.59,17.74,16.68,17.31,602100,0
+OLLI.US,D,20151214,000000,17.4,18.21,16.13,16.49,413363,0
+OLLI.US,D,20151215,000000,16.49,16.78,15.93,16.66,295100,0
+OLLI.US,D,20151216,000000,16.67,17.15,16.51,17.02,232000,0
+OLLI.US,D,20151217,000000,17.02,17.31,16.72,16.94,406200,0
+OLLI.US,D,20151218,000000,16.8,16.99,16.72,16.83,135700,0
+OLLI.US,D,20151221,000000,16.85,17.07,16.34,16.69,216800,0
+OLLI.US,D,20151222,000000,16.56,16.955,16.47,16.79,128838,0
+OLLI.US,D,20151223,000000,16.8,17.3,16.75,17.21,172100,0
+OLLI.US,D,20151224,000000,17.24,17.38,16.93,16.94,24793,0
+OLLI.US,D,20151228,000000,16.89,16.99,16.54,16.75,123707,0
+OLLI.US,D,20151229,000000,16.75,17.14,16.71,16.81,142534,0
+OLLI.US,D,20151230,000000,16.82,17,16.61,17,137708,0
+OLLI.US,D,20151231,000000,17,17.23,16.75,17.01,157894,0
+OLLI.US,D,20160104,000000,16.73,17.39,16.13,17.33,240629,0
+OLLI.US,D,20160105,000000,17.36,18.25,17.36,17.98,306440,0
+OLLI.US,D,20160106,000000,18.19,19.07,17.8,18.6,451859,0
+OLLI.US,D,20160107,000000,18.18,18.64,17.96,18.34,274511,0
+OLLI.US,D,20160108,000000,18.51,18.76,18.08,18.16,278295,0
+OLLI.US,D,20160111,000000,18.85,19.6,18,18.27,494908,0
+OLLI.US,D,20160112,000000,18.77,19.2,17.44,17.5,756117,0
+OLLI.US,D,20160113,000000,17.39,18.25,17.35,17.58,227077,0
+OLLI.US,D,20160114,000000,17.64,18.03,17.19,17.73,641759,0
+OLLI.US,D,20160115,000000,17.35,19.06,17.25,18.82,758542,0
+OLLI.US,D,20160119,000000,19.12,19.55,18.38,18.8,655100,0
+OLLI.US,D,20160120,000000,18.77,19.03,17.97,18.7,273244,0
+OLLI.US,D,20160121,000000,18.6,19.29,18.48,18.72,225405,0
+OLLI.US,D,20160122,000000,19.08,19.64,18.86,19.48,449714,0
+OLLI.US,D,20160125,000000,19.31,19.84,18.97,19.77,268529,0
+OLLI.US,D,20160126,000000,19.77,20.63,19.76,20.58,366107,0
+OLLI.US,D,20160127,000000,20.5,21.01,20.19,20.77,336690,0
+OLLI.US,D,20160128,000000,21,21.67,20.72,21.38,665678,0
+OLLI.US,D,20160129,000000,21.45,22.53,21.4108,22.35,647281,0
+OLLI.US,D,20160201,000000,21.33,22.24,20.54,21.87,930953,0
+OLLI.US,D,20160202,000000,21.61,22.5,21.27,22.12,518985,0
+OLLI.US,D,20160203,000000,22.2,22.34,21.01,21.11,377836,0
+OLLI.US,D,20160204,000000,21.11,21.29,20.4301,20.73,187087,0
+OLLI.US,D,20160205,000000,20.87,21.4,20.4,20.87,528176,0
+OLLI.US,D,20160208,000000,19.92,20.23,18.97,19.53,512390,0
+OLLI.US,D,20160209,000000,19.26,19.81,18.99,19.21,250384,0
+OLLI.US,D,20160210,000000,19.325,20.15,19.22,19.79,220027,0
+OLLI.US,D,20160211,000000,19.25,20.52,19.25,19.83,190838,0
+OLLI.US,D,20160212,000000,19.81,20.43,19.81,20.3,210871,0
+OLLI.US,D,20160216,000000,20.42,21.76,20.42,21.26,227398,0
+OLLI.US,D,20160217,000000,20.13,22.18,20,21.56,559202,0
+OLLI.US,D,20160218,000000,21.89,22.22,20.47,20.89,652460,0
+OLLI.US,D,20160219,000000,20.69,21.68,20.64,21,4762957,0
+OLLI.US,D,20160222,000000,21.26,21.44,20.79,21.03,824847,0
+OLLI.US,D,20160223,000000,21,21.3,20.2,20.36,646034,0
+OLLI.US,D,20160224,000000,20.25,20.9,19.91,20.78,714544,0
+OLLI.US,D,20160225,000000,20.98,21.275,20.65,20.7,379433,0
+OLLI.US,D,20160226,000000,20.85,21.08,20.19,20.2,446696,0
+OLLI.US,D,20160229,000000,20.21,20.57,19.81,20.2,401423,0
+OLLI.US,D,20160301,000000,20.13,21.07,19.95,20.99,523244,0
+OLLI.US,D,20160302,000000,20.84,20.91,20.22,20.41,207358,0
+OLLI.US,D,20160303,000000,20.46,20.57,19.75,20.29,251437,0
+OLLI.US,D,20160304,000000,20.22,20.88,19.93,20.7,259258,0
+OLLI.US,D,20160307,000000,20.72,20.9,20.08,20.26,387476,0
+OLLI.US,D,20160308,000000,20.25,20.57,20.03,20.18,248763,0
+OLLI.US,D,20160309,000000,20.37,20.72,20.16,20.68,283184,0
+OLLI.US,D,20160310,000000,20.83,21.69,20.39,21.26,548873,0
+OLLI.US,D,20160311,000000,21.44,21.81,21.2,21.44,377672,0
+OLLI.US,D,20160314,000000,21.49,22,21.35,21.49,343696,0
+OLLI.US,D,20160315,000000,21.4,21.69,20.89,21.05,241089,0
+OLLI.US,D,20160316,000000,21,21.69,20.94,21.6,220824,0
+OLLI.US,D,20160317,000000,21.53,22,21.32,21.8,153694,0
+OLLI.US,D,20160318,000000,21.93,23.63,21.93,23.31,1584905,0
+OLLI.US,D,20160321,000000,23.71,23.89,23.01,23.66,581325,0
+OLLI.US,D,20160322,000000,23.54,23.75,22.84,23.18,466283,0
+OLLI.US,D,20160323,000000,23.09,23.23,22.65,22.68,293149,0
+OLLI.US,D,20160324,000000,22.65,22.7425,21.37,22.01,633802,0
+OLLI.US,D,20160328,000000,22.03,22.63,21.97,22.5,178364,0
+OLLI.US,D,20160329,000000,22.52,23.03,22.33,23.01,337022,0
+OLLI.US,D,20160330,000000,23.25,23.295,22.68,23.09,192245,0
+OLLI.US,D,20160331,000000,23.16,23.62,23.03,23.43,298694,0
+OLLI.US,D,20160401,000000,23.34,24,23.11,23.91,452374,0
+OLLI.US,D,20160404,000000,23.81,23.95,23.15,23.34,419713,0
+OLLI.US,D,20160405,000000,23.22,23.245,22.12,22.49,474425,0
+OLLI.US,D,20160406,000000,22.43,23.01,22.27,22.7,390390,0
+OLLI.US,D,20160407,000000,24.87,25.99,24.01,25.04,2533637,0
+OLLI.US,D,20160408,000000,25.08,25.63,24.26,25.2,796743,0
+OLLI.US,D,20160411,000000,25.32,25.5,24.12,24.12,453163,0
+OLLI.US,D,20160412,000000,24,25.88,23.63,25.74,895161,0
+OLLI.US,D,20160413,000000,26,26.47,25.62,26.14,385673,0
+OLLI.US,D,20160414,000000,26.05,26.95,25.99,26.11,448838,0
+OLLI.US,D,20160415,000000,26.24,26.77,25.99,26.67,299014,0
+OLLI.US,D,20160418,000000,26.05,27.3499,26.05,27.25,488145,0
+OLLI.US,D,20160419,000000,27.45,28.2699,27.21,27.65,654247,0
+OLLI.US,D,20160420,000000,27.84,28.04,26.64,27.06,464129,0
+OLLI.US,D,20160421,000000,27.17,27.44,26.9,27.13,277272,0
+OLLI.US,D,20160422,000000,27.14,27.32,26.96,27.21,250679,0
+OLLI.US,D,20160425,000000,27.21,27.515,26.95,27.01,328047,0
+OLLI.US,D,20160426,000000,27.16,27.36,26.46,27.23,135940,0
+OLLI.US,D,20160427,000000,27.2,27.78,26.7,27.67,127526,0
+OLLI.US,D,20160428,000000,27.72,28.72,26.23,26.72,385890,0
+OLLI.US,D,20160429,000000,26.69,26.91,26.36,26.45,262956,0
+OLLI.US,D,20160502,000000,26,26,24.76,25.78,647968,0
+OLLI.US,D,20160503,000000,25.73,26.68,25.2708,26.26,262833,0
+OLLI.US,D,20160504,000000,26.12,26.26,25.52,25.87,329107,0
+OLLI.US,D,20160505,000000,26,26,24.79,24.8,350813,0
+OLLI.US,D,20160506,000000,24.88,25.67,24.765,25.33,243232,0
+OLLI.US,D,20160509,000000,25.42,25.74,25.11,25.42,247426,0
+OLLI.US,D,20160510,000000,25.56,25.635,25.14,25.28,225596,0
+OLLI.US,D,20160511,000000,25.06,25.28,24.5,24.53,289227,0
+OLLI.US,D,20160512,000000,24.54,24.88,24.27,24.47,205815,0
+OLLI.US,D,20160513,000000,24.4,24.56,23.73,23.89,351962,0
+OLLI.US,D,20160516,000000,23.75,24.32,23.74,23.96,208621,0
+OLLI.US,D,20160517,000000,23.76,24.16,23.21,23.34,242977,0
+OLLI.US,D,20160518,000000,23.32,23.405,22.81,23.09,220041,0
+OLLI.US,D,20160519,000000,23.1,23.91,22.94,23.45,225192,0
+OLLI.US,D,20160520,000000,23.65,24.24,23.12,23.22,223659,0
+OLLI.US,D,20160523,000000,23.14,23.81,23.05,23.24,289919,0
+OLLI.US,D,20160524,000000,23.37,23.62,23.17,23.43,200605,0
+OLLI.US,D,20160525,000000,23.56,23.86,23.26,23.61,308889,0
+OLLI.US,D,20160526,000000,23.81,25.73,23.81,25.33,556736,0
+OLLI.US,D,20160527,000000,25.44,25.71,24.81,25.6,460552,0
+OLLI.US,D,20160531,000000,25.91,26.55,24.75,25.07,1123246,0
+OLLI.US,D,20160601,000000,24.97,26.4,24.94,26.21,1384549,0
+OLLI.US,D,20160602,000000,25.75,25.88,24.22,25,1564026,0
+OLLI.US,D,20160603,000000,25.1,25.653,24.775,25.52,452863,0
+OLLI.US,D,20160606,000000,24.1,25.6,24.04,25.47,912203,0
+OLLI.US,D,20160607,000000,25.31,25.5,24.5,24.66,8816820,0
+OLLI.US,D,20160608,000000,24.7,24.99,24.5,24.53,1312675,0
+OLLI.US,D,20160609,000000,24.56,25.3,24.5,25.16,1339565,0
+OLLI.US,D,20160610,000000,25.06,25.13,24.45,24.62,1037086,0
+OLLI.US,D,20160613,000000,24.39,24.65,23.68,23.94,1118167,0
+OLLI.US,D,20160614,000000,23.94,23.96,22.66,23.16,1538723,0
+OLLI.US,D,20160615,000000,23.16,24.28,23.09,23.78,1090691,0
+OLLI.US,D,20160616,000000,23.87,23.875,22.52,23.26,1213640,0
+OLLI.US,D,20160617,000000,23.33,23.59,23.0201,23.33,1115565,0
+OLLI.US,D,20160620,000000,23.45,24.27,23.36,24.07,690525,0
+OLLI.US,D,20160621,000000,24.06,24.24,23.42,23.55,611510,0
+OLLI.US,D,20160622,000000,23.49,23.845,23.47,23.72,605608,0
+OLLI.US,D,20160623,000000,23.77,24.5,23.67,24.42,936713,0
+OLLI.US,D,20160624,000000,23.21,24.08,23.06,23.67,847689,0
+OLLI.US,D,20160627,000000,23.45,23.45,22.25,23.18,856627,0
+OLLI.US,D,20160628,000000,23.45,24.01,23.16,23.97,698741,0
+OLLI.US,D,20160629,000000,24.07,24.805,23.95,24.69,689289,0
+OLLI.US,D,20160630,000000,24.63,24.98,24.1665,24.89,564440,0
+OLLI.US,D,20160701,000000,24.77,24.99,24.52,24.81,342482,0
+OLLI.US,D,20160705,000000,24.69,24.87,23.75,23.87,303686,0
+OLLI.US,D,20160706,000000,23.6,24.38,23.5,24.13,455723,0
+OLLI.US,D,20160707,000000,24.24,24.34,23.87,24.06,371201,0
+OLLI.US,D,20160708,000000,24.24,24.83,24,24.74,477884,0
+OLLI.US,D,20160711,000000,24.89,25.39,24.74,25.19,693130,0
+OLLI.US,D,20160712,000000,25.41,25.415,24.95,25.12,698291,0
+OLLI.US,D,20160713,000000,25.14,25.17,24.25,24.3,346472,0
+OLLI.US,D,20160714,000000,24.63,24.78,24,24.54,492207,0
+OLLI.US,D,20160715,000000,24.69,24.83,24.37,24.76,408220,0
+OLLI.US,D,20160718,000000,24.8,25.83,24.67,25.7,867043,0
+OLLI.US,D,20160719,000000,25.84,26.83,25.79,26.15,992257,0
+OLLI.US,D,20160720,000000,26.13,26.33,25.96,26.04,368312,0
+OLLI.US,D,20160721,000000,26,26.085,25.36,25.66,356988,0
+OLLI.US,D,20160722,000000,25.68,25.99,25.44,25.745,265470,0
+OLLI.US,D,20160725,000000,25.84,26.02,25.1,25.93,532906,0
+OLLI.US,D,20160726,000000,25.91,26.419,25.53,25.93,408877,0
+OLLI.US,D,20160727,000000,25.93,26,25.55,25.72,509689,0
+OLLI.US,D,20160728,000000,25.77,25.77,25.21,25.58,207800,0
+OLLI.US,D,20160729,000000,25.66,26.35,25.425,26.14,298401,0
+OLLI.US,D,20160801,000000,26.23,27.37,25.75,27.2,1535112,0
+OLLI.US,D,20160802,000000,27.37,27.4887,25.243,25.91,1370255,0
+OLLI.US,D,20160803,000000,25.72,26.41,24.7,26.37,573868,0
+OLLI.US,D,20160804,000000,26.4,26.8,26.19,26.53,306371,0
+OLLI.US,D,20160805,000000,26.57,27,26.57,26.89,244350,0
+OLLI.US,D,20160808,000000,27.02,27.17,26.76,27.16,407671,0
+OLLI.US,D,20160809,000000,27.17,27.26,26.75,26.9,388453,0
+OLLI.US,D,20160810,000000,26.88,27.36,26.87,27.01,348141,0
+OLLI.US,D,20160811,000000,27.38,27.52,27.02,27.48,391278,0
+OLLI.US,D,20160812,000000,27.62,27.9814,27.22,27.75,499468,0
+OLLI.US,D,20160815,000000,27.91,28,27.19,27.29,208830,0
+OLLI.US,D,20160816,000000,27.26,27.45,26.77,26.86,317593,0
+OLLI.US,D,20160817,000000,26.67,27.16,26.28,26.98,281293,0
+OLLI.US,D,20160818,000000,27.09,27.84,26.9,27.8,486052,0
+OLLI.US,D,20160819,000000,27.91,27.94,27.5828,27.73,282223,0
+OLLI.US,D,20160822,000000,27.83,28,27.33,27.4,268213,0
+OLLI.US,D,20160823,000000,27.54,28.29,27.54,28.12,588891,0
+OLLI.US,D,20160824,000000,28.14,28.33,27.87,27.92,201434,0
+OLLI.US,D,20160825,000000,27.71,27.74,26.5,26.71,631756,0
+OLLI.US,D,20160826,000000,26.5,26.9848,26.051,26.42,445290,0
+OLLI.US,D,20160829,000000,26.9,26.9,25.97,26.08,440444,0
+OLLI.US,D,20160830,000000,25.97,26.1,25.31,25.72,930380,0
+OLLI.US,D,20160831,000000,25.73,26.26,25.23,25.41,914997,0
+OLLI.US,D,20160901,000000,28.37,28.6,26.72,27.66,3836732,0
+OLLI.US,D,20160902,000000,27.7,27.8699,26.97,27.48,512031,0
+OLLI.US,D,20160906,000000,27.76,27.98,26.96,27.2,427572,0
+OLLI.US,D,20160907,000000,26.88,26.9,26.01,26.34,6482299,0
+OLLI.US,D,20160908,000000,26.14,26.5,26.09,26.2,1392643,0
+OLLI.US,D,20160909,000000,26.04,26.26,24.86,25.17,1421206,0
+OLLI.US,D,20160912,000000,25.47,25.829,25.26,25.69,1441914,0
+OLLI.US,D,20160913,000000,25.54,25.729,24.62,25.23,1247364,0
+OLLI.US,D,20160914,000000,25.34,25.49,24.47,24.55,1064604,0
+OLLI.US,D,20160915,000000,24.6,24.93,24.12,24.83,826210,0
+OLLI.US,D,20160916,000000,24.74,24.83,24.2,24.79,1013602,0
+OLLI.US,D,20160919,000000,24.83,25.21,24.8,25.09,624270,0
+OLLI.US,D,20160920,000000,25.39,25.79,25.28,25.6,823928,0
+OLLI.US,D,20160921,000000,25.58,26.41,25.57,26.39,813402,0
+OLLI.US,D,20160922,000000,26.49,26.5,25.97,26.18,599588,0
+OLLI.US,D,20160923,000000,26.01,26.28,25.82,26,792350,0
+OLLI.US,D,20160926,000000,25.63,26.165,25.63,25.99,415878,0
+OLLI.US,D,20160927,000000,26.01,26.49,25.975,26.13,340732,0
+OLLI.US,D,20160928,000000,26.14,26.225,25.86,26.12,366309,0
+OLLI.US,D,20160929,000000,26.13,26.13,25.87,25.95,546703,0
+OLLI.US,D,20160930,000000,26.01,26.38,25.92,26.21,570232,0
+OLLI.US,D,20161003,000000,26.21,26.47,25.98,26.32,495081,0
+OLLI.US,D,20161004,000000,27.5,27.55,27.26,27.33,2624335,0
+OLLI.US,D,20161005,000000,27.39,27.44,26.79,27.09,6152467,0
+OLLI.US,D,20161006,000000,26.9,27.09,26.46,26.9,1159329,0
+OLLI.US,D,20161007,000000,26.91,27.26,26.725,27.2,770166,0
+OLLI.US,D,20161010,000000,27.22,27.35,26.98,27.21,723180,0
+OLLI.US,D,20161011,000000,27.01,27.05,26.53,26.65,663079,0
+OLLI.US,D,20161012,000000,26.59,27.05,26.59,26.95,392076,0
+OLLI.US,D,20161013,000000,26.67,26.71,26.36,26.44,386450,0
+OLLI.US,D,20161014,000000,26.87,27.09,26.52,26.79,544425,0
+OLLI.US,D,20161017,000000,26.66,26.885,26.535,26.88,416480,0
+OLLI.US,D,20161018,000000,27,27.62,26.965,27.17,611513,0
+OLLI.US,D,20161019,000000,27.13,27.57,26.97,27.55,411502,0
+OLLI.US,D,20161020,000000,27.37,27.66,27.17,27.42,232514,0
+OLLI.US,D,20161021,000000,27.38,27.38,27.09,27.16,304628,0
+OLLI.US,D,20161024,000000,27.31,27.69,27.19,27.64,303806,0
+OLLI.US,D,20161025,000000,27.66,27.66,27.06,27.13,331547,0
+OLLI.US,D,20161026,000000,27.08,27.22,26.68,26.79,401330,0
+OLLI.US,D,20161027,000000,26.86,26.885,26.41,26.58,475947,0
+OLLI.US,D,20161028,000000,26.49,27.22,26.49,27.04,549730,0
+OLLI.US,D,20161031,000000,27,27.4,26.85,27.35,374175,0
+OLLI.US,D,20161101,000000,27.35,27.4,26.5,26.55,425147,0
+OLLI.US,D,20161102,000000,26.6,26.9,26.25,26.65,415281,0
+OLLI.US,D,20161103,000000,26.7,26.7,25.75,25.8,497353,0
+OLLI.US,D,20161104,000000,25.75,26.45,25.65,26.15,369377,0
+OLLI.US,D,20161107,000000,26.35,26.65,26.05,26.55,675916,0
+OLLI.US,D,20161108,000000,26.45,27.1,26.3,26.8,273421,0
+OLLI.US,D,20161109,000000,26.4,28.15,25.755,28.1,514250,0
+OLLI.US,D,20161110,000000,28.25,29.75,28.2,28.85,1317946,0
+OLLI.US,D,20161111,000000,28.85,29.8,28.35,29.6,727893,0
+OLLI.US,D,20161114,000000,30.1,31.6,30.05,30.55,1064377,0
+OLLI.US,D,20161115,000000,30.6,30.7,29.6,29.85,811096,0
+OLLI.US,D,20161116,000000,29.85,30.45,29.55,30.4,528478,0
+OLLI.US,D,20161117,000000,30.35,31.1,30.3,31,424638,0
+OLLI.US,D,20161118,000000,31.05,31.2,30.65,30.8,529257,0
+OLLI.US,D,20161121,000000,31,31.3,30.85,31.15,493382,0
+OLLI.US,D,20161122,000000,31.5,32.4,31.2,32.3,850697,0
+OLLI.US,D,20161123,000000,32.45,32.675,31.9,32,718572,0
+OLLI.US,D,20161125,000000,32.2,32.2,31.45,31.775,286466,0
+OLLI.US,D,20161128,000000,31.8,32.05,30.95,31,515744,0
+OLLI.US,D,20161129,000000,30.85,31.4,30.75,30.75,609309,0
+OLLI.US,D,20161130,000000,30.85,31.5438,29.75,30.05,775881,0
+OLLI.US,D,20161201,000000,29.95,30.175,28.85,29.45,886906,0
+OLLI.US,D,20161202,000000,29.55,30.9,29.5,30.65,459607,0
+OLLI.US,D,20161205,000000,31.1,31.6,30.75,31.45,547209,0
+OLLI.US,D,20161206,000000,31.6,31.6,30.65,31.5,438233,0
+OLLI.US,D,20161207,000000,31.4,32.75,31.25,31.85,1341119,0
+OLLI.US,D,20161208,000000,31,31.825,29.055,31.25,2649508,0
+OLLI.US,D,20161209,000000,31.35,31.45,30.45,30.85,1041384,0
+OLLI.US,D,20161212,000000,30.55,30.75,29.75,29.75,1019241,0
+OLLI.US,D,20161213,000000,29.85,30.25,29.6,29.85,700953,0
+OLLI.US,D,20161214,000000,29.85,29.85,29.305,29.8,687784,0
+OLLI.US,D,20161215,000000,29.85,30.8,29.4,30.25,829063,0
+OLLI.US,D,20161216,000000,30.15,30.35,29.6,29.9,994133,0
+OLLI.US,D,20161219,000000,29.75,30.7,29.55,30.1,670912,0
+OLLI.US,D,20161220,000000,30.1,30.55,30.1,30.55,279060,0
+OLLI.US,D,20161221,000000,30.55,30.75,30.2,30.2,196772,0
+OLLI.US,D,20161222,000000,30.25,30.55,29.6,29.6,839993,0
+OLLI.US,D,20161223,000000,29.7,30,29.5,29.9,454479,0
+OLLI.US,D,20161227,000000,29.85,30.25,29.75,30.2,472596,0
+OLLI.US,D,20161228,000000,30.2,30.4,29.1,29.15,373673,0
+OLLI.US,D,20161229,000000,29.1,29.65,28.8,28.9,316668,0
+OLLI.US,D,20161230,000000,29,29.04,28.425,28.45,375411,0
+OLLI.US,D,20170103,000000,28.65,29.025,28.1,28.45,509105,0
+OLLI.US,D,20170104,000000,28.2,29.45,28,29.4,720766,0
+OLLI.US,D,20170105,000000,28.95,29,27.8,28.3,768491,0
+OLLI.US,D,20170106,000000,28.35,28.45,27.75,27.85,487850,0
+OLLI.US,D,20170109,000000,28.45,29.35,28.15,29.25,930607,0
+OLLI.US,D,20170110,000000,29.3,30.4,29.25,30.25,912804,0
+OLLI.US,D,20170111,000000,30.15,31.1,30,30.5,726655,0
+OLLI.US,D,20170112,000000,30.3,31,30.2,30.85,521326,0
+OLLI.US,D,20170113,000000,30.9,30.95,30.25,30.6,775168,0
+OLLI.US,D,20170117,000000,30.65,31.9,30.65,31.15,818842,0
+OLLI.US,D,20170118,000000,31.1,31.65,30.65,31.25,629780,0
+OLLI.US,D,20170119,000000,31.25,31.75,31,31.4,731062,0
+OLLI.US,D,20170120,000000,31.4,31.75,31.3,31.65,454004,0
+OLLI.US,D,20170123,000000,31.6,31.65,31.2,31.3,463630,0
+OLLI.US,D,20170124,000000,31.35,31.5,30.625,31.1,690263,0
+OLLI.US,D,20170125,000000,31.15,31.375,30.6,30.7,604115,0
+OLLI.US,D,20170126,000000,30.6,30.7,30,30.05,480967,0
+OLLI.US,D,20170127,000000,30,30.175,29.3,29.35,589609,0
+OLLI.US,D,20170130,000000,29.2,30.15,28.9,30,391184,0
+OLLI.US,D,20170131,000000,29.9,30.6,29.4,30.55,489570,0
+OLLI.US,D,20170201,000000,30.55,30.9,30.25,30.65,429889,0
+OLLI.US,D,20170202,000000,30.85,31.45,30.65,31.2,583640,0
+OLLI.US,D,20170203,000000,31.2,32.8,31.075,32.15,981025,0
+OLLI.US,D,20170206,000000,32.05,32.12,30.975,31.15,464823,0
+OLLI.US,D,20170207,000000,31.1,31.375,30.85,31,322518,0
+OLLI.US,D,20170208,000000,31.05,31.75,30.75,31.65,459653,0
+OLLI.US,D,20170209,000000,31.6,32.572,31.6,32.15,1056962,0
+OLLI.US,D,20170210,000000,32.25,32.55,31.9,32.25,315049,0
+OLLI.US,D,20170213,000000,32.35,32.55,31.625,31.65,267316,0
+OLLI.US,D,20170214,000000,31.6,32.9,31.6,32.65,486724,0
+OLLI.US,D,20170215,000000,32.6,32.75,32.3405,32.5,399836,0
+OLLI.US,D,20170216,000000,32.4,32.75,32.15,32.55,375010,0
+OLLI.US,D,20170217,000000,32.6,32.675,32,32.55,391678,0
+OLLI.US,D,20170221,000000,32.6,33.45,32.41,32.65,619607,0
+OLLI.US,D,20170222,000000,32.65,32.7,31.95,32.3,324471,0
+OLLI.US,D,20170223,000000,32.3,32.6,30.95,30.95,548386,0
+OLLI.US,D,20170224,000000,30.8,32.45,30.55,32.15,695800,0
+OLLI.US,D,20170227,000000,32.15,32.65,32,32.4,500917,0
+OLLI.US,D,20170228,000000,32.2,32.4,31.35,31.35,545435,0
+OLLI.US,D,20170301,000000,31.75,31.95,31.095,31.85,396680,0
+OLLI.US,D,20170302,000000,31.9,32.4,31.725,32.05,229931,0
+OLLI.US,D,20170303,000000,32.05,32.35,31.4,31.7,419353,0
+OLLI.US,D,20170306,000000,31.45,31.55,30.95,31.35,358090,0
+OLLI.US,D,20170307,000000,31.3,31.65,30.75,31.05,469472,0
+OLLI.US,D,20170308,000000,31.15,32,30.9425,31.8,289349,0
+OLLI.US,D,20170309,000000,31.8,31.95,31.4,31.8,513643,0
+OLLI.US,D,20170310,000000,31.95,32.04,31,31.2,286588,0
+OLLI.US,D,20170313,000000,31.25,31.7,31,31.5,253650,0
+OLLI.US,D,20170314,000000,31.25,31.75,31.1775,31.55,179604,0
+OLLI.US,D,20170315,000000,31.65,31.925,31.25,31.75,334479,0
+OLLI.US,D,20170316,000000,31.8,32.45,31.65,32.25,404313,0
+OLLI.US,D,20170317,000000,32.25,32.65,31.95,32.5,765061,0
+OLLI.US,D,20170320,000000,32.55,32.6,32.05,32.35,254153,0
+OLLI.US,D,20170321,000000,32.55,32.55,31.25,31.65,446389,0
+OLLI.US,D,20170322,000000,31.55,32.25,31.3,32.2,306965,0
+OLLI.US,D,20170323,000000,32.4,33,32.2,32.6,377410,0
+OLLI.US,D,20170324,000000,32.6,32.9,32.15,32.45,370948,0
+OLLI.US,D,20170327,000000,32.2,33.49,32.2,32.95,821338,0
+OLLI.US,D,20170328,000000,32.95,33.5,32.95,33.1,1325604,0
+OLLI.US,D,20170329,000000,34,35.8,32.35,33.2,2975341,0
+OLLI.US,D,20170330,000000,33.15,34.15,33.0103,34,896087,0
+OLLI.US,D,20170331,000000,34,34.25,33.4,33.5,610885,0
+OLLI.US,D,20170403,000000,33.65,33.671,32.55,33.35,620714,0
+OLLI.US,D,20170404,000000,33.3,33.7,32.75,33.25,378219,0
+OLLI.US,D,20170405,000000,33.35,33.8,32.625,32.85,417569,0
+OLLI.US,D,20170406,000000,32.85,33.75,32.85,33.35,416076,0
+OLLI.US,D,20170407,000000,33.2,34.1,33.2,33.6,359342,0
+OLLI.US,D,20170410,000000,33.65,34.65,33.525,33.95,501364,0
+OLLI.US,D,20170411,000000,34,34.4,33.5,34.3,406475,0
+OLLI.US,D,20170412,000000,34.2,34.3,33.475,33.7,281391,0
+OLLI.US,D,20170413,000000,33.6,34,33.225,33.3,342844,0
+OLLI.US,D,20170417,000000,33.6,35.1,33.5,34.9,1286421,0
+OLLI.US,D,20170418,000000,34.75,35.45,34.4,35.4,1307489,0
+OLLI.US,D,20170419,000000,35.45,36.1,35.3,35.55,997045,0
+OLLI.US,D,20170420,000000,35.7,36.75,35.65,36.7,899894,0
+OLLI.US,D,20170421,000000,36.7,37.35,36.5987,36.95,730987,0
+OLLI.US,D,20170424,000000,37.5,37.7,36.575,37.5,576359,0
+OLLI.US,D,20170425,000000,37.75,37.95,37.025,37.65,496772,0
+OLLI.US,D,20170426,000000,37.8,38.875,37.7,38.45,715368,0
+OLLI.US,D,20170427,000000,38.5,38.6,37.75,37.9,414978,0
+OLLI.US,D,20170428,000000,37.95,38.4,37.55,38.3,329528,0
+OLLI.US,D,20170501,000000,38.35,38.35,37.85,38,570471,0
+OLLI.US,D,20170502,000000,38.15,39.1,37.875,39.05,551365,0
+OLLI.US,D,20170503,000000,38.75,39.575,38.75,39.5,595554,0
+OLLI.US,D,20170504,000000,39.6,39.8,39.35,39.65,539845,0
+OLLI.US,D,20170505,000000,40.1,41,39.7,41,872283,0
+OLLI.US,D,20170508,000000,41.05,41.3,39.95,40.1,752172,0
+OLLI.US,D,20170509,000000,40.1,40.5,39.15,39.45,659234,0
+OLLI.US,D,20170510,000000,39.3,40.15,39.05,40,468659,0
+OLLI.US,D,20170511,000000,39.75,40.05,39.175,39.75,524002,0
+OLLI.US,D,20170512,000000,39.5,39.55,38.3,39.45,658517,0
+OLLI.US,D,20170515,000000,39.35,39.775,38.9,38.925,527340,0
+OLLI.US,D,20170516,000000,38.9,38.95,37.6,38.65,768386,0
+OLLI.US,D,20170517,000000,38.35,39.55,37.7,38.95,705489,0
+OLLI.US,D,20170518,000000,38.85,39.95,38.85,39.5,492062,0
+OLLI.US,D,20170519,000000,39.6,40.825,39.45,40.45,555143,0
+OLLI.US,D,20170522,000000,40.8,41.275,40.5,41,409092,0
+OLLI.US,D,20170523,000000,41,41.35,40.6,41.1,363799,0
+OLLI.US,D,20170524,000000,40.9,41.25,40.65,40.9,512328,0
+OLLI.US,D,20170525,000000,41.1,42.05,40.9,41.85,555149,0
+OLLI.US,D,20170526,000000,41.9,42.6,41.35,41.7,703615,0
+OLLI.US,D,20170530,000000,40.8,41.375,39.01,41.1,565439,0
+OLLI.US,D,20170531,000000,41.15,41.425,39.95,41.15,992224,0
+OLLI.US,D,20170601,000000,41,44,39.95,43.65,1526785,0
+OLLI.US,D,20170602,000000,43.4,44.075,42.65,42.9,687255,0
+OLLI.US,D,20170605,000000,42.7,43,42.05,42.9,498904,0
+OLLI.US,D,20170606,000000,42.8,42.8,42.15,42.35,524749,0
+OLLI.US,D,20170607,000000,42.6,43,42.05,42.85,578159,0
+OLLI.US,D,20170608,000000,42.95,43.35,42.5,43.1,712716,0
+OLLI.US,D,20170609,000000,43.2,43.5,42.875,43.25,699568,0
+OLLI.US,D,20170612,000000,43.25,43.65,41.2,41.5,1046175,0
+OLLI.US,D,20170613,000000,42.1,42.6,41.8,41.9,849710,0
+OLLI.US,D,20170614,000000,41.85,42.15,41.55,41.8,565094,0
+OLLI.US,D,20170615,000000,41.5,41.725,40.6,40.9,468412,0
+OLLI.US,D,20170616,000000,40.45,41.2,40,40.95,1149414,0
+OLLI.US,D,20170619,000000,41.2,41.95,40.35,41.65,628456,0
+OLLI.US,D,20170620,000000,41.65,41.7,40.5,40.55,447236,0
+OLLI.US,D,20170621,000000,40.6,41.45,40,40.25,766531,0
+OLLI.US,D,20170622,000000,40.15,40.4,38.45,39.3,1316122,0
+OLLI.US,D,20170623,000000,39.4,39.65,38.55,39.15,4553202,0
+OLLI.US,D,20170626,000000,39.1,40.4,39.1,39.85,646888,0
+OLLI.US,D,20170627,000000,39.85,41.15,39.85,41.15,923860,0
+OLLI.US,D,20170628,000000,41.2,41.7,40.925,41.6,672381,0
+OLLI.US,D,20170629,000000,41.7,42.3,41.15,41.55,594510,0
+OLLI.US,D,20170630,000000,41.5,42.7,41.15,42.6,742362,0
+OLLI.US,D,20170703,000000,42.85,42.9,42.2,42.6,338867,0
+OLLI.US,D,20170705,000000,42.6,42.8,41.8,42.05,658038,0
+OLLI.US,D,20170706,000000,41.75,41.99,40.9,41.2,569949,0
+OLLI.US,D,20170707,000000,41.15,42.75,41,42.6,726894,0
+OLLI.US,D,20170710,000000,42.5,42.5,40.95,41.05,961210,0
+OLLI.US,D,20170711,000000,41.15,42.3,41.05,42.3,827189,0
+OLLI.US,D,20170712,000000,42.8,43.2,41.4,42.2,778234,0
+OLLI.US,D,20170713,000000,42.4,43.1,42,43,509713,0
+OLLI.US,D,20170714,000000,43.1,43.4,42.7,43.25,452918,0
+OLLI.US,D,20170717,000000,43.4,44.3,43,44.1,618809,0
+OLLI.US,D,20170718,000000,44.1,44.675,43.85,44.2,732847,0
+OLLI.US,D,20170719,000000,44.35,44.65,43.05,43.05,578662,0
+OLLI.US,D,20170720,000000,43.1,44.15,42.8,43.6,341475,0
+OLLI.US,D,20170721,000000,43.75,44,43.175,43.85,472259,0
+OLLI.US,D,20170724,000000,43.8,44.05,43.675,43.75,396315,0
+OLLI.US,D,20170725,000000,44.05,44.3,43.425,44.25,415045,0
+OLLI.US,D,20170726,000000,44.4,44.4,43.725,44.1,528570,0
+OLLI.US,D,20170727,000000,44.25,45,44,44.8,604416,0
+OLLI.US,D,20170728,000000,44.65,45.55,44.35,45.4,382376,0
+OLLI.US,D,20170731,000000,45.6,45.94,44.55,44.65,432992,0
+OLLI.US,D,20170801,000000,46.075,46.075,44.15,44.45,451816,0
+OLLI.US,D,20170802,000000,44.35,44.65,43.55,43.95,479446,0
+OLLI.US,D,20170803,000000,44,45.1,44,45.05,382726,0
+OLLI.US,D,20170804,000000,45.225,45.6,45,45.35,295600,0
+OLLI.US,D,20170807,000000,45.55,45.9,44.95,45.05,754709,0
+OLLI.US,D,20170808,000000,45.05,45.6,44.5,44.85,540792,0
+OLLI.US,D,20170809,000000,44.5,44.95,43.85,44.2,523533,0
+OLLI.US,D,20170810,000000,43.9,44.45,42.9,43.45,494471,0
+OLLI.US,D,20170811,000000,43.45,44.85,42.805,44.75,423887,0
+OLLI.US,D,20170814,000000,45.05,45.55,44.825,45,437635,0
+OLLI.US,D,20170815,000000,44.85,45.2,43.52,43.65,441293,0
+OLLI.US,D,20170816,000000,44.05,44.55,43.8327,44.1,416764,0
+OLLI.US,D,20170817,000000,43.85,44.35,43.1,43.15,425381,0
+OLLI.US,D,20170818,000000,43,44.5,43,44.35,504924,0
+OLLI.US,D,20170821,000000,44.2,44.25,43.45,43.5,453343,0
+OLLI.US,D,20170822,000000,43.45,43.85,43.24,43.5,873667,0
+OLLI.US,D,20170823,000000,43.35,44.4,43.05,44.05,668473,0
+OLLI.US,D,20170824,000000,44.6,45.2,43.4,43.55,589293,0
+OLLI.US,D,20170825,000000,43.65,44,43.1,43.7,839110,0
+OLLI.US,D,20170828,000000,43.95,44.131,43.5,43.85,869706,0
+OLLI.US,D,20170829,000000,43.55,43.95,43.1,43.3,941250,0
+OLLI.US,D,20170830,000000,43.1,43.9,41.5,42.7,1317903,0
+OLLI.US,D,20170831,000000,42.75,42.95,41.305,41.85,777467,0
+OLLI.US,D,20170901,000000,42,43,41.85,42.7,512972,0
+OLLI.US,D,20170905,000000,42.65,43.8,42.6,43.35,652864,0
+OLLI.US,D,20170906,000000,43.55,43.85,42.8,43.35,528560,0
+OLLI.US,D,20170907,000000,43.45,44.15,43.25,44.15,359491,0
+OLLI.US,D,20170908,000000,43.95,45.35,43.8,45.2,693891,0
+OLLI.US,D,20170911,000000,45.4,45.5,44.95,45.05,572900,0
+OLLI.US,D,20170912,000000,45.05,45.95,44.8,45.9,507521,0
+OLLI.US,D,20170913,000000,45.95,46,45.15,45.75,385781,0
+OLLI.US,D,20170914,000000,45.8,45.8,45.05,45.3,332486,0
+OLLI.US,D,20170915,000000,45.45,45.95,44.95,45.85,679813,0
+OLLI.US,D,20170918,000000,45.9,46.25,45.5,46,667727,0
+OLLI.US,D,20170919,000000,46,46.15,45.85,46.05,768063,0
+OLLI.US,D,20170920,000000,46,46,45.4,45.7,403880,0
+OLLI.US,D,20170921,000000,45.85,45.85,45.2,45.6,220333,0
+OLLI.US,D,20170922,000000,45.6,46.025,45.05,45.8,495536,0
+OLLI.US,D,20170925,000000,45.5,45.75,44.875,45.05,859817,0
+OLLI.US,D,20170926,000000,45.2,45.4,43.9,44.6,553480,0
+OLLI.US,D,20170927,000000,44.7,46,44.6,45.95,594138,0
+OLLI.US,D,20170928,000000,45.65,46,44.9,45.8,576315,0
+OLLI.US,D,20170929,000000,45.65,46.7,45.5494,46.4,679028,0
+OLLI.US,D,20171002,000000,46.4,46.4,45.7,46.1,521539,0
+OLLI.US,D,20171003,000000,46.2,46.82,45.95,46.3,407265,0
+OLLI.US,D,20171004,000000,46.25,46.75,46.1,46.75,292906,0
+OLLI.US,D,20171005,000000,46.85,46.9,46.35,46.6,421205,0
+OLLI.US,D,20171006,000000,46.6,46.6,45.4,45.65,686552,0
+OLLI.US,D,20171009,000000,45.5,45.6,45,45.3,313372,0
+OLLI.US,D,20171010,000000,45.35,45.75,45,45.25,286396,0
+OLLI.US,D,20171011,000000,45.35,45.8,45.3,45.45,267325,0
+OLLI.US,D,20171012,000000,45.5,45.5,44.65,45.2,367641,0
+OLLI.US,D,20171013,000000,45.25,45.725,45.05,45.3,225507,0
+OLLI.US,D,20171016,000000,45.25,45.4,44.8,45.3,218105,0
+OLLI.US,D,20171017,000000,45.35,45.4,44.9499,44.95,216990,0
+OLLI.US,D,20171018,000000,45,45.25,44.65,44.9,379426,0
+OLLI.US,D,20171019,000000,44.55,44.65,44,44.4,413139,0
+OLLI.US,D,20171020,000000,44.9,45.35,44.7001,45.1,348646,0
+OLLI.US,D,20171023,000000,45.15,46.35,45.15,46,435002,0
+OLLI.US,D,20171024,000000,46.3,46.3,44.85,45.35,422244,0
+OLLI.US,D,20171025,000000,45.3,45.85,44.4,45,508601,0
+OLLI.US,D,20171026,000000,45.1,46.5,44.775,46.45,349813,0
+OLLI.US,D,20171027,000000,45.75,46.875,45.5,46.85,429094,0
+OLLI.US,D,20171030,000000,46.55,46.55,43.4,43.45,777139,0
+OLLI.US,D,20171031,000000,43.7,45.125,43.7,44.65,495210,0
+OLLI.US,D,20171101,000000,45.35,45.6,43.45,43.9,358867,0
+OLLI.US,D,20171102,000000,44,44.7,43.5,44.65,312329,0
+OLLI.US,D,20171103,000000,44.4,45.1,44.175,44.5,458611,0
+OLLI.US,D,20171106,000000,44.35,44.85,43.95,44.2,384818,0
+OLLI.US,D,20171107,000000,44.2,44.25,43.19,43.4,354169,0
+OLLI.US,D,20171108,000000,43.2,43.65,42.66,43.35,308903,0
+OLLI.US,D,20171109,000000,42.85,43.6,42.85,43.55,421405,0
+OLLI.US,D,20171110,000000,43.55,45,43.55,44.95,324608,0
+OLLI.US,D,20171113,000000,44.95,45.35,44.5,45.15,372845,0
+OLLI.US,D,20171114,000000,44.75,45,43.5,43.95,380231,0
+OLLI.US,D,20171115,000000,43.3,44,43.05,43.3,323186,0
+OLLI.US,D,20171116,000000,43.6,44.95,43.3,44.9,361153,0
+OLLI.US,D,20171117,000000,44.35,46.3,42.36,46,603535,0
+OLLI.US,D,20171120,000000,46,46.775,45.35,46.7,639718,0
+OLLI.US,D,20171121,000000,46.9,47.2,45.7982,47,876091,0
+OLLI.US,D,20171122,000000,47.3,47.5,46.5,46.85,377730,0
+OLLI.US,D,20171124,000000,47,47.2,46.35,46.4,198735,0
+OLLI.US,D,20171127,000000,46.55,47.15,46,46.4,323942,0
+OLLI.US,D,20171128,000000,47.1,47.15,47.1,47.1,497224,0
+OLLI.US,D,20171129,000000,47,47.7,46.85,47.35,463217,0
+OLLI.US,D,20171130,000000,47.35,48.1,47,47.45,422037,0
+OLLI.US,D,20171201,000000,47.5,47.5,45.15,47.5,790153,0
+OLLI.US,D,20171204,000000,48,49.75,47.7,49.6,1117614,0
+OLLI.US,D,20171205,000000,50.4,51.4,49.75,50.7,765981,0
+OLLI.US,D,20171206,000000,50.6,51.525,49.85,51,957430,0
+OLLI.US,D,20171207,000000,48.3,50.6,48.15,48.75,1380219,0
+OLLI.US,D,20171208,000000,49.15,50,49.025,49.85,747112,0
+OLLI.US,D,20171211,000000,50.1,50.6,49.025,49.9,558588,0
+OLLI.US,D,20171212,000000,50,50.1,47.95,48,588097,0
+OLLI.US,D,20171213,000000,48.05,49.2,47.755,48.65,480232,0
+OLLI.US,D,20171214,000000,48.75,49.9,48.4,48.8,528841,0
+OLLI.US,D,20171215,000000,48.9,50.15,48.9,50,881987,0
+OLLI.US,D,20171218,000000,50.2,53.25,50.2,52.5,1124711,0
+OLLI.US,D,20171219,000000,52.9,53.1,51.45,52.4,718165,0
+OLLI.US,D,20171220,000000,52.9,53.2,52.55,52.6,451974,0
+OLLI.US,D,20171221,000000,52.9,53.5,52.45,52.7,366307,0
+OLLI.US,D,20171222,000000,52.85,53.345,52.65,53.2,305284,0
+OLLI.US,D,20171226,000000,53.2,53.85,53.15,53.45,192795,0
+OLLI.US,D,20171227,000000,53.5,54.3,53,53.25,252378,0
+OLLI.US,D,20171228,000000,53.25,53.875,53,53.6,308647,0
+OLLI.US,D,20171229,000000,53.95,54.25,53.2,53.25,341434,0
+OLLI.US,D,20180102,000000,53.2,53.25,51.5,51.95,919576,0
+OLLI.US,D,20180103,000000,52.05,53.25,51.9,52.8,832166,0
+OLLI.US,D,20180104,000000,52.85,53,50.15,52.1,900582,0
+OLLI.US,D,20180105,000000,52.55,53.65,51.35,53.5,889304,0
+OLLI.US,D,20180108,000000,53.6,53.7,50.75,50.85,943825,0
+OLLI.US,D,20180109,000000,51,51.25,50.2,51,1019120,0
+OLLI.US,D,20180110,000000,51.05,51.9,50.7,51.85,576966,0
+OLLI.US,D,20180111,000000,51.9,54.1,51.55,54,672499,0
+OLLI.US,D,20180112,000000,54.15,56.65,54.15,55.5,695481,0
+OLLI.US,D,20180116,000000,55.85,56.1,53.925,54.65,676290,0
+OLLI.US,D,20180117,000000,55,55.1,54.05,54.6,583597,0
+OLLI.US,D,20180118,000000,54.7,55.2265,54.5,55.05,332325,0
+OLLI.US,D,20180119,000000,54.95,56.65,54.875,56.6,474417,0
+OLLI.US,D,20180122,000000,56.5,57.9,55.505,57.85,844432,0
+OLLI.US,D,20180123,000000,57.6,58,56.85,57.3,435763,0
+OLLI.US,D,20180124,000000,57.45,57.625,55.85,56.4,514987,0
+OLLI.US,D,20180125,000000,56.7,57.25,56.1,57,426427,0
+OLLI.US,D,20180126,000000,57.15,58.1,56.8,57.95,358051,0
+OLLI.US,D,20180129,000000,58,58.5,57.35,58.3,577153,0
+OLLI.US,D,20180130,000000,58,58.4,55.7,55.75,681093,0
+OLLI.US,D,20180131,000000,55.9,56.7,55,55.55,520599,0
+OLLI.US,D,20180201,000000,55.1,55.95,54.25,55.25,470253,0
+OLLI.US,D,20180202,000000,54.95,55.25,53.3,53.75,464788,0
+OLLI.US,D,20180205,000000,53.25,54.9,52.6,52.65,533456,0
+OLLI.US,D,20180206,000000,51.2,55.7,50.6505,55.25,764429,0
+OLLI.US,D,20180207,000000,55.25,56.4,54.25,55.75,574014,0
+OLLI.US,D,20180208,000000,55.95,55.99,53.6,53.65,471844,0
+OLLI.US,D,20180209,000000,53.9,54.8,50.9,54.2,763045,0
+OLLI.US,D,20180212,000000,54.8,55.55,53.95,55,501440,0
+OLLI.US,D,20180213,000000,54.55,55.45,54.45,54.8,326563,0
+OLLI.US,D,20180214,000000,56.15,56.6,56.15,56.15,306733,0
+OLLI.US,D,20180215,000000,56.35,57.15,55.3,56.95,243566,0
+OLLI.US,D,20180216,000000,57.05,57.4,56.2,56.6,317408,0
+OLLI.US,D,20180220,000000,56.15,56.55,54.625,55,382746,0
+OLLI.US,D,20180221,000000,55.2,57.4,54.8,56.7,963449,0
+OLLI.US,D,20180222,000000,56.7,58.3,56.7,57.85,273010,0
+OLLI.US,D,20180223,000000,58.2,59.3,57.7,59.25,337808,0
+OLLI.US,D,20180226,000000,59.35,60.49,59.15,60.3,462966,0
+OLLI.US,D,20180227,000000,60.45,61.25,59.5,59.5,410364,0
+OLLI.US,D,20180228,000000,59.9,60.575,59.1,59.35,362256,0
+OLLI.US,D,20180301,000000,59.3,59.8,57.7,59.4,302753,0
+OLLI.US,D,20180302,000000,58.75,61.275,58.575,61.05,406868,0
+OLLI.US,D,20180305,000000,60.65,61.025,59.1,59.6,503760,0
+OLLI.US,D,20180306,000000,60.05,62.05,59.45,61.95,479497,0
+OLLI.US,D,20180307,000000,60.55,61.15,59.35,60.1,621005,0
+OLLI.US,D,20180308,000000,60.45,60.825,58.5,58.7,466719,0
+OLLI.US,D,20180309,000000,58.15,59.8,54.435,59.65,470033,0
+OLLI.US,D,20180312,000000,59.6,60.05,58.5,59.15,381258,0
+OLLI.US,D,20180313,000000,59.6,60.1,59.3,59.5,306035,0
+OLLI.US,D,20180314,000000,59.7,60.2,58.05,58.8,413017,0
+OLLI.US,D,20180315,000000,59.1,59.9,58.95,59.8,651231,0
+OLLI.US,D,20180316,000000,60,61.3,59.95,61.15,938347,0
+OLLI.US,D,20180319,000000,61.2,61.3,59.35,59.9,442451,0
+OLLI.US,D,20180320,000000,59.65,60.5,58.76,59.85,391853,0
+OLLI.US,D,20180321,000000,60.05,61.2,59.9,60,422564,0
+OLLI.US,D,20180322,000000,59.05,59.8,58.1,58.2,322733,0
+OLLI.US,D,20180323,000000,58.6,59.05,58,58.25,470102,0
+OLLI.US,D,20180326,000000,59.4,60.35,58.9,60.3,500826,0
+OLLI.US,D,20180327,000000,60.25,60.4,57.8,58.45,514538,0
+OLLI.US,D,20180328,000000,59,59.8,58.1,58.9,573325,0
+OLLI.US,D,20180329,000000,59.1,60.85,59.1,60.3,634863,0
+OLLI.US,D,20180402,000000,60.1,60.3,58.45,59.2,507424,0
+OLLI.US,D,20180403,000000,59.45,59.95,58.46,59,670401,0
+OLLI.US,D,20180404,000000,58.35,60.75,58.35,60.45,1437526,0
+OLLI.US,D,20180405,000000,58,60.075,54.7,59.45,4832469,0
+OLLI.US,D,20180406,000000,59.15,60.45,57.95,58.95,1211641,0
+OLLI.US,D,20180409,000000,59.65,60.85,59.35,60,769750,0
+OLLI.US,D,20180410,000000,60.6,62.55,59.85,62.05,1024257,0
+OLLI.US,D,20180411,000000,62.05,63.75,61.55,62.05,1091513,0
+OLLI.US,D,20180412,000000,62.2,63.35,61.55,61.6,637889,0
+OLLI.US,D,20180413,000000,61.7,62.35,59.75,60.2,622320,0
+OLLI.US,D,20180416,000000,60.55,61.85,60.2,61.8,753620,0
+OLLI.US,D,20180417,000000,62.45,62.9,62,62.6,606251,0
+OLLI.US,D,20180418,000000,63.05,64.45,62.75,63.6,948110,0
+OLLI.US,D,20180419,000000,63.3,63.5,61.75,62.8,394973,0
+OLLI.US,D,20180420,000000,62.35,63.2,61.8,62,858286,0
+OLLI.US,D,20180423,000000,62,62.25,60.775,62.25,652374,0
+OLLI.US,D,20180424,000000,61.8,62.5,60.85,61.75,901629,0
+OLLI.US,D,20180425,000000,61.95,61.95,60.65,60.9,469719,0
+OLLI.US,D,20180426,000000,61.2,62.4,60.65,62.2,484641,0
+OLLI.US,D,20180427,000000,62.3,63.05,61.9698,62.75,444048,0
+OLLI.US,D,20180430,000000,62.95,63.7,61.85,62.2,464498,0
+OLLI.US,D,20180501,000000,62.2,62.65,61.15,62.5,337997,0
+OLLI.US,D,20180502,000000,62.3,63.25,61.475,63.05,308947,0
+OLLI.US,D,20180503,000000,62.95,63.35,62.4,63,372054,0
+OLLI.US,D,20180504,000000,62.95,63.5,62.1,62.9,469949,0
+OLLI.US,D,20180507,000000,63.3,63.45,62,62.6,347283,0
+OLLI.US,D,20180508,000000,62.6,63.26,62.3,62.95,484118,0
+OLLI.US,D,20180509,000000,63.2,64.25,62.5,63.85,465841,0
+OLLI.US,D,20180510,000000,64,65.05,63.4,65.05,600548,0
+OLLI.US,D,20180511,000000,65.15,66.5,64.85,66.3,609349,0
+OLLI.US,D,20180514,000000,66.3,67,66.1,66.6,587683,0
+OLLI.US,D,20180515,000000,66.15,68.45,66.005,68.35,637039,0
+OLLI.US,D,20180516,000000,69.05,70.75,68.85,69.25,937321,0
+OLLI.US,D,20180517,000000,69.3,69.925,69.1,69.65,446326,0
+OLLI.US,D,20180518,000000,69.55,70.2,68.965,70,421689,0
+OLLI.US,D,20180521,000000,70.6,71.35,70.11,70.95,383630,0
+OLLI.US,D,20180522,000000,71.3,71.45,68.9,68.9,602838,0
+OLLI.US,D,20180523,000000,68.5,69.9,68.0267,68.9,413413,0
+OLLI.US,D,20180524,000000,68.65,70.05,68.4,70,365145,0
+OLLI.US,D,20180525,000000,70,70.4,69.6,70.35,344362,0
+OLLI.US,D,20180529,000000,70.05,70.95,69.55,70.8,510464,0
+OLLI.US,D,20180530,000000,71.25,71.7,70.3,71.15,497867,0
+OLLI.US,D,20180531,000000,70.9,71.25,70.2,70.7,404491,0
+OLLI.US,D,20180601,000000,71.4,71.5,70.35,70.55,834110,0
+OLLI.US,D,20180604,000000,71.1,74.05,70.65,74,1005801,0
+OLLI.US,D,20180605,000000,74.05,75.95,72.5,75.3,1713162,0
+OLLI.US,D,20180606,000000,71.6,77.5,71.5,74.8,2459919,0
+OLLI.US,D,20180607,000000,75.2,75.5,73.35,73.75,1151434,0
+OLLI.US,D,20180608,000000,73.2,73.6,72,72.45,9470994,0
+OLLI.US,D,20180611,000000,72.6,74.35,72.45,74.15,852931,0
+OLLI.US,D,20180612,000000,73.95,75.25,73.2,74.85,771132,0
+OLLI.US,D,20180613,000000,75,75.45,74.05,74.9,784862,0
+OLLI.US,D,20180614,000000,74.8,76,74.55,75.65,692072,0
+OLLI.US,D,20180615,000000,75.25,75.4,74.55,75.1,1271007,0
+OLLI.US,D,20180618,000000,74.8,76.5,74.65,75.85,654530,0
+OLLI.US,D,20180619,000000,74.9,76.375,74.76,76.2,503184,0
+OLLI.US,D,20180620,000000,76.7,76.7,74.15,74.35,976084,0
+OLLI.US,D,20180621,000000,74.6,77.05,74.01,76.9,772417,0
+OLLI.US,D,20180622,000000,73.85,75.35,72.85,73.8,1460154,0
+OLLI.US,D,20180625,000000,73.7,74,72.45,73.25,599237,0
+OLLI.US,D,20180626,000000,73.6,73.95,72.005,73.4,664656,0
+OLLI.US,D,20180627,000000,73.7,74.2,72.3,72.55,444791,0
+OLLI.US,D,20180628,000000,72.15,73.7,72.15,72.95,820429,0
+OLLI.US,D,20180629,000000,73.25,74.05,72.35,72.5,621728,0
+OLLI.US,D,20180702,000000,72,72.25,69.65,70.65,1188139,0
+OLLI.US,D,20180703,000000,71,72.84,70.855,72.55,341371,0
+OLLI.US,D,20180705,000000,72.9,73.1,72.2,72.85,445165,0
+OLLI.US,D,20180706,000000,72.7,74.7,72.675,74.25,522597,0
+OLLI.US,D,20180709,000000,76.8,76.8,72,72.8,790681,0
+OLLI.US,D,20180710,000000,73.05,75.35,73.05,75.2,652305,0
+OLLI.US,D,20180711,000000,75.6,75.75,74.4,74.95,528538,0
+OLLI.US,D,20180712,000000,75.35,75.55,73.85,74.45,368120,0
+OLLI.US,D,20180713,000000,74.55,75.65,74.55,74.8,283797,0
+OLLI.US,D,20180716,000000,74.8,74.9,71.55,72.55,1074450,0
+OLLI.US,D,20180717,000000,72.9,75.025,72.65,74.45,444617,0
+OLLI.US,D,20180718,000000,74.45,74.95,73.65,74.65,468949,0
+OLLI.US,D,20180719,000000,74.75,75.25,74.25,74.95,641804,0
+OLLI.US,D,20180720,000000,75.2,75.25,73.5,73.6,543676,0
+OLLI.US,D,20180723,000000,73.3,74.85,73.3,74.4,506121,0
+OLLI.US,D,20180724,000000,74.85,75.05,73.55,74.15,369712,0
+OLLI.US,D,20180725,000000,74.25,74.75,73.3,74,480183,0
+OLLI.US,D,20180726,000000,73.6,74.55,72.45,73.15,539748,0
+OLLI.US,D,20180727,000000,73.25,73.91,69.6,70.05,696214,0
+OLLI.US,D,20180730,000000,70.05,70.7,68.55,69.75,605705,0
+OLLI.US,D,20180731,000000,69.75,70.3,69.2,69.5,423001,0
+OLLI.US,D,20180801,000000,69.5,69.5,66.4,67.55,1286756,0
+OLLI.US,D,20180802,000000,67.2,69.6,67.2,69.45,537349,0
+OLLI.US,D,20180803,000000,69.65,69.95,68.55,68.85,442895,0
+OLLI.US,D,20180806,000000,69,70.15,68.85,69.5,642529,0
+OLLI.US,D,20180807,000000,69.75,70.95,69.65,70.45,400955,0
+OLLI.US,D,20180808,000000,70.15,70.95,69.35,70.7,472710,0
+OLLI.US,D,20180809,000000,70.75,72.3,70.7,71.8,370562,0
+OLLI.US,D,20180810,000000,71.2,72.525,70.85,71.35,442808,0
+OLLI.US,D,20180813,000000,71.3,72.475,71.05,72.25,391557,0
+OLLI.US,D,20180814,000000,72.4,74.3,72.025,73.55,414433,0
+OLLI.US,D,20180815,000000,73.3,73.65,71.9,72.85,493480,0
+OLLI.US,D,20180816,000000,73.25,73.65,72.35,73.5,292067,0
+OLLI.US,D,20180817,000000,73.45,74.9,73.35,74.45,413433,0
+OLLI.US,D,20180820,000000,74.85,77.95,73.65,77.65,1068074,0
+OLLI.US,D,20180821,000000,78.25,79.08,77.75,78.35,536172,0
+OLLI.US,D,20180822,000000,78.7,80.95,78.3,78.6,802004,0
+OLLI.US,D,20180823,000000,78.7,80.1,78.65,79.7,395814,0
+OLLI.US,D,20180824,000000,80.15,80.65,79.1,80.55,478734,0
+OLLI.US,D,20180827,000000,81.1,82.45,80.35,81.15,736599,0
+OLLI.US,D,20180828,000000,81.8,83.6,81.4,83.05,635778,0
+OLLI.US,D,20180829,000000,83.3,84.35,81.9,84.2,486905,0
+OLLI.US,D,20180830,000000,84,86.15,83.205,85.45,581128,0
+OLLI.US,D,20180831,000000,85.2,87.75,84.85,87.1,574598,0
+OLLI.US,D,20180904,000000,87.65,88,86.2,87.95,876832,0
+OLLI.US,D,20180905,000000,88,89.1,86.4,88.5,1298922,0
+OLLI.US,D,20180906,000000,89.1,89.85,85.35,87.95,1328572,0
+OLLI.US,D,20180907,000000,87.45,92.75,87.125,92.5,1292868,0
+OLLI.US,D,20180910,000000,93.05,93.75,91.85,93.2,820177,0
+OLLI.US,D,20180911,000000,93.4,94.7,92.3,92.45,756610,0
+OLLI.US,D,20180912,000000,92.35,93,89.1,90.85,791184,0
+OLLI.US,D,20180913,000000,91,92.14,90.1,90.55,496367,0
+OLLI.US,D,20180914,000000,90.6,91.3,90.1,90.85,379613,0
+OLLI.US,D,20180917,000000,90.75,91.1,88.75,90.2,426976,0
+OLLI.US,D,20180918,000000,90.5,93.2,90.05,93,583834,0
+OLLI.US,D,20180919,000000,93.35,93.625,92.05,92.8,485679,0
+OLLI.US,D,20180920,000000,93.15,94.0128,92.5,93.1,387660,0
+OLLI.US,D,20180921,000000,93.25,94.45,92.1,92.75,1085545,0
+OLLI.US,D,20180924,000000,92.45,94.15,92.25,93.4,388922,0
+OLLI.US,D,20180925,000000,93.8,94.65,93.1,94.35,340831,0
+OLLI.US,D,20180926,000000,94.6,95.4,93.45,94.8,386973,0
+OLLI.US,D,20180927,000000,95.05,95.8,93.95,94.35,386079,0
+OLLI.US,D,20180928,000000,93.9,96.35,93.9,96.1,510691,0
+OLLI.US,D,20181001,000000,97.36,97.61,96.1,96.5,631126,0
+OLLI.US,D,20181002,000000,96.31,96.31,93.27,93.61,634432,0
+OLLI.US,D,20181003,000000,93.71,94.46,91.31,92.02,929327,0
+OLLI.US,D,20181004,000000,91.34,91.59,88.29,89.29,1135486,0
+OLLI.US,D,20181005,000000,89.49,89.98,87.35,88,895727,0
+OLLI.US,D,20181008,000000,87.2,89.77,87.0007,89.38,985748,0
+OLLI.US,D,20181009,000000,89.39,91.33,89.38,90.58,762723,0
+OLLI.US,D,20181010,000000,90.6,90.97,86.86,87.36,922317,0
+OLLI.US,D,20181011,000000,86.5,87.96,84.66,85.03,849368,0
+OLLI.US,D,20181012,000000,86.88,88.67,86.01,87.97,685438,0
+OLLI.US,D,20181015,000000,88.15,89.89,86.77,88.9,472589,0
+OLLI.US,D,20181016,000000,89.65,92.19,88.51,92.03,470946,0
+OLLI.US,D,20181017,000000,92.45,92.45,89.1,91.59,446464,0
+OLLI.US,D,20181018,000000,91.3,91.93,88.84,89.55,554703,0
+OLLI.US,D,20181019,000000,89.69,90.27,88.3,88.74,436679,0
+OLLI.US,D,20181022,000000,88.78,90.49,88.02,90.08,381612,0
+OLLI.US,D,20181023,000000,88.36,89.6,87.2,88.81,566305,0
+OLLI.US,D,20181024,000000,88.81,91.395,87.73,87.8,690154,0
+OLLI.US,D,20181025,000000,89.1,90.14,87.28,89.51,649354,0
+OLLI.US,D,20181026,000000,88.65,90.22,87.16,88.25,643246,0
+OLLI.US,D,20181029,000000,89.25,91.5983,87.198,88.67,766329,0
+OLLI.US,D,20181030,000000,88.73,92.97,88.73,92.72,610968,0
+OLLI.US,D,20181031,000000,94.06,96.3,92.76,92.9,837706,0
+OLLI.US,D,20181101,000000,93.65,93.94,92.06,92.19,570826,0
+OLLI.US,D,20181102,000000,93.1,95,90.5134,92.73,613723,0
+OLLI.US,D,20181105,000000,90,90.38,87.04,89.16,1064842,0
+OLLI.US,D,20181106,000000,88.95,90.29,87.9875,89.49,556362,0
+OLLI.US,D,20181107,000000,90.5,91.95,89.67,91.73,990418,0
+OLLI.US,D,20181108,000000,91.86,94.73,90.99,92.75,662755,0
+OLLI.US,D,20181109,000000,92.21,93.155,90.5,91.28,508709,0
+OLLI.US,D,20181112,000000,90.96,92.47,89.91,90.34,682433,0
+OLLI.US,D,20181113,000000,90.35,91.745,90.04,90.76,412823,0
+OLLI.US,D,20181114,000000,91.53,94.27,90.5511,91.04,496449,0
+OLLI.US,D,20181115,000000,90.69,91.45,85.7253,89.19,714486,0
+OLLI.US,D,20181116,000000,88.45,90.83,87.21,90.7,811069,0
+OLLI.US,D,20181119,000000,90.15,91.15,87.37,88.7,638280,0
+OLLI.US,D,20181120,000000,85.8,86.4,81.66,82.46,1530197,0
+OLLI.US,D,20181121,000000,83.43,84.69,82.59,83.67,505951,0
+OLLI.US,D,20181123,000000,83.14,84.13,82.8,83.87,195491,0
+OLLI.US,D,20181126,000000,85.05,87.2,84.4,87.11,555711,0
+OLLI.US,D,20181127,000000,86.51,87.66,86.2101,86.77,397620,0
+OLLI.US,D,20181128,000000,87.28,90.73,86.47,90.38,737776,0
+OLLI.US,D,20181129,000000,90.39,91.38,89.18,89.75,795987,0
+OLLI.US,D,20181130,000000,89.75,90.23,88.55,88.7,610007,0
+OLLI.US,D,20181203,000000,90.11,91.6,88.71,91.23,712899,0
+OLLI.US,D,20181204,000000,90.49,90.7,85.15,86.83,1477415,0
+OLLI.US,D,20181206,000000,79.62,80.64,70.3001,71.9,5407308,0
+OLLI.US,D,20181207,000000,73.7,74.87,67.3505,69.13,2540628,0
+OLLI.US,D,20181210,000000,68.99,69.35,66.66,68.51,1486302,0
+OLLI.US,D,20181211,000000,70.07,70.48,66.21,66.7,1190554,0
+OLLI.US,D,20181212,000000,67.43,69.56,67.43,67.88,1017312,0
+OLLI.US,D,20181213,000000,68.12,69,66.04,66.61,816922,0
+OLLI.US,D,20181214,000000,65.92,67.93,65.46,66.4,745786,0
+OLLI.US,D,20181217,000000,66.03,67.5884,63.27,65.54,1116792,0
+OLLI.US,D,20181218,000000,66.36,67.16,65.295,65.92,757602,0
+OLLI.US,D,20181219,000000,66.08,67.26,64.5,65.35,803482,0
+OLLI.US,D,20181220,000000,65.26,65.78,62.2522,63.08,955305,0
+OLLI.US,D,20181221,000000,63.08,65.47,61.01,61.64,1690348,0
+OLLI.US,D,20181224,000000,60.75,62.64,59.72,61.71,434903,0
+OLLI.US,D,20181226,000000,61.88,64.93,61.4156,64.92,650437,0
+OLLI.US,D,20181227,000000,63.63,65.35,62.8389,65.32,676157,0
+OLLI.US,D,20181228,000000,66.02,66.41,64.45,65.59,507262,0
+OLLI.US,D,20181231,000000,65.91,66.63,65.01,66.51,727866,0
+OLLI.US,D,20190102,000000,64.9,66.62,64.9,66.25,857330,0
+OLLI.US,D,20190103,000000,65.71,67.3,64.76,66.2,584633,0
+OLLI.US,D,20190104,000000,67.24,69.46,66.29,69.25,999343,0
+OLLI.US,D,20190107,000000,69.48,74.86,69,74.18,1640870,0
+OLLI.US,D,20190108,000000,74.95,76.6,73.71,75.76,974084,0
+OLLI.US,D,20190109,000000,75.73,76.81,74.17,75.84,680439,0
+OLLI.US,D,20190110,000000,74.73,76.54,73.34,76.49,1014986,0
+OLLI.US,D,20190111,000000,82.9,82.9,75.04,76.51,2087580,0
+OLLI.US,D,20190114,000000,76.23,78.32,73.6,75.08,1507388,0
+OLLI.US,D,20190115,000000,75.49,75.49,73.99,74.99,918187,0
+OLLI.US,D,20190116,000000,75.04,76.25,74.48,74.82,565985,0
+OLLI.US,D,20190117,000000,74.37,76.11,74.05,75.74,696506,0
+OLLI.US,D,20190118,000000,76.55,77.16,74.64,75.68,971491,0
+OLLI.US,D,20190122,000000,75.3,75.82,72.6,73.9,1184241,0
+OLLI.US,D,20190123,000000,74.38,76.08,73.67,74.9,802667,0
+OLLI.US,D,20190124,000000,75.01,75.78,74.2,75.15,508494,0
+OLLI.US,D,20190125,000000,75.91,78.33,75.8,78.12,982029,0
+OLLI.US,D,20190128,000000,77.17,77.75,76.29,76.68,652486,0
+OLLI.US,D,20190129,000000,76.6,77.21,76.06,76.83,462176,0
+OLLI.US,D,20190130,000000,77.2,78,76.05,76.9,513617,0
+OLLI.US,D,20190131,000000,77.14,78.54,76.5,78.17,465081,0
+OLLI.US,D,20190201,000000,77.9,79.77,77.37,79.35,837816,0
+OLLI.US,D,20190204,000000,79.23,80.88,78.49,80.53,547739,0
+OLLI.US,D,20190205,000000,80.81,82.12,80.43,81.9,765497,0
+OLLI.US,D,20190206,000000,81.89,81.9208,80.09,81.14,402279,0
+OLLI.US,D,20190207,000000,80.81,82.67,80.6,82.24,849917,0
+OLLI.US,D,20190208,000000,81.65,83.55,81.62,83.04,638750,0
+OLLI.US,D,20190211,000000,83.54,84.92,82.91,84.78,473891,0
+OLLI.US,D,20190212,000000,85.22,87.42,84.94,86.62,762173,0
+OLLI.US,D,20190213,000000,87,88.12,85.42,88.03,491534,0
+OLLI.US,D,20190214,000000,87.49,88.6,86.5,87.14,534567,0
+OLLI.US,D,20190215,000000,87.75,88.13,87.091,87.36,460999,0
+OLLI.US,D,20190219,000000,87.15,88.12,86.39,87.57,565625,0
+OLLI.US,D,20190220,000000,87.76,88.31,86.76,88.31,434693,0
+OLLI.US,D,20190221,000000,88.3,88.63,87.07,87.58,494218,0
+OLLI.US,D,20190222,000000,88.19,88.6,87.4,88.5,558584,0
+OLLI.US,D,20190225,000000,89.18,89.97,88.29,88.48,619080,0
+OLLI.US,D,20190226,000000,88.22,89.01,86.83,87.7,519447,0
+OLLI.US,D,20190227,000000,87.55,89.215,87.03,88.56,678460,0
+OLLI.US,D,20190228,000000,88.3,88.975,87.37,88.22,566559,0
+OLLI.US,D,20190301,000000,89.15,89.33,86.97,87.74,690250,0
+OLLI.US,D,20190304,000000,87.79,87.79,84.27,85,815731,0
+OLLI.US,D,20190305,000000,85.47,86.46,84.98,85.48,453618,0
+OLLI.US,D,20190306,000000,85.57,86.0551,83.71,84.24,753871,0
+OLLI.US,D,20190307,000000,83.89,83.89,80.93,81,1150788,0
+OLLI.US,D,20190308,000000,80.32,81.09,79.11,79.94,824360,0
+OLLI.US,D,20190311,000000,80.03,82.13,79.88,80.57,800561,0
+OLLI.US,D,20190312,000000,80.5,80.5,78.39,79.58,672874,0
+OLLI.US,D,20190313,000000,79.57,80.84,79.27,80.31,728389,0
+OLLI.US,D,20190314,000000,80.21,80.87,78.81,80.63,618079,0
+OLLI.US,D,20190315,000000,80.49,80.61,78.1,79.46,1146772,0
+OLLI.US,D,20190318,000000,79.61,81.5,79.5,81.19,579009,0
+OLLI.US,D,20190319,000000,81.81,81.94,79.75,79.75,1301251,0
+OLLI.US,D,20190320,000000,79.63,80.71,78.72,79.89,988798,0
+OLLI.US,D,20190321,000000,79.63,81.6,79.62,80.7,758435,0
+OLLI.US,D,20190322,000000,80.12,81.1,79.42,79.43,625389,0
+OLLI.US,D,20190325,000000,79.23,81.61,79,80.79,1224534,0
+OLLI.US,D,20190326,000000,81.69,82.56,80.46,81.56,1588643,0
+OLLI.US,D,20190327,000000,79.11,84.429,78.76,83.42,2174126,0
+OLLI.US,D,20190328,000000,84.26,87.11,83.615,85.26,1458688,0
+OLLI.US,D,20190329,000000,85.89,86.35,83.95,85.33,1084777,0
+OLLI.US,D,20190401,000000,85.95,86.76,84.87,86.2,935207,0
+OLLI.US,D,20190402,000000,85.87,87,84.04,84.78,784183,0
+OLLI.US,D,20190403,000000,85.34,86.27,84.68,85.44,718460,0
+OLLI.US,D,20190404,000000,85.48,89.81,84.6,87.68,1647894,0
+OLLI.US,D,20190405,000000,88.09,89.85,87.59,89.69,1189511,0
+OLLI.US,D,20190408,000000,90,90,88.7,89.39,796264,0
+OLLI.US,D,20190409,000000,89.29,89.91,88.33,89.54,724069,0
+OLLI.US,D,20190410,000000,90,90.59,89.31,90.42,791104,0
+OLLI.US,D,20190411,000000,90.65,90.72,89.92,90.6,1341166,0
+OLLI.US,D,20190412,000000,91,91.54,90.5619,90.64,988285,0
+OLLI.US,D,20190415,000000,91.16,93.26,91.06,93.2,1114036,0
+OLLI.US,D,20190416,000000,93.85,94.55,93.04,93.5,810287,0
+OLLI.US,D,20190417,000000,94,94.69,91.95,92.72,712905,0
+OLLI.US,D,20190418,000000,92.87,94.1521,92.38,92.77,734561,0
+OLLI.US,D,20190422,000000,92.71,93.48,91.48,92.17,752200,0
+OLLI.US,D,20190423,000000,92.47,94.71,92.01,94.57,619399,0
+OLLI.US,D,20190424,000000,94.71,97.975,94.71,97.21,1480762,0
+OLLI.US,D,20190425,000000,96.79,97.35,95.05,95.14,1040431,0
+OLLI.US,D,20190426,000000,94.77,96.13,92.81,96.05,477216,0
+OLLI.US,D,20190429,000000,96.12,96.64,95.5,96.26,534973,0
+OLLI.US,D,20190430,000000,96.44,96.5,94.43,95.64,775547,0
+OLLI.US,D,20190501,000000,96.08,96.35,94.31,94.89,757425,0
+OLLI.US,D,20190502,000000,94.47,95.97,94.13,95.43,780078,0
+OLLI.US,D,20190503,000000,95.83,96.485,94.89,96.25,696442,0
+OLLI.US,D,20190506,000000,94.61,97.29,94.5,96.91,765140,0
+OLLI.US,D,20190507,000000,96.38,97.96,95.87,96.8,955506,0
+OLLI.US,D,20190508,000000,96.75,99.11,96.21,98.44,695457,0
+OLLI.US,D,20190509,000000,97.76,99.42,97.5023,98.75,1011332,0
+OLLI.US,D,20190510,000000,98.89,101.18,97.71,100.71,868359,0
+OLLI.US,D,20190513,000000,98.99,99.15,96.59,97.25,777361,0
+OLLI.US,D,20190514,000000,98.25,99.66,96.87,99.26,596417,0
+OLLI.US,D,20190515,000000,98.13,98.51,95.76,97.53,780944,0
+OLLI.US,D,20190516,000000,97.78,99.3788,97.61,98.47,766058,0
+OLLI.US,D,20190517,000000,98,99.969,97.5,98.87,737472,0
+OLLI.US,D,20190520,000000,98.01,100.21,97.82,99.81,452934,0
+OLLI.US,D,20190521,000000,99.86,100.76,98.62,100.36,534638,0
+OLLI.US,D,20190522,000000,100.17,101.09,99.4,99.85,478753,0
+OLLI.US,D,20190523,000000,99.57,101,98.78,99.6,639938,0
+OLLI.US,D,20190524,000000,100.28,102.19,99.79,101.43,503758,0
+OLLI.US,D,20190528,000000,101.51,103.03,99.93,100.13,839631,0
+OLLI.US,D,20190529,000000,99.65,99.65,96.86,97.03,634307,0
+OLLI.US,D,20190530,000000,97.53,99.8,97.22,99.01,587929,0
+OLLI.US,D,20190531,000000,98.38,99.61,97.12,98.72,727763,0
+OLLI.US,D,20190603,000000,98.71,99.805,95.31,95.98,990834,0
+OLLI.US,D,20190604,000000,96.67,96.94,94.185,96.72,1355123,0
+OLLI.US,D,20190605,000000,97.13,97.3827,94.75,96.45,1054318,0
+OLLI.US,D,20190606,000000,96.95,98.47,95.85,97.58,1170375,0
+OLLI.US,D,20190607,000000,95.52,96.7,91.51,95.06,1911193,0
+OLLI.US,D,20190610,000000,95.28,97.99,94.75,96.58,1020627,0
+OLLI.US,D,20190611,000000,96.99,98.93,95.44,96,922834,0
+OLLI.US,D,20190612,000000,96.35,96.35,93.59,93.9,1007109,0
+OLLI.US,D,20190613,000000,94.59,95.48,93.71,93.89,931606,0
+OLLI.US,D,20190614,000000,93,94.18,91.82,91.83,842334,0
+OLLI.US,D,20190617,000000,90.53,93.34,90.12,92.27,1038210,0
+OLLI.US,D,20190618,000000,92.22,94.09,91.95,92.02,730811,0
+OLLI.US,D,20190619,000000,92.02,92.23,90.67,91.45,758546,0
+OLLI.US,D,20190620,000000,92.47,93.055,91.76,92.49,770763,0
+OLLI.US,D,20190621,000000,92.17,93.96,92.17,93.08,1118160,0
+OLLI.US,D,20190624,000000,92.8,92.8,88.36,88.5,1258438,0
+OLLI.US,D,20190625,000000,88.35,88.66,84.83,86.55,1236588,0
+OLLI.US,D,20190626,000000,86.89,87.9,85.0425,87.27,1292718,0
+OLLI.US,D,20190627,000000,87.53,88.71,87.27,87.93,1195833,0
+OLLI.US,D,20190628,000000,87.85,89.34,86.9948,87.11,6369463,0
+OLLI.US,D,20190701,000000,88,89.08,85.15,85.97,1496511,0
+OLLI.US,D,20190702,000000,85.8,86.13,84.11,84.25,1017670,0
+OLLI.US,D,20190703,000000,84.25,84.96,83.75,84.06,585198,0
+OLLI.US,D,20190705,000000,83.41,84.88,83.33,84.74,703800,0
+OLLI.US,D,20190708,000000,84.57,84.82,83.58,84.16,791706,0
+OLLI.US,D,20190709,000000,83.75,84.1,83.35,83.45,967832,0
+OLLI.US,D,20190710,000000,83.61,84.005,82.51,82.78,837913,0
+OLLI.US,D,20190711,000000,82.72,84.19,82.51,83.99,1084741,0
+OLLI.US,D,20190712,000000,85.07,88.45,85.01,88.15,1165782,0
+OLLI.US,D,20190715,000000,88.45,88.85,85.25,86.47,914532,0
+OLLI.US,D,20190716,000000,86.73,88.57,86.55,87.91,615827,0
+OLLI.US,D,20190717,000000,88,88.035,86.26,86.53,704387,0
+OLLI.US,D,20190718,000000,85.64,86.9554,85.36,86.59,735479,0
+OLLI.US,D,20190719,000000,86.95,88.51,86.75,86.78,1229355,0
+OLLI.US,D,20190722,000000,87.15,87.73,86.26,87.67,857432,0
+OLLI.US,D,20190723,000000,87.9,88.12,85.63,86.48,686196,0
+OLLI.US,D,20190724,000000,86.42,88.07,86,87.36,916976,0
+OLLI.US,D,20190725,000000,87.5,88.2,87.01,87.9,531317,0
+OLLI.US,D,20190726,000000,87.9,89.23,87.4,88.91,430593,0
+OLLI.US,D,20190729,000000,88.98,89.06,84.89,85.29,799588,0
+OLLI.US,D,20190730,000000,84.69,85.042,81.07,82.49,1499029,0
+OLLI.US,D,20190731,000000,84.9,85.55,83.6,84.69,1173371,0
+OLLI.US,D,20190801,000000,84.88,85.47,82.18,82.33,688908,0
+OLLI.US,D,20190802,000000,81.8,83.07,80.53,80.69,582333,0
+OLLI.US,D,20190805,000000,79.5,79.95,77.6355,78.46,933445,0
+OLLI.US,D,20190806,000000,78.95,79.24,77.0701,79.06,1038139,0
+OLLI.US,D,20190807,000000,78.58,79.94,77.92,79.75,1156179,0
+OLLI.US,D,20190808,000000,80.01,83.0909,79.52,80.62,1153930,0
+OLLI.US,D,20190809,000000,80.15,80.81,79.635,80.52,1301890,0
+OLLI.US,D,20190812,000000,79.85,79.85,75.77,76.57,828273,0
+OLLI.US,D,20190813,000000,76.7,80.17,76.055,78.48,964543,0
+OLLI.US,D,20190814,000000,76.39,79.09,75.48,75.58,1093004,0
+OLLI.US,D,20190815,000000,76.46,76.7,74.76,75.7,790476,0
+OLLI.US,D,20190816,000000,76.1246,77.11,75.75,76.8,635577,0
+OLLI.US,D,20190819,000000,78.09,80.04,77.9,78.71,1005735,0
+OLLI.US,D,20190820,000000,78.18,78.71,77.18,78.15,783976,0
+OLLI.US,D,20190821,000000,79.5,81.56,79.5,80.8,1073734,0
+OLLI.US,D,20190822,000000,80.92,82.59,79.82,81.1,945790,0
+OLLI.US,D,20190823,000000,80.43,81.01,78.33,78.52,669437,0
+OLLI.US,D,20190826,000000,78.99,80,77.77,78.61,1096416,0
+OLLI.US,D,20190827,000000,79.14,79.52,76.6,77.25,1068555,0
+OLLI.US,D,20190828,000000,76.68,77.87,76.42,77.77,2518521,0
+OLLI.US,D,20190829,000000,57.9,59.9,54.27,56.36,16083947,0
+OLLI.US,D,20190830,000000,56.63,58.9,54.81,55.45,4148544,0
+OLLI.US,D,20190903,000000,54.75,55.4,54.3108,54.6,2202226,0
+OLLI.US,D,20190904,000000,54.72,57.46,54.6,56.81,2013422,0
+OLLI.US,D,20190905,000000,57.65,59.5,57.04,59.2,2349691,0
+OLLI.US,D,20190906,000000,59.07,61.65,59.07,61.42,2430134,0
+OLLI.US,D,20190909,000000,61.75,62.74,61.305,62.66,2146700,0
+OLLI.US,D,20190910,000000,62.52,64.68,62.03,64.19,1600044,0
+OLLI.US,D,20190911,000000,65.26,65.7,63.93,64.12,1236877,0
+OLLI.US,D,20190912,000000,63.95,64.04,61.8244,63.14,1577536,0
+OLLI.US,D,20190913,000000,63.02,64.25,62.36,63.73,921197,0
+OLLI.US,D,20190916,000000,64.47,64.47,61.46,62.14,1271914,0
+OLLI.US,D,20190917,000000,61.79,62.68,61.16,62.58,1026461,0
+OLLI.US,D,20190918,000000,62.2,62.65,60.38,61.43,1027259,0
+OLLI.US,D,20190919,000000,61.37,62.1,60.77,61.7,846281,0
+OLLI.US,D,20190920,000000,62.01,63.085,61.03,62.54,1528050,0
+OLLI.US,D,20190923,000000,63.11,64.29,62.84,63.43,1083354,0
+OLLI.US,D,20190924,000000,63.25,64.1,61.11,61.4,1278075,0
+OLLI.US,D,20190925,000000,61.13,61.4,59.4,60.87,1071741,0
+OLLI.US,D,20190926,000000,61.15,61.15,59.67,60.93,1120075,0
+OLLI.US,D,20190927,000000,60.99,61.26,59.21,59.86,988863,0
+OLLI.US,D,20190930,000000,59.67,59.86,58,58.64,1649661,0
+OLLI.US,D,20191001,000000,58.88,58.89,57.29,58.4,1419914,0
+OLLI.US,D,20191002,000000,57.8,57.8,54.11,55.02,1811861,0
+OLLI.US,D,20191003,000000,55.06,56.46,54.65,56.43,1034922,0
+OLLI.US,D,20191004,000000,56.77,56.895,54.535,55.77,1153471,0
+OLLI.US,D,20191007,000000,55.79,56,54.91,55.19,909937,0
+OLLI.US,D,20191008,000000,54.47,55.68,53.6,55.12,1062898,0
+OLLI.US,D,20191009,000000,55.6,57.45,55.15,57.2,694428,0
+OLLI.US,D,20191010,000000,57.29,59.13,57.29,58.81,1013998,0
+OLLI.US,D,20191011,000000,59.63,61.04,59.29,60.23,990682,0
+OLLI.US,D,20191014,000000,59.79,60,58.49,58.65,754633,0
+OLLI.US,D,20191015,000000,60.47,60.95,59.7,59.83,1036509,0
+OLLI.US,D,20191016,000000,59.4,61.02,58.9,60.77,978415,0
+OLLI.US,D,20191017,000000,61.26,63.31,61.07,63.16,1215548,0
+OLLI.US,D,20191018,000000,62.98,64,62.8025,63.54,1276495,0
+OLLI.US,D,20191021,000000,63.53,64.19,61.875,62.31,1604977,0
+OLLI.US,D,20191022,000000,62.49,63.51,62.265,63,736064,0
+OLLI.US,D,20191023,000000,62.92,62.96,61.38,62.9,861281,0
+OLLI.US,D,20191024,000000,62.99,63.81,62.78,63.33,437650,0
+OLLI.US,D,20191025,000000,62.95,65.995,62.475,65.37,779281,0
+OLLI.US,D,20191028,000000,65.56,65.96,64.37,65.57,732482,0
+OLLI.US,D,20191029,000000,65.87,66.605,65.14,66.11,599089,0
+OLLI.US,D,20191030,000000,65.93,66.03,64.23,64.63,662314,0
+OLLI.US,D,20191031,000000,64.57,64.825,63.41,63.88,860730,0
+OLLI.US,D,20191101,000000,63.91,64.88,63.62,64.17,580428,0
+OLLI.US,D,20191104,000000,64.51,65.87,64.2,65.57,536134,0
+OLLI.US,D,20191105,000000,65.41,67.8367,65.25,67.09,786731,0
+OLLI.US,D,20191106,000000,67.13,67.13,65.06,65.41,533326,0
+OLLI.US,D,20191107,000000,66.04,67.6299,66.02,66.29,736182,0
+OLLI.US,D,20191108,000000,66.28,67.09,65.78,67.07,411403,0
+OLLI.US,D,20191111,000000,66.48,66.85,63.81,64.01,906268,0
+OLLI.US,D,20191112,000000,64,64.94,63.36,64.385,638309,0
+OLLI.US,D,20191113,000000,63.75,64.36,63.02,63.87,491218,0
+OLLI.US,D,20191114,000000,64.06,64.58,63.42,64.49,478607,0
+OLLI.US,D,20191115,000000,65.08,65.48,63.72,64.79,624163,0
+OLLI.US,D,20191118,000000,64.75,65.11,63.96,64.75,727896,0
+OLLI.US,D,20191119,000000,64.52,64.84,63.91,64.05,649078,0
+OLLI.US,D,20191120,000000,63.73,64.95,63.425,64.32,742634,0
+OLLI.US,D,20191121,000000,64.4,64.88,62.705,63.19,925367,0
+OLLI.US,D,20191122,000000,63.73,63.7316,61.77,62.31,820213,0
+OLLI.US,D,20191125,000000,62.65,65.75,62.42,64.95,1173033,0
+OLLI.US,D,20191126,000000,64.49,65.35,63.605,64.03,1292539,0
+OLLI.US,D,20191127,000000,64.16,65.94,63.67,65.89,779837,0
+OLLI.US,D,20191129,000000,65.48,66.46,65.115,65.4,482201,0
+OLLI.US,D,20191202,000000,61.8,62.37,58.835,58.995,4167504,0
+OLLI.US,D,20191203,000000,58.57,58.8,55.765,56.83,2444178,0
+OLLI.US,D,20191204,000000,57.56,60.88,57.435,60.56,1832626,0
+OLLI.US,D,20191205,000000,60.31,61.525,58.52,59.485,1321105,0
+OLLI.US,D,20191206,000000,60.18,61.5,59.88,60.04,1138338,0
+OLLI.US,D,20191209,000000,60.29,61.29,60.17,60.23,1131119,0
+OLLI.US,D,20191210,000000,60.3,60.75,58.82,60.3,3147033,0
+OLLI.US,D,20191211,000000,67.35,70.99,66.5,69.33,8663738,0
+OLLI.US,D,20191212,000000,69.36,70.92,67.88,69.98,2485183,0
+OLLI.US,D,20191213,000000,69.98,69.98,68.15,68.96,1290890,0
+OLLI.US,D,20191216,000000,69.91,69.95,66.82,67.51,1389167,0
+OLLI.US,D,20191217,000000,67.25,67.53,65.81,67.02,1239183,0
+OLLI.US,D,20191218,000000,67.09,68.5,66.25,67.68,1274821,0
+OLLI.US,D,20191219,000000,67.41,69.3,67.36,68.66,1199668,0
+OLLI.US,D,20191220,000000,69.04,69.865,68.52,68.74,1857718,0
+OLLI.US,D,20191223,000000,69.19,69.46,66.91,67.2,1238029,0
+OLLI.US,D,20191224,000000,67.15,68.52,66.85,67.66,348814,0
+OLLI.US,D,20191226,000000,67.57,67.8,65.13,66.37,1105685,0
+OLLI.US,D,20191227,000000,66.58,66.81,65.3,65.68,944063,0
+OLLI.US,D,20191230,000000,65.68,66.71,64.36,65.58,848499,0
+OLLI.US,D,20191231,000000,65.51,66.12,65,65.31,790648,0
+OLLI.US,D,20200102,000000,65.58,65.825,62.1718,62.51,1370180,0
+OLLI.US,D,20200103,000000,61.61,62.34,61.123,61.52,1076758,0
+OLLI.US,D,20200106,000000,60.61,62.155,60.61,61.51,1257012,0
+OLLI.US,D,20200107,000000,61.5,62.36,60.57,61.15,858714,0
+OLLI.US,D,20200108,000000,61.07,61.81,60.42,60.79,682797,0
+OLLI.US,D,20200109,000000,60.31,60.55,58.57,58.82,1315459,0
+OLLI.US,D,20200110,000000,58.82,59.27,57.7,57.77,1077485,0
+OLLI.US,D,20200113,000000,56.47,56.865,54.93,55.5,2562707,0
+OLLI.US,D,20200114,000000,55.56,55.91,54.22,54.24,1824667,0
+OLLI.US,D,20200115,000000,53.89,54.31,53.1,53.97,2216677,0
+OLLI.US,D,20200116,000000,54.51,55,53.43,54.64,1440983,0
+OLLI.US,D,20200117,000000,54.68,55.53,53.29,53.34,1673816,0
+OLLI.US,D,20200121,000000,53.14,54.18,52.88,53.69,1421020,0
+OLLI.US,D,20200122,000000,54.03,55.555,53.99,55.2,1795958,0
+OLLI.US,D,20200123,000000,54.83,56.66,54.3,56.52,1438727,0
+OLLI.US,D,20200124,000000,56.93,58.36,56.62,58.26,2472653,0
+OLLI.US,D,20200127,000000,57.1,57.99,55.52,55.91,1460348,0
+OLLI.US,D,20200128,000000,55.98,56.55,54.88,55.075,959864,0
+OLLI.US,D,20200129,000000,55.09,56.535,54.91,55.96,878956,0
+OLLI.US,D,20200130,000000,55.76,56.47,54.46,55.37,1282457,0
+OLLI.US,D,20200131,000000,55.2,55.41,52.92,53.04,1218563,0
+OLLI.US,D,20200203,000000,53.43,54.37,53.04,53.545,907959,0
+OLLI.US,D,20200204,000000,54.29,55.55,53.76,54.37,1277012,0
+OLLI.US,D,20200205,000000,55.2,55.2,53.93,53.99,847296,0
+OLLI.US,D,20200206,000000,54.44,54.44,52.01,52.16,1512137,0
+OLLI.US,D,20200207,000000,51.4,51.69,49.25,49.39,2697432,0
+OLLI.US,D,20200210,000000,49.39,49.72,46.9721,48.94,2331020,0
+OLLI.US,D,20200211,000000,48.95,51.47,48.25,51.015,1915418,0
+OLLI.US,D,20200212,000000,51.24,53.04,50.85,52.93,1518175,0
+OLLI.US,D,20200213,000000,53.13,55.335,53.13,54.35,2669144,0
+OLLI.US,D,20200214,000000,56.34,57.16,55.13,56.18,2430750,0
+OLLI.US,D,20200218,000000,56.05,56.72,53.67,54.435,1657655,0
+OLLI.US,D,20200219,000000,54.61,55.72,54.3301,55.46,882532,0
+OLLI.US,D,20200220,000000,55.48,57.47,55.2509,56.93,1521318,0
+OLLI.US,D,20200221,000000,56.43,58.05,55.85,57.1,1110444,0
+OLLI.US,D,20200224,000000,53.6,55.8964,53.6,55.58,1179766,0
+OLLI.US,D,20200225,000000,56.01,56.42,54.13,55.04,1343492,0
+OLLI.US,D,20200226,000000,55.17,56.2,52.78,52.8,1882673,0
+OLLI.US,D,20200227,000000,51.3,53.19,49.18,51.21,2781679,0
+OLLI.US,D,20200228,000000,49.25,50.98,48.78,50.87,3740602,0
+OLLI.US,D,20200302,000000,51.1,52.34,48.66,52.27,1773268,0
+OLLI.US,D,20200303,000000,52.33,53.71,49.935,51.27,1322680,0
+OLLI.US,D,20200304,000000,51.46,51.7,48.56,50,1301167,0
+OLLI.US,D,20200305,000000,48.77,49.13,45.17,46.06,2108814,0
+OLLI.US,D,20200306,000000,44.95,49.4,44.44,49.15,1846587,0
+OLLI.US,D,20200309,000000,45.92,48.43,45.41,47,1551122,0
+OLLI.US,D,20200310,000000,48.71,49.62,45.63,49.62,1155045,0
+OLLI.US,D,20200311,000000,48.44,49.57,46.19,46.33,2254221,0
+OLLI.US,D,20200312,000000,43.34,43.725,38.625,39.38,1955169,0
+OLLI.US,D,20200313,000000,41.82,45.03,40.67,45.03,2448455,0
+OLLI.US,D,20200316,000000,40.57,44.73,38.55,38.63,1879617,0
+OLLI.US,D,20200317,000000,39.45,41.96,38.43,41,2913976,0
+OLLI.US,D,20200318,000000,38.95,39.71,28.83,34.25,3488145,0
+OLLI.US,D,20200319,000000,33.83,40.1083,32.26,38.06,3328824,0
+OLLI.US,D,20200320,000000,36.08,40.5,35.2684,38.78,4482704,0
+OLLI.US,D,20200323,000000,38.13,42.24,34.63,40.09,1894961,0
+OLLI.US,D,20200324,000000,43.38,44.22,40.53,41.49,2525580,0
+OLLI.US,D,20200325,000000,42.09,44.29,39.64,41.67,1653393,0
+OLLI.US,D,20200326,000000,42.28,42.82,41.09,42.4,1506451,0
+OLLI.US,D,20200327,000000,40.73,44.36,40.3,43.64,1566941,0
+OLLI.US,D,20200330,000000,43.51,46.42,42.15,45.79,2111282,0
+OLLI.US,D,20200331,000000,45.33,48.16,45.0319,46.34,1652923,0
+OLLI.US,D,20200401,000000,44.45,45.71,43.8,44.95,2075017,0
+OLLI.US,D,20200402,000000,44.37,47.03,44.03,46.65,1455746,0
+OLLI.US,D,20200403,000000,46.89,47.68,43.58,44.59,2204924,0
+OLLI.US,D,20200406,000000,46.39,48.74,45.56,48.39,1312675,0
+OLLI.US,D,20200407,000000,50,53.03,50,51.59,1789210,0
+OLLI.US,D,20200408,000000,51.98,54.95,51.24,53.25,1044525,0
+OLLI.US,D,20200409,000000,54.63,56.83,54.01,54.64,1250962,0
+OLLI.US,D,20200413,000000,54.27,54.59,51.74,54.235,1236428,0
+OLLI.US,D,20200414,000000,55.12,55.77,53.04,53.55,1709455,0
+OLLI.US,D,20200415,000000,51.28,53.41,50.84,53.19,965487,0
+OLLI.US,D,20200416,000000,53.3,56.065,53.21,55.03,1000905,0
+OLLI.US,D,20200417,000000,56.14,58.04,53.92,58.02,1328844,0
+OLLI.US,D,20200420,000000,57.58,60.31,56.976,59.01,1611900,0
+OLLI.US,D,20200421,000000,58.1,58.83,56.93,57.94,1467822,0
+OLLI.US,D,20200422,000000,59.36,61.6,58.61,60.49,1354959,0
+OLLI.US,D,20200423,000000,60.54,61.205,59.52,59.99,1552187,0
+OLLI.US,D,20200424,000000,60.58,62.4935,59.62,62.09,1436710,0
+OLLI.US,D,20200427,000000,62.73,70.395,62.43,67.94,2966838,0
+OLLI.US,D,20200428,000000,69.65,72.42,68.66,70.16,2778606,0
+OLLI.US,D,20200429,000000,72.25,72.77,69.01,69.14,2331195,0
+OLLI.US,D,20200430,000000,68.77,69.35,66.74,67.91,1655731,0
+OLLI.US,D,20200501,000000,66.42,67.5,64.7101,66.04,1655080,0
+OLLI.US,D,20200504,000000,65.5,67.95,64.545,67.15,1722733,0
+OLLI.US,D,20200505,000000,68.98,68.99,65.47,66.16,1499255,0
+OLLI.US,D,20200506,000000,65.9,67.3,65.53,66.43,1173157,0
+OLLI.US,D,20200507,000000,67.95,68.29,65.277,67.02,1384521,0
+OLLI.US,D,20200508,000000,68.19,69.97,67.3,69.62,1798900,0
+OLLI.US,D,20200511,000000,69.3,73.93,69.3,73.23,1840153,0
+OLLI.US,D,20200512,000000,73.66,73.66,70.6869,70.79,1274587,0
+OLLI.US,D,20200513,000000,70.79,72.49,69.06,69.96,1004990,0
+OLLI.US,D,20200514,000000,69.25,73.94,68.2,73.49,1536460,0
+OLLI.US,D,20200515,000000,72.64,74.48,72.19,73.45,862031,0
+OLLI.US,D,20200518,000000,76.34,78.25,75,77.36,1228842,0
+OLLI.US,D,20200519,000000,77.22,80.5899,76.57,78.85,1171349,0
+OLLI.US,D,20200520,000000,80.46,82.07,79.41,80.01,1039515,0
+OLLI.US,D,20200521,000000,80.5,83.52,80.26,83.41,1088191,0
+OLLI.US,D,20200522,000000,83.8,85.76,82.72,85.61,1525496,0
+OLLI.US,D,20200526,000000,87.9409,89.77,86.42,88.86,2056153,0
+OLLI.US,D,20200527,000000,90.27,91.86,87.88,89.87,2622314,0
+OLLI.US,D,20200528,000000,90.24,91.358,87.4,87.8,2311387,0
+OLLI.US,D,20200529,000000,91.36,95.51,89.75,91.45,5356020,0
+OLLI.US,D,20200601,000000,91.84,92.95,90.75,91.66,2767397,0
+OLLI.US,D,20200602,000000,92.46,95.1,91.3,91.6,1636905,0
+OLLI.US,D,20200603,000000,92.82,93.25,91,92.12,1357114,0
+OLLI.US,D,20200604,000000,92.38,94.89,92.38,93.52,2214823,0
+OLLI.US,D,20200605,000000,94.5,97.61,94.2022,95.93,1646890,0
+OLLI.US,D,20200608,000000,95.47,98.95,95.47,98.68,1218603,0
+OLLI.US,D,20200609,000000,97.1,97.47,92.7,93.48,1125511,0
+OLLI.US,D,20200610,000000,94.3,95.26,92.07,93.19,988338,0
+OLLI.US,D,20200611,000000,89.63,92.19,88.09,90.74,1343027,0
+OLLI.US,D,20200612,000000,92.99,93.4,89.72,91.23,1118568,0
+OLLI.US,D,20200615,000000,89.55,94,88.855,92.81,1242030,0
+OLLI.US,D,20200616,000000,95.84,97.54,94.9,97.52,2183989,0
+OLLI.US,D,20200617,000000,96.04,98.7,95.1,98.61,1704405,0
+OLLI.US,D,20200618,000000,98.23,103.85,97.96,102.58,1632271,0
+OLLI.US,D,20200619,000000,104.89,105.2,101.56,102.09,1496872,0
+OLLI.US,D,20200622,000000,102.52,104.489,101.66,103.84,1001583,0
+OLLI.US,D,20200623,000000,104.36,104.73,101.09,101.98,1138976,0
+OLLI.US,D,20200624,000000,101.81,102.58,97.56,97.94,1153104,0
+OLLI.US,D,20200625,000000,98.08,99.87,98,99.1,959161,0
+OLLI.US,D,20200626,000000,100.56,102.66,97.86,98.48,1286707,0
+OLLI.US,D,20200629,000000,100.05,100.9484,97.96,99.05,1072119,0
+OLLI.US,D,20200630,000000,99.6,100.1913,96.45,97.65,1516592,0
+OLLI.US,D,20200701,000000,98.29,98.29,94.88,95.44,1342424,0
+OLLI.US,D,20200702,000000,97.19,97.28,92.57,93.3,1686488,0
+OLLI.US,D,20200706,000000,94.27,99.62,94.24,99.37,1879024,0
+OLLI.US,D,20200707,000000,98.15,100.58,97.07,98.73,1760090,0
+OLLI.US,D,20200708,000000,98.63,101,97.5,100.88,1381762,0
+OLLI.US,D,20200709,000000,100.78,101.51,98.62,100.3,1292696,0
+OLLI.US,D,20200710,000000,99.56,101.4,98.68,100.26,662368,0
+OLLI.US,D,20200713,000000,100.02,101.81,94.01,94.14,1249677,0
+OLLI.US,D,20200714,000000,94.25,95.68,93.43,94.805,994743,0
+OLLI.US,D,20200715,000000,95.95,96.75,93.04,95.13,1092017,0
+OLLI.US,D,20200716,000000,93.03,96.575,93.03,96.12,1489050,0
+OLLI.US,D,20200717,000000,96.26,96.5,94.12,96.15,1444884,0
+OLLI.US,D,20200720,000000,95.78,96.615,94.62,96.17,1113994,0
+OLLI.US,D,20200721,000000,97.04,99.76,96.24,98.6,1095306,0
+OLLI.US,D,20200722,000000,101.73,110.17,99.8001,108.81,3785079,0
+OLLI.US,D,20200723,000000,108.2,109.74,102,102.78,1816623,0
+OLLI.US,D,20200724,000000,101.72,107.24,100.63,105.75,1496542,0
+OLLI.US,D,20200727,000000,106.92,108.65,105.32,107.8,1037524,0
+OLLI.US,D,20200728,000000,108.44,108.75,105.04,105.32,583007,0
+OLLI.US,D,20200729,000000,106,108.035,106,106.83,554713,0
+OLLI.US,D,20200730,000000,106.29,107.94,105.615,106.8,409992,0
+OLLI.US,D,20200731,000000,107.57,107.9985,103.65,105.1,614046,0
+OLLI.US,D,20200803,000000,106,106,102.88,103.27,724364,0
+OLLI.US,D,20200804,000000,102.79,104.56,101.96,103.71,743585,0
+OLLI.US,D,20200805,000000,104.13,104.7192,100.55,103.23,813585,0
+OLLI.US,D,20200806,000000,103.55,104.13,101.985,103.13,827996,0
+OLLI.US,D,20200807,000000,103.05,103.25,101.28,102.85,825254,0
+OLLI.US,D,20200810,000000,102.8,102.969,101.04,102.89,915896,0
+OLLI.US,D,20200811,000000,103.34,103.79,101.29,103.75,1597543,0
+OLLI.US,D,20200812,000000,104.32,105.57,101.7,103.105,1258738,0
+OLLI.US,D,20200813,000000,103.15,104.05,101.76,102.67,709989,0
+OLLI.US,D,20200814,000000,102.78,104.23,102.1501,103.94,638674,0
+OLLI.US,D,20200817,000000,104.2,109.99,103.23,107.14,2100217,0
+OLLI.US,D,20200818,000000,107.62,108.195,100.59,104.11,1533990,0
+OLLI.US,D,20200819,000000,104.64,107.31,102.19,105.09,1156561,0
+OLLI.US,D,20200820,000000,104.24,108.43,103.5,106.4,1035473,0
+OLLI.US,D,20200821,000000,106.15,109.83,105.51,109.3,1153481,0
+OLLI.US,D,20200824,000000,110.69,110.9659,104.04,105.34,1477268,0
+OLLI.US,D,20200825,000000,106,110.64,105.15,109.2,1008268,0
+OLLI.US,D,20200826,000000,109.65,112.58,108.8034,110.71,1179701,0
+OLLI.US,D,20200827,000000,110.76,111.8178,106.94,106.99,1801128,0
+OLLI.US,D,20200828,000000,102.6,104.77,96.61,97.12,3252732,0
+OLLI.US,D,20200831,000000,97.11,97.3,93.39,95.54,1653691,0
+OLLI.US,D,20200901,000000,95.5,96.64,94.34,94.62,1033407,0
+OLLI.US,D,20200902,000000,95.26,97.5,91.82,95.3,1277216,0
+OLLI.US,D,20200903,000000,94.81,95.61,92.26,93.03,936694,0
+OLLI.US,D,20200904,000000,93.48,94.22,89.21,92.64,879855,0
+OLLI.US,D,20200908,000000,90.21,92.29,89.76,90.02,695733,0
+OLLI.US,D,20200909,000000,91.6592,92.3,89.59,91.53,645135,0
+OLLI.US,D,20200910,000000,92.69,94.58,91.32,91.65,804699,0
+OLLI.US,D,20200911,000000,92.52,92.85,88.06,88.62,938312,0
+OLLI.US,D,20200914,000000,90,90.7,84.57,85.52,1334866,0
+OLLI.US,D,20200915,000000,86.71,89.72,86.63,87.92,984300,0
+OLLI.US,D,20200916,000000,88.03,88.21,84.31,84.62,1402409,0
+OLLI.US,D,20200917,000000,84,85.8193,83.29,84.19,1102545,0
+OLLI.US,D,20200918,000000,85.03,85.48,83.085,84.43,1012381,0
+OLLI.US,D,20200921,000000,83.08,85.95,83.08,85.88,741591,0
+OLLI.US,D,20200922,000000,86.36,88.115,86.09,87.7,690738,0
+OLLI.US,D,20200923,000000,87.6,89.11,86.39,86.55,604944,0
+OLLI.US,D,20200924,000000,85.21,89.41,84.41,87.58,618592,0
+OLLI.US,D,20200925,000000,87.68,88.05,85.6,87.53,576232,0
+OLLI.US,D,20200928,000000,88.33,88.855,86.67,87.52,506175,0
+OLLI.US,D,20200929,000000,88.05,90.66,87.44,87.96,694513,0
+OLLI.US,D,20200930,000000,89.07,89.07,85.745,87.35,840604,0
+OLLI.US,D,20201001,000000,88,89.48,87.055,88.24,762779,0
+OLLI.US,D,20201002,000000,85.55,89.505,85.55,88.78,744634,0
+OLLI.US,D,20201005,000000,89.24,92.59,89.24,92.21,868747,0
+OLLI.US,D,20201006,000000,92.2,93.32,90.09,90.49,918988,0
+OLLI.US,D,20201007,000000,92.22,93.53,91.43,93.14,647540,0
+OLLI.US,D,20201008,000000,94.49,94.89,92.54,93.38,590087,0
+OLLI.US,D,20201009,000000,95,95.25,93.41,94.78,406561,0
+OLLI.US,D,20201012,000000,95.15,95.5547,92.25,92.98,537089,0
+OLLI.US,D,20201013,000000,93.73,95.81,93.33,94.54,502072,0
+OLLI.US,D,20201014,000000,94.72,95.57,92.57,93.25,521385,0
+OLLI.US,D,20201015,000000,91.85,93.95,91.67,93.69,479875,0
+OLLI.US,D,20201016,000000,93.97,95.6584,93.45,94.99,463111,0
+OLLI.US,D,20201019,000000,96,96.5,92.335,92.42,592575,0
+OLLI.US,D,20201020,000000,93.65,94.86,92.18,93,431461,0
+OLLI.US,D,20201021,000000,92.79,93.2292,91.06,91.67,520297,0
+OLLI.US,D,20201022,000000,92.1,93.16,91.5,92.5,591245,0
+OLLI.US,D,20201023,000000,92.47,93.01,91.0946,92.95,413272,0
+OLLI.US,D,20201026,000000,92.18,93.21,90.12,91.32,433363,0
+OLLI.US,D,20201027,000000,91.61,92.425,91.195,92.14,357304,0
+OLLI.US,D,20201028,000000,91.23,93.2393,90.51,91.08,586542,0
+OLLI.US,D,20201029,000000,91.28,92.22,90.1,90.27,477165,0
+OLLI.US,D,20201030,000000,89.62,90.29,86.62,87.09,586812,0
+OLLI.US,D,20201102,000000,83.59,84.88,80.56,82.11,1274173,0
+OLLI.US,D,20201103,000000,82.37,86.315,82.275,85.11,713218,0
+OLLI.US,D,20201104,000000,86.42,89.355,84.13,87.38,860286,0
+OLLI.US,D,20201105,000000,88.78,90.36,86.57,90.24,646415,0
+OLLI.US,D,20201106,000000,90.2,92.15,89.35,92.1,722936,0
+OLLI.US,D,20201109,000000,92.76,93.25,84.72,85.03,1298448,0
+OLLI.US,D,20201110,000000,86.5,86.5,80.36,80.73,992238,0
+OLLI.US,D,20201111,000000,81.58,85.33,80.37,84.75,925583,0
+OLLI.US,D,20201112,000000,85.17,85.17,83.44,84.63,685414,0
+OLLI.US,D,20201113,000000,84.74,85.86,83.52,85.53,973268,0
+OLLI.US,D,20201116,000000,85.64,87.65,83.46,87.25,775041,0
+OLLI.US,D,20201117,000000,87.02,89.3,86.73,89.23,1181729,0
+OLLI.US,D,20201118,000000,88.84,91.49,87.75,89.37,893263,0
+OLLI.US,D,20201119,000000,89.39,91.63,88.74,90.4,828110,0
+OLLI.US,D,20201120,000000,90.86,91.885,89.54,91.66,619280,0
+OLLI.US,D,20201123,000000,91.63,94.64,91.42,92.35,732780,0
+OLLI.US,D,20201124,000000,93.99,95.09,93,94,687694,0
+OLLI.US,D,20201125,000000,93.86,93.9,89.41,90.26,785887,0
+OLLI.US,D,20201127,000000,90.55,92.14,90.21,91.5,277316,0
+OLLI.US,D,20201130,000000,90.69,91.83,87.51,88.06,934988,0
+OLLI.US,D,20201201,000000,88.7,88.74,86.82,88.33,771619,0
+OLLI.US,D,20201202,000000,88,88.2,86.11,86.78,750225,0
+OLLI.US,D,20201203,000000,88.34,89.65,84.055,89.5,2093160,0
+OLLI.US,D,20201204,000000,79.2,82.4255,78.55,80.71,8519686,0
+OLLI.US,D,20201207,000000,80.45,80.71,77.59,78.77,2143143,0
+OLLI.US,D,20201208,000000,79,80.4,78.41,79.85,1200099,0
+OLLI.US,D,20201209,000000,80.005,81.17,78.03,79.04,1003029,0
+OLLI.US,D,20201210,000000,78.74,79.04,77.5,77.77,1055466,0
+OLLI.US,D,20201211,000000,77.46,79.74,76.7432,79.35,879372,0
+OLLI.US,D,20201214,000000,79.65,81.38,78.865,79.3,1187685,0
+OLLI.US,D,20201215,000000,79.835,79.99,78.13,79.17,793929,0
+OLLI.US,D,20201216,000000,79.71,83.6,79.45,80.73,1736656,0
+OLLI.US,D,20201217,000000,80.93,83.77,80.57,83.15,1104227,0
+OLLI.US,D,20201218,000000,83.45,83.53,80.27,81.85,1587583,0
+OLLI.US,D,20201221,000000,81.23,84.56,81.0344,82.3,1278420,0
+OLLI.US,D,20201222,000000,82.12,82.57,81.2,82.3,681613,0
+OLLI.US,D,20201223,000000,82.61,84.45,81.7,82.6,746043,0
+OLLI.US,D,20201224,000000,83.51,83.62,82.25,82.51,401587,0
+OLLI.US,D,20201228,000000,83.4,84.82,82.87,83.89,1041837,0
+OLLI.US,D,20201229,000000,84.5,85.38,83.4,84.16,1048662,0
+OLLI.US,D,20201230,000000,84.75,86.89,82.7,83.06,1142163,0
+OLLI.US,D,20201231,000000,82.92,83.26,81.29,81.77,953146,0
+OLLI.US,D,20210104,000000,81.67,82.61,79.91,81.93,1408941,0
+OLLI.US,D,20210105,000000,82.66,84.8,82.37,84.12,1552315,0
+OLLI.US,D,20210106,000000,83.18,92.1,82.5,90.86,2154488,0
+OLLI.US,D,20210107,000000,91.6,95.26,89,93.03,1945594,0
+OLLI.US,D,20210108,000000,93.31,94.48,89.79,91.33,1193925,0
+OLLI.US,D,20210111,000000,90.62,96.04,90.5,95.39,1173017,0
+OLLI.US,D,20210112,000000,95.99,99.85,95.47,98.14,1690304,0
+OLLI.US,D,20210113,000000,97.79,97.79,94.51,96.03,1195841,0
+OLLI.US,D,20210114,000000,92.41,97.8,91.73,96.5,2225560,0
+OLLI.US,D,20210115,000000,96.49,100.715,95.84,98.1,2072940,0
+OLLI.US,D,20210119,000000,98.0679,99.17,94.88,95.33,1078007,0
+OLLI.US,D,20210120,000000,92.48,95.36,91.26,93.66,1416818,0
+OLLI.US,D,20210121,000000,94.5,95.22,92.9,93.2,857726,0
+OLLI.US,D,20210122,000000,92.66,94.63,91.93,94.49,728795,0
+OLLI.US,D,20210125,000000,95.8,110.78,95.53,95.92,3318178,0
+OLLI.US,D,20210126,000000,96.05,101.1,93.81,100.34,1579029,0
+OLLI.US,D,20210127,000000,100.25,123.52,99.6701,106.33,7419336,0
+OLLI.US,D,20210128,000000,104.9,107.15,94.27,97.55,2602244,0
+OLLI.US,D,20210129,000000,97.74,103.42,93.89,94.73,1772345,0
+OLLI.US,D,20210201,000000,95.27,96.865,89.81,92.2,1002680,0
+OLLI.US,D,20210202,000000,92.66,93.06,89.01,91.58,1294067,0
+OLLI.US,D,20210203,000000,91.84,93.31,89.91,91.64,735287,0
+OLLI.US,D,20210204,000000,91.67,93.1,91.18,92.05,807865,0
+OLLI.US,D,20210205,000000,92.25,93.45,89.91,91.38,669561,0
+OLLI.US,D,20210208,000000,92.17,94.29,91.8606,92.19,712213,0
+OLLI.US,D,20210209,000000,92.46,93.93,91.55,92.95,638680,0
+OLLI.US,D,20210210,000000,92.57,94.177,91.27,93.4,619844,0
+OLLI.US,D,20210211,000000,93.97,95.175,91.2,92.08,705598,0
+OLLI.US,D,20210212,000000,92.6,93.795,92.44,93.53,441421,0
+OLLI.US,D,20210216,000000,93.69,95.09,93.18,94.84,755098,0
+OLLI.US,D,20210217,000000,95.39,95.85,92.56,93.39,608389,0
+OLLI.US,D,20210218,000000,92.72,97.3674,92.3001,96.05,792291,0
+OLLI.US,D,20210219,000000,96.72,97.45,93.05,94.84,616876,0
+OLLI.US,D,20210222,000000,94.42,95.7,91.64,92.07,861255,0
+OLLI.US,D,20210223,000000,89.05,89.05,86.6,89.05,928088,0
+OLLI.US,D,20210224,000000,89.31,89.31,85.79,87.4,1017834,0
+OLLI.US,D,20210225,000000,87.21,87.98,81.98,82.32,794014,0
+OLLI.US,D,20210226,000000,82.26,83.75,81.32,82.68,1332502,0
+OLLI.US,D,20210301,000000,83.52,87.1,82.98,86.72,1305621,0
+OLLI.US,D,20210302,000000,86.98,87.158,83.39,84.06,773665,0
+OLLI.US,D,20210303,000000,83.8,86.6378,83.43,85.7,892699,0
+OLLI.US,D,20210304,000000,85.49,85.89,81.37,82.16,1044296,0
+OLLI.US,D,20210305,000000,83.32,85.67,80.64,84.77,1099895,0
+OLLI.US,D,20210308,000000,84.99,91.78,84.87,91.1,1280774,0
+OLLI.US,D,20210309,000000,92.53,95.49,91.23,94.91,1195804,0
+OLLI.US,D,20210310,000000,95.58,95.62,90.06,90.15,1011255,0
+OLLI.US,D,20210311,000000,91.17,93.58,91.16,92.43,518449,0
+OLLI.US,D,20210312,000000,92.2,92.31,89.1,89.8,1010541,0
+OLLI.US,D,20210315,000000,91.09,94.42,90.565,94.28,703175,0
+OLLI.US,D,20210316,000000,94.81,94.81,89.84,90.66,586107,0
+OLLI.US,D,20210317,000000,90.34,90.655,88.61,90.23,610521,0
+OLLI.US,D,20210318,000000,89.94,90.99,85.05,86.01,1413881,0
+OLLI.US,D,20210319,000000,90.52,90.7428,86.7,89.62,1908266,0
+OLLI.US,D,20210322,000000,88.66,90.77,85.76,86.03,1794696,0
+OLLI.US,D,20210323,000000,85.5,87.23,83.92,85.32,989065,0
+OLLI.US,D,20210324,000000,85.32,85.57,81.6,81.97,849118,0
+OLLI.US,D,20210325,000000,81.85,85.72,81.3132,85,1038126,0
+OLLI.US,D,20210326,000000,85,88.5,84.58,88.39,800257,0
+OLLI.US,D,20210329,000000,88.02,89.67,85.92,86.31,579635,0
+OLLI.US,D,20210330,000000,86.51,88.55,86.175,88.03,388918,0
+OLLI.US,D,20210331,000000,87.99,88.29,86.35,87,545166,0
+OLLI.US,D,20210401,000000,87.3,88.6699,86.02,88.2,1554948,0
+OLLI.US,D,20210405,000000,88.64,90.18,87.39,89.8,775306,0
+OLLI.US,D,20210406,000000,89,91.68,88.83,89.29,655467,0
+OLLI.US,D,20210407,000000,89,89.97,85.65,86.56,650606,0
+OLLI.US,D,20210408,000000,86.41,87.67,85.96,86.66,587801,0
+OLLI.US,D,20210409,000000,86.97,88.94,85.86,88.84,448557,0
+OLLI.US,D,20210412,000000,89.12,91.5192,88.23,91.12,787890,0
+OLLI.US,D,20210413,000000,91.46,91.68,88.82,89.92,732369,0
+OLLI.US,D,20210414,000000,90.1,92,89.614,90.8,696612,0
+OLLI.US,D,20210415,000000,91.22,94.29,90.89,94.1,943857,0
+OLLI.US,D,20210416,000000,94.33,97.58,94.33,95.73,1678223,0
+OLLI.US,D,20210419,000000,95.7,96.95,94.35,94.88,954016,0
+OLLI.US,D,20210420,000000,95.06,96.85,94.1,94.61,808190,0
+OLLI.US,D,20210421,000000,94.83,98.58,94.76,95.4,906007,0
+OLLI.US,D,20210422,000000,95.66,96.61,93.86,94.95,980423,0
+OLLI.US,D,20210423,000000,95.41,96.84,94.0315,95.91,570197,0
+OLLI.US,D,20210426,000000,95.91,96.28,93.54,94.87,846639,0
+OLLI.US,D,20210427,000000,95.18,96.19,94.67,95.05,482503,0
+OLLI.US,D,20210428,000000,95.12,95.12,92.6,92.76,441431,0
+OLLI.US,D,20210429,000000,92.9,94.35,91.83,92.47,557942,0
+OLLI.US,D,20210430,000000,92.32,92.77,91.22,92.27,893694,0
+OLLI.US,D,20210503,000000,92.27,92.6556,87.6,88.26,936705,0
+OLLI.US,D,20210504,000000,86.95,90.81,85.45,90.07,1388027,0
+OLLI.US,D,20210505,000000,89.98,89.98,85.75,87.64,1111568,0
+OLLI.US,D,20210506,000000,88.05,89.37,86.51,87.85,757630,0
+OLLI.US,D,20210507,000000,87.84,88.2,84.95,84.97,706979,0
+OLLI.US,D,20210510,000000,85,85.9,83.4,84.37,634648,0
+OLLI.US,D,20210511,000000,83.38,84,81,83.83,819076,0
+OLLI.US,D,20210512,000000,83.34,83.34,79.19,79.61,870595,0
+OLLI.US,D,20210513,000000,79.87,80.76,78.98,79.27,1020700,0
+OLLI.US,D,20210514,000000,79.87,81.61,79.27,80.15,1309279,0
+OLLI.US,D,20210517,000000,80.04,80.97,78.75,79.84,733658,0
+OLLI.US,D,20210518,000000,79.99,81.98,79.62,81.5,1095971,0
+OLLI.US,D,20210519,000000,81.01,81.46,79.52,80.84,2010010,0
+OLLI.US,D,20210520,000000,80.36,80.915,77.46,78.27,1177629,0
+OLLI.US,D,20210521,000000,78.39,78.51,75.75,76.35,1023426,0
+OLLI.US,D,20210524,000000,78.06,79.18,76.48,77.21,1473877,0
+OLLI.US,D,20210525,000000,77.12,80.05,77.12,79.32,1705397,0
+OLLI.US,D,20210526,000000,80.03,81.53,78.7,80.41,1444050,0
+OLLI.US,D,20210527,000000,80.29,80.75,78.21,80.39,1718273,0
+OLLI.US,D,20210528,000000,88.75,90.25,85.37,86.44,3561476,0
+OLLI.US,D,20210601,000000,86.65,89.66,85.01,87.69,2113851,0
+OLLI.US,D,20210602,000000,87.1129,89.58,86.21,89.11,1207298,0
+OLLI.US,D,20210603,000000,88.35,89.59,86.62,86.62,907022,0
+OLLI.US,D,20210604,000000,86.77,87.5,83.485,84.01,1015553,0
+OLLI.US,D,20210607,000000,83.97,84.5,82.71,83.77,819927,0
+OLLI.US,D,20210608,000000,84.08,87.68,83.54,86.88,925556,0
+OLLI.US,D,20210609,000000,86.53,88.57,85.92,86.24,514147,0
+OLLI.US,D,20210610,000000,86.52,87.1,84.83,85.45,563363,0
+OLLI.US,D,20210611,000000,85.47,87.66,85.27,87.42,541379,0
+OLLI.US,D,20210614,000000,87.77,90.26,87.73,89.32,1006919,0
+OLLI.US,D,20210615,000000,89.6928,89.6928,86.22,88.01,698108,0
+OLLI.US,D,20210616,000000,87.79,88.81,87.1984,88.36,733271,0
+OLLI.US,D,20210617,000000,88.38,89.6,87.31,88.55,899983,0
+OLLI.US,D,20210618,000000,88.44,88.87,84.61,85.98,1275892,0
+OLLI.US,D,20210621,000000,86.57,87.24,85.53,85.75,766256,0
+OLLI.US,D,20210622,000000,86,86.53,84.92,85.71,758383,0
+OLLI.US,D,20210623,000000,86,86.38,83.87,84.37,898611,0
+OLLI.US,D,20210624,000000,84.81,85.1,83.67,84.75,665903,0
+OLLI.US,D,20210625,000000,85.23,89,85.18,88.87,2482803,0
+OLLI.US,D,20210628,000000,89.1,89.24,85.37,85.49,942385,0
+OLLI.US,D,20210629,000000,85.47,85.9,83.86,84.04,788366,0
+OLLI.US,D,20210630,000000,83.92,85.815,83.58,84.13,900292,0
+OLLI.US,D,20210701,000000,84.2,85.73,83.59,85.41,858857,0
+OLLI.US,D,20210702,000000,85.8,86.97,85.13,86.85,724326,0
+OLLI.US,D,20210706,000000,87.29,88.28,83.3015,86.33,992914,0
+OLLI.US,D,20210707,000000,86.53,87.63,86.1,87.42,859581,0
+OLLI.US,D,20210708,000000,87,87.43,84.96,86.79,1086372,0
+OLLI.US,D,20210709,000000,87.22,89.72,87.12,89.58,922466,0
+OLLI.US,D,20210712,000000,89.45,89.8,87.47,89.29,821734,0
+OLLI.US,D,20210713,000000,89.16,90.59,88.49,89.08,515655,0
+OLLI.US,D,20210714,000000,88.68,89.96,87.9,89.16,528266,0
+OLLI.US,D,20210715,000000,89.12,90.435,88.33,89.7,566274,0
+OLLI.US,D,20210716,000000,90.27,90.36,87.79,88.01,815401,0
+OLLI.US,D,20210719,000000,87.47,89.56,84.83,89.25,979895,0
+OLLI.US,D,20210720,000000,90.08,95.43,89.84,93.54,1789012,0
+OLLI.US,D,20210721,000000,93.42,95,93.37,94.01,667349,0
+OLLI.US,D,20210722,000000,93.73,94.43,91.72,91.87,795557,0
+OLLI.US,D,20210723,000000,92,92.85,90.72,92.47,467792,0
+OLLI.US,D,20210726,000000,92.33,92.84,91.21,92.555,361142,0
+OLLI.US,D,20210727,000000,92.31,92.32,90.24,90.51,386592,0
+OLLI.US,D,20210728,000000,90.68,92.95,90.4,91.02,467170,0
+OLLI.US,D,20210729,000000,91,92.935,91,92.65,427451,0
+OLLI.US,D,20210730,000000,92.15,94.7399,92.08,93.1,631877,0
+OLLI.US,D,20210802,000000,93.84,93.84,91.37,91.54,528136,0
+OLLI.US,D,20210803,000000,91.62,94.68,91.1813,92.61,519175,0
+OLLI.US,D,20210804,000000,92,92.745,88.53,88.84,639194,0
+OLLI.US,D,20210805,000000,88.66,89.77,86.49,89.03,860555,0
+OLLI.US,D,20210806,000000,89.05,89.31,87.13,88.78,596712,0
+OLLI.US,D,20210809,000000,89.13,91.37,88.57,90.08,1012363,0
+OLLI.US,D,20210810,000000,90.04,92.59,89.695,91.58,777558,0
+OLLI.US,D,20210811,000000,91.81,92.78,89.55,92.5,812823,0
+OLLI.US,D,20210812,000000,92.07,92.31,84.36,84.98,1708523,0
+OLLI.US,D,20210813,000000,84.68,85.65,83.72,85.63,818478,0
+OLLI.US,D,20210816,000000,85.3,85.85,82.625,83.29,763528,0
+OLLI.US,D,20210817,000000,82.01,84.17,81.32,84.03,793047,0
+OLLI.US,D,20210818,000000,84.53,85,83.47,83.62,525128,0
+OLLI.US,D,20210819,000000,83.28,85.52,82.64,83.04,583905,0
+OLLI.US,D,20210820,000000,82.93,83.82,82.45,82.7,762303,0
+OLLI.US,D,20210823,000000,82.73,84.24,81.88,83.82,1317657,0
+OLLI.US,D,20210824,000000,83.96,84.19,82.32,83.1,965527,0
+OLLI.US,D,20210825,000000,83.13,84.78,82.815,83.22,1182015,0
+OLLI.US,D,20210826,000000,82.09,82.79,77.52,77.74,2907830,0
+OLLI.US,D,20210827,000000,65.61,73.94,65.3202,72.54,6530182,0
+OLLI.US,D,20210830,000000,72.64,77.16,72.27,76.61,2185044,0
+OLLI.US,D,20210831,000000,76.07,76.48,72.25,72.38,1712297,0
+OLLI.US,D,20210901,000000,72.75,73.6,71.99,72.59,1138922,0
+OLLI.US,D,20210902,000000,72.96,73.51,71.9,72.85,935696,0
+OLLI.US,D,20210903,000000,72.59,72.905,71.19,71.75,1359349,0
+OLLI.US,D,20210907,000000,72.06,74.27,71.98,72.72,1140980,0
+OLLI.US,D,20210908,000000,75.17,75.175,72.145,72.5,2010249,0
+OLLI.US,D,20210909,000000,72.19,74.28,72.02,73.21,1122604,0
+OLLI.US,D,20210910,000000,73.43,74.28,70.44,70.84,2379382,0
+OLLI.US,D,20210913,000000,70.59,71.87,69.27,69.85,828269,0
+OLLI.US,D,20210914,000000,70.06,70.2244,68.59,69.5,809667,0
+OLLI.US,D,20210915,000000,69.37,70.31,68.42,69.25,1159478,0
+OLLI.US,D,20210916,000000,69.1,70.48,68.69,68.84,1062400,0
+OLLI.US,D,20210917,000000,69.1,69.335,67.64,67.98,1624443,0
+OLLI.US,D,20210920,000000,66.8,68.23,65.2,66.07,1167558,0
+OLLI.US,D,20210921,000000,66,66,64.18,64.24,986634,0
+OLLI.US,D,20210922,000000,65.07,65.65,64,64.45,965384,0
+OLLI.US,D,20210923,000000,64.73,66.16,64.2,64.53,675680,0
+OLLI.US,D,20210924,000000,64.39,64.7955,63.11,63.16,726325,0
+OLLI.US,D,20210927,000000,63.01,64.48,61.76,64.22,712461,0
+OLLI.US,D,20210928,000000,64.74,66.22,63.36,65.73,2004482,0
+OLLI.US,D,20210929,000000,65.4,66.37,64.43,64.58,1259269,0
+OLLI.US,D,20210930,000000,64.45,64.45,60.23,60.28,2212760,0
+OLLI.US,D,20211001,000000,60.48,60.5586,58.8,59.93,945393,0
+OLLI.US,D,20211004,000000,59.73,60.54,58.89,59.53,892560,0
+OLLI.US,D,20211005,000000,59.63,60.23,58.66,59.06,843808,0
+OLLI.US,D,20211006,000000,58.2,59.425,57.86,59.3,1340106,0
+OLLI.US,D,20211007,000000,59.94,62.605,59.705,62.45,1578245,0
+OLLI.US,D,20211008,000000,62.29,62.69,60.99,61.03,644116,0
+OLLI.US,D,20211011,000000,60.88,61.5508,60.4,61.12,770013,0
+OLLI.US,D,20211012,000000,61.11,62.02,60.455,61.04,776611,0
+OLLI.US,D,20211013,000000,61.08,63.98,61.08,63.71,844614,0
+OLLI.US,D,20211014,000000,64,67.36,63.795,66.22,2053418,0
+OLLI.US,D,20211015,000000,66.22,66.89,65.635,66.11,952770,0
+OLLI.US,D,20211018,000000,66.11,66.93,64.995,66.48,1020883,0
+OLLI.US,D,20211019,000000,66.6,66.66,65.36,66.35,1075192,0
+OLLI.US,D,20211020,000000,66.24,66.83,65.9,66.7,851371,0
+OLLI.US,D,20211021,000000,66.35,67.32,66.27,66.99,645598,0
+OLLI.US,D,20211022,000000,66.71,67.25,65.96,66.99,546699,0
+OLLI.US,D,20211025,000000,67.28,68.1,66.95,67.51,604725,0
+OLLI.US,D,20211026,000000,67.63,68.47,66.9,67.81,572603,0
+OLLI.US,D,20211027,000000,68,68.19,66.54,66.57,554329,0
+OLLI.US,D,20211028,000000,66.83,69.22,66.56,68.43,746622,0
+OLLI.US,D,20211029,000000,68.01,68.72,66.81,67.66,560495,0
+OLLI.US,D,20211101,000000,68.34,71.79,68.34,71.27,1006593,0
+OLLI.US,D,20211102,000000,71.16,71.22,69.5,71.11,681464,0
+OLLI.US,D,20211103,000000,71.57,75.27,70.94,73.43,1468623,0
+OLLI.US,D,20211104,000000,73.49,74.085,70.18,70.26,907930,0
+OLLI.US,D,20211105,000000,71.16,73.26,70.9,72.91,908777,0
+OLLI.US,D,20211108,000000,72.71,72.94,71.66,72.21,631705,0
+OLLI.US,D,20211109,000000,71.9,73.12,70.16,70.23,564186,0
+OLLI.US,D,20211110,000000,70.14,70.9,67.58,67.75,1187456,0
+OLLI.US,D,20211111,000000,67.97,67.97,66.15,66.25,1093611,0
+OLLI.US,D,20211112,000000,66.87,67.155,65.03,65.16,1083840,0
+OLLI.US,D,20211115,000000,65.85,69.71,65.77,67.7,1377798,0
+OLLI.US,D,20211116,000000,67.55,68.79,67.28,68.67,723918,0
+OLLI.US,D,20211117,000000,68.4,68.95,66.83,67.28,917685,0
+OLLI.US,D,20211118,000000,67.76,68.57,66.78,67.36,555424,0
+OLLI.US,D,20211119,000000,67.15,67.44,65.17,66.04,713184,0
+OLLI.US,D,20211122,000000,66.58,70.26,66.25,69.19,1036166,0
+OLLI.US,D,20211123,000000,68.74,69.055,65.32,66.39,813185,0
+OLLI.US,D,20211124,000000,65.84,66.065,64.0122,65.92,707047,0
+OLLI.US,D,20211126,000000,64.47,66.93,64.33,64.62,559854,0
+OLLI.US,D,20211129,000000,65.35,66.245,63.26,63.32,757978,0
+OLLI.US,D,20211130,000000,62.77,63.59,60.77,61.89,1176546,0
+OLLI.US,D,20211201,000000,62.96,65.81,61.135,61.22,1793778,0
+OLLI.US,D,20211202,000000,61.96,63.65,60.6774,62.86,2413261,0
+OLLI.US,D,20211203,000000,50.76,52.95,49.03,49.99,8066331,0
+OLLI.US,D,20211206,000000,50.22,56.43,50.13,53.68,4062747,0
+OLLI.US,D,20211207,000000,54.18,54.77,51.44,51.53,1942216,0
+OLLI.US,D,20211208,000000,51.2,52.25,50.44,51.22,1309085,0
+OLLI.US,D,20211209,000000,51.1,51.16,49.69,49.73,986110,0
+OLLI.US,D,20211210,000000,49.99,50.64,48.995,49.96,1032159,0
+OLLI.US,D,20211213,000000,49.6384,51.105,49.17,50.47,1450721,0
+OLLI.US,D,20211214,000000,47.76,51.5,47.26,50.61,1583380,0
+OLLI.US,D,20211215,000000,49.85,50.2891,48.2,49.18,2669907,0
+OLLI.US,D,20211216,000000,49.87,49.95,47.21,47.65,1889663,0
+OLLI.US,D,20211217,000000,47.71,49.42,46.58,48.89,2350724,0
+OLLI.US,D,20211220,000000,48.3,48.375,46.03,46.21,1560341,0
+OLLI.US,D,20211221,000000,46.5,48.06,46.2,46.68,1241363,0
+OLLI.US,D,20211222,000000,46.68,47.32,46.2,46.3,766657,0
+OLLI.US,D,20211223,000000,46.3,48.36,45.55,48.05,1568891,0
+OLLI.US,D,20211227,000000,48.3438,49.75,47.8801,49.68,835381,0
+OLLI.US,D,20211228,000000,49.66,51.125,49.26,50.65,927636,0
+OLLI.US,D,20211229,000000,50.55,51.94,50.19,51.13,755760,0
+OLLI.US,D,20211230,000000,51.13,52.97,50.76,51.86,601717,0
+OLLI.US,D,20211231,000000,51.53,52.33,51.04,51.19,624487,0
+OLLI.US,D,20220103,000000,51.71,53.88,51.61,52.41,873304,0
+OLLI.US,D,20220104,000000,52.68,53.41,50.89,51.15,996932,0
+OLLI.US,D,20220105,000000,50.9,52.526,49.29,49.54,1402402,0
+OLLI.US,D,20220106,000000,49.62,51.0166,48.11,49.23,1344100,0
+OLLI.US,D,20220107,000000,49.37,50.59,48.3,49.71,1108262,0
+OLLI.US,D,20220110,000000,49.36,49.51,46.44,48.37,1727255,0
+OLLI.US,D,20220111,000000,48.24,48.39,47.19,48.04,1287352,0
+OLLI.US,D,20220112,000000,48.52,49.49,47.27,47.85,1195183,0
+OLLI.US,D,20220113,000000,47.52,48.095,46.89,47.22,913741,0
+OLLI.US,D,20220114,000000,47.28,47.28,44.8,45.2,1263292,0
+OLLI.US,D,20220118,000000,44.6,44.93,43.63,44.02,1116480,0
+OLLI.US,D,20220119,000000,43.99,47.2,43.99,45.61,1456525,0
+OLLI.US,D,20220120,000000,45.65,46.99,44.09,44.17,892611,0
+OLLI.US,D,20220121,000000,44.1,45.34,43.6,44.35,1377508,0
+OLLI.US,D,20220124,000000,43.7,48.3799,43.5,48.16,1822290,0
+OLLI.US,D,20220125,000000,47.65,47.98,45.85,46.26,1127459,0
+OLLI.US,D,20220126,000000,47.39,47.39,43.78,44.33,1140308,0
+OLLI.US,D,20220127,000000,45.25,46.13,43.59,44.06,1107673,0
+OLLI.US,D,20220128,000000,43.08,44.96,42.4,44.93,932010,0
+OLLI.US,D,20220131,000000,44.89,48,44.89,47.94,1200802,0
+OLLI.US,D,20220201,000000,47.6,48.73,47.176,48.39,794131,0
+OLLI.US,D,20220202,000000,48.39,48.4,46.76,47.23,903361,0
+OLLI.US,D,20220203,000000,46.79,47.8857,46.24,46.61,970033,0
+OLLI.US,D,20220204,000000,46.61,47.14,44.71,46.89,1047755,0
+OLLI.US,D,20220207,000000,46.86,47.31,45.595,45.92,1591801,0
+OLLI.US,D,20220208,000000,45.8,47.22,45.21,46.25,1108863,0
+OLLI.US,D,20220209,000000,46.31,47.54,45.6,47.28,852510,0
+OLLI.US,D,20220210,000000,46.5,48.29,45.52,45.88,728015,0
+OLLI.US,D,20220211,000000,46.46,46.56,44.8,44.94,664503,0
+OLLI.US,D,20220214,000000,44.85,46.38,44.85,45.24,1109444,0
+OLLI.US,D,20220215,000000,46.06,46.78,44.63,45.11,981551,0
+OLLI.US,D,20220216,000000,45,45,42.28,43.04,1178908,0
+OLLI.US,D,20220217,000000,42.79,43.08,40.97,41.23,1230424,0
+OLLI.US,D,20220218,000000,41.53,43.01,41.02,41.96,877409,0
+OLLI.US,D,20220222,000000,41.99,43.17,40.91,41,1261824,0
+OLLI.US,D,20220223,000000,41.04,42.185,40.18,40.94,1069283,0
+OLLI.US,D,20220224,000000,39.52,42.06,39.23,41.7,1498084,0
+OLLI.US,D,20220225,000000,41.65,43.5,41.12,43.36,977071,0
+OLLI.US,D,20220228,000000,42.49,43.91,42.31,43.18,1033382,0
+OLLI.US,D,20220301,000000,43.24,44.71,42.5,43.43,1961502,0
+OLLI.US,D,20220302,000000,43.74,46.07,42.51,44.3,1897496,0
+OLLI.US,D,20220303,000000,44.39,45.27,43.01,43.44,1622490,0
+OLLI.US,D,20220304,000000,43.36,44.72,42.81,44.38,1445096,0
+OLLI.US,D,20220307,000000,44.75,44.75,42.45,42.51,1522502,0
+OLLI.US,D,20220308,000000,42.66,46.3,41.915,44.53,1486884,0
+OLLI.US,D,20220309,000000,45.27,45.76,43.77,44.42,1043669,0
+OLLI.US,D,20220310,000000,43.28,43.53,40.83,42,1557373,0
+OLLI.US,D,20220311,000000,42.52,42.985,38.75,39.22,1512204,0
+OLLI.US,D,20220314,000000,39.09,39.43,37.6701,38.09,1208661,0
+OLLI.US,D,20220315,000000,38.23,40.71,38.11,40.59,1319245,0
+OLLI.US,D,20220316,000000,41,43.15,40.75,41.89,1364932,0
+OLLI.US,D,20220317,000000,41.52,42.02,39.6428,41.33,1334307,0
+OLLI.US,D,20220318,000000,40.87,43.19,40.7551,42.91,1335941,0
+OLLI.US,D,20220321,000000,42.91,43.232,41.28,41.5,1029530,0
+OLLI.US,D,20220322,000000,42.44,44.25,41.97,42.94,1637805,0
+OLLI.US,D,20220323,000000,42.56,44.06,40.61,40.67,3006505,0
+OLLI.US,D,20220324,000000,40.67,44.29,39.6,43.06,4695623,0
+OLLI.US,D,20220325,000000,42.74,44.45,42.51,43.21,2522947,0
+OLLI.US,D,20220328,000000,43.27,43.97,40.1135,42.17,1787306,0
+OLLI.US,D,20220329,000000,42.83,44.93,42.78,44.72,1565688,0
+OLLI.US,D,20220330,000000,44.27,44.89,43.63,43.9,1073649,0
+OLLI.US,D,20220331,000000,44.08,44.31,42.56,42.96,1368842,0
+OLLI.US,D,20220401,000000,43.9,43.95,42.55,42.85,948264,0
+OLLI.US,D,20220404,000000,45.95,49.84,45.5501,49.56,3151297,0
+OLLI.US,D,20220405,000000,49.2,49.88,46.99,47.07,1696620,0
+OLLI.US,D,20220406,000000,46.69,49,46.32,48.32,1733503,0
+OLLI.US,D,20220407,000000,48,50.27,47.36,50.07,2007468,0
+OLLI.US,D,20220408,000000,50.16,51.88,49.13,51.19,1522757,0
+OLLI.US,D,20220411,000000,51,53.44,50.74,51.43,1961065,0
+OLLI.US,D,20220412,000000,51.96,54.43,51.1,51.21,2439231,0
+OLLI.US,D,20220413,000000,51.21,54.665,50.56,54,1816650,0
+OLLI.US,D,20220414,000000,53.64,55.22,53.235,54.6,1538201,0
+OLLI.US,D,20220418,000000,53.85,55.01,52.92,53.03,1531443,0
+OLLI.US,D,20220419,000000,53.03,54.37,52.89,54.2,1298172,0
+OLLI.US,D,20220420,000000,54.42,54.78,52.23,53.39,1040454,0
+OLLI.US,D,20220421,000000,54.08,54.12,50.54,50.84,1089454,0
+OLLI.US,D,20220422,000000,50.69,50.89,48.19,48.38,1113488,0
+OLLI.US,D,20220425,000000,48.14,49.15,46.7,49.13,1636512,0
+OLLI.US,D,20220426,000000,48.59,49.76,47.85,49.01,919927,0
+OLLI.US,D,20220427,000000,49.47,49.66,47.59,48.5,919337,0
+OLLI.US,D,20220428,000000,49.31,49.83,47.63,49.63,1061910,0
+OLLI.US,D,20220429,000000,48.98,50,47.88,48.05,631356,0
+OLLI.US,D,20220502,000000,48.35,50.52,47.74,50.42,945536,0
+OLLI.US,D,20220503,000000,50.54,50.73,48.555,48.67,823473,0
+OLLI.US,D,20220504,000000,48.88,52.57,48.54,52.16,1420816,0
+OLLI.US,D,20220505,000000,51.66,51.66,47.97,48.78,1162317,0
+OLLI.US,D,20220506,000000,48.32,48.84,45.85,48.14,1432294,0
+OLLI.US,D,20220509,000000,47.09,49.33,46.55,48.9,1081108,0
+OLLI.US,D,20220510,000000,48.86,49.08,43.7501,44.31,1979484,0
+OLLI.US,D,20220511,000000,44.22,45.25,42.65,42.99,1576695,0
+OLLI.US,D,20220512,000000,42.48,44.94,41.79,44,1635486,0
+OLLI.US,D,20220513,000000,44.77,46.59,44.595,45.62,1781260,0
+OLLI.US,D,20220516,000000,45.2,46.75,44.51,45.98,934864,0
+OLLI.US,D,20220517,000000,46.52,47.11,44.12,45.81,1204256,0
+OLLI.US,D,20220518,000000,43.64,44.85,42.14,43.46,2160803,0
+OLLI.US,D,20220519,000000,42.29,43.99,40.4,43.19,2356256,0
+OLLI.US,D,20220520,000000,45.51,47.51,41.54,42.35,4328495,0
+OLLI.US,D,20220523,000000,42.43,43.52,42.09,43.19,1502470,0
+OLLI.US,D,20220524,000000,42.57,43.7,41.12,42.01,1847083,0
+OLLI.US,D,20220525,000000,41.96,46.219,41.96,45.67,1811949,0
+OLLI.US,D,20220526,000000,46.89,48.12,45.33,46.29,1573339,0
+OLLI.US,D,20220527,000000,46.07,48.53,45.38,48.19,1629214,0
+OLLI.US,D,20220531,000000,47.51,48,45.92,46.97,1132181,0
+OLLI.US,D,20220601,000000,47.06,47.73,45.58,45.75,1021031,0
+OLLI.US,D,20220602,000000,45.32,47.06,44.9,47.02,1259263,0
+OLLI.US,D,20220603,000000,46.82,48,46.15,47.39,1185707,0
+OLLI.US,D,20220606,000000,48.41,48.52,46.8125,48.48,1445204,0
+OLLI.US,D,20220607,000000,47.29,51.65,46.94,50.99,2823040,0
+OLLI.US,D,20220608,000000,50.99,55.69,49.75,53.38,4842336,0
+OLLI.US,D,20220609,000000,55.23,56.96,53.58,55.69,3281698,0
+OLLI.US,D,20220610,000000,54.07,54.63,52.14,53.66,2815780,0
+OLLI.US,D,20220613,000000,52.21,53.625,51.54,53.21,1770458,0
+OLLI.US,D,20220614,000000,53.05,54.85,53.05,54.09,1545230,0
+OLLI.US,D,20220615,000000,54.64,57.39,54.29,56.71,1776701,0
+OLLI.US,D,20220616,000000,54.93,57.17,54.42,57.13,1664604,0
+OLLI.US,D,20220617,000000,57.9,58.49,55.87,57.97,2126131,0
+OLLI.US,D,20220621,000000,59,60.63,58.42,59.97,1869041,0
+OLLI.US,D,20220622,000000,59.21,60.42,57.45,57.86,1286826,0
+OLLI.US,D,20220623,000000,58.05,60.83,57.9389,60.7,1474031,0
+OLLI.US,D,20220624,000000,60.92,63.52,60.68,63.43,1849653,0
+OLLI.US,D,20220627,000000,64.43,64.43,61.465,62.86,1419116,0
+OLLI.US,D,20220628,000000,62.69,63.69,58.67,58.84,1574356,0
+OLLI.US,D,20220629,000000,59.33,60.4,58.43,60.32,1124257,0
+OLLI.US,D,20220630,000000,58.75,59.97,58.2209,58.75,1136918,0
+OLLI.US,D,20220701,000000,58.36,61.38,58.09,61.33,1066305,0
+OLLI.US,D,20220705,000000,61,66.28,60.76,66.26,1767505,0
+OLLI.US,D,20220706,000000,65.69,66.94,64.26,66.27,1278274,0
+OLLI.US,D,20220707,000000,66.88,70.85,66.23,70.82,2186404,0
+OLLI.US,D,20220708,000000,69.97,71.8499,69.72,71.17,1649287,0
+OLLI.US,D,20220711,000000,71.53,71.72,70.42,71.16,1242556,0
+OLLI.US,D,20220712,000000,70.34,72.27,68.7401,69.2,921988,0
+OLLI.US,D,20220713,000000,67.92,69.18,67.37,68.21,1565076,0
+OLLI.US,D,20220714,000000,68.18,68.425,66.17,66.54,1423965,0
+OLLI.US,D,20220715,000000,68.31,69.8,67.81,68.59,1495281,0
+OLLI.US,D,20220718,000000,68.78,69.43,68.03,68.08,1028919,0
+OLLI.US,D,20220719,000000,68.08,68.615,66.735,66.89,1126898,0
+OLLI.US,D,20220720,000000,66.89,67.885,66,67.28,930398,0
+OLLI.US,D,20220721,000000,66.5,67.2,64.405,66.5,2059391,0
+OLLI.US,D,20220722,000000,66.59,67.85,65.11,65.58,936647,0
+OLLI.US,D,20220725,000000,65.54,65.54,61.11,63.59,1955988,0
+OLLI.US,D,20220726,000000,61.04,61.7499,59.7,60.5,1710273,0
+OLLI.US,D,20220727,000000,61.18,61.88,60.25,61.58,1363901,0
+OLLI.US,D,20220728,000000,61.65,61.84,57.76,59.31,1450811,0
+OLLI.US,D,20220729,000000,59.05,59.52,58.48,58.95,892218,0
+OLLI.US,D,20220801,000000,58.98,62.48,58.98,61.28,1350303,0
+OLLI.US,D,20220802,000000,61,61.5299,59.665,60.19,915616,0
+OLLI.US,D,20220803,000000,61.07,65.03,60.628,64.18,1453681,0
+OLLI.US,D,20220804,000000,64.51,64.99,62.17,62.42,833122,0
+OLLI.US,D,20220805,000000,61.59,63.06,60.79,62.79,596414,0
+OLLI.US,D,20220808,000000,63.25,65.95,63.25,63.79,837401,0
+OLLI.US,D,20220809,000000,63.68,64.2619,61.49,62.62,783989,0
+OLLI.US,D,20220810,000000,64.21,64.77,63.18,63.73,812676,0
+OLLI.US,D,20220811,000000,64.92,66.58,64.13,65.08,1271563,0
+OLLI.US,D,20220812,000000,65.2,65.97,64.3208,65.67,695103,0
+OLLI.US,D,20220815,000000,65.53,66.2,64.8873,65.42,685436,0
+OLLI.US,D,20220816,000000,66.1,67.99,65.03,66.49,950036,0
+OLLI.US,D,20220817,000000,65.14,65.73,64.02,64.45,863087,0
+OLLI.US,D,20220818,000000,64.93,66.86,63.82,65.77,856560,0
+OLLI.US,D,20220819,000000,65.05,65.77,63.9248,65,675783,0
+OLLI.US,D,20220822,000000,64.51,65.07,63.5245,64.68,626697,0
+OLLI.US,D,20220823,000000,64.72,65.76,63.64,64.31,780072,0
+OLLI.US,D,20220824,000000,64.46,65.79,63.27,64.75,730193,0
+OLLI.US,D,20220825,000000,64.34,66.18,63.7328,65.77,966841,0
+OLLI.US,D,20220826,000000,66.24,66.56,61.11,61.13,1211591,0
+OLLI.US,D,20220829,000000,60.45,60.82,58.36,58.64,1915307,0
+OLLI.US,D,20220830,000000,59,59.075,56.19,56.41,2435079,0
+OLLI.US,D,20220831,000000,56.72,56.87,53.83,55.31,2432136,0
+OLLI.US,D,20220901,000000,52.94,55.2,52.17,54.82,2926037,0
+OLLI.US,D,20220902,000000,54.91,55.91,53.6,54.95,1813195,0
+OLLI.US,D,20220906,000000,55.22,55.625,53.6827,55.3,998214,0
+OLLI.US,D,20220907,000000,55.43,58.31,55.17,57.89,933052,0
+OLLI.US,D,20220908,000000,57.3,58.5899,56.17,58.51,806994,0
+OLLI.US,D,20220909,000000,58.94,59.78,57.97,58.3,984029,0
+OLLI.US,D,20220912,000000,58.25,59.98,58.25,58.46,860426,0
+OLLI.US,D,20220913,000000,57.13,57.31,54.01,54.12,1188101,0
+OLLI.US,D,20220914,000000,54.56,55.38,53.16,55.02,1157794,0
+OLLI.US,D,20220915,000000,56.34,59.01,56.28,57.17,1618569,0
+OLLI.US,D,20220916,000000,56.92,58.33,56.67,57.71,1429524,0
+OLLI.US,D,20220919,000000,57.28,58.26,56.71,57.6,937525,0
+OLLI.US,D,20220920,000000,57.51,58.2,56.93,57.54,977378,0
+OLLI.US,D,20220921,000000,58.04,60.14,57.83,58.47,1238832,0
+OLLI.US,D,20220922,000000,58.13,59.255,57.85,58.92,1110658,0
+OLLI.US,D,20220923,000000,58.5,59.88,57.325,58.08,1675035,0
+OLLI.US,D,20220926,000000,57.4,59.6299,57.4,58.02,891933,0
+OLLI.US,D,20220927,000000,58.55,59.8,55.67,56.55,1291192,0
+OLLI.US,D,20220928,000000,56.88,57.88,56.24,56.71,1136621,0
+OLLI.US,D,20220929,000000,55.57,55.975,51.41,51.47,2279511,0
+OLLI.US,D,20220930,000000,51.19,52.64,48.9501,51.6,1739953,0
+OLLI.US,D,20221003,000000,52.19,53.59,51.08,52.86,1183870,0
+OLLI.US,D,20221004,000000,53.72,55.39,53.635,55.05,1415864,0
+OLLI.US,D,20221005,000000,54.23,55.98,53.41,55.91,1025035,0
+OLLI.US,D,20221006,000000,55.88,56.27,52.88,53.34,1450597,0
+OLLI.US,D,20221007,000000,52.87,53.46,52.19,52.99,874373,0
+OLLI.US,D,20221010,000000,52.89,53.865,52.12,53.53,916786,0
+OLLI.US,D,20221011,000000,53.71,56.385,53.51,54.78,1346744,0
+OLLI.US,D,20221012,000000,55.05,56.75,54.46,54.49,1732405,0
+OLLI.US,D,20221013,000000,53.18,55.52,51.73,54.03,1549326,0
+OLLI.US,D,20221014,000000,54.41,55.02,53.08,53.21,965433,0
+OLLI.US,D,20221017,000000,53.37,54.48,52.94,54.01,1406954,0
+OLLI.US,D,20221018,000000,55.24,56.015,53.96,55.88,1307927,0
+OLLI.US,D,20221019,000000,55.58,55.665,53,54.06,1338145,0
+OLLI.US,D,20221020,000000,54.29,54.39,52.315,52.48,1184651,0
+OLLI.US,D,20221021,000000,52.75,54.9399,52.58,54.88,950839,0
+OLLI.US,D,20221024,000000,55.37,55.64,54.03,54.63,1426057,0
+OLLI.US,D,20221025,000000,55.07,58.53,55.07,57.89,1057552,0
+OLLI.US,D,20221026,000000,58.12,58.55,56.72,56.88,1014781,0
+OLLI.US,D,20221027,000000,57.08,57.93,56.13,56.79,684371,0
+OLLI.US,D,20221028,000000,57.04,58.3,56.23,58.18,724314,0
+OLLI.US,D,20221031,000000,58.09,58.15,55.22,56,1119536,0
+OLLI.US,D,20221101,000000,56.575,57.28,55.755,56.09,664231,0
+OLLI.US,D,20221102,000000,56.06,56.18,53.82,53.82,842956,0
+OLLI.US,D,20221103,000000,52.94,54.27,52.55,52.59,1016854,0
+OLLI.US,D,20221104,000000,53.2,53.62,51.32,52.24,1429582,0
+OLLI.US,D,20221107,000000,52.58,53.73,51.875,53.36,1181202,0
+OLLI.US,D,20221108,000000,53.93,56.26,52.75,54.31,1157547,0
+OLLI.US,D,20221109,000000,53.98,54.075,50.7602,50.96,1260692,0
+OLLI.US,D,20221110,000000,53.08,55.2,52.61,54.97,1042615,0
+OLLI.US,D,20221111,000000,55.5,58,54.75,57.7,973675,0
+OLLI.US,D,20221114,000000,57.47,57.47,55.47,55.55,1208938,0
+OLLI.US,D,20221115,000000,57.49,58.19,56.13,57.06,720012,0
+OLLI.US,D,20221116,000000,53.85,53.85,51.5,52.22,2091156,0
+OLLI.US,D,20221117,000000,51.52,54.43,51.14,54.42,1295763,0
+OLLI.US,D,20221118,000000,55.63,57.98,55.1101,55.95,1102070,0
+OLLI.US,D,20221121,000000,55.68,57.71,54.96,57.54,1000924,0
+OLLI.US,D,20221122,000000,58.14,60.775,58.095,59.34,1359432,0
+OLLI.US,D,20221123,000000,59.04,61.53,59.04,60.75,1043872,0
+OLLI.US,D,20221125,000000,60.39,60.91,59.66,60.15,350984,0
+OLLI.US,D,20221128,000000,60.18,62.77,59.915,62.22,1398023,0
+OLLI.US,D,20221129,000000,62.82,62.82,60.28,60.33,1020774,0
+OLLI.US,D,20221130,000000,60.31,61.2,58.7,60.9,1119424,0
+OLLI.US,D,20221201,000000,60.38,60.79,58.15,60.45,1608215,0
+OLLI.US,D,20221202,000000,59.87,60.495,59.43,60.47,1025840,0
+OLLI.US,D,20221205,000000,60.4,60.75,57.08,57.33,1477960,0
+OLLI.US,D,20221206,000000,57.09,57.91,55.16,57.75,2240862,0
+OLLI.US,D,20221207,000000,54,54,46.44,47.66,7453470,0
+OLLI.US,D,20221208,000000,47,52.16,46.78,52.11,4002649,0
+OLLI.US,D,20221209,000000,52.02,52.45,50.94,51.3,2104728,0
+OLLI.US,D,20221212,000000,51.37,53.65,51.1,52.73,1276299,0
+OLLI.US,D,20221213,000000,54.39,55.41,50.83,52.18,1168918,0
+OLLI.US,D,20221214,000000,52.37,52.92,50.28,51.25,1060484,0
+OLLI.US,D,20221215,000000,50.64,51.505,50.13,50.76,1408944,0
+OLLI.US,D,20221216,000000,50.37,50.805,49.62,50.17,1479732,0
+OLLI.US,D,20221219,000000,50.42,50.42,46.43,46.76,1907572,0
+OLLI.US,D,20221220,000000,46.57,46.93,45.81,46.62,1271889,0
+OLLI.US,D,20221221,000000,47.37,47.835,46.19,46.74,1344105,0
+OLLI.US,D,20221222,000000,45.93,45.96,44.785,45.53,1159064,0
+OLLI.US,D,20221223,000000,45.07,46.58,44.72,46.37,728428,0
+OLLI.US,D,20221227,000000,46.29,46.97,45.78,46.2,677060,0
+OLLI.US,D,20221228,000000,46.05,47.04,45.7565,46.12,864411,0
+OLLI.US,D,20221229,000000,46.5,47.64,46.32,46.93,934135,0
+OLLI.US,D,20221230,000000,46.13,47.32,46.13,46.84,1057258,0
+OLLI.US,D,20230103,000000,47.31,47.84,46.34,46.77,1005804,0
+OLLI.US,D,20230104,000000,47.02,49.06,46.25,48.98,1147532,0
+OLLI.US,D,20230105,000000,48.26,49.25,47.79,48.97,788339,0
+OLLI.US,D,20230106,000000,49.59,52.52,49.24,52.05,1557948,0
+OLLI.US,D,20230109,000000,52.34,52.74,50.35,50.38,1182241,0
+OLLI.US,D,20230110,000000,50.84,51.44,50.125,51.38,600310,0
+OLLI.US,D,20230111,000000,51.57,52.27,50.69,51.94,779313,0
+OLLI.US,D,20230112,000000,52.45,52.725,51.5,51.99,775527,0
+OLLI.US,D,20230113,000000,51.76,54.99,51.51,53.9,1433705,0
+OLLI.US,D,20230117,000000,53.14,54.22,52.43,53.4,785441,0
+OLLI.US,D,20230118,000000,53.4,54.59,52.765,53,1138765,0
+OLLI.US,D,20230119,000000,52.86,52.9,51.19,51.37,730446,0
+OLLI.US,D,20230120,000000,51.51,53.32,51.15,53.26,708055,0
+OLLI.US,D,20230123,000000,53.57,54.12,52.93,53.9,885863,0
+OLLI.US,D,20230124,000000,53.62,53.9,52.88,53.47,525587,0
+OLLI.US,D,20230125,000000,53.03,54.29,52.41,54.27,671086,0
+OLLI.US,D,20230126,000000,54.79,55.07,53.15,53.73,716357,0
+OLLI.US,D,20230127,000000,53.75,54.35,53.155,53.97,526809,0
+OLLI.US,D,20230130,000000,53.25,54.61,52.8765,53.46,619263,0
+OLLI.US,D,20230131,000000,53.46,54.76,53.31,54.76,567983,0
+OLLI.US,D,20230201,000000,54.69,56.755,53.905,56.45,634539,0
+OLLI.US,D,20230202,000000,57.26,59.9,57.26,58.22,1225176,0
+OLLI.US,D,20230203,000000,57.31,58.645,55.79,56.15,692703,0
+OLLI.US,D,20230206,000000,56.16,57.9,55.72,56.14,836583,0
+OLLI.US,D,20230207,000000,55.58,57.1,55.18,56.75,535092,0
+OLLI.US,D,20230208,000000,56.65,57.29,56.1128,56.35,658197,0
+OLLI.US,D,20230209,000000,56.69,57.15,54.73,55.01,574799,0
+OLLI.US,D,20230210,000000,54.55,55.855,53.99,55.78,612664,0
+OLLI.US,D,20230213,000000,55.94,56.84,55.6575,56.54,669333,0
+OLLI.US,D,20230214,000000,55.61,56.76,54.78,56.76,530993,0
+OLLI.US,D,20230215,000000,56.23,59.42,56.23,59.34,940062,0
+OLLI.US,D,20230216,000000,58.38,59.945,57.92,59.23,874443,0
+OLLI.US,D,20230217,000000,59.22,59.86,57.29,58,788384,0
+OLLI.US,D,20230221,000000,57.24,58.64,56.83,58.17,734591,0
+OLLI.US,D,20230222,000000,57.97,59.63,57.7,58.69,743682,0
+OLLI.US,D,20230223,000000,58.56,58.965,56.57,58.09,687516,0
+OLLI.US,D,20230224,000000,57.32,59.71,57.2777,59.19,606986,0
+OLLI.US,D,20230227,000000,59.55,60.13,57.46,57.96,703110,0
+OLLI.US,D,20230228,000000,58.79,59.83,57.5,57.54,926420,0
+OLLI.US,D,20230301,000000,56.96,57.55,55.67,55.75,1256898,0
+OLLI.US,D,20230302,000000,55.65,57.335,55.1401,56.8,753401,0
+OLLI.US,D,20230303,000000,56.98,57.275,56.07,56.6,674810,0
+OLLI.US,D,20230306,000000,56.96,57.22,54.97,55.27,915253,0
+OLLI.US,D,20230307,000000,55.3,56.29,55.02,55.52,731790,0
+OLLI.US,D,20230308,000000,55.61,56.85,54.65,56.3,614954,0
+OLLI.US,D,20230309,000000,56.17,56.62,55.44,55.56,704132,0
+OLLI.US,D,20230310,000000,55.21,55.21,53.03,53.68,995205,0
+OLLI.US,D,20230313,000000,52.9,54,52.145,52.82,1035168,0
+OLLI.US,D,20230314,000000,53.88,54.08,52.28,52.5,649044,0
+OLLI.US,D,20230315,000000,51.79,52.83,51.13,52.78,839743,0
+OLLI.US,D,20230316,000000,52.01,52.91,51.65,52.23,896627,0
+OLLI.US,D,20230317,000000,51.92,52.025,50.945,51.94,1680946,0
+OLLI.US,D,20230320,000000,52.21,53.18,51.69,52.24,1466428,0
+OLLI.US,D,20230321,000000,53,54.16,52.81,53.26,1929240,0
+OLLI.US,D,20230322,000000,61.83,63.63,57.04,58.47,5828550,0
+OLLI.US,D,20230323,000000,59.29,59.6,56.16,57.98,2291959,0
+OLLI.US,D,20230324,000000,57.97,59.3,57.505,58.1,1065798,0
+OLLI.US,D,20230327,000000,55.93,58.48,55.57,58.02,1743886,0
+OLLI.US,D,20230328,000000,58,58.42,56.93,57.02,880444,0
+OLLI.US,D,20230329,000000,57,57.445,56.045,56.66,1058741,0
+OLLI.US,D,20230330,000000,57.1,57.345,56.385,56.54,654134,0
+OLLI.US,D,20230331,000000,56.97,58.23,56.32,57.94,723253,0
+OLLI.US,D,20230403,000000,57.84,59.99,57.57,59.74,954680,0
+OLLI.US,D,20230404,000000,60,60.15,57.22,57.69,873532,0
+OLLI.US,D,20230405,000000,57.3,58.18,56.58,57.77,1041080,0
+OLLI.US,D,20230406,000000,57.41,58.23,56.87,58.19,614050,0
+OLLI.US,D,20230410,000000,58.05,59.53,57.73,59.1,853190,0
+OLLI.US,D,20230411,000000,58.99,59.7,58.76,58.91,676589,0
+OLLI.US,D,20230412,000000,59.45,59.915,58.905,59.43,1502218,0
+OLLI.US,D,20230413,000000,59.59,59.9999,58.12,58.58,689952,0
+OLLI.US,D,20230414,000000,58.79,59.675,57.11,57.54,711280,0
+OLLI.US,D,20230417,000000,61.16,61.9,59.51,60.49,1854286,0
+OLLI.US,D,20230418,000000,60.75,62.2,60.75,61.33,1538741,0
+OLLI.US,D,20230419,000000,60.69,63.29,60.48,63.18,1328456,0
+OLLI.US,D,20230420,000000,62.74,64.98,62.5,63.76,1262763,0
+OLLI.US,D,20230421,000000,63.96,65.135,63.7,64.09,926578,0
+OLLI.US,D,20230424,000000,63.99,65.58,63.915,65.45,906509,0
+OLLI.US,D,20230425,000000,65.24,65.97,63.88,64.01,877448,0
+OLLI.US,D,20230426,000000,63.97,64.94,63.97,64.38,465550,0
+OLLI.US,D,20230427,000000,64.74,65.52,64.12,65.45,665214,0
+OLLI.US,D,20230428,000000,65.14,65.895,63.82,65.25,648906,0
+OLLI.US,D,20230501,000000,65.15,66.16,64.9,65.43,874530,0
+OLLI.US,D,20230502,000000,65.2,66.77,64.555,66.5,727566,0
+OLLI.US,D,20230503,000000,66.34,67.72,66.34,66.87,576192,0
+OLLI.US,D,20230504,000000,67.05,67.34,65.86,66.52,418505,0
+OLLI.US,D,20230505,000000,66.99,68.16,66.37,67.01,736427,0
+OLLI.US,D,20230508,000000,67.02,67.62,66.64,67.6,515354,0
+OLLI.US,D,20230509,000000,67.03,67.11,65.85,65.97,685693,0
+OLLI.US,D,20230510,000000,66.51,67.23,65.77,66.45,672788,0
+OLLI.US,D,20230511,000000,66.27,66.63,65.97,66.13,551239,0
+OLLI.US,D,20230512,000000,66.07,66.99,65.78,66.96,575044,0
+OLLI.US,D,20230515,000000,67.09,67.41,65.155,65.78,855523,0
+OLLI.US,D,20230516,000000,65.12,66.14,64.34,65.75,583133,0
+OLLI.US,D,20230517,000000,66.27,67.22,65.49,67.16,736130,0
+OLLI.US,D,20230518,000000,66.83,67.25,65.2,66.29,855988,0
+OLLI.US,D,20230519,000000,66.05,66.05,62.54,63.35,1507650,0
+OLLI.US,D,20230522,000000,63.91,64.19,62.19,62.63,827055,0
+OLLI.US,D,20230523,000000,62.17,63.04,60.76,61.57,824336,0
+OLLI.US,D,20230524,000000,61.98,62.29,60.305,60.77,622805,0
+OLLI.US,D,20230525,000000,60.35,61.03,56.57,56.78,1928778,0
+OLLI.US,D,20230526,000000,56.27,56.61,54.42,54.57,1386396,0
+OLLI.US,D,20230530,000000,54.51,55.16,53.5,55.01,1278083,0
+OLLI.US,D,20230531,000000,54.51,55.82,53.32,55.12,1696518,0
+OLLI.US,D,20230601,000000,54.75,55.7,52.93,53.35,2326993,0
+OLLI.US,D,20230602,000000,53.87,57.86,53.61,57.69,1848872,0
+OLLI.US,D,20230605,000000,57.21,59.68,56.65,59.33,1818435,0
+OLLI.US,D,20230606,000000,59.48,62.1699,59.42,62.01,2448286,0
+OLLI.US,D,20230607,000000,61.5,63.77,58.93,61.06,2940906,0
+OLLI.US,D,20230608,000000,61.81,62.475,60.34,60.44,1268776,0
+OLLI.US,D,20230609,000000,60.63,62.18,60.5,61.96,1040872,0
+OLLI.US,D,20230612,000000,62,64.28,61.84,63.95,1221425,0
+OLLI.US,D,20230613,000000,64,64.16,61.82,62.13,996896,0
+OLLI.US,D,20230614,000000,62.39,63.07,61.055,61.33,978680,0
+OLLI.US,D,20230615,000000,61.53,61.736,60.32,61.24,888557,0
+OLLI.US,D,20230616,000000,61.5,61.54,59.55,59.69,1123623,0
+OLLI.US,D,20230620,000000,59.12,59.37,57.48,58.5,1250307,0
+OLLI.US,D,20230621,000000,58.32,60.16,57.88,59.43,1002649,0
+OLLI.US,D,20230622,000000,59.43,60.99,58.51,59.31,941899,0
+OLLI.US,D,20230623,000000,59.23,60.545,59.1078,59.32,1211010,0
+OLLI.US,D,20230626,000000,60.69,61.15,59.41,60.16,1265859,0
+OLLI.US,D,20230627,000000,60.29,61.4,59.7301,59.92,850537,0
+OLLI.US,D,20230628,000000,59.69,59.81,57.87,58.22,961826,0
+OLLI.US,D,20230629,000000,58.34,58.37,57.44,57.75,836392,0
+OLLI.US,D,20230630,000000,57.78,58.42,57.31,57.93,775490,0
+OLLI.US,D,20230703,000000,58.26,60.43,57.96,60.37,869552,0
+OLLI.US,D,20230705,000000,60.3,62.6,60.255,62.52,1256663,0
+OLLI.US,D,20230706,000000,62.07,63.265,61.6,62.74,1086961,0
+OLLI.US,D,20230707,000000,63.09,64.975,62.88,64.26,1616142,0
+OLLI.US,D,20230710,000000,64.27,67.2319,64.1,66.95,1372716,0
+OLLI.US,D,20230711,000000,66.96,68.14,66.59,68.09,1031456,0
+OLLI.US,D,20230712,000000,68.48,69.41,67.705,69.06,964050,0
+OLLI.US,D,20230713,000000,69.12,70.43,68.27,70.18,1046197,0
+OLLI.US,D,20230714,000000,70.11,70.26,68.34,69,831960,0
+OLLI.US,D,20230717,000000,68.72,71.61,68.42,70.8,1073522,0
+OLLI.US,D,20230718,000000,71.15,71.97,70.22,71.22,832768,0
+OLLI.US,D,20230719,000000,71.93,73.13,71.6168,72.61,893217,0
+OLLI.US,D,20230720,000000,72.66,73.025,71.29,71.58,712105,0
+OLLI.US,D,20230721,000000,72.21,72.71,71.58,72.4,536840,0
+OLLI.US,D,20230724,000000,72.17,72.57,71.4,71.98,686595,0
+OLLI.US,D,20230725,000000,71.95,72.31,70.84,71.93,694828,0
+OLLI.US,D,20230726,000000,71.88,73.31,71.285,73.19,866817,0
+OLLI.US,D,20230727,000000,73.23,73.71,72.23,72.61,619795,0
+OLLI.US,D,20230728,000000,73,73.46,71.09,71.68,787102,0
+OLLI.US,D,20230731,000000,71.61,72.935,71.37,72.88,830831,0
+OLLI.US,D,20230801,000000,72.34,72.94,71.115,71.98,566547,0
+OLLI.US,D,20230802,000000,71.68,72.585,70.98,71.58,584773,0
+OLLI.US,D,20230803,000000,71.55,72.1848,71.02,71.39,487082,0
+OLLI.US,D,20230804,000000,71.38,73.07,70.98,72.94,579760,0
+OLLI.US,D,20230807,000000,73.04,73.27,71.785,72.49,401925,0
+OLLI.US,D,20230808,000000,72.25,72.33,71.54,71.8,359982,0
+OLLI.US,D,20230809,000000,71.94,73.69,71.433,73.19,566429,0
+OLLI.US,D,20230810,000000,73.64,74.21,72.58,72.65,481231,0
+OLLI.US,D,20230811,000000,72.58,74.06,72.29,73.26,464474,0
+OLLI.US,D,20230814,000000,73.32,75.96,72.57,74.55,1627134,0
+OLLI.US,D,20230815,000000,76,77.58,74.62,76.26,2057684,0
+OLLI.US,D,20230816,000000,76.42,76.985,74.14,74.16,998757,0
+OLLI.US,D,20230817,000000,74.01,75.24,72.98,73.02,793466,0
+OLLI.US,D,20230818,000000,72.5,74.26,71.56,73.4,690751,0
+OLLI.US,D,20230821,000000,73.32,74.13,72.99,73.31,679546,0
+OLLI.US,D,20230822,000000,72.98,73.45,71.51,72.88,970780,0
+OLLI.US,D,20230823,000000,72.9,73.98,72.3,73.78,681735,0
+OLLI.US,D,20230824,000000,73.26,73.275,70.77,70.89,985050,0
+OLLI.US,D,20230825,000000,71.43,71.8293,70.17,71.02,1242513,0
+OLLI.US,D,20230828,000000,71.32,74.61,71.14,74.55,1343559,0
+OLLI.US,D,20230829,000000,74.26,74.84,73.27,74.7,1288850,0
+OLLI.US,D,20230830,000000,74.31,76.755,74.25,74.88,1895195,0
+OLLI.US,D,20230831,000000,76,80.94,75.55,77.08,3157604,0
+OLLI.US,D,20230901,000000,77.56,78.08,73.08,73.96,1873400,0
+OLLI.US,D,20230905,000000,73.95,75.705,73.01,74.48,1101659,0
+OLLI.US,D,20230906,000000,74.34,75.32,72.98,73.82,786506,0
+OLLI.US,D,20230907,000000,73.37,74.86,73.37,74.23,623468,0
+OLLI.US,D,20230908,000000,74.27,77.04,74.16,76.815,732460,0
+OLLI.US,D,20230911,000000,77.01,78.91,77.01,78.2,912320,0
+OLLI.US,D,20230912,000000,78.22,79.44,77.73,78.04,764052,0
+OLLI.US,D,20230913,000000,78.46,79.36,77.91,78.52,977394,0
+OLLI.US,D,20230914,000000,78.66,79.1,77.1,78.22,673219,0
+OLLI.US,D,20230915,000000,77.82,78.52,76.48,77.97,1354324,0
+OLLI.US,D,20230918,000000,77.7,77.76,76.43,77.22,603986,0
+OLLI.US,D,20230919,000000,77.02,77.02,75.34,75.4,1045416,0
+OLLI.US,D,20230920,000000,75.5,78.41,75.5,76.91,961741,0
+OLLI.US,D,20230921,000000,76.19,76.885,74.165,74.5,925146,0
+OLLI.US,D,20230922,000000,74.89,76.07,74.57,75.79,961157,0
+OLLI.US,D,20230925,000000,75.59,77.57,75.575,77.12,734270,0
+OLLI.US,D,20230926,000000,77.02,77.02,75.29,75.4,691358,0
+OLLI.US,D,20230927,000000,75.4,75.81,74.6,74.85,1131654,0
+OLLI.US,D,20230928,000000,74.63,76.73,73.57,76.21,951114,0
+OLLI.US,D,20230929,000000,76.76,77.97,76.31,77.18,995390,0
+OLLI.US,D,20231002,000000,77.85,79.54,77.49,77.86,1048906,0
+OLLI.US,D,20231003,000000,77.14,77.82,75.07,75.28,719930,0
+OLLI.US,D,20231004,000000,75.29,75.97,74.63,75.4,704804,0
+OLLI.US,D,20231005,000000,75.01,75.01,71.2101,72.72,1384814,0
+OLLI.US,D,20231006,000000,72.16,75.07,72.06,74.6,744551,0
+OLLI.US,D,20231009,000000,74.68,74.83,72.76,73.49,1095226,0
+OLLI.US,D,20231010,000000,73.72,75.48,73.08,74.08,1046883,0
+OLLI.US,D,20231011,000000,74.3,74.58,72.325,72.8,1017431,0
+OLLI.US,D,20231012,000000,72.96,74.28,71.88,74.13,1109409,0
+OLLI.US,D,20231013,000000,74.48,74.55,72.725,73.84,655888,0
+OLLI.US,D,20231016,000000,74.17,75.33,70.82,71.43,1702150,0
+OLLI.US,D,20231017,000000,72.57,75.3,72.22,72.9,1366564,0
+OLLI.US,D,20231018,000000,72.93,73.57,71.97,72.09,816188,0
+OLLI.US,D,20231019,000000,72.16,73.45,71.665,72.52,778673,0
+OLLI.US,D,20231020,000000,72.59,75.75,72.38,74.83,1344097,0
+OLLI.US,D,20231023,000000,73.95,75.26,73.595,74.51,802260,0
+OLLI.US,D,20231024,000000,74.95,75.76,73.86,74.72,689417,0
+OLLI.US,D,20231025,000000,74.59,76.21,74.05,74.83,581152,0
+OLLI.US,D,20231026,000000,74.58,76.17,74.45,75.34,835366,0
+OLLI.US,D,20231027,000000,75.53,76.73,74.95,75.43,702168,0
+OLLI.US,D,20231030,000000,75.58,77.71,75.45,77.16,897746,0
+OLLI.US,D,20231031,000000,77,77.96,75.9301,77.24,578067,0
+OLLI.US,D,20231101,000000,77.4,78.59,76.33,78.03,612841,0
+OLLI.US,D,20231102,000000,78.38,79.245,77.86,78.5,689262,0
+OLLI.US,D,20231103,000000,79.14,81.24,79.04,79.75,881924,0
+OLLI.US,D,20231106,000000,79.75,80.579,79.26,80.22,1012862,0
+OLLI.US,D,20231107,000000,80.78,81.55,80.01,80.09,816028,0
+OLLI.US,D,20231108,000000,80.02,80.27,78.7,79.28,651517,0
+OLLI.US,D,20231109,000000,79.25,79.25,77.305,77.86,846176,0
+OLLI.US,D,20231110,000000,78.05,78.68,76.4,78.66,785387,0
+OLLI.US,D,20231113,000000,78.46,82,78.4,79.2,1239335,0
+OLLI.US,D,20231114,000000,80.62,81.91,80.01,81.63,859517,0
+OLLI.US,D,20231115,000000,82.13,83.1857,80.29,80.55,1061860,0
+OLLI.US,D,20231116,000000,80.07,80.13,76.995,77.62,1012927,0
+OLLI.US,D,20231117,000000,78.37,78.915,76.85,77.19,730681,0
+OLLI.US,D,20231120,000000,77.55,77.8,76.46,77.54,543734,0
+OLLI.US,D,20231121,000000,77.24,78.34,76.15,77.09,857901,0
+OLLI.US,D,20231122,000000,77.53,78.33,76.95,78.21,609391,0
+OLLI.US,D,20231124,000000,77.34,77.755,76.62,77.28,290420,0
+OLLI.US,D,20231127,000000,77.46,77.55,75.3,76.54,1106215,0
+OLLI.US,D,20231128,000000,77.22,77.45,76.18,76.52,767837,0
+OLLI.US,D,20231129,000000,76.73,77.61,75.345,75.52,884007,0
+OLLI.US,D,20231130,000000,75.68,75.995,72.93,73.27,1152293,0
+OLLI.US,D,20231201,000000,73.17,74.82,71.6,74.77,1102848,0
+OLLI.US,D,20231204,000000,74.36,77.35,74.07,76.28,1375488,0
+OLLI.US,D,20231205,000000,75.54,77.36,74.34,76.25,1583716,0
+OLLI.US,D,20231206,000000,78.5,81.39,76.12,76.36,2922563,0
+OLLI.US,D,20231207,000000,76.45,77.13,71.07,73.08,2243641,0
+OLLI.US,D,20231208,000000,72.69,73.835,71.35,72.2,1172100,0
+OLLI.US,D,20231211,000000,72.36,73.34,71.9,73.32,758547,0
+OLLI.US,D,20231212,000000,73.07,74.065,72.29,72.82,903781,0
+OLLI.US,D,20231213,000000,73.23,75.24,72.93,75.18,887565,0
+OLLI.US,D,20231214,000000,75.02,76.02,71.5,71.55,1628260,0
+OLLI.US,D,20231215,000000,71.88,72.225,68.565,68.78,2224424,0
+OLLI.US,D,20231218,000000,69.01,71.505,69.01,70.92,1036159,0
+OLLI.US,D,20231219,000000,71.41,72.47,70.75,70.98,649771,0
+OLLI.US,D,20231220,000000,70.36,72.43,70.01,71.14,950705,0
+OLLI.US,D,20231221,000000,71.29,71.84,70.07,70.85,1318166,0
+OLLI.US,D,20231222,000000,70.19,72.055,69.56,71.72,587767,0
+OLLI.US,D,20231226,000000,72,74.28,71.72,74.12,803745,0
+OLLI.US,D,20231227,000000,74.18,75.16,73.9638,75.08,710416,0
+OLLI.US,D,20231228,000000,75.03,76.69,74.89,76.17,753227,0
+OLLI.US,D,20231229,000000,75.94,76.58,75.12,75.89,1096889,0
+OLLI.US,D,20240102,000000,75.32,76.51,74.47,75.13,1084905,0
+OLLI.US,D,20240103,000000,75.51,75.64,69.75,69.76,1370187,0
+OLLI.US,D,20240104,000000,69.85,71.155,69.6,70.78,1050434,0
+OLLI.US,D,20240105,000000,70.87,71.64,69.6,70.17,724918,0
+OLLI.US,D,20240108,000000,70.18,71.31,69.11,70.73,603867,0
+OLLI.US,D,20240109,000000,70.23,71.405,70.06,70.79,625059,0
+OLLI.US,D,20240110,000000,70.7,71.44,70.395,71.07,1000967,0
+OLLI.US,D,20240111,000000,70.96,71.67,70.02,71.56,526315,0
+OLLI.US,D,20240112,000000,71.85,72.61,71.1,71.7,669266,0
+OLLI.US,D,20240116,000000,72.2,74.51,71.945,74.45,710872,0
+OLLI.US,D,20240117,000000,74.34,75.2999,73.3,74.41,990422,0
+OLLI.US,D,20240118,000000,74.47,74.71,73.26,73.98,779792,0
+OLLI.US,D,20240119,000000,74.31,75.71,72.55,74.77,872048,0
+OLLI.US,D,20240122,000000,74.8,75.12,72.42,74.11,1002462,0
+OLLI.US,D,20240123,000000,74.58,74.665,73.19,74,762815,0
+OLLI.US,D,20240124,000000,74.19,74.21,71.19,71.24,1189103,0
+OLLI.US,D,20240125,000000,71.54,72.75,71.54,72.05,687979,0
+OLLI.US,D,20240126,000000,72.4,73.36,72.1,72.58,432998,0
+OLLI.US,D,20240129,000000,72.73,73.92,72.155,72.84,610388,0
+OLLI.US,D,20240130,000000,72.27,73.42,72.12,73.2,856559,0
+OLLI.US,D,20240131,000000,73.34,73.65,71.74,71.93,616522,0
+OLLI.US,D,20240201,000000,71.95,74.41,71.42,74.4,618949,0
+OLLI.US,D,20240202,000000,73.61,75.95,72.92,75.07,559058,0
+OLLI.US,D,20240205,000000,74.33,75.07,73.14,73.15,532511,0
+OLLI.US,D,20240206,000000,73.15,75.11,72.72,75.01,511126,0
+OLLI.US,D,20240207,000000,75.52,75.52,73.33,73.97,679217,0
+OLLI.US,D,20240208,000000,74.19,77.48,73.815,75.62,604018,0
+OLLI.US,D,20240209,000000,75.54,76.55,75.11,76.51,387628,0
+OLLI.US,D,20240212,000000,76.5,78.85,76.31,78.84,1100180,0
+OLLI.US,D,20240213,000000,77.49,78.65,76.345,78.54,1005294,0
+OLLI.US,D,20240214,000000,79.09,79.47,76.53,77.98,777885,0
+OLLI.US,D,20240215,000000,78.08,78.08,76.42,76.62,567224,0
+OLLI.US,D,20240216,000000,76.34,78,75.28,77.82,622236,0
+OLLI.US,D,20240220,000000,78.23,81.6148,78.04,79.83,1203175,0
+OLLI.US,D,20240221,000000,79.59,81.06,78.58,79.68,687684,0
+OLLI.US,D,20240222,000000,80.04,81.18,79.545,80.88,711199,0
+OLLI.US,D,20240223,000000,80.72,83.4391,80.72,82.66,1023622,0
+OLLI.US,D,20240226,000000,82.5,84.38,81.12,81.18,561438,0
+OLLI.US,D,20240227,000000,81.25,82.04,80.58,81.16,609910,0
+OLLI.US,D,20240228,000000,80.78,81.43,79.35,79.43,656811,0
+OLLI.US,D,20240229,000000,80.04,80.895,79.17,80.17,658802,0
+OLLI.US,D,20240301,000000,79.67,80.16,78.46,78.96,607971,0
+OLLI.US,D,20240304,000000,78.96,80.09,76.89,77,761392,0
+OLLI.US,D,20240305,000000,76.91,77.28,75.305,76.17,890295,0
+OLLI.US,D,20240306,000000,76.23,76.73,74.46,74.92,729471,0
+OLLI.US,D,20240307,000000,74.81,75.93,74.35,75.28,525365,0
+OLLI.US,D,20240308,000000,75.42,75.515,73.64,74.55,470099,0
+OLLI.US,D,20240311,000000,74.94,75.775,73.94,75.45,618508,0
+OLLI.US,D,20240312,000000,74.84,76.28,74.34,74.52,554875,0
+OLLI.US,D,20240313,000000,73.09,75.02,73.01,74.65,999174,0
+OLLI.US,D,20240314,000000,75.53,76.385,73.215,74.65,942572,0
+OLLI.US,D,20240315,000000,74.6,75.9143,73.21,74,1467322,0
+OLLI.US,D,20240318,000000,74.04,75.074,73.56,75,1628841,0
+OLLI.US,D,20240319,000000,75.03,75.72,73.95,75.35,2143487,0
+OLLI.US,D,20240320,000000,74.64,78,73.59,76.29,3089955,0
+OLLI.US,D,20240321,000000,76.83,80.275,76.54,79.63,1353509,0
+OLLI.US,D,20240322,000000,79.47,80.12,77.81,78.17,1240647,0
+OLLI.US,D,20240325,000000,78.14,79.96,77.76,79.36,953419,0
+OLLI.US,D,20240326,000000,79,79.75,75.96,76.1,1227394,0
+OLLI.US,D,20240327,000000,77.53,78.83,76.7877,78.82,834488,0
+OLLI.US,D,20240328,000000,78.87,79.66,78.6,79.57,601747,0
+OLLI.US,D,20240401,000000,78.76,78.76,74.19,74.23,1837809,0
+OLLI.US,D,20240402,000000,73.28,73.485,71.1,71.42,1256048,0
+OLLI.US,D,20240403,000000,71.22,71.25,68.05,68.45,1440060,0
+OLLI.US,D,20240404,000000,68.83,72.43,68.83,71.16,1762573,0
+OLLI.US,D,20240405,000000,72.74,74.48,72.39,73.43,1179838,0
+OLLI.US,D,20240408,000000,73.1,75.09,72.96,72.97,1319251,0
+OLLI.US,D,20240409,000000,72.97,73.62,72.01,72.9,992702,0
+OLLI.US,D,20240410,000000,71.95,72.97,71.18,72.82,1011864,0
+OLLI.US,D,20240411,000000,73.38,73.555,71.78,73.12,834256,0
+OLLI.US,D,20240412,000000,72.64,73.25,71.45,71.52,759704,0
+OLLI.US,D,20240415,000000,72.59,74.67,71.67,72.41,953845,0
+OLLI.US,D,20240416,000000,72.44,72.62,71.47,71.89,1028637,0
+OLLI.US,D,20240417,000000,72.48,73.09,70.43,71.15,906006,0
+OLLI.US,D,20240418,000000,72.07,72.95,71.6,72.29,662932,0
+OLLI.US,D,20240419,000000,72,73.85,71.955,73.13,711395,0
+OLLI.US,D,20240422,000000,73.57,74.59,72.54,73.7,1019810,0
+OLLI.US,D,20240423,000000,73.71,75.675,73.565,75.215,942143,0
+OLLI.US,D,20240424,000000,75.13,75.555,74.29,74.71,650043,0
+OLLI.US,D,20240425,000000,74.78,75.43,73.46,74.35,829136,0
+OLLI.US,D,20240426,000000,74.32,75.11,73.51,74.46,584139,0
+OLLI.US,D,20240429,000000,74.4,74.46,71.6,71.91,1206334,0
+OLLI.US,D,20240430,000000,71.65,73.55,71.475,73.14,1044906,0
+OLLI.US,D,20240501,000000,72.8,72.8,70.17,72.26,887888,0
+OLLI.US,D,20240502,000000,73,74.745,72.31,74.62,732363,0
+OLLI.US,D,20240503,000000,76.59,77.275,76.04,76.8,743830,0
+OLLI.US,D,20240506,000000,78.51,80.195,78.26,78.68,1196946,0
+OLLI.US,D,20240507,000000,78.87,80.16,78.87,79.51,688688,0
+OLLI.US,D,20240508,000000,79.24,80.37,78.05,78.6,728271,0
+OLLI.US,D,20240509,000000,78.93,79.9,78.64,78.72,671720,0
+OLLI.US,D,20240510,000000,78.64,78.68,77.36,77.84,575457,0
+OLLI.US,D,20240513,000000,78.21,79.79,74.25,74.5,1103438,0
+OLLI.US,D,20240514,000000,75.27,75.67,72.82,73.27,1168686,0
+OLLI.US,D,20240515,000000,73.53,74.155,72.37,72.62,961200,0
+OLLI.US,D,20240516,000000,72.66,74.41,72.65,73.51,1098007,0
+OLLI.US,D,20240517,000000,73.47,73.9,72.19,73.36,930609,0
+OLLI.US,D,20240520,000000,73.51,74.26,72.63,73.17,892992,0
+OLLI.US,D,20240521,000000,73.5,75.3,72.5,72.93,1137235,0
+OLLI.US,D,20240522,000000,72.84,73.95,72.22,73.88,657104,0
+OLLI.US,D,20240523,000000,73.98,75.56,73.36,75.18,645080,0
+OLLI.US,D,20240524,000000,75.75,78.57,75.67,78.38,1060349,0
+OLLI.US,D,20240528,000000,78.6,80.1,77.75,78.92,1172913,0
+OLLI.US,D,20240529,000000,78.85,80.31,78.58,79.37,595721,0
+OLLI.US,D,20240530,000000,79.5,81.32,78.805,81.1,868573,0
+OLLI.US,D,20240531,000000,81.12,82.96,80.47,82.43,1131675,0
+OLLI.US,D,20240603,000000,82.15,84.56,82.15,83.62,1655757,0
+OLLI.US,D,20240604,000000,83.41,83.62,81.15,82.04,1655605,0
+OLLI.US,D,20240605,000000,85,91.0797,84.84,89.83,3172096,0
+OLLI.US,D,20240606,000000,88.84,89.545,84.1,84.35,1608636,0
+OLLI.US,D,20240607,000000,84.12,85.74,82.95,83.51,925927,0
+OLLI.US,D,20240610,000000,82.94,85.08,82.84,84.61,1635115,0
+OLLI.US,D,20240611,000000,84.44,85.85,83.55,85.2,1002256,0
+OLLI.US,D,20240612,000000,85.98,86.29,84.67,84.85,766093,0
+OLLI.US,D,20240613,000000,84.92,85.74,84.48,85.4,609751,0
+OLLI.US,D,20240614,000000,85.27,88.51,84.93,87.71,3816778,0
+OLLI.US,D,20240617,000000,89.55,96.53,89.14,95.98,2403653,0
+OLLI.US,D,20240618,000000,95.94,99.67,95.08,98.04,1866200,0
+OLLI.US,D,20240620,000000,98.17,100.44,97.61,97.73,1663251,0
+OLLI.US,D,20240621,000000,97.82,98.65,96.55,98.27,1131963,0
+OLLI.US,D,20240624,000000,98.77,99.19,97.125,97.82,1003057,0
+OLLI.US,D,20240625,000000,98.17,99.48,97,98.41,1101776,0
+OLLI.US,D,20240626,000000,98.26,99.38,97.5,98.31,799196,0
+OLLI.US,D,20240627,000000,97.01,98.71,96.88,98.34,765786,0
+OLLI.US,D,20240628,000000,98.75,98.77,96.83,98.17,1438763,0
+OLLI.US,D,20240701,000000,98.79,99.36,96.96,98.38,1222715,0
+OLLI.US,D,20240702,000000,98.56,100.2199,97.485,98.32,1344501,0
+OLLI.US,D,20240703,000000,97.97,98.8,96.8,96.92,754553,0
+OLLI.US,D,20240705,000000,96.25,99.21,95,98.55,1387368,0
+OLLI.US,D,20240708,000000,98.49,100.875,96.42,99.86,1786444,0
+OLLI.US,D,20240709,000000,100.4,100.4,97.84,98.28,847283,0
+OLLI.US,D,20240710,000000,98.42,99.79,97.76,98.8,907702,0
+OLLI.US,D,20240711,000000,99.66,101.8,99.43,101.05,1283704,0
+OLLI.US,D,20240712,000000,101.93,103.64,100.99,101.76,983458,0
+OLLI.US,D,20240715,000000,101.77,104.98,101.72,103.45,1354854,0
+OLLI.US,D,20240716,000000,103.34,104.89,102.02,103.97,1014283,0
+OLLI.US,D,20240717,000000,102.72,104.47,99.99,101.45,1058148,0
+OLLI.US,D,20240718,000000,101.84,102.7,98.64,101.03,1200438,0
+OLLI.US,D,20240719,000000,100.29,102.03,100.26,100.55,649335,0
+OLLI.US,D,20240722,000000,101.02,101.66,98.75,98.96,680985,0
+OLLI.US,D,20240723,000000,98.96,99.16,97.5,99.08,777777,0
+OLLI.US,D,20240724,000000,98.16,99.32,96.75,97.08,860911,0
+OLLI.US,D,20240725,000000,97.18,98.16,95.4597,96.39,697675,0
+OLLI.US,D,20240726,000000,97.5,98.01,95.66,96,568457,0
+OLLI.US,D,20240729,000000,96.66,99.05,95.5,98.95,1147481,0
+OLLI.US,D,20240730,000000,99.02,100.1999,97.77,99.14,929860,0
+OLLI.US,D,20240731,000000,99.96,99.96,96.975,97.64,740914,0
+OLLI.US,D,20240801,000000,98.18,99.04,96.21,97.65,592905,0
+OLLI.US,D,20240802,000000,95.37,96.42,92.52,96.41,1409883,0
+OLLI.US,D,20240805,000000,92.22,94.8,91.25,93.7,1065703,0
+OLLI.US,D,20240806,000000,94.52,95.05,93.33,94.19,665421,0
+OLLI.US,D,20240807,000000,95.07,95.58,90.25,90.63,975413,0
+OLLI.US,D,20240808,000000,90.55,93.36,90.55,93.02,713660,0
+OLLI.US,D,20240809,000000,92.4,93,91.43,91.86,717629,0
+OLLI.US,D,20240812,000000,92.29,92.29,87.71,88.67,1296093,0
+OLLI.US,D,20240813,000000,88.51,89.9,86.145,87.47,1138547,0
+OLLI.US,D,20240814,000000,87.84,88.69,86.05,86.23,1083094,0
+OLLI.US,D,20240815,000000,89.6,94.66,89.56,94.45,2162192,0
+OLLI.US,D,20240816,000000,93.65,96.03,93.65,95.94,1015070,0
+OLLI.US,D,20240819,000000,96.21,98.355,96.21,97.37,1102086,0
+OLLI.US,D,20240820,000000,97.44,97.8,95.88,96.69,738068,0
+OLLI.US,D,20240821,000000,98.01,99.56,96.81,99.11,736520,0
+OLLI.US,D,20240822,000000,99.36,99.4,97.16,97.34,471511,0
+OLLI.US,D,20240823,000000,98.75,99.28,97.04,98.89,748707,0
+OLLI.US,D,20240826,000000,100.63,100.78,97.52,97.7,944059,0
+OLLI.US,D,20240827,000000,97.39,97.42,94.43,95.03,1165072,0
+OLLI.US,D,20240828,000000,94.2,95.405,93.63,94.09,1731428,0
+OLLI.US,D,20240829,000000,92.06,93.59,86.29,86.9,4290364,0
+OLLI.US,D,20240830,000000,87.75,90.69,86.54,89.56,2553813,0
+OLLI.US,D,20240903,000000,89.58,89.73,87.44,89.01,1674948,0
+OLLI.US,D,20240904,000000,88.41,89.535,87.27,88.75,975483,0
+OLLI.US,D,20240905,000000,88.93,88.93,87.37,87.74,1004253,0
+OLLI.US,D,20240906,000000,87.93,88.37,86.6675,87.31,990059,0
+OLLI.US,D,20240909,000000,87.35,92.58,87.11,92.48,1731062,0
+OLLI.US,D,20240910,000000,93.21,94.14,91.3,93.47,1349311,0
+OLLI.US,D,20240911,000000,93.28,96.83,92.66,96.35,1200113,0
+OLLI.US,D,20240912,000000,96.87,99.26,96.1921,98.16,842781,0
+OLLI.US,D,20240913,000000,99.06,99.29,97.08,98.17,941540,0
+OLLI.US,D,20240916,000000,98.57,100.96,97.94,99.18,1183878,0
+OLLI.US,D,20240917,000000,99.56,101,98.89,99,797944,0
+OLLI.US,D,20240918,000000,98.7,100.24,96.8009,98.13,795622,0
+OLLI.US,D,20240919,000000,99.36,99.915,96.65,97.81,745176,0
+OLLI.US,D,20240920,000000,97.86,99.18,97.03,98.99,1221147,0
+OLLI.US,D,20240923,000000,99.55,102.09,98.65,101.68,1225296,0
+OLLI.US,D,20240924,000000,101.27,102.38,100.14,102.06,931886,0
+OLLI.US,D,20240925,000000,101.78,102,100.1095,100.76,553100,0
+OLLI.US,D,20240926,000000,101.59,101.79,98.17,98.66,869360,0
+OLLI.US,D,20240927,000000,99.29,99.29,95.22,96.98,1208655,0
+OLLI.US,D,20240930,000000,98,99.355,96.56,97.2,837373,0
+OLLI.US,D,20241001,000000,97.02,97.81,95.345,95.5,806528,0
+OLLI.US,D,20241002,000000,95.15,96.18,94.545,96.08,706609,0
+OLLI.US,D,20241003,000000,95.48,96.5,93.82,95.92,818426,0
+OLLI.US,D,20241004,000000,97.22,99.265,96.9201,97.39,647893,0
+OLLI.US,D,20241007,000000,96.62,96.885,92.43,93.21,1300145,0
+OLLI.US,D,20241008,000000,93.21,94.68,92.5308,94.48,666318,0
+OLLI.US,D,20241009,000000,94.31,94.38,92.25,94.3,1601176,0
+OLLI.US,D,20241010,000000,94.11,95.33,92.91,95.22,1353754,0
+OLLI.US,D,20241011,000000,95.4,97.905,94.875,96.09,846913,0
+OLLI.US,D,20241014,000000,96.27,96.6,92.98,94.65,1194531,0
+OLLI.US,D,20241015,000000,94.77,96.67,93.98,94.68,725265,0
+OLLI.US,D,20241016,000000,95.2,96.49,94.425,95.96,678254,0
+OLLI.US,D,20241017,000000,96.59,96.6699,94.21,94.38,803512,0
+OLLI.US,D,20241018,000000,94.53,95.96,94.01,94.71,891899,0
+OLLI.US,D,20241021,000000,94.75,95.18,92.26,93.1,927028,0
+OLLI.US,D,20241022,000000,92.88,92.88,91.12,91.79,1076246,0
+OLLI.US,D,20241023,000000,91,91.58,90.145,90.79,794120,0
+OLLI.US,D,20241024,000000,90.79,91.535,89.18,90.75,1158109,0
+OLLI.US,D,20241025,000000,91.72,92.23,90.32,90.71,837456,0
+OLLI.US,D,20241028,000000,90.85,91.27,89.59,89.59,1028374,0
+OLLI.US,D,20241029,000000,89.5,90.24,88.595,90.06,914681,0
+OLLI.US,D,20241030,000000,89.7,91.67,89.58,90.9,796481,0
+OLLI.US,D,20241031,000000,90.81,92.72,90.71,91.83,926972,0
+OLLI.US,D,20241101,000000,92.45,93.88,91.96,92.98,766234,0
+OLLI.US,D,20241104,000000,93.01,95.56,93.01,95.5,1072738,0
+OLLI.US,D,20241105,000000,95.63,96.61,94.08,94.84,950271,0
+OLLI.US,D,20241106,000000,96.02,96.91,94.235,95.73,1411183,0
+OLLI.US,D,20241107,000000,95.77,101.12,95.77,99.23,1221683,0
+OLLI.US,D,20241108,000000,99.09,100.01,98.03,99,943866,0
+OLLI.US,D,20241111,000000,99.58,99.58,97.525,98.1,963684,0
+OLLI.US,D,20241112,000000,97.46,97.595,91.62,92.21,1617407,0
+OLLI.US,D,20241113,000000,92.83,94.95,91.155,92.15,990872,0
+OLLI.US,D,20241114,000000,92.4,93.565,91.17,92.53,724213,0
+OLLI.US,D,20241115,000000,92.06,93.26,91.57,91.93,752969,0
+OLLI.US,D,20241118,000000,91.83,92.065,89.86,90.24,808585,0
+OLLI.US,D,20241119,000000,89.7,90.6,88.22,89.4,964128,0
+OLLI.US,D,20241120,000000,89.1,89.3608,86.88,87.56,937754,0
+OLLI.US,D,20241121,000000,88.65,91.52,87.65,90.75,948132,0
+OLLI.US,D,20241122,000000,92.87,94.66,92,94.61,1037711,0
+OLLI.US,D,20241125,000000,96.69,102.83,95.46,100.58,2099189,0
+OLLI.US,D,20241126,000000,100.31,100.96,98.57,100.9,937821,0
+OLLI.US,D,20241127,000000,101.09,102.77,100.418,101.09,1246687,0
+OLLI.US,D,20241129,000000,102.04,102.37,98.86,98.95,639246,0
+OLLI.US,D,20241202,000000,99.86,100.02,97.8,99.87,891351,0
+OLLI.US,D,20241203,000000,96.35,98,94.15,97.31,1118438,0
+OLLI.US,D,20241204,000000,97.38,101.9,97.1,100.31,1263700,0
+OLLI.US,D,20241205,000000,100.98,101.27,99.16,100.29,802659,0
+OLLI.US,D,20241206,000000,100.75,102.65,100.38,101.54,1316302,0
+OLLI.US,D,20241209,000000,101.86,102.52,97.5,98.05,2041335,0
+OLLI.US,D,20241210,000000,109.25,113.76,106.9,111.02,3750755,0
+OLLI.US,D,20241211,000000,112.91,115.98,112.35,113.505,1842034,0
+OLLI.US,D,20241212,000000,113.27,113.615,110.51,111.19,1317258,0
+OLLI.US,D,20241213,000000,111.38,113.52,110.98,112.77,1719538,0
+OLLI.US,D,20241216,000000,113,116.175,112.09,114.38,1118275,0
+OLLI.US,D,20241217,000000,114.29,116.63,113.73,114.94,1325888,0
+OLLI.US,D,20241218,000000,118.16,118.47,114,114.49,1489773,0
+OLLI.US,D,20241219,000000,114.68,118.95,113.65,117.63,1492836,0
+OLLI.US,D,20241220,000000,117.17,120.03,116.35,117.91,1985602,0
+OLLI.US,D,20241223,000000,117.71,118.25,116.22,117.57,654432,0
+OLLI.US,D,20241224,000000,117.74,118.94,116.41,118.86,386444,0
+OLLI.US,D,20241226,000000,118.5,120.01,118.205,119.8,670771,0
+OLLI.US,D,20241227,000000,119.08,119.425,116.66,117.6,733770,0
+OLLI.US,D,20241230,000000,115.32,115.77,110.39,110.51,1516558,0
+OLLI.US,D,20241231,000000,111,111.53,109.348,109.73,1249239,0
+OLLI.US,D,20250102,000000,110.12,111.92,107.8576,108.27,1165504,0
+OLLI.US,D,20250103,000000,108.52,108.96,106.17,106.63,1047237,0
+OLLI.US,D,20250106,000000,106.61,107.245,105.37,106.17,1074931,0
+OLLI.US,D,20250107,000000,106.26,106.6449,103.175,103.505,1146078,0
+OLLI.US,D,20250108,000000,103.3,104.85,102.38,104.45,739930,0
+OLLI.US,D,20250110,000000,102.62,107.53,102.62,106.36,1141961,0
+OLLI.US,D,20250113,000000,105.5,106.2,100.93,101.25,1666873,0
+OLLI.US,D,20250114,000000,101.44,101.6,98.36,99.63,965350,0
+OLLI.US,D,20250115,000000,100.94,101.79,96.52,97,1470675,0
+OLLI.US,D,20250116,000000,100.96,105.35,100.9,104.48,1781184,0
+OLLI.US,D,20250117,000000,104.85,107.16,104.2925,106.86,1397592,0
+OLLI.US,D,20250121,000000,108.13,113.76,108.08,113.66,1546630,0
+OLLI.US,D,20250122,000000,112.57,113.69,110.396,111.27,1047874,0
+OLLI.US,D,20250123,000000,110.64,112,109.81,111.96,881839,0
+OLLI.US,D,20250124,000000,112.07,114.0989,112.07,112.91,528662,0
+OLLI.US,D,20250127,000000,112.62,113.14,110.25,113.05,655285,0
+OLLI.US,D,20250128,000000,112.57,115.42,112.03,113.85,547837,0
+OLLI.US,D,20250129,000000,114.18,114.635,111.885,112.59,435917,0
+OLLI.US,D,20250130,000000,113.27,115.33,112.86,112.89,672082,0
+OLLI.US,D,20250131,000000,113,114.445,110.73,111.51,531657,0
+OLLI.US,D,20250203,000000,109,110.48,107.22,107.63,961737,0
+OLLI.US,D,20250204,000000,105.7,108.06,105.07,105.47,932531,0
+OLLI.US,D,20250205,000000,105.94,107.45,105.48,107.18,590935,0
+OLLI.US,D,20250206,000000,107.57,108.43,105.76,107.9,473443,0
+OLLI.US,D,20250207,000000,107.17,107.17,101.95,104.71,869346,0
+OLLI.US,D,20250210,000000,104.98,105,101.6,103.25,1004184,0
+OLLI.US,D,20250211,000000,103.11,105.25,102.58,103.41,747678,0
+OLLI.US,D,20250212,000000,102.22,104.09,102.05,102.47,693576,0
+OLLI.US,D,20250213,000000,102.55,106.83,102.43,106.71,713869,0
+OLLI.US,D,20250214,000000,107.09,109.04,106.03,108.35,1015046,0
+OLLI.US,D,20250218,000000,108.51,109.62,106.89,109.28,842225,0
+OLLI.US,D,20250219,000000,108.56,108.825,105.57,106.38,620580,0
+OLLI.US,D,20250220,000000,105.72,106.235,102.08,102.51,668929,0
+OLLI.US,D,20250221,000000,102.97,102.97,95.01,96.78,1354623,0
+OLLI.US,D,20250224,000000,96.48,97.34,94.875,96.27,976886,0
+OLLI.US,D,20250225,000000,96.93,99.18,96.2,99,1085389,0
+OLLI.US,D,20250226,000000,99.79,102.7,99.42,100.89,1260705,0
+OLLI.US,D,20250227,000000,100.98,101.63,97.97,99.14,828300,0
+OLLI.US,D,20250228,000000,99.66,104.475,99.66,103.51,1268324,0
+OLLI.US,D,20250303,000000,104.98,106.355,102.9,103.63,1582712,0
+OLLI.US,D,20250304,000000,102.1,105.36,100.71,103.39,1215978,0
+OLLI.US,D,20250305,000000,103.47,105.5,101.84,105.38,808587,0
+OLLI.US,D,20250306,000000,103.94,107.51,103.94,105.25,1086678,0
+OLLI.US,D,20250307,000000,104.11,104.66,97.4,103.03,1464156,0
+OLLI.US,D,20250310,000000,102.41,102.87,98.51,98.77,1255949,0
+OLLI.US,D,20250311,000000,98.33,101.68,97.04,101.08,1249731,0
+OLLI.US,D,20250312,000000,102.34,103,99.28,102.35,1217712,0
+OLLI.US,D,20250313,000000,102.44,102.57,99.855,101.24,1010830,0
+OLLI.US,D,20250314,000000,101.915,102.7,99.3,102.49,810854,0
+OLLI.US,D,20250317,000000,101.92,103.68,100.12,103.32,1484808,0
+OLLI.US,D,20250318,000000,102.7,103.04,99.02,99.06,1611047,0
+OLLI.US,D,20250319,000000,106.455,111.712,103.01,107.94,3534142,0
+OLLI.US,D,20250320,000000,106.22,109.8,104.92,105.22,1374355,0
+OLLI.US,D,20250321,000000,104.6,108.37,102.19,106.88,1162727,0
+OLLI.US,D,20250324,000000,107.4,109.52,107.0001,108.22,1005885,0
+OLLI.US,D,20250325,000000,108.24,109.8,105.7,106.37,1133675,0
+OLLI.US,D,20250326,000000,106.72,108.74,105.87,108.17,867813,0
+OLLI.US,D,20250327,000000,108.17,114.28,107.755,113.07,1300034,0
+OLLI.US,D,20250328,000000,113.03,113.56,110.16,113.24,923419,0
+OLLI.US,D,20250331,000000,110.85,116.788,110.16,116.36,1177717,0
+OLLI.US,D,20250401,000000,115.74,116.545,113.59,114.55,1561620,0
+OLLI.US,D,20250402,000000,113.82,119.76,113.82,118.2,1718993,0
+OLLI.US,D,20250403,000000,112.94,118.58,112,117.46,1574117,0
+OLLI.US,D,20250404,000000,112.89,118.235,111.73,113.29,1966875,0
+OLLI.US,D,20250407,000000,107.17,114.89,104.6,108.07,2651843,0
+OLLI.US,D,20250408,000000,111.15,111.92,102.825,103.49,1612013,0
+OLLI.US,D,20250409,000000,101.32,112.48,100.94,110.03,2245012,0
+OLLI.US,D,20250410,000000,109,115.8605,105.59,113.25,1988217,0
+OLLI.US,D,20250411,000000,112.84,114.95,108.685,114.42,1375929,0
+OLLI.US,D,20250414,000000,117.13,117.45,112.64,115.66,1277399,0
+OLLI.US,D,20250415,000000,115.66,116.155,114.37,114.48,780836,0
+OLLI.US,D,20250416,000000,113.81,114.53,109.01,109.97,1228375,0
+OLLI.US,D,20250417,000000,109.89,112.95,109.83,111.95,1119029,0
+OLLI.US,D,20250421,000000,111.79,111.8,100.96,106.5,2336189,0
+OLLI.US,D,20250422,000000,108.17,111.52,106.88,109.74,1762363,0
+OLLI.US,D,20250423,000000,112.22,114.86,110.41,110.94,1011833,0
+OLLI.US,D,20250424,000000,110.94,111.035,105.33,105.44,1428453,0
+OLLI.US,D,20250425,000000,105.5,107.43,104.65,107.31,969182,0
+OLLI.US,D,20250428,000000,107.52,108.875,105.68,107.54,900294,0
+OLLI.US,D,20250429,000000,106.2,108.34,103.17,105.5,980903,0
+OLLI.US,D,20250430,000000,105.31,106.24,102.58,106.11,1056256,0
+OLLI.US,D,20250501,000000,106.17,107.27,104.73,106.46,1263893,0
+OLLI.US,D,20250502,000000,107.57,111.51,107.115,110.88,1011938,0
+OLLI.US,D,20250505,000000,110.15,112.645,109.7,110.96,957523,0
+OLLI.US,D,20250506,000000,109.29,110.96,108.66,109.45,908520,0
+OLLI.US,D,20250507,000000,109.84,112.49,109.84,110.43,786307,0
+OLLI.US,D,20250508,000000,110.99,112.24,108.8,108.94,949880,0
+OLLI.US,D,20250509,000000,108.78,108.78,105.63,106.17,812776,0
+OLLI.US,D,20250512,000000,111.84,113.96,110.395,113.91,1824693,0
+OLLI.US,D,20250513,000000,114.16,117.06,113.33,113.94,1069533,0
+OLLI.US,D,20250514,000000,113.63,114.59,112.16,113.58,929994,0
+OLLI.US,D,20250515,000000,113.19,113.89,110.46,113.87,891254,0
+OLLI.US,D,20250516,000000,113.96,119.605,113.96,118.86,1611183,0
+OLLI.US,D,20250519,000000,117.04,121.11,117.04,120.75,1397299,0
+OLLI.US,D,20250520,000000,120.53,122.15,116.59,116.88,1676660,0
+OLLI.US,D,20250521,000000,115.03,116.435,113.14,116.34,1114570,0
+OLLI.US,D,20250522,000000,115.95,116.59,114.19,114.3,842399,0
+OLLI.US,D,20250523,000000,111.59,111.59,103.9908,110.88,2851731,0
+OLLI.US,D,20250527,000000,111.52,114.59,110.165,114.39,1190742,0
+OLLI.US,D,20250528,000000,115.36,116.25,113.01,113.03,1142318,0
+OLLI.US,D,20250529,000000,114.92,116.32,110.91,111.75,1155062,0
+OLLI.US,D,20250530,000000,111.18,112.18,110.31,111.45,1030515,0
+OLLI.US,D,20250602,000000,110.56,113.4281,110.2,111.92,2554228,0
+OLLI.US,D,20250603,000000,106.78,112.22,105.5,109.91,2718437,0
+OLLI.US,D,20250604,000000,109.96,115.86,107,114.41,2522598,0
+OLLI.US,D,20250605,000000,114.64,116.45,112.48,115.01,1138783,0
+OLLI.US,D,20250606,000000,115.15,119.7,114.16,119.37,1070676,0
+OLLI.US,D,20250609,000000,120.98,120.98,115.755,115.88,1252373,0
+OLLI.US,D,20250610,000000,115.57,116.19,111.84,113.01,1169864,0
+OLLI.US,D,20250611,000000,113.48,116.035,112,112.11,1222089,0
+OLLI.US,D,20250612,000000,112.11,114.945,111.34,114.21,1328616,0
+OLLI.US,D,20250613,000000,112.85,117.14,112.6949,114.48,932168,0
+OLLI.US,D,20250616,000000,116.76,120.938,116.44,120.8,1127853,0
+OLLI.US,D,20250617,000000,119.71,120.08,115.64,116.12,1070972,0
+OLLI.US,D,20250618,000000,116.8,121.51,115.91,120.32,1480135,0
+OLLI.US,D,20250620,000000,120.29,122.16,119.1,121.82,1114680,0
+OLLI.US,D,20250623,000000,122.9,129.38,122.465,129.21,2136056,0
+OLLI.US,D,20250624,000000,127.89,129.92,125.33,129.55,1715684,0
+OLLI.US,D,20250625,000000,130.43,132.22,129.56,131.47,1260348,0
+OLLI.US,D,20250626,000000,131.85,133.57,130.37,133.44,1322684,0
+OLLI.US,D,20250627,000000,134.23,134.59,132.03,132.8,1362105,0
+OLLI.US,D,20250630,000000,132.92,132.92,129.6,131.78,1458030,0
+OLLI.US,D,20250701,000000,131.5,132.8,128.99,130.48,1055828,0
+OLLI.US,D,20250702,000000,130.29,130.8,128.045,130.18,1040044,0
+OLLI.US,D,20250703,000000,129.3,131.14,128.15,130.9,427736,0
+OLLI.US,D,20250707,000000,130.07,131.28,127.33,128,999876,0
+OLLI.US,D,20250708,000000,128.03,128.4,124.51,127.08,968617,0
+OLLI.US,D,20250709,000000,128.05,129.56,127.315,127.64,851855,0
+OLLI.US,D,20250710,000000,127,128.37,125.96,126.68,906901,0
+OLLI.US,D,20250711,000000,125.69,128.57,125.69,127.01,671554,0
+OLLI.US,D,20250714,000000,126.94,130.0599,125.85,128.24,976821,0
+OLLI.US,D,20250715,000000,128.13,128.6,122.94,123.13,1667972,0
+OLLI.US,D,20250716,000000,123.41,127.85,123.41,127.35,1245624,0
+OLLI.US,D,20250717,000000,128,132.34,127.675,131.89,919238,0
+OLLI.US,D,20250718,000000,133.13,133.7,131.675,132.16,875085,0
+OLLI.US,D,20250721,000000,132.16,135.91,132.16,134.89,861354,0
+OLLI.US,D,20250722,000000,135.57,136.98,133.69,135.01,754248,0
+OLLI.US,D,20250723,000000,135.69,136.1252,131.23,131.96,619617,0
+OLLI.US,D,20250724,000000,131.74,132.765,129.56,131.75,691817,0
+OLLI.US,D,20250725,000000,132.58,134.8335,132.12,133.73,582353,0
+OLLI.US,D,20250728,000000,133.94,140.245,133.8,139.34,1326349,0
+OLLI.US,D,20250729,000000,139.34,139.385,136.97,137.89,896459,0
+OLLI.US,D,20250730,000000,138.86,139.64,136.54,138.51,567046,0
+OLLI.US,D,20250731,000000,139.68,140.245,136.05,136.63,740923,0
+OLLI.US,D,20250801,000000,133.71,138.157,130.26,138.04,650319,0
+OLLI.US,D,20250804,000000,138.25,140.2736,136.31,140.13,511678,0
+OLLI.US,D,20250805,000000,139.54,140.98,137.65,138.42,753413,0
+OLLI.US,D,20250806,000000,138.28,141.74,137.97,140.8,655193,0
+OLLI.US,D,20250807,000000,140.88,141.08,136.0901,139.35,850300,0
+OLLI.US,D,20250808,000000,139.3,139.67,134.26,135.1,898119,0
+OLLI.US,D,20250811,000000,134.44,135.95,133.2375,135.14,1006914,0
+OLLI.US,D,20250812,000000,135.35,136.82,132.85,132.91,710458,0
+OLLI.US,D,20250813,000000,133.56,135.775,132.8,135.24,823312,0
+OLLI.US,D,20250814,000000,134.75,134.75,131.55,131.9,678549,0
+OLLI.US,D,20250815,000000,132.1,133.75,129.26,133.52,1025926,0
+OLLI.US,D,20250818,000000,134.01,134.39,132.23,133.81,1249434,0
+OLLI.US,D,20250819,000000,135.2,140.54,134.73,135.54,1422445,0
+OLLI.US,D,20250820,000000,135.3,137.88,134.49,134.88,979294,0
+OLLI.US,D,20250821,000000,133.8,135.35,132.09,134.13,728497,0
+OLLI.US,D,20250822,000000,134.35,134.84,130,132.19,1689683,0
+OLLI.US,D,20250825,000000,132.1,132.86,129,130.16,1048767,0
+OLLI.US,D,20250826,000000,131.37,131.71,130.2,130.52,1301072,0
+OLLI.US,D,20250827,000000,130.54,133.09,129.89,130.6,1761140,0
+OLLI.US,D,20250828,000000,138.69,140.17,127.2,131.39,2588198,0
+OLLI.US,D,20250829,000000,130.75,130.9,125.91,126.84,1641899,0
+OLLI.US,D,20250902,000000,126,126.43,124.63,126.35,1114699,0
+OLLI.US,D,20250903,000000,126.65,131.31,125.01,128.57,1420531,0
+OLLI.US,D,20250904,000000,128.35,134.02,128.02,133.86,1572889,0
+OLLI.US,D,20250905,000000,134.24,134.24,132.01,133.4,792880,0
+OLLI.US,D,20250908,000000,133.61,135.295,131.77,132.36,845293,0
+OLLI.US,D,20250909,000000,131.81,131.81,126.935,127.99,1265851,0
+OLLI.US,D,20250910,000000,127.14,130.84,126.36,129.73,1453482,0
+OLLI.US,D,20250911,000000,129.97,133.08,128.75,131.57,871316,0
+OLLI.US,D,20250912,000000,130.63,132.9,130.63,131.53,777231,0
+OLLI.US,D,20250915,000000,131.36,136.63,130.505,136.25,1298145,0
+OLLI.US,D,20250916,000000,135.54,135.605,132.485,135.09,943659,0
+OLLI.US,D,20250917,000000,135.77,138.84,135.58,137.07,1069345,0
+OLLI.US,D,20250918,000000,137.12,139.21,135.385,138.31,868770,0
+OLLI.US,D,20250919,000000,138.98,138.98,134.55,137.48,1515331,0
+OLLI.US,D,20250922,000000,136.16,136.41,131.33,132.94,977586,0
+OLLI.US,D,20250923,000000,132.21,133.1899,131.1,131.54,883881,0
+OLLI.US,D,20250924,000000,131.83,135.33,131.83,134.68,766134,0
+OLLI.US,D,20250925,000000,134.55,136.41,133.4,133.65,828612,0
+OLLI.US,D,20250926,000000,133.91,134.8,132.265,132.4,1036541,0
+OLLI.US,D,20250929,000000,133.05,133.35,129.06,131.56,1259648,0
+OLLI.US,D,20250930,000000,131.14,131.14,126.35,128.4,1223942,0
+OLLI.US,D,20251001,000000,128.2,129.5,126.23,127.64,1444503,0
+OLLI.US,D,20251002,000000,126.78,130.9731,126.5,129.21,1029380,0
+OLLI.US,D,20251003,000000,129.21,132.68,128.5625,131.42,1081046,0
+OLLI.US,D,20251006,000000,131.55,132.3925,126.4,127.01,1644176,0
+OLLI.US,D,20251007,000000,126.36,127.5883,122.67,122.81,1367234,0
+OLLI.US,D,20251008,000000,123.87,128.075,122.9401,127.55,1053195,0
+OLLI.US,D,20251009,000000,126.45,128.4,126.045,126.48,761048,0
+OLLI.US,D,20251010,000000,127.34,128.6,124.4,124.6,899685,0
+OLLI.US,D,20251013,000000,126,132.93,126,132.85,920692,0
+OLLI.US,D,20251014,000000,131.71,133.28,128.76,129,955995,0
+OLLI.US,D,20251015,000000,129,129.845,124.66,126.06,1133664,0
+OLLI.US,D,20251016,000000,125.18,126.355,121.61,123.13,964004,0
+OLLI.US,D,20251017,000000,122.92,126.25,122.55,124.56,785238,0
+OLLI.US,D,20251020,000000,125.75,125.895,119.5045,120.81,1052540,0
+OLLI.US,D,20251021,000000,121.39,123.435,119.4775,121.38,748181,0
+OLLI.US,D,20251022,000000,121.47,121.57,119.04,120.6,880232,0
+OLLI.US,D,20251023,000000,120.08,121.3,119.04,121.18,671663,0
+OLLI.US,D,20251024,000000,121.37,121.8,115.55,117.13,1643299,0
+OLLI.US,D,20251027,000000,119.72,125.13,118.78,124.21,1319035,0
+OLLI.US,D,20251028,000000,123.4,125.92,121.8,124.44,937128,0
+OLLI.US,D,20251029,000000,123.57,125.74,122.33,123.52,938926,0
+OLLI.US,D,20251030,000000,123.22,123.85,120.96,121.44,703077,0
+OLLI.US,D,20251031,000000,122,122.46,120.3901,120.81,935555,0
+OLLI.US,D,20251103,000000,121.84,125.8,120.07,124.29,1192412,0
+OLLI.US,D,20251104,000000,122.58,124.4483,121.755,123.99,1381975,0
+OLLI.US,D,20251105,000000,124.83,128.12,123.04,124.13,1265081,0
+OLLI.US,D,20251106,000000,123.78,123.78,120.26,122.78,1078720,0
+OLLI.US,D,20251107,000000,121.78,123.569,120.91,123.46,803467,0
+OLLI.US,D,20251110,000000,124.36,128.55,124.36,126.53,1101850,0
+OLLI.US,D,20251111,000000,126.01,128.5,124.745,127,823205,0
+OLLI.US,D,20251112,000000,128.2,130.4,127.32,128.62,647449,0
+OLLI.US,D,20251113,000000,128.62,129.84,124.765,126.32,794627,0
+OLLI.US,D,20251114,000000,125.14,126.6299,124,124.67,687824,0
+OLLI.US,D,20251117,000000,124.37,125.48,120.98,122.89,708575,0
+OLLI.US,D,20251118,000000,121.31,123.57,100,121.53,529830,0
+OLLI.US,D,20251119,000000,121.56,123.53,118.93,119.68,661743,0
+OLLI.US,D,20251120,000000,120.53,122.53,119.96,120.85,577020,0
+OLLI.US,D,20251121,000000,121.52,125.1487,121.52,124.34,647446,0
+OLLI.US,D,20251124,000000,124.37,124.64,119.8,120.85,1051737,0
+OLLI.US,D,20251125,000000,120.3,124.195,118.34,123.5,1268205,0
+OLLI.US,D,20251126,000000,123.04,126.315,123.04,125.22,686044,0
+OLLI.US,D,20251128,000000,126.13,126.13,122.82,123.11,309485,0
+OLLI.US,D,20251201,000000,122.58,123.69,120.14,121.65,846011,0
+OLLI.US,D,20251202,000000,122.38,122.38,119.64,119.72,873645,0
+OLLI.US,D,20251203,000000,119.78,121.77,117.86,118.37,1032541,0
+OLLI.US,D,20251204,000000,118.46,120.49,115.6,118.24,957938,0
+OLLI.US,D,20251205,000000,118.32,123.21,118.32,121.33,1293685,0
+OLLI.US,D,20251208,000000,121.99,124,116.7119,118.8,2471618,0
+OLLI.US,D,20251209,000000,110.82,120.98,109.22,114.07,3560281,0
+OLLI.US,D,20251210,000000,114.53,116.33,111.855,112.46,2070765,0
+OLLI.US,D,20251211,000000,112.38,118.72,112.38,116.17,1544368,0
+OLLI.US,D,20251212,000000,116.69,118.605,113.46,113.91,966385,0
+OLLI.US,D,20251215,000000,114.08,114.91,111.87,112.99,1615766,0
+OLLI.US,D,20251216,000000,114.04,114.04,109.02,109.8,1552357,0
+OLLI.US,D,20251217,000000,109.8,111.6,109.04,109.35,1578436,0
+OLLI.US,D,20251218,000000,109.83,111.76,107.46,107.96,1431069,0
+OLLI.US,D,20251219,000000,107.92,108.305,106.8,107.97,2425055,0
+OLLI.US,D,20251222,000000,110.49,113.115,109.67,110.46,1575416,0
+OLLI.US,D,20251223,000000,110.25,110.665,108.47,108.9,1411561,0
+OLLI.US,D,20251224,000000,108.77,111.72,108.77,111.19,650718,0
+OLLI.US,D,20251226,000000,110.49,113.13,110.38,112.3,788801,0
+OLLI.US,D,20251229,000000,111.55,112.51,110.27,110.79,1573747,0
+OLLI.US,D,20251230,000000,110.39,111.97,108.78,109.49,981236,0
+OLLI.US,D,20251231,000000,109.3,110.79,109.3,109.61,831660,0
+OLLI.US,D,20260102,000000,109.53,112.83,109.53,111.32,904312,0
+OLLI.US,D,20260105,000000,111.32,117.2,109.94,116.96,1722197,0
+OLLI.US,D,20260106,000000,116.41,118.755,115.415,115.59,1159325,0
+OLLI.US,D,20260107,000000,115.6,116.605,112.63,113.1,1305873,0
+OLLI.US,D,20260108,000000,112.69,115.915,111.81,112.54,1192487,0
+OLLI.US,D,20260109,000000,113.37,119.34,113.37,118.49,1310267,0
+OLLI.US,D,20260112,000000,116.95,121,115.95,119.51,806880,0
+OLLI.US,D,20260113,000000,119.43,119.985,116.53,117.8,621922,0
+OLLI.US,D,20260114,000000,117.44,119.17,115.55,115.92,722503,0
+OLLI.US,D,20260115,000000,116.92,119.49,116.555,117.3,851220,0
+OLLI.US,D,20260116,000000,118.14,118.14,115.95,116.61,890094,0
+OLLI.US,D,20260120,000000,114.87,116.68,112.67,114.21,1660416,0
+OLLI.US,D,20260121,000000,115.4,119.37,114.275,116.65,1713559,0
+OLLI.US,D,20260122,000000,116.86,118.2,111.465,111.92,1403255,0
+OLLI.US,D,20260123,000000,111.06,113.84,111,113.13,1042378,0
+OLLI.US,D,20260126,000000,112.56,115,112.215,113.79,927347,0
+OLLI.US,D,20260127,000000,113.57,113.57,108.5,111,932488,0
+OLLI.US,D,20260128,000000,110.66,110.66,106.18,106.83,1263850,0
+OLLI.US,D,20260129,000000,106.94,107.52,104.66,107.26,1273295,0
+OLLI.US,D,20260130,000000,107.63,111.45,107.63,110.31,1328260,0
+OLLI.US,D,20260202,000000,110.09,111.17,109.115,110.05,696129,0
+OLLI.US,D,20260203,000000,109.99,111.01,108.145,108.34,1256256,0
+OLLI.US,D,20260204,000000,109,109.75,107.01,108.58,1451847,0
+OLLI.US,D,20260205,000000,109.59,110.991,106.52,106.71,1021457,0
+OLLI.US,D,20260206,000000,107.2,113.73,107.2,112.5,989721,0
+OLLI.US,D,20260209,000000,112.06,113.08,110.91,112.54,576521,0
+OLLI.US,D,20260210,000000,111.935,114.63,111.795,112.97,634115,0
+OLLI.US,D,20260211,000000,112.94,113.98,112.465,113.75,511728,0
+OLLI.US,D,20260212,000000,114.85,117.01,114.1,115.09,738475,0
+OLLI.US,D,20260213,000000,115.72,116.34,113.145,113.7,810301,0
+OLLI.US,D,20260217,000000,114.68,115.0775,110.1,111.74,692584,0
+OLLI.US,D,20260218,000000,111.84,113.22,110.19,110.81,779678,0
diff --git a/daily/us/nasdaq stocks/2/ovid.us.txt b/daily/us/nasdaq stocks/2/ovid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c36a722736eaf02b30f00249517a00eb73502215
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ovid.us.txt	
@@ -0,0 +1,2210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVID.US,D,20170505,000000,14,14.48,12.08,12.25,1592121,0
+OVID.US,D,20170508,000000,12.26,12.9,12.2,12.79,86913,0
+OVID.US,D,20170509,000000,12.8,13.5,12.5,13.34,44887,0
+OVID.US,D,20170510,000000,13.35,13.73,12.7555,13.73,71690,0
+OVID.US,D,20170511,000000,13.93,13.9999,13.675,13.89,31399,0
+OVID.US,D,20170512,000000,13.51,13.88,13.1734,13.78,49991,0
+OVID.US,D,20170515,000000,13.88,14,13.7,13.91,47982,0
+OVID.US,D,20170516,000000,13.71,13.91,13.54,13.78,63416,0
+OVID.US,D,20170517,000000,13.75,13.7999,13.2548,13.73,41787,0
+OVID.US,D,20170518,000000,13.8,15.929,13.6001,14.95,51389,0
+OVID.US,D,20170519,000000,15,15.1499,14.63,15,75139,0
+OVID.US,D,20170522,000000,15,15.05,14.7601,14.97,25764,0
+OVID.US,D,20170523,000000,14.56,14.95,13.91,14.95,44670,0
+OVID.US,D,20170524,000000,14.95,15.01,13.4903,14.5,43218,0
+OVID.US,D,20170525,000000,14.54,14.95,14.22,14.57,38677,0
+OVID.US,D,20170526,000000,14.62,14.9,14.46,14.48,22042,0
+OVID.US,D,20170530,000000,14.5,14.5,13.25,13.42,94812,0
+OVID.US,D,20170531,000000,13.36,13.78,12.525,12.75,59576,0
+OVID.US,D,20170601,000000,12.71,12.76,11.46,11.68,71970,0
+OVID.US,D,20170602,000000,11.56,12.49,11.55,12.15,138284,0
+OVID.US,D,20170605,000000,12.27,12.81,12.1,12.4,128057,0
+OVID.US,D,20170606,000000,12.3,12.459,11.49,11.6,75379,0
+OVID.US,D,20170607,000000,11.69,12.01,10.71,11.38,99435,0
+OVID.US,D,20170608,000000,11.29,12.5,10.8,12.44,102820,0
+OVID.US,D,20170609,000000,12.3,13.93,11.95,13.84,80170,0
+OVID.US,D,20170612,000000,13.84,14.7994,12.21,13.21,61599,0
+OVID.US,D,20170613,000000,13.11,14.5,12.21,14.4,51369,0
+OVID.US,D,20170614,000000,14.54,14.54,13.25,13.91,42067,0
+OVID.US,D,20170615,000000,13.78,14.27,13.69,13.85,26287,0
+OVID.US,D,20170616,000000,13.85,14,13.04,13.26,143907,0
+OVID.US,D,20170619,000000,13.34,13.83,12.77,13.2,46163,0
+OVID.US,D,20170620,000000,13.14,14.348,12.52,12.83,44105,0
+OVID.US,D,20170621,000000,12.79,13.4075,12.2504,12.6,60929,0
+OVID.US,D,20170622,000000,12.64,14.03,12.35,12.66,81654,0
+OVID.US,D,20170623,000000,12.74,12.97,11.1668,11.84,639253,0
+OVID.US,D,20170626,000000,11.97,12.19,10.8075,11.45,145679,0
+OVID.US,D,20170627,000000,11.5,11.69,10.3,11.02,178227,0
+OVID.US,D,20170628,000000,10.94,10.94,10.05,10.6,65709,0
+OVID.US,D,20170629,000000,10.53,10.7699,10.13,10.7,78615,0
+OVID.US,D,20170630,000000,10.83,11,10.37,10.49,25842,0
+OVID.US,D,20170703,000000,10.59,10.8,10.08,10.23,27977,0
+OVID.US,D,20170705,000000,10.15,10.58,9.97,10.19,50863,0
+OVID.US,D,20170706,000000,10.1,10.3,9.995,10.06,23651,0
+OVID.US,D,20170707,000000,10.1,10.1,9.58,9.59,45330,0
+OVID.US,D,20170710,000000,9.66,9.86,8.785,8.99,74402,0
+OVID.US,D,20170711,000000,8.97,9.46,8.95,9.34,47263,0
+OVID.US,D,20170712,000000,9.32,9.9,9.12,9.65,78149,0
+OVID.US,D,20170713,000000,9.62,9.8152,9.225,9.29,48056,0
+OVID.US,D,20170714,000000,9.23,9.71,9.05,9.2,46290,0
+OVID.US,D,20170717,000000,9.27,9.572,9.13,9.32,42285,0
+OVID.US,D,20170718,000000,9.07,9.33,9.05,9.31,22546,0
+OVID.US,D,20170719,000000,9.6,9.6658,9.11,9.48,70007,0
+OVID.US,D,20170720,000000,9.36,9.63,9.12,9.35,42927,0
+OVID.US,D,20170721,000000,9.53,9.57,9.0601,9.15,36240,0
+OVID.US,D,20170724,000000,9.17,9.5458,8.8443,9.08,39054,0
+OVID.US,D,20170725,000000,9.2,9.2,8.84,8.86,24008,0
+OVID.US,D,20170726,000000,8.86,9.31,8.78,8.88,23723,0
+OVID.US,D,20170727,000000,8.95,9.218,7.8201,8.21,56959,0
+OVID.US,D,20170728,000000,8.16,8.95,8.01,8.11,67052,0
+OVID.US,D,20170731,000000,8.4,8.66,8.11,8.18,42610,0
+OVID.US,D,20170801,000000,8.14,8.4089,8.06,8.12,47344,0
+OVID.US,D,20170802,000000,8.19,8.19,7.81,7.86,49418,0
+OVID.US,D,20170803,000000,7.86,8,7.34,7.39,65025,0
+OVID.US,D,20170804,000000,7.6,7.6238,6.96,6.99,52629,0
+OVID.US,D,20170807,000000,6.95,7.81,6.95,7.43,73367,0
+OVID.US,D,20170808,000000,7.48,7.61,7.09,7.17,35522,0
+OVID.US,D,20170809,000000,7.09,7.31,6.27,6.36,50706,0
+OVID.US,D,20170810,000000,6.51,6.68,5.28,5.32,58977,0
+OVID.US,D,20170811,000000,5.6,6.58,5.41,6.26,139049,0
+OVID.US,D,20170814,000000,6.24,7.03,5.75,6.67,136887,0
+OVID.US,D,20170815,000000,6.6,6.9099,6.19,6.54,53709,0
+OVID.US,D,20170816,000000,6.8,6.82,6.24,6.45,48808,0
+OVID.US,D,20170817,000000,6.35,6.8492,6.05,6.34,40709,0
+OVID.US,D,20170818,000000,6.18,6.43,6.18,6.36,19090,0
+OVID.US,D,20170821,000000,6.3,6.7025,6.3,6.63,24069,0
+OVID.US,D,20170822,000000,6.7,8.34,6.43,8.25,92687,0
+OVID.US,D,20170823,000000,8.27,8.27,7.145,7.32,65358,0
+OVID.US,D,20170824,000000,7.25,7.5,7.03,7.18,31389,0
+OVID.US,D,20170825,000000,7.25,7.34,6.65,7.19,52826,0
+OVID.US,D,20170828,000000,7.19,7.25,6.63,7.17,42585,0
+OVID.US,D,20170829,000000,7.72,8.85,7.32,8.71,99935,0
+OVID.US,D,20170830,000000,9.05,9.9,8.3878,9.77,129332,0
+OVID.US,D,20170831,000000,9.83,9.9,8.81,9.42,123488,0
+OVID.US,D,20170901,000000,9.29,9.3,8.32,8.51,43605,0
+OVID.US,D,20170905,000000,8.38,8.5,8.09,8.38,28228,0
+OVID.US,D,20170906,000000,8.15,8.36,8,8.26,40039,0
+OVID.US,D,20170907,000000,8.0421,8.34,8.03,8.34,15964,0
+OVID.US,D,20170908,000000,8.15,8.36,8.0571,8.14,20364,0
+OVID.US,D,20170911,000000,8.12,8.15,7.6324,7.95,23191,0
+OVID.US,D,20170912,000000,8.08,8.78,7.96,8.56,38508,0
+OVID.US,D,20170913,000000,8.26,8.95,8.22,8.78,28808,0
+OVID.US,D,20170914,000000,8.87,9.96,8.87,9.57,73695,0
+OVID.US,D,20170915,000000,9.61,9.7,9.1,9.4,52162,0
+OVID.US,D,20170918,000000,9.2574,9.53,9.0671,9.26,38787,0
+OVID.US,D,20170919,000000,9.15,9.38,8.75,8.84,30918,0
+OVID.US,D,20170920,000000,9.01,9.1,8.6999,8.96,33378,0
+OVID.US,D,20170921,000000,9.1,9.1,8.45,8.66,25051,0
+OVID.US,D,20170922,000000,8.4,8.6,8.33,8.46,32805,0
+OVID.US,D,20170925,000000,8.46,8.74,8.45,8.59,22495,0
+OVID.US,D,20170926,000000,8.51,8.55,8.25,8.49,23059,0
+OVID.US,D,20170927,000000,8.43,8.89,8.43,8.75,30317,0
+OVID.US,D,20170928,000000,8.55,8.82,8.43,8.59,79225,0
+OVID.US,D,20170929,000000,8.7184,8.766,8.55,8.57,13823,0
+OVID.US,D,20171002,000000,8.65,9.17,8.61,8.61,46719,0
+OVID.US,D,20171003,000000,8.823,8.9816,8.29,8.64,33571,0
+OVID.US,D,20171004,000000,8.65,9,8.44,8.58,62376,0
+OVID.US,D,20171005,000000,8.64,8.8398,8.4822,8.62,52421,0
+OVID.US,D,20171006,000000,8.845,8.845,8.33,8.38,46482,0
+OVID.US,D,20171009,000000,8.36,8.49,8.36,8.43,17310,0
+OVID.US,D,20171010,000000,9.04,9.25,8.5,9.14,132716,0
+OVID.US,D,20171011,000000,9.15,9.35,9.01,9.24,81836,0
+OVID.US,D,20171012,000000,9.31,9.4,9.199,9.24,38821,0
+OVID.US,D,20171013,000000,9.23,9.29,8.66,8.78,53954,0
+OVID.US,D,20171016,000000,9.5,9.5,8.7228,8.75,74155,0
+OVID.US,D,20171017,000000,8.74,8.81,8.51,8.72,72189,0
+OVID.US,D,20171018,000000,8.86,8.86,8.051,8.23,44898,0
+OVID.US,D,20171019,000000,8.241,8.46,7.274,7.4,65910,0
+OVID.US,D,20171020,000000,7.5,7.68,7.33,7.4,123474,0
+OVID.US,D,20171023,000000,7.3999,7.55,6.6498,7,132692,0
+OVID.US,D,20171024,000000,6.65,6.89,6.26,6.31,110135,0
+OVID.US,D,20171025,000000,6.2,6.25,5.731,6.12,153013,0
+OVID.US,D,20171026,000000,6.03,6.37,5.75,6.25,56196,0
+OVID.US,D,20171027,000000,6.19,6.6895,6.08,6.58,89661,0
+OVID.US,D,20171030,000000,6.79,7.0699,6.22,6.37,37975,0
+OVID.US,D,20171031,000000,6.45,6.65,6.25,6.48,38673,0
+OVID.US,D,20171101,000000,6.66,6.7,6.2092,6.51,28153,0
+OVID.US,D,20171102,000000,6.98,7.2,6.53,7.1,56001,0
+OVID.US,D,20171103,000000,7.15,8.1118,7.03,7.74,70881,0
+OVID.US,D,20171106,000000,8.05,8.92,7.77,8.88,75475,0
+OVID.US,D,20171107,000000,8.47,8.4835,7.721,7.77,67527,0
+OVID.US,D,20171108,000000,7.92,8.01,7.45,7.84,28549,0
+OVID.US,D,20171109,000000,7.91,7.9273,7.22,7.44,57767,0
+OVID.US,D,20171110,000000,7.27,9.25,7.25,9.03,101345,0
+OVID.US,D,20171113,000000,9.05,9.84,8.99,9.66,106417,0
+OVID.US,D,20171114,000000,9.57,9.57,9.16,9.44,23657,0
+OVID.US,D,20171115,000000,9.39,9.61,9.22,9.53,15338,0
+OVID.US,D,20171116,000000,9.55,9.94,9.41,9.43,25307,0
+OVID.US,D,20171117,000000,9.5,9.87,9.5,9.64,15183,0
+OVID.US,D,20171120,000000,9.65,9.75,9.49,9.62,9490,0
+OVID.US,D,20171121,000000,9.53,9.95,9.53,9.74,23664,0
+OVID.US,D,20171122,000000,9.8,11.45,9.69,11.21,79846,0
+OVID.US,D,20171124,000000,11.23,11.23,10.58,10.72,19804,0
+OVID.US,D,20171127,000000,10.75,10.85,10.46,10.79,15414,0
+OVID.US,D,20171128,000000,10.81,10.84,10.46,10.71,20421,0
+OVID.US,D,20171129,000000,10.83,11.73,10.6,11.2,96226,0
+OVID.US,D,20171130,000000,11.26,12.44,10.965,12.31,98057,0
+OVID.US,D,20171201,000000,12.32,12.32,10.04,11.52,84086,0
+OVID.US,D,20171204,000000,11.44,11.61,10.58,10.885,72366,0
+OVID.US,D,20171205,000000,10.87,11.23,10.6,11.08,93459,0
+OVID.US,D,20171206,000000,11.09,11.485,10.58,11.43,68577,0
+OVID.US,D,20171207,000000,11.44,12.15,11.085,11.98,49866,0
+OVID.US,D,20171208,000000,12.09,12.09,11.335,11.74,102036,0
+OVID.US,D,20171211,000000,11.8,12.19,10.33,10.45,131108,0
+OVID.US,D,20171212,000000,11.5,11.5,10.2,10.33,57212,0
+OVID.US,D,20171213,000000,10.27,10.71,10.02,10.42,64978,0
+OVID.US,D,20171214,000000,10.38,10.89,10.22,10.39,93039,0
+OVID.US,D,20171215,000000,10.21,10.61,9.7099,9.72,192219,0
+OVID.US,D,20171218,000000,9.85,10.24,9.2,9.29,102127,0
+OVID.US,D,20171219,000000,9.35,10.07,9.24,9.96,114213,0
+OVID.US,D,20171220,000000,10.42,10.42,9.65,9.97,54695,0
+OVID.US,D,20171221,000000,9.76,10.01,9.76,9.98,41716,0
+OVID.US,D,20171222,000000,9.85,10.05,9.85,9.92,30158,0
+OVID.US,D,20171226,000000,9.96,10.37,9.7669,10.01,124326,0
+OVID.US,D,20171227,000000,10,10.15,9.895,9.96,75035,0
+OVID.US,D,20171228,000000,10.02,10.06,9.96,9.98,66774,0
+OVID.US,D,20171229,000000,10.04,10.06,9.87,9.87,37625,0
+OVID.US,D,20180102,000000,9.78,10,9.431,9.82,49503,0
+OVID.US,D,20180103,000000,8.8847,9.8188,8.8847,9.68,33547,0
+OVID.US,D,20180104,000000,9.8,9.9,9.415,9.69,38897,0
+OVID.US,D,20180105,000000,9.75,9.86,9.33,9.64,117714,0
+OVID.US,D,20180108,000000,9.74,9.74,8.7,8.75,75991,0
+OVID.US,D,20180109,000000,8.85,9.4312,8.63,9.2,62565,0
+OVID.US,D,20180110,000000,9.15,9.54,8.89,9.51,16311,0
+OVID.US,D,20180111,000000,9.57,10,9.57,9.82,30998,0
+OVID.US,D,20180112,000000,9.8,9.97,9.32,9.52,32078,0
+OVID.US,D,20180116,000000,9.48,9.73,8.42,8.72,77339,0
+OVID.US,D,20180117,000000,8.89,9.37,8.89,9.15,31783,0
+OVID.US,D,20180118,000000,9.15,9.42,8.83,8.9,111210,0
+OVID.US,D,20180119,000000,8.81,9.27,8.74,9.18,93201,0
+OVID.US,D,20180122,000000,9.26,9.901,9.2,9.5,98311,0
+OVID.US,D,20180123,000000,9.7,9.9,9.01,9.33,88859,0
+OVID.US,D,20180124,000000,9.35,9.75,8.15,8.73,142281,0
+OVID.US,D,20180125,000000,8.8,8.8,8.58,8.7,43649,0
+OVID.US,D,20180126,000000,8.77,8.95,8.625,8.9,49671,0
+OVID.US,D,20180129,000000,8.9613,8.9613,8.31,8.34,38905,0
+OVID.US,D,20180130,000000,8.2,8.997,7.82,8.32,67583,0
+OVID.US,D,20180131,000000,8.32,8.9787,8.185,8.5,138058,0
+OVID.US,D,20180201,000000,8.3849,9.0699,8.3526,8.83,73141,0
+OVID.US,D,20180202,000000,8.4,8.64,8.4,8.4,27173,0
+OVID.US,D,20180205,000000,8.25,8.5,8,8,73736,0
+OVID.US,D,20180206,000000,7.7,8.48,7.55,7.9,58888,0
+OVID.US,D,20180207,000000,7.37,7.37,7.37,7.37,83687,0
+OVID.US,D,20180208,000000,7.2355,7.35,6.72,6.73,66470,0
+OVID.US,D,20180209,000000,6.92,7.04,6.57,6.8,72036,0
+OVID.US,D,20180212,000000,6.84,7.75,6.74,7.04,157766,0
+OVID.US,D,20180213,000000,6.95,7.44,6.72,6.895,62405,0
+OVID.US,D,20180214,000000,6.77,7.244,6.77,7.14,36948,0
+OVID.US,D,20180215,000000,7.25,7.33,6.9,7.03,68583,0
+OVID.US,D,20180216,000000,7.16,7.61,6.87,7.04,107847,0
+OVID.US,D,20180220,000000,6.96,7.656,6.96,7.03,106491,0
+OVID.US,D,20180221,000000,7.27,7.27,6.8,6.83,41621,0
+OVID.US,D,20180222,000000,6.8,7.28,6.8,6.94,99166,0
+OVID.US,D,20180223,000000,7,7.065,6.72,6.87,77473,0
+OVID.US,D,20180226,000000,6.99,7,6.74,6.79,84853,0
+OVID.US,D,20180227,000000,6.8,6.885,6.5,6.53,172483,0
+OVID.US,D,20180228,000000,6.59,6.87,6.55,6.59,79330,0
+OVID.US,D,20180301,000000,6.52,7.36,6.47,6.9,105340,0
+OVID.US,D,20180302,000000,6.78,7.34,6.78,7.28,150440,0
+OVID.US,D,20180305,000000,7.27,7.83,7.16,7.36,159334,0
+OVID.US,D,20180306,000000,7.45,8.45,7.32,7.75,212404,0
+OVID.US,D,20180307,000000,7.61,8.26,7.61,7.85,120475,0
+OVID.US,D,20180308,000000,7.92,8.49,7.84,8,54258,0
+OVID.US,D,20180309,000000,8.54,8.65,8.085,8.49,172404,0
+OVID.US,D,20180312,000000,8.69,8.91,8.09,8.33,86476,0
+OVID.US,D,20180313,000000,8.39,8.4811,8.16,8.28,75733,0
+OVID.US,D,20180314,000000,8.16,8.46,8.16,8.39,67233,0
+OVID.US,D,20180315,000000,8.75,9.095,8.41,8.65,253934,0
+OVID.US,D,20180316,000000,8.54,8.95,8.5001,8.65,845388,0
+OVID.US,D,20180319,000000,8.61,8.64,8.1703,8.5,131178,0
+OVID.US,D,20180320,000000,8.43,8.5848,7.7,7.78,100369,0
+OVID.US,D,20180321,000000,7.76,8.15,7.75,7.85,74505,0
+OVID.US,D,20180322,000000,7.78,8.38,7.78,8.22,33561,0
+OVID.US,D,20180323,000000,8.25,8.34,7.67,7.7,64107,0
+OVID.US,D,20180326,000000,7.85,7.85,7.2,7.52,134286,0
+OVID.US,D,20180327,000000,7.53,7.68,7.1,7.18,96991,0
+OVID.US,D,20180328,000000,7.09,7.28,7.02,7.09,109895,0
+OVID.US,D,20180329,000000,7.1,7.26,6.93,7.07,186392,0
+OVID.US,D,20180402,000000,7.04,7.225,5.69,6.16,342928,0
+OVID.US,D,20180403,000000,6.35,6.86,5.8307,6.28,114506,0
+OVID.US,D,20180404,000000,6.15,6.92,6.07,6.85,538163,0
+OVID.US,D,20180405,000000,6.9,8.35,6.51,8.21,176579,0
+OVID.US,D,20180406,000000,8.07,8.3995,7.71,7.99,156514,0
+OVID.US,D,20180409,000000,8.06,8.06,7.725,7.84,62401,0
+OVID.US,D,20180410,000000,7.92,8.78,7.66,8.72,117481,0
+OVID.US,D,20180411,000000,8.91,8.97,8.17,8.91,60184,0
+OVID.US,D,20180412,000000,8.99,9.23,8.54,8.96,74605,0
+OVID.US,D,20180413,000000,8.95,9.23,8.64,9.07,38768,0
+OVID.US,D,20180416,000000,9.12,9.43,9.06,9.34,41674,0
+OVID.US,D,20180417,000000,9.34,9.75,9.06,9.71,34987,0
+OVID.US,D,20180418,000000,9.75,9.92,9.69,9.72,24374,0
+OVID.US,D,20180419,000000,9.7,10.18,9.7,10.14,36958,0
+OVID.US,D,20180420,000000,10.36,10.41,9.8,9.98,54984,0
+OVID.US,D,20180423,000000,10.05,10.11,9.845,10.05,34608,0
+OVID.US,D,20180424,000000,10.1,10.11,9.94,9.98,29060,0
+OVID.US,D,20180425,000000,9.99,10.3413,9.64,9.68,20317,0
+OVID.US,D,20180426,000000,9.77,10.07,9.75,10.02,41058,0
+OVID.US,D,20180427,000000,10.02,10.02,9.56,9.62,79169,0
+OVID.US,D,20180430,000000,9.61,9.84,9.37,9.48,40389,0
+OVID.US,D,20180501,000000,9.46,9.72,9.33,9.63,54487,0
+OVID.US,D,20180502,000000,9.62,9.84,9.52,9.65,66423,0
+OVID.US,D,20180503,000000,9.6,9.77,9.1182,9.16,47772,0
+OVID.US,D,20180504,000000,9.12,9.15,8.77,8.9,43672,0
+OVID.US,D,20180507,000000,8.9,9.23,8.89,8.97,35359,0
+OVID.US,D,20180508,000000,8.99,9.24,8.82,8.95,25581,0
+OVID.US,D,20180509,000000,8.95,9.54,8.95,9.4,31683,0
+OVID.US,D,20180510,000000,9.4,9.6,8.98,9,53745,0
+OVID.US,D,20180511,000000,9,9.19,8.63,8.8,103875,0
+OVID.US,D,20180514,000000,8.8,9.339,8.7906,8.96,32282,0
+OVID.US,D,20180515,000000,8.92,8.92,8.76,8.84,26039,0
+OVID.US,D,20180516,000000,8.86,9.0018,8.6469,8.78,50716,0
+OVID.US,D,20180517,000000,8.8,9.05,8.73,8.96,36655,0
+OVID.US,D,20180518,000000,9.24,9.35,8.71,8.73,34892,0
+OVID.US,D,20180521,000000,8.78,8.9129,8.14,8.28,53844,0
+OVID.US,D,20180522,000000,8.56,8.56,8.235,8.33,40581,0
+OVID.US,D,20180523,000000,8.29,8.52,8.04,8.15,34653,0
+OVID.US,D,20180524,000000,8.12,8.3,7.64,7.67,36223,0
+OVID.US,D,20180525,000000,7.7,7.91,7.46,7.65,26059,0
+OVID.US,D,20180529,000000,7.64,7.8,7.381,7.73,34842,0
+OVID.US,D,20180530,000000,7.76,7.95,7.685,7.73,33483,0
+OVID.US,D,20180531,000000,7.74,7.98,7.72,7.89,13880,0
+OVID.US,D,20180601,000000,7.93,8.36,7.85,8.13,21189,0
+OVID.US,D,20180604,000000,8.15,8.24,7.91,8.01,25229,0
+OVID.US,D,20180605,000000,7.97,8.48,7.97,8.23,19906,0
+OVID.US,D,20180606,000000,8.24,8.85,8.24,8.72,26474,0
+OVID.US,D,20180607,000000,8.66,8.75,8.08,8.12,35752,0
+OVID.US,D,20180608,000000,8.12,8.3,8.06,8.08,20834,0
+OVID.US,D,20180611,000000,8.07,8.59,8.03,8.45,34332,0
+OVID.US,D,20180612,000000,8.51,8.73,8.46,8.54,24249,0
+OVID.US,D,20180613,000000,8.45,8.62,8.013,8.15,51632,0
+OVID.US,D,20180614,000000,8.2,8.37,7.97,8.06,35523,0
+OVID.US,D,20180615,000000,8,8.15,7.89,8.09,41548,0
+OVID.US,D,20180618,000000,8.08,8.115,7.93,8.07,33732,0
+OVID.US,D,20180619,000000,8,8.27,7.94,8.19,25295,0
+OVID.US,D,20180620,000000,8.21,8.8824,8.21,8.7,49372,0
+OVID.US,D,20180621,000000,8.66,8.67,8.05,8.15,30460,0
+OVID.US,D,20180622,000000,8.25,8.52,8.04,8.46,246152,0
+OVID.US,D,20180625,000000,8.3,8.44,8.08,8.37,38820,0
+OVID.US,D,20180626,000000,8.39,8.44,8.11,8.27,17116,0
+OVID.US,D,20180627,000000,8.25,8.27,7.8828,8,39340,0
+OVID.US,D,20180628,000000,7.98,8.07,7.795,7.92,46329,0
+OVID.US,D,20180629,000000,7.96,8.1,7.72,7.8,27582,0
+OVID.US,D,20180702,000000,7.76,8.23,7.69,8.14,39659,0
+OVID.US,D,20180703,000000,8.21,8.4,8.033,8.35,9202,0
+OVID.US,D,20180705,000000,8.39,9.02,8.3181,8.68,45530,0
+OVID.US,D,20180706,000000,8.75,9.24,8.75,9.23,33132,0
+OVID.US,D,20180709,000000,9.5,9.843,9.4,9.68,78795,0
+OVID.US,D,20180710,000000,9.72,9.72,9.04,9.34,21173,0
+OVID.US,D,20180711,000000,9.31,9.749,9.27,9.56,18549,0
+OVID.US,D,20180712,000000,9.62,10,9.5,9.95,22245,0
+OVID.US,D,20180713,000000,10,11.1,10,11,45540,0
+OVID.US,D,20180716,000000,11.11,11.45,10.13,10.28,90421,0
+OVID.US,D,20180717,000000,10.24,10.72,10.23,10.4,30217,0
+OVID.US,D,20180718,000000,10.34,10.8759,10.34,10.68,24960,0
+OVID.US,D,20180719,000000,10.63,10.88,10.3154,10.58,171829,0
+OVID.US,D,20180720,000000,10.57,10.89,9.5301,10.73,33343,0
+OVID.US,D,20180723,000000,10.69,11.02,10.3,10.46,24303,0
+OVID.US,D,20180724,000000,10.6,10.96,10.15,10.18,24668,0
+OVID.US,D,20180725,000000,10.66,10.66,10.07,10.14,46074,0
+OVID.US,D,20180726,000000,10.16,10.16,9.54,9.63,19619,0
+OVID.US,D,20180727,000000,9.71,9.75,9.58,9.63,9455,0
+OVID.US,D,20180730,000000,9.68,10.18,9.6,10.13,66002,0
+OVID.US,D,20180731,000000,10.19,10.19,9.846,9.98,37635,0
+OVID.US,D,20180801,000000,9.95,10.1095,9.86,9.87,18401,0
+OVID.US,D,20180802,000000,9.89,10.105,9.7,9.77,23327,0
+OVID.US,D,20180803,000000,9.7054,9.84,9.5,9.52,16767,0
+OVID.US,D,20180806,000000,6.99,7,6.03,6.08,518397,0
+OVID.US,D,20180807,000000,6.33,6.4899,5.63,5.67,254815,0
+OVID.US,D,20180808,000000,5.7,6.3064,5.59,6.02,516521,0
+OVID.US,D,20180809,000000,6.08,6.25,5.9,6.02,78564,0
+OVID.US,D,20180810,000000,6.25,6.36,5.9539,6.16,83787,0
+OVID.US,D,20180813,000000,6.16,6.16,5.95,6.06,44180,0
+OVID.US,D,20180814,000000,6.09,6.9227,6.005,6.55,88959,0
+OVID.US,D,20180815,000000,6.55,6.66,6.29,6.53,19293,0
+OVID.US,D,20180816,000000,6.54,6.87,6.44,6.57,68398,0
+OVID.US,D,20180817,000000,6.72,7.12,6.68,6.87,55664,0
+OVID.US,D,20180820,000000,7.12,7.12,6.521,6.6,60833,0
+OVID.US,D,20180821,000000,6.6,6.91,6.58,6.63,101335,0
+OVID.US,D,20180822,000000,6.57,6.83,6.5,6.56,37779,0
+OVID.US,D,20180823,000000,6.53,6.55,6.3801,6.46,27453,0
+OVID.US,D,20180824,000000,6.46,6.7,6.3,6.6,68292,0
+OVID.US,D,20180827,000000,6.68,6.75,6.3601,6.4,28007,0
+OVID.US,D,20180828,000000,6.37,6.83,6.281,6.61,55470,0
+OVID.US,D,20180829,000000,6.54,6.67,6.51,6.575,23950,0
+OVID.US,D,20180830,000000,6.6,6.6957,6.425,6.49,26376,0
+OVID.US,D,20180831,000000,6.47,6.6859,6.45,6.67,13611,0
+OVID.US,D,20180904,000000,6.68,6.69,6.3655,6.59,26540,0
+OVID.US,D,20180905,000000,6.52,6.52,6.29,6.33,36538,0
+OVID.US,D,20180906,000000,6.35,6.3537,6.011,6.1,31744,0
+OVID.US,D,20180907,000000,6.09,6.349,5.93,6.01,83523,0
+OVID.US,D,20180910,000000,6.01,6.29,5.8706,6.06,45603,0
+OVID.US,D,20180911,000000,6.06,6.41,6.06,6.25,69992,0
+OVID.US,D,20180912,000000,6.29,6.4849,5.98,6.11,34883,0
+OVID.US,D,20180913,000000,6.18,6.38,6,6.08,49160,0
+OVID.US,D,20180914,000000,6.19,6.19,5.72,5.79,69332,0
+OVID.US,D,20180917,000000,5.79,6.14,5.79,5.88,53745,0
+OVID.US,D,20180918,000000,5.84,6.27,5.84,5.94,45438,0
+OVID.US,D,20180919,000000,6,6.12,5.81,5.86,46634,0
+OVID.US,D,20180920,000000,5.86,6.15,5.82,5.95,110038,0
+OVID.US,D,20180921,000000,5.96,6.199,5.5,5.6,229851,0
+OVID.US,D,20180924,000000,5.87,5.98,5.65,5.96,64848,0
+OVID.US,D,20180925,000000,5.99,6.21,5.43,5.66,62175,0
+OVID.US,D,20180926,000000,5.71,5.97,5.65,5.84,55393,0
+OVID.US,D,20180927,000000,5.87,5.99,5.74,5.87,44492,0
+OVID.US,D,20180928,000000,5.85,5.85,5.57,5.67,58306,0
+OVID.US,D,20181001,000000,5.71,6.01,5.65,5.72,43297,0
+OVID.US,D,20181002,000000,5.5917,5.5917,5.2,5.43,69025,0
+OVID.US,D,20181003,000000,5.48,5.97,5.375,5.83,78727,0
+OVID.US,D,20181004,000000,5.8,6.31,5.67,5.72,55744,0
+OVID.US,D,20181005,000000,5.77,5.9798,5.5,5.68,40585,0
+OVID.US,D,20181008,000000,5.71,6.02,5.57,5.97,38716,0
+OVID.US,D,20181009,000000,5.825,6.25,5.72,5.9,518342,0
+OVID.US,D,20181010,000000,5.94,6.33,5.7801,5.97,121664,0
+OVID.US,D,20181011,000000,5.92,6.1,5.79,5.98,54788,0
+OVID.US,D,20181012,000000,6.06,6.1,6.01,6.01,46141,0
+OVID.US,D,20181015,000000,5.99,5.99,5.604,5.81,141759,0
+OVID.US,D,20181016,000000,5.94,6.3024,5.835,6.04,173674,0
+OVID.US,D,20181017,000000,6.03,6.82,5.91,6.6,168527,0
+OVID.US,D,20181018,000000,6.56,6.6077,5.77,5.87,201800,0
+OVID.US,D,20181019,000000,5.89,6.22,5.89,6.16,50785,0
+OVID.US,D,20181022,000000,6.03,6.14,5.63,5.99,109037,0
+OVID.US,D,20181023,000000,5.97,6.11,5.6201,5.95,38982,0
+OVID.US,D,20181024,000000,5.71,6,5.35,5.38,117453,0
+OVID.US,D,20181025,000000,5.43,6.09,5,5.48,57116,0
+OVID.US,D,20181026,000000,5.37,5.5818,5.1601,5.45,34215,0
+OVID.US,D,20181029,000000,5.6,5.7761,5.1,5.21,40401,0
+OVID.US,D,20181030,000000,5.22,5.2814,4.74,4.92,28775,0
+OVID.US,D,20181031,000000,5.08,5.22,4.88,5.13,49282,0
+OVID.US,D,20181101,000000,5.226,5.72,5.2,5.66,27400,0
+OVID.US,D,20181102,000000,5.6984,5.9676,5.36,5.55,26733,0
+OVID.US,D,20181105,000000,5.65,5.74,5.41,5.48,31940,0
+OVID.US,D,20181106,000000,5.5,5.79,5,5.44,25649,0
+OVID.US,D,20181107,000000,5.42,5.7499,5.17,5.6,21464,0
+OVID.US,D,20181108,000000,5.66,5.67,5.41,5.56,25880,0
+OVID.US,D,20181109,000000,5.86,5.86,5.15,5.15,24520,0
+OVID.US,D,20181112,000000,5.6682,5.6682,4.75,4.75,35612,0
+OVID.US,D,20181113,000000,4.84,5.17,4.71,5.16,48916,0
+OVID.US,D,20181114,000000,5.25,5.25,4.55,4.56,45051,0
+OVID.US,D,20181115,000000,4.44,4.62,4.16,4.51,56361,0
+OVID.US,D,20181116,000000,4.46,4.67,4.19,4.59,23911,0
+OVID.US,D,20181119,000000,4.59,4.59,4.13,4.16,278007,0
+OVID.US,D,20181120,000000,4.08,4.19,4,4.03,44586,0
+OVID.US,D,20181121,000000,4.09,4.22,3.92,4.08,38940,0
+OVID.US,D,20181123,000000,4,4.265,4,4.23,17950,0
+OVID.US,D,20181126,000000,4.25,4.25,4,4.08,31182,0
+OVID.US,D,20181127,000000,4.17,4.52,3.88,3.9,242555,0
+OVID.US,D,20181128,000000,3.95,4.1,3.52,4.06,431961,0
+OVID.US,D,20181129,000000,4.01,4.4,3.92,4.02,141600,0
+OVID.US,D,20181130,000000,3.99,4.39,3.9798,4.03,47983,0
+OVID.US,D,20181203,000000,4.11,4.17,4.05,4.07,54462,0
+OVID.US,D,20181204,000000,4.06,4.06,3.22,3.49,74541,0
+OVID.US,D,20181206,000000,3.47,3.725,3.36,3.4,74210,0
+OVID.US,D,20181207,000000,3.38,3.52,3.38,3.41,39828,0
+OVID.US,D,20181210,000000,3.4,3.55,3.29,3.32,22307,0
+OVID.US,D,20181211,000000,3.33,3.45,3.1,3.19,88581,0
+OVID.US,D,20181212,000000,3.21,3.35,3.05,3.07,340384,0
+OVID.US,D,20181213,000000,3.37,3.37,2.97,3.01,53998,0
+OVID.US,D,20181214,000000,3,3.14,2.97,3,35569,0
+OVID.US,D,20181217,000000,3.03,3.31,2.93,2.99,115824,0
+OVID.US,D,20181218,000000,3.05,3.05,2.93,2.93,43888,0
+OVID.US,D,20181219,000000,3.06,3.06,2.73,2.73,122239,0
+OVID.US,D,20181220,000000,2.74,2.8,2.64,2.66,90398,0
+OVID.US,D,20181221,000000,2.67,2.75,2.62,2.65,94586,0
+OVID.US,D,20181224,000000,2.61,2.7499,2.61,2.71,21475,0
+OVID.US,D,20181226,000000,2.75,3.09,2.585,2.64,76290,0
+OVID.US,D,20181227,000000,2.63,3.09,2.52,2.52,414411,0
+OVID.US,D,20181228,000000,2.5,2.6,2.49,2.49,156019,0
+OVID.US,D,20181231,000000,2.49,2.89,2.42,2.42,201160,0
+OVID.US,D,20190102,000000,2.34,2.76,2.34,2.7,43245,0
+OVID.US,D,20190103,000000,2.69,2.8899,2.65,2.65,16332,0
+OVID.US,D,20190104,000000,2.69,3.03,2.69,2.96,32579,0
+OVID.US,D,20190107,000000,2.94,3.04,2.94,3.03,6361,0
+OVID.US,D,20190108,000000,3.04,3.24,2.93,3.2,33462,0
+OVID.US,D,20190109,000000,3.1,3.2,3.035,3.1,22098,0
+OVID.US,D,20190110,000000,3.1,3.22,3.1,3.19,12632,0
+OVID.US,D,20190111,000000,3.14,3.54,3.07,3.45,65506,0
+OVID.US,D,20190114,000000,3.46,3.46,3.24,3.25,44207,0
+OVID.US,D,20190115,000000,3.2705,3.34,3.25,3.34,43305,0
+OVID.US,D,20190116,000000,3.34,3.44,3.34,3.42,21049,0
+OVID.US,D,20190117,000000,3.41,3.46,3.33,3.445,52252,0
+OVID.US,D,20190118,000000,3.46,3.59,3.43,3.555,87871,0
+OVID.US,D,20190122,000000,3.49,3.57,3.4,3.49,48963,0
+OVID.US,D,20190123,000000,3.305,3.37,3.205,3.31,43248,0
+OVID.US,D,20190124,000000,3.45,3.45,3.2,3.26,27528,0
+OVID.US,D,20190125,000000,3.55,3.55,3.2,3.27,9291,0
+OVID.US,D,20190128,000000,3.23,3.35,3.14,3.2,43266,0
+OVID.US,D,20190129,000000,3.18,3.37,3.1334,3.21,59466,0
+OVID.US,D,20190130,000000,3.23,3.23,3.08,3.19,34281,0
+OVID.US,D,20190131,000000,3.0762,3.24,2.82,2.83,509739,0
+OVID.US,D,20190201,000000,2.9999,3.14,2.97,3.04,49271,0
+OVID.US,D,20190204,000000,3,3.09,2.83,2.89,99150,0
+OVID.US,D,20190205,000000,2.87,2.94,2.5209,2.56,224580,0
+OVID.US,D,20190206,000000,2.7,2.81,2.59,2.63,37335,0
+OVID.US,D,20190207,000000,2.71,2.71,2.56,2.63,62277,0
+OVID.US,D,20190208,000000,2.63,2.76,2.55,2.59,19810,0
+OVID.US,D,20190211,000000,2.62,2.62,2.48,2.56,23198,0
+OVID.US,D,20190212,000000,2.59,2.62,2.51,2.62,27786,0
+OVID.US,D,20190213,000000,2.63,2.7,2.45,2.47,46366,0
+OVID.US,D,20190214,000000,2.47,2.71,2.3,2.3,50653,0
+OVID.US,D,20190215,000000,2.33,2.55,2.33,2.5,87056,0
+OVID.US,D,20190219,000000,2.51,2.81,2.4525,2.57,77641,0
+OVID.US,D,20190220,000000,1.85,1.9,1.72,1.85,3109433,0
+OVID.US,D,20190221,000000,1.87,1.9,1.77,1.81,757079,0
+OVID.US,D,20190222,000000,1.86,1.94,1.8,1.89,723534,0
+OVID.US,D,20190225,000000,1.92,1.94,1.85,1.93,438146,0
+OVID.US,D,20190226,000000,1.94,2.09,1.8665,2.05,533455,0
+OVID.US,D,20190227,000000,2.05,2.1,1.99,2.06,186034,0
+OVID.US,D,20190228,000000,2.07,2.1,2.01,2.06,195050,0
+OVID.US,D,20190301,000000,2.09,2.11,1.9915,2.03,779343,0
+OVID.US,D,20190304,000000,2.05,2.09,2,2.06,202670,0
+OVID.US,D,20190305,000000,2.08,2.09,1.99,2.03,238282,0
+OVID.US,D,20190306,000000,2.05,2.07,1.93,1.98,208563,0
+OVID.US,D,20190307,000000,1.99,2.04,1.95,1.99,73086,0
+OVID.US,D,20190308,000000,2,2.04,1.86,1.94,130473,0
+OVID.US,D,20190311,000000,1.96,2.01,1.89,1.94,88953,0
+OVID.US,D,20190312,000000,1.95,2.0502,1.95,2,276193,0
+OVID.US,D,20190313,000000,2,2.04,1.95,1.98,180524,0
+OVID.US,D,20190314,000000,1.97,2.01,1.92,1.92,184852,0
+OVID.US,D,20190315,000000,1.92,1.9739,1.83,1.91,321528,0
+OVID.US,D,20190318,000000,1.89,1.99,1.8,1.95,368941,0
+OVID.US,D,20190319,000000,1.95,2,1.93,1.97,52125,0
+OVID.US,D,20190320,000000,2,2,1.86,1.9,144087,0
+OVID.US,D,20190321,000000,1.9,1.99,1.89,1.95,101889,0
+OVID.US,D,20190322,000000,1.94,1.96,1.83,1.89,134305,0
+OVID.US,D,20190325,000000,1.9,1.9,1.8,1.87,85397,0
+OVID.US,D,20190326,000000,1.88,1.88,1.77,1.78,129926,0
+OVID.US,D,20190327,000000,1.79,1.84,1.7,1.82,186337,0
+OVID.US,D,20190328,000000,1.79,1.8999,1.7718,1.8,60566,0
+OVID.US,D,20190329,000000,1.82,1.8813,1.77,1.77,73300,0
+OVID.US,D,20190401,000000,1.8,1.83,1.74,1.76,104191,0
+OVID.US,D,20190402,000000,2.13,2.2,1.91,1.94,2686107,0
+OVID.US,D,20190403,000000,1.92,1.9499,1.8,1.92,438184,0
+OVID.US,D,20190404,000000,1.94,1.97,1.83,1.86,545247,0
+OVID.US,D,20190405,000000,1.86,1.88,1.8,1.86,202519,0
+OVID.US,D,20190408,000000,1.89,1.8909,1.8,1.88,276856,0
+OVID.US,D,20190409,000000,1.91,2,1.86,1.87,736492,0
+OVID.US,D,20190410,000000,1.87,1.9299,1.82,1.85,243770,0
+OVID.US,D,20190411,000000,1.87,2.06,1.82,1.84,1082700,0
+OVID.US,D,20190412,000000,1.84,1.88,1.75,1.83,494019,0
+OVID.US,D,20190415,000000,1.82,1.86,1.66,1.83,667741,0
+OVID.US,D,20190416,000000,1.83,1.87,1.77,1.83,278501,0
+OVID.US,D,20190417,000000,1.85,1.9105,1.75,1.79,1267765,0
+OVID.US,D,20190418,000000,1.78,1.82,1.7,1.77,401832,0
+OVID.US,D,20190422,000000,1.8,1.88,1.76,1.8,664412,0
+OVID.US,D,20190423,000000,1.83,1.98,1.83,1.96,1675684,0
+OVID.US,D,20190424,000000,1.98,1.98,1.88,1.95,416700,0
+OVID.US,D,20190425,000000,1.96,1.96,1.9,1.95,216615,0
+OVID.US,D,20190426,000000,1.95,1.95,1.89,1.93,213540,0
+OVID.US,D,20190429,000000,1.95,2.12,1.9413,2.05,1115260,0
+OVID.US,D,20190430,000000,2.07,2.13,1.9,2.04,1067360,0
+OVID.US,D,20190501,000000,2.04,2.04,1.75,1.85,1418607,0
+OVID.US,D,20190502,000000,1.87,1.8799,1.72,1.79,521320,0
+OVID.US,D,20190503,000000,1.82,1.839,1.75,1.83,450980,0
+OVID.US,D,20190506,000000,2,2.25,1.96,2.14,8717783,0
+OVID.US,D,20190507,000000,2.05,2.08,1.8,1.89,2106518,0
+OVID.US,D,20190508,000000,1.89,1.89,1.79,1.84,717447,0
+OVID.US,D,20190509,000000,1.84,1.84,1.68,1.71,810415,0
+OVID.US,D,20190510,000000,1.7,1.73,1.64,1.71,517616,0
+OVID.US,D,20190513,000000,1.73,1.75,1.63,1.66,329935,0
+OVID.US,D,20190514,000000,1.68,1.6891,1.56,1.66,550545,0
+OVID.US,D,20190515,000000,1.66,1.77,1.61,1.74,272601,0
+OVID.US,D,20190516,000000,1.73,1.78,1.67,1.75,392751,0
+OVID.US,D,20190517,000000,1.75,1.79,1.72,1.75,227008,0
+OVID.US,D,20190520,000000,1.75,1.76,1.6836,1.73,123780,0
+OVID.US,D,20190521,000000,1.72,1.76,1.695,1.72,144562,0
+OVID.US,D,20190522,000000,1.71,1.72,1.64,1.64,239204,0
+OVID.US,D,20190523,000000,1.61,1.67,1.6,1.65,201339,0
+OVID.US,D,20190524,000000,1.67,1.77,1.66,1.7,198726,0
+OVID.US,D,20190528,000000,1.71,1.73,1.6,1.61,169611,0
+OVID.US,D,20190529,000000,1.62,1.7,1.55,1.69,244717,0
+OVID.US,D,20190530,000000,1.7,1.7,1.58,1.59,132844,0
+OVID.US,D,20190531,000000,1.58,1.61,1.5522,1.6,155149,0
+OVID.US,D,20190603,000000,1.62,1.685,1.5755,1.68,250011,0
+OVID.US,D,20190604,000000,1.7,1.7,1.63,1.68,124218,0
+OVID.US,D,20190605,000000,1.69,1.69,1.6,1.6,103030,0
+OVID.US,D,20190606,000000,1.63,1.65,1.53,1.61,121243,0
+OVID.US,D,20190607,000000,1.6,1.61,1.555,1.6,164051,0
+OVID.US,D,20190610,000000,1.62,1.675,1.58,1.65,142704,0
+OVID.US,D,20190611,000000,1.66,1.68,1.601,1.64,56627,0
+OVID.US,D,20190612,000000,1.62,1.67,1.53,1.64,163857,0
+OVID.US,D,20190613,000000,1.66,1.76,1.5911,1.74,167889,0
+OVID.US,D,20190614,000000,1.75,1.78,1.6894,1.77,132770,0
+OVID.US,D,20190617,000000,1.78,1.79,1.67,1.69,138168,0
+OVID.US,D,20190618,000000,1.75,1.95,1.75,1.93,452134,0
+OVID.US,D,20190619,000000,1.91,1.91,1.75,1.78,294647,0
+OVID.US,D,20190620,000000,1.78,1.95,1.76,1.88,270926,0
+OVID.US,D,20190621,000000,1.83,1.83,1.75,1.81,164349,0
+OVID.US,D,20190624,000000,1.84,1.84,1.71,1.76,153346,0
+OVID.US,D,20190625,000000,1.78,1.83,1.7401,1.82,98528,0
+OVID.US,D,20190626,000000,1.83,1.91,1.775,1.78,171294,0
+OVID.US,D,20190627,000000,1.85,1.87,1.78,1.84,252276,0
+OVID.US,D,20190628,000000,1.88,1.88,1.77,1.85,1484081,0
+OVID.US,D,20190701,000000,1.91,2.39,1.9,2.31,1278908,0
+OVID.US,D,20190702,000000,2.37,2.8,2.35,2.52,4256784,0
+OVID.US,D,20190703,000000,2.41,2.6,2.08,2.59,589908,0
+OVID.US,D,20190705,000000,2.6,2.76,2.55,2.71,545214,0
+OVID.US,D,20190708,000000,2.72,2.84,2.59,2.71,418275,0
+OVID.US,D,20190709,000000,2.67,2.78,2.6402,2.71,166611,0
+OVID.US,D,20190710,000000,2.75,2.83,2.7,2.8,391209,0
+OVID.US,D,20190711,000000,2.79,2.95,2.76,2.77,496138,0
+OVID.US,D,20190712,000000,2.77,2.78,2.56,2.56,264901,0
+OVID.US,D,20190715,000000,2.59,2.65,2.51,2.57,158936,0
+OVID.US,D,20190716,000000,2.57,2.6,2.37,2.37,216446,0
+OVID.US,D,20190717,000000,2.33,2.39,2.2,2.24,267738,0
+OVID.US,D,20190718,000000,2.23,2.48,2.23,2.44,259088,0
+OVID.US,D,20190719,000000,2.48,2.4974,2.35,2.35,108192,0
+OVID.US,D,20190722,000000,2.37,2.3761,2.16,2.2,194616,0
+OVID.US,D,20190723,000000,2.22,2.2491,2.11,2.17,157919,0
+OVID.US,D,20190724,000000,2.16,2.2588,2.12,2.2,190226,0
+OVID.US,D,20190725,000000,2.21,2.21,2.05,2.11,206856,0
+OVID.US,D,20190726,000000,2.1,2.16,2.0878,2.12,96905,0
+OVID.US,D,20190729,000000,2.09,2.13,2.035,2.09,118841,0
+OVID.US,D,20190730,000000,2.1,2.12,2.06,2.1,101843,0
+OVID.US,D,20190731,000000,2.11,2.2,2.04,2.04,176722,0
+OVID.US,D,20190801,000000,2.05,2.1197,2.04,2.06,100065,0
+OVID.US,D,20190802,000000,2.05,2.0833,2,2,133492,0
+OVID.US,D,20190805,000000,1.94,1.96,1.75,1.91,216318,0
+OVID.US,D,20190806,000000,1.92,2,1.85,1.94,104323,0
+OVID.US,D,20190807,000000,1.93,1.96,1.88,1.91,52289,0
+OVID.US,D,20190808,000000,1.93,1.96,1.88,1.9,122880,0
+OVID.US,D,20190809,000000,1.91,1.94,1.85,1.88,75151,0
+OVID.US,D,20190812,000000,1.89,1.89,1.82,1.84,43299,0
+OVID.US,D,20190813,000000,1.83,2,1.83,1.98,80840,0
+OVID.US,D,20190814,000000,1.93,2,1.86,1.87,63780,0
+OVID.US,D,20190815,000000,1.88,2.07,1.85,1.86,222194,0
+OVID.US,D,20190816,000000,1.881,1.99,1.8614,1.93,100750,0
+OVID.US,D,20190819,000000,1.98,2.2,1.98,2.12,101216,0
+OVID.US,D,20190820,000000,2.0715,2.23,2.0715,2.15,49432,0
+OVID.US,D,20190821,000000,2.17,2.17,2.12,2.16,16902,0
+OVID.US,D,20190822,000000,2.16,2.26,2.02,2.04,163425,0
+OVID.US,D,20190823,000000,2.03,2.11,1.91,1.92,59711,0
+OVID.US,D,20190826,000000,1.97,2.02,1.94,1.95,598090,0
+OVID.US,D,20190827,000000,2,2.05,1.85,1.88,46098,0
+OVID.US,D,20190828,000000,1.89,1.9,1.76,1.79,191172,0
+OVID.US,D,20190829,000000,1.85,1.9,1.76,1.8,105248,0
+OVID.US,D,20190830,000000,1.81,1.82,1.76,1.77,120116,0
+OVID.US,D,20190903,000000,1.77,1.84,1.74,1.76,64338,0
+OVID.US,D,20190904,000000,2,2.25,1.82,1.99,1053410,0
+OVID.US,D,20190905,000000,1.99,2,1.8401,1.91,266432,0
+OVID.US,D,20190906,000000,1.96,2.22,1.8762,2.17,266269,0
+OVID.US,D,20190909,000000,2.1896,2.23,2.1,2.14,117058,0
+OVID.US,D,20190910,000000,2.11,2.56,2.09,2.38,357663,0
+OVID.US,D,20190911,000000,2.42,2.7,2.3423,2.53,498634,0
+OVID.US,D,20190912,000000,2.63,2.69,2.35,2.47,172819,0
+OVID.US,D,20190913,000000,2.47,2.59,2.37,2.38,116700,0
+OVID.US,D,20190916,000000,2.41,2.49,2.368,2.49,78960,0
+OVID.US,D,20190917,000000,2.48,2.48,2.33,2.36,97912,0
+OVID.US,D,20190918,000000,2.36,2.36,2.26,2.26,118312,0
+OVID.US,D,20190919,000000,2.26,2.2804,2.17,2.25,93746,0
+OVID.US,D,20190920,000000,2.24,2.29,2.18,2.24,351267,0
+OVID.US,D,20190923,000000,2.3,2.5,2.3,2.47,199368,0
+OVID.US,D,20190924,000000,2.6,3.48,2.6,3.1,8259734,0
+OVID.US,D,20190925,000000,3.05,3.59,2.893,3.51,3084603,0
+OVID.US,D,20190926,000000,3.45,3.97,3.24,3.37,2516596,0
+OVID.US,D,20190927,000000,3.28,3.2988,3.03,3.09,778732,0
+OVID.US,D,20190930,000000,3.1,3.27,3.06,3.24,247625,0
+OVID.US,D,20191001,000000,3.25,3.3518,3.08,3.17,153644,0
+OVID.US,D,20191002,000000,3.11,3.16,2.96,3.13,311295,0
+OVID.US,D,20191003,000000,3.1,3.3,3.05,3.27,355402,0
+OVID.US,D,20191004,000000,2.4,2.47,2.35,2.395,4450814,0
+OVID.US,D,20191007,000000,2.35,2.44,2.3301,2.4,478404,0
+OVID.US,D,20191008,000000,2.38,2.455,2.32,2.44,539399,0
+OVID.US,D,20191009,000000,2.43,2.43,2.13,2.19,595327,0
+OVID.US,D,20191010,000000,2.19,2.27,2.12,2.13,265913,0
+OVID.US,D,20191011,000000,2.2,2.3,2.09,2.29,415867,0
+OVID.US,D,20191014,000000,2.26,2.45,2.26,2.4,455545,0
+OVID.US,D,20191015,000000,2.42,2.47,2.38,2.39,351507,0
+OVID.US,D,20191016,000000,2.38,2.428,2.33,2.37,217729,0
+OVID.US,D,20191017,000000,2.37,2.45,2.37,2.39,172446,0
+OVID.US,D,20191018,000000,2.4,2.44,2.3,2.31,161873,0
+OVID.US,D,20191021,000000,2.32,2.32,2.13,2.15,300327,0
+OVID.US,D,20191022,000000,2.18,2.27,2.16,2.23,255232,0
+OVID.US,D,20191023,000000,2.23,2.26,2.1718,2.18,243288,0
+OVID.US,D,20191024,000000,2.15,2.22,2.07,2.08,254219,0
+OVID.US,D,20191025,000000,2.09,2.21,2.09,2.1,498641,0
+OVID.US,D,20191028,000000,2.1013,2.26,2.1,2.24,348712,0
+OVID.US,D,20191029,000000,2.24,2.28,2.2056,2.23,291687,0
+OVID.US,D,20191030,000000,2.24,2.27,2.19,2.25,183448,0
+OVID.US,D,20191031,000000,2.28,2.34,2.22,2.31,684450,0
+OVID.US,D,20191101,000000,2.35,2.54,2.33,2.46,595416,0
+OVID.US,D,20191104,000000,2.48,2.9,2.47,2.83,711130,0
+OVID.US,D,20191105,000000,2.84,2.87,2.53,2.72,477986,0
+OVID.US,D,20191106,000000,2.76,2.79,2.6,2.61,210820,0
+OVID.US,D,20191107,000000,2.62,2.6802,2.6,2.6,220504,0
+OVID.US,D,20191108,000000,2.6,2.69,2.5,2.55,4374554,0
+OVID.US,D,20191111,000000,2.55,2.65,2.52,2.56,424553,0
+OVID.US,D,20191112,000000,2.52,2.52,2.35,2.47,410514,0
+OVID.US,D,20191113,000000,2.47,2.52,2.4,2.43,297918,0
+OVID.US,D,20191114,000000,2.46,2.59,2.44,2.54,420619,0
+OVID.US,D,20191115,000000,2.55,2.66,2.512,2.59,334087,0
+OVID.US,D,20191118,000000,2.6,2.77,2.54,2.76,314779,0
+OVID.US,D,20191119,000000,2.78,3,2.775,2.89,722991,0
+OVID.US,D,20191120,000000,2.93,2.99,2.67,2.71,444851,0
+OVID.US,D,20191121,000000,2.71,2.85,2.62,2.68,241599,0
+OVID.US,D,20191122,000000,2.72,2.9,2.72,2.8,436457,0
+OVID.US,D,20191125,000000,2.8,3.13,2.8,3.05,390016,0
+OVID.US,D,20191126,000000,3.06,3.19,2.98,3.12,456127,0
+OVID.US,D,20191127,000000,3.13,3.895,3.04,3.74,1378130,0
+OVID.US,D,20191129,000000,3.81,4.4,3.77,4.26,1209300,0
+OVID.US,D,20191202,000000,4.28,4.4447,3.89,4.23,1553015,0
+OVID.US,D,20191203,000000,4.1,4.2,3.85,4.01,783438,0
+OVID.US,D,20191204,000000,4.03,4.14,3.96,4.02,546711,0
+OVID.US,D,20191205,000000,4.06,4.08,3.59,3.99,772468,0
+OVID.US,D,20191206,000000,4.05,4.15,3.98,4.01,387195,0
+OVID.US,D,20191209,000000,4.05,4.12,4,4.03,363267,0
+OVID.US,D,20191210,000000,4.04,4.435,4.03,4.32,917002,0
+OVID.US,D,20191211,000000,4.32,4.33,4,4.15,583705,0
+OVID.US,D,20191212,000000,4.19,4.23,4.07,4.1,573484,0
+OVID.US,D,20191213,000000,4.09,4.17,3.97,4.03,573907,0
+OVID.US,D,20191216,000000,4.03,4.2,3.99,4.15,644189,0
+OVID.US,D,20191217,000000,4.15,4.65,4.06,4.45,1679921,0
+OVID.US,D,20191218,000000,4.51,4.54,4.28,4.42,878615,0
+OVID.US,D,20191219,000000,4.48,4.56,4.25,4.37,763053,0
+OVID.US,D,20191220,000000,4.37,4.52,4.22,4.52,751264,0
+OVID.US,D,20191223,000000,4.53,4.79,4.47,4.79,4306079,0
+OVID.US,D,20191224,000000,4.8,5.2,4.79,5.06,1039575,0
+OVID.US,D,20191226,000000,5.09,5.24,4.86,4.92,1201156,0
+OVID.US,D,20191227,000000,4.95,5.03,4.5,4.61,1062498,0
+OVID.US,D,20191230,000000,4.65,4.68,4.32,4.36,694759,0
+OVID.US,D,20191231,000000,4.34,4.45,4.02,4.15,1265870,0
+OVID.US,D,20200102,000000,4.22,4.3,4.01,4.1,770367,0
+OVID.US,D,20200103,000000,4.06,4.18,3.86,3.88,843006,0
+OVID.US,D,20200106,000000,3.89,4,3.68,3.92,874426,0
+OVID.US,D,20200107,000000,4.01,4.17,3.96,4.12,510105,0
+OVID.US,D,20200108,000000,4.12,4.17,3.99,4.03,368728,0
+OVID.US,D,20200109,000000,4.11,4.23,4.01,4.05,361707,0
+OVID.US,D,20200110,000000,4.05,4.05,3.84,3.85,480602,0
+OVID.US,D,20200113,000000,3.87,3.91,3.46,3.49,859074,0
+OVID.US,D,20200114,000000,3.55,3.72,3.345,3.6,540770,0
+OVID.US,D,20200115,000000,3.63,3.78,3.54,3.63,468531,0
+OVID.US,D,20200116,000000,3.76,4.02,3.73,3.9,668249,0
+OVID.US,D,20200117,000000,3.96,4.05,3.84,3.96,484572,0
+OVID.US,D,20200121,000000,4,4,3.77,3.85,577310,0
+OVID.US,D,20200122,000000,3.9,3.9,3.68,3.86,538841,0
+OVID.US,D,20200123,000000,3.85,3.85,3.6237,3.65,248492,0
+OVID.US,D,20200124,000000,3.65,3.65,3.5,3.55,363837,0
+OVID.US,D,20200127,000000,3.46,3.52,3.28,3.43,380785,0
+OVID.US,D,20200128,000000,3.48,3.585,3.29,3.38,423669,0
+OVID.US,D,20200129,000000,3.43,3.59,3.35,3.59,388055,0
+OVID.US,D,20200130,000000,3.53,3.63,3.3702,3.43,497811,0
+OVID.US,D,20200131,000000,3.4,3.71,3.39,3.6,752343,0
+OVID.US,D,20200203,000000,3.66,3.7099,3.54,3.64,260027,0
+OVID.US,D,20200204,000000,3.59,3.69,3.51,3.65,414629,0
+OVID.US,D,20200205,000000,3.65,4.05,3.62,3.99,692191,0
+OVID.US,D,20200206,000000,3.97,4.01,3.75,3.94,446978,0
+OVID.US,D,20200207,000000,3.92,3.95,3.75,3.83,342837,0
+OVID.US,D,20200210,000000,3.84,3.93,3.75,3.79,305383,0
+OVID.US,D,20200211,000000,3.81,3.99,3.745,3.97,354171,0
+OVID.US,D,20200212,000000,3.99,4.48,3.99,4.35,841871,0
+OVID.US,D,20200213,000000,4.3,4.38,4.02,4.13,624947,0
+OVID.US,D,20200214,000000,4.11,4.15,3.785,3.82,723662,0
+OVID.US,D,20200218,000000,3.84,3.97,3.71,3.79,710040,0
+OVID.US,D,20200219,000000,3.81,3.84,3.5,3.62,815261,0
+OVID.US,D,20200220,000000,3.58,3.67,3.55,3.65,694432,0
+OVID.US,D,20200221,000000,3.62,3.65,3.51,3.54,351331,0
+OVID.US,D,20200224,000000,3.43,3.5,3.37,3.46,653324,0
+OVID.US,D,20200225,000000,3.45,3.51,3.24,3.26,1248250,0
+OVID.US,D,20200226,000000,3.28,3.33,3.07,3.23,604425,0
+OVID.US,D,20200227,000000,3.11,3.33,3.0152,3.12,502574,0
+OVID.US,D,20200228,000000,3,3.28,2.92,3.28,602167,0
+OVID.US,D,20200302,000000,3.399,3.399,3.06,3.33,776716,0
+OVID.US,D,20200303,000000,3.39,3.4198,3.15,3.18,516472,0
+OVID.US,D,20200304,000000,3.26,3.5599,3.24,3.53,658163,0
+OVID.US,D,20200305,000000,3.52,3.64,3.36,3.5,498015,0
+OVID.US,D,20200306,000000,3.5,3.5626,3.115,3.16,617944,0
+OVID.US,D,20200309,000000,2.96,3.0261,2.84,2.92,458996,0
+OVID.US,D,20200310,000000,3.04,3.15,2.83,3.08,556391,0
+OVID.US,D,20200311,000000,3.08,3.15,2.51,2.68,1058768,0
+OVID.US,D,20200312,000000,2.37,2.47,1.9138,2.25,1160405,0
+OVID.US,D,20200313,000000,2.4,2.43,2.05,2.25,720062,0
+OVID.US,D,20200316,000000,2.15,2.19,1.8,2.11,765581,0
+OVID.US,D,20200317,000000,2.18,2.69,2.04,2.38,872877,0
+OVID.US,D,20200318,000000,2.27,2.4108,1.9,2.03,916095,0
+OVID.US,D,20200319,000000,2.02,2.3,1.92,2.16,661659,0
+OVID.US,D,20200320,000000,2.17,2.45,2.17,2.29,648579,0
+OVID.US,D,20200323,000000,2.26,2.52,2.23,2.42,456738,0
+OVID.US,D,20200324,000000,2.54,2.67,2.425,2.52,1301999,0
+OVID.US,D,20200325,000000,2.54,2.86,2.54,2.61,468468,0
+OVID.US,D,20200326,000000,2.61,2.98,2.61,2.85,558037,0
+OVID.US,D,20200327,000000,2.84,3.07,2.72,2.89,735735,0
+OVID.US,D,20200330,000000,3.01,3.09,2.46,2.88,598594,0
+OVID.US,D,20200331,000000,2.83,2.98,2.8,2.98,247524,0
+OVID.US,D,20200401,000000,2.98,2.98,2.66,2.67,246832,0
+OVID.US,D,20200402,000000,2.67,2.915,2.64,2.88,196499,0
+OVID.US,D,20200403,000000,2.88,2.94,2.62,2.77,212322,0
+OVID.US,D,20200406,000000,2.86,2.98,2.77,2.86,293909,0
+OVID.US,D,20200407,000000,2.91,3,2.73,2.79,238869,0
+OVID.US,D,20200408,000000,2.85,2.92,2.77,2.83,270354,0
+OVID.US,D,20200409,000000,2.93,3.0401,2.81,2.84,458918,0
+OVID.US,D,20200413,000000,2.94,3.3399,2.91,3.15,577073,0
+OVID.US,D,20200414,000000,3.25,3.6299,3.21,3.48,879204,0
+OVID.US,D,20200415,000000,3.54,3.63,3.2,3.39,459625,0
+OVID.US,D,20200416,000000,3.39,3.5,3.31,3.47,288992,0
+OVID.US,D,20200417,000000,3.6,3.62,3.37,3.4,323792,0
+OVID.US,D,20200420,000000,3.44,3.6,3.41,3.46,436209,0
+OVID.US,D,20200421,000000,3.49,3.51,3.13,3.18,448609,0
+OVID.US,D,20200422,000000,3.3,3.41,3.2125,3.4,225528,0
+OVID.US,D,20200423,000000,3.48,3.5,3.29,3.36,231047,0
+OVID.US,D,20200424,000000,3.41,3.5,3.35,3.41,212579,0
+OVID.US,D,20200427,000000,3.5,4.05,3.46,3.61,1269917,0
+OVID.US,D,20200428,000000,3.84,3.86,3.52,3.67,394189,0
+OVID.US,D,20200429,000000,3.79,3.98,3.7,3.82,525243,0
+OVID.US,D,20200430,000000,3.94,4.09,3.625,3.64,617160,0
+OVID.US,D,20200501,000000,3.66,3.72,3.25,3.32,475963,0
+OVID.US,D,20200504,000000,3.4,3.75,3.33,3.51,621707,0
+OVID.US,D,20200505,000000,3.65,3.78,3.62,3.66,414312,0
+OVID.US,D,20200506,000000,3.72,3.77,3.63,3.68,329072,0
+OVID.US,D,20200507,000000,3.77,3.9399,3.35,3.52,1703265,0
+OVID.US,D,20200508,000000,3.65,3.745,3.56,3.67,785883,0
+OVID.US,D,20200511,000000,3.66,4.1854,3.66,3.94,1365419,0
+OVID.US,D,20200512,000000,4,4.205,3.9575,4.07,976480,0
+OVID.US,D,20200513,000000,4.21,4.48,3.87,4.18,871848,0
+OVID.US,D,20200514,000000,4.2,4.34,3.99,4.11,443277,0
+OVID.US,D,20200515,000000,4.05,4.25,3.9539,4.11,517037,0
+OVID.US,D,20200518,000000,4.18,4.35,4.12,4.17,555949,0
+OVID.US,D,20200519,000000,4.14,4.58,4.14,4.44,790100,0
+OVID.US,D,20200520,000000,4.5,4.77,4.5,4.75,689906,0
+OVID.US,D,20200521,000000,4.8,5.83,4.8,5.09,2586786,0
+OVID.US,D,20200522,000000,5.15,6.11,5.15,5.85,2481437,0
+OVID.US,D,20200526,000000,6.19,7.21,6.19,6.69,4543404,0
+OVID.US,D,20200527,000000,6.77,6.84,5.01,5.73,3710008,0
+OVID.US,D,20200528,000000,5.99,6,5.15,5.255,1296772,0
+OVID.US,D,20200529,000000,5.41,5.74,5.2313,5.35,941471,0
+OVID.US,D,20200601,000000,5.4,5.48,5.2,5.34,1072573,0
+OVID.US,D,20200602,000000,5.34,5.65,5.26,5.53,1219467,0
+OVID.US,D,20200603,000000,5.66,5.69,5.21,5.31,1050278,0
+OVID.US,D,20200604,000000,5.2,5.5974,5.18,5.44,987385,0
+OVID.US,D,20200605,000000,5.6,5.8,5.27,5.29,1376789,0
+OVID.US,D,20200608,000000,5.35,5.52,5.26,5.44,752023,0
+OVID.US,D,20200609,000000,5.41,5.43,5.16,5.36,580103,0
+OVID.US,D,20200610,000000,5.37,5.575,5.29,5.48,568677,0
+OVID.US,D,20200611,000000,5.29,5.39,4.82,4.83,1281997,0
+OVID.US,D,20200612,000000,5.11,5.45,5.06,5.25,824609,0
+OVID.US,D,20200615,000000,5.12,5.67,5.0701,5.67,960635,0
+OVID.US,D,20200616,000000,5.74,5.76,5.35,5.475,971251,0
+OVID.US,D,20200617,000000,5.48,5.533,5.28,5.43,518065,0
+OVID.US,D,20200618,000000,5.75,7.8,5.7201,7.37,13272923,0
+OVID.US,D,20200619,000000,8.81,9.4,7.09,7.4,8845396,0
+OVID.US,D,20200622,000000,7.15,7.55,6.6,7.27,2855561,0
+OVID.US,D,20200623,000000,7.02,7.46,6.9,7.04,1521957,0
+OVID.US,D,20200624,000000,7.02,8.04,6.94,7.91,2643817,0
+OVID.US,D,20200625,000000,7.75,8.26,7.1,7.89,2504068,0
+OVID.US,D,20200626,000000,7.86,8.0999,7.52,7.71,6583213,0
+OVID.US,D,20200629,000000,7.66,8.0193,7.44,7.68,1104798,0
+OVID.US,D,20200630,000000,7.62,7.88,7.17,7.37,2418509,0
+OVID.US,D,20200701,000000,7.4,7.48,7.0301,7.31,1281948,0
+OVID.US,D,20200702,000000,7.55,7.57,7.04,7.19,814364,0
+OVID.US,D,20200706,000000,7.27,7.28,6.92,7.15,653137,0
+OVID.US,D,20200707,000000,7.07,7.6,7.0101,7.46,938451,0
+OVID.US,D,20200708,000000,7.5,7.87,7.38,7.83,847248,0
+OVID.US,D,20200709,000000,7.89,8.21,7.66,7.81,730306,0
+OVID.US,D,20200710,000000,7.78,7.92,7.41,7.47,594067,0
+OVID.US,D,20200713,000000,7.66,8.2,6.95,7,2008841,0
+OVID.US,D,20200714,000000,7.18,7.39,6.97,7.39,1017895,0
+OVID.US,D,20200715,000000,7.58,7.6,7.08,7.35,782012,0
+OVID.US,D,20200716,000000,7.25,7.33,7.05,7.21,576164,0
+OVID.US,D,20200717,000000,7.21,7.41,7.1,7.27,644267,0
+OVID.US,D,20200720,000000,7.27,7.46,7.23,7.38,478150,0
+OVID.US,D,20200721,000000,7.33,7.44,7.15,7.2,711560,0
+OVID.US,D,20200722,000000,7.26,7.26,6.98,7.07,625637,0
+OVID.US,D,20200723,000000,7.08,7.27,6.81,6.88,702085,0
+OVID.US,D,20200724,000000,6.75,6.8299,6.4,6.62,629006,0
+OVID.US,D,20200727,000000,6.77,6.94,6.64,6.81,410428,0
+OVID.US,D,20200728,000000,6.75,6.78,6.41,6.42,438757,0
+OVID.US,D,20200729,000000,6.46,6.58,6.04,6.32,851242,0
+OVID.US,D,20200730,000000,6.12,6.66,6.09,6.6,689973,0
+OVID.US,D,20200731,000000,6.62,6.65,6.27,6.45,507833,0
+OVID.US,D,20200803,000000,6.56,6.8,6.41,6.77,514102,0
+OVID.US,D,20200804,000000,6.75,6.885,6.53,6.85,386415,0
+OVID.US,D,20200805,000000,6.96,7.15,6.77,7.08,505242,0
+OVID.US,D,20200806,000000,7.07,7.14,6.81,6.93,423563,0
+OVID.US,D,20200807,000000,6.9,7.3,6.8105,7.19,574417,0
+OVID.US,D,20200810,000000,7.22,7.445,6.76,7.14,896575,0
+OVID.US,D,20200811,000000,7.1,7.42,6.76,7.02,507388,0
+OVID.US,D,20200812,000000,7.06,7.76,6.9997,7.645,1193237,0
+OVID.US,D,20200813,000000,7.64,7.75,7.27,7.57,613473,0
+OVID.US,D,20200814,000000,7.56,7.73,7.35,7.5,581766,0
+OVID.US,D,20200817,000000,7.52,8.17,7.41,8,846868,0
+OVID.US,D,20200818,000000,8,8.14,7.74,8.1,686464,0
+OVID.US,D,20200819,000000,8.05,8.37,7.87,8.24,562372,0
+OVID.US,D,20200820,000000,8.16,8.3398,7.83,7.91,577443,0
+OVID.US,D,20200821,000000,7.99,7.99,7.5393,7.655,680698,0
+OVID.US,D,20200824,000000,7.71,7.74,6.33,6.37,1431883,0
+OVID.US,D,20200825,000000,7.86,7.89,6.1,6.335,13667453,0
+OVID.US,D,20200826,000000,6.3,6.33,5.66,6.06,5181525,0
+OVID.US,D,20200827,000000,6.08,6.15,5.61,5.69,2267393,0
+OVID.US,D,20200828,000000,5.7,6.05,5.51,5.84,2185592,0
+OVID.US,D,20200831,000000,6.06,6.07,5.63,5.74,1230822,0
+OVID.US,D,20200901,000000,5.71,5.8,5.3101,5.39,1173364,0
+OVID.US,D,20200902,000000,5.48,5.87,5.41,5.69,952853,0
+OVID.US,D,20200903,000000,5.59,5.69,5.33,5.45,614968,0
+OVID.US,D,20200904,000000,5.41,5.6,5.03,5.48,984670,0
+OVID.US,D,20200908,000000,5.48,5.68,5.29,5.5,565825,0
+OVID.US,D,20200909,000000,5.55,5.75,5.49,5.72,476911,0
+OVID.US,D,20200910,000000,5.72,5.92,5.66,5.67,460549,0
+OVID.US,D,20200911,000000,5.76,5.93,5.63,5.71,564370,0
+OVID.US,D,20200914,000000,5.8,6.28,5.8,6.235,895406,0
+OVID.US,D,20200915,000000,6.36,6.639,6.21,6.41,885758,0
+OVID.US,D,20200916,000000,6.45,6.8,6.33,6.62,583470,0
+OVID.US,D,20200917,000000,6.51,6.72,6.41,6.69,440195,0
+OVID.US,D,20200918,000000,6.74,6.9,6.55,6.69,700452,0
+OVID.US,D,20200921,000000,6.55,6.58,6.11,6.16,615396,0
+OVID.US,D,20200922,000000,6.21,6.2622,5.86,6.15,465103,0
+OVID.US,D,20200923,000000,6.23,6.25,5.79,5.8,583835,0
+OVID.US,D,20200924,000000,5.7,5.79,5.42,5.6,672361,0
+OVID.US,D,20200925,000000,5.6,5.88,5.56,5.825,426848,0
+OVID.US,D,20200928,000000,5.9,5.925,5.63,5.89,423848,0
+OVID.US,D,20200929,000000,5.81,6.04,5.73,5.98,324695,0
+OVID.US,D,20200930,000000,6.05,6.05,5.61,5.74,1623686,0
+OVID.US,D,20201001,000000,5.84,6.275,5.75,6.05,1060040,0
+OVID.US,D,20201002,000000,5.85,5.99,5.76,5.76,595269,0
+OVID.US,D,20201005,000000,5.89,6.1055,5.78,6.07,561732,0
+OVID.US,D,20201006,000000,6.1,6.24,5.98,5.99,341004,0
+OVID.US,D,20201007,000000,6.02,6.22,6.02,6.17,663390,0
+OVID.US,D,20201008,000000,6.15,6.26,5.81,5.83,584028,0
+OVID.US,D,20201009,000000,5.83,5.89,5.6,5.65,576282,0
+OVID.US,D,20201012,000000,5.74,5.78,5.46,5.54,785824,0
+OVID.US,D,20201013,000000,5.51,5.82,5.51,5.75,568246,0
+OVID.US,D,20201014,000000,5.82,5.8607,5.58,5.69,467533,0
+OVID.US,D,20201015,000000,5.6,5.75,5.46,5.69,302450,0
+OVID.US,D,20201016,000000,5.66,5.7,5.42,5.52,714417,0
+OVID.US,D,20201019,000000,5.55,5.6793,5.46,5.5,324979,0
+OVID.US,D,20201020,000000,5.53,5.64,5.3,5.36,356006,0
+OVID.US,D,20201021,000000,5.34,5.39,5.19,5.23,338061,0
+OVID.US,D,20201022,000000,5.27,5.42,5.23,5.37,336792,0
+OVID.US,D,20201023,000000,5.37,5.43,5.25,5.34,473409,0
+OVID.US,D,20201026,000000,5.32,5.48,5.15,5.31,789341,0
+OVID.US,D,20201027,000000,5.29,5.69,5.23,5.61,453335,0
+OVID.US,D,20201028,000000,5.43,5.45,5.04,5.16,562262,0
+OVID.US,D,20201029,000000,5.13,5.27,5.02,5.25,330379,0
+OVID.US,D,20201030,000000,5.25,5.25,5.04,5.11,372441,0
+OVID.US,D,20201102,000000,5.13,5.21,4.82,4.94,543711,0
+OVID.US,D,20201103,000000,5.02,5.24,4.93,5.15,623115,0
+OVID.US,D,20201104,000000,5.18,5.48,5.04,5.37,895597,0
+OVID.US,D,20201105,000000,5.4,5.4,5.05,5.31,742256,0
+OVID.US,D,20201106,000000,5.26,5.3,4.955,4.98,668917,0
+OVID.US,D,20201109,000000,5.23,5.46,4.9,5.11,617001,0
+OVID.US,D,20201110,000000,5.2,5.24,4.94,5.15,455319,0
+OVID.US,D,20201111,000000,5.16,5.2499,4.95,5.08,725908,0
+OVID.US,D,20201112,000000,5.15,5.53,5.15,5.42,601024,0
+OVID.US,D,20201113,000000,5.55,6.4307,5.52,6.04,1629563,0
+OVID.US,D,20201116,000000,6.13,6.23,5.7,6,701675,0
+OVID.US,D,20201117,000000,5.95,6.08,5.8195,6.05,558192,0
+OVID.US,D,20201118,000000,6.07,6.2,5.92,6.01,498723,0
+OVID.US,D,20201119,000000,6,6.38,6,6.11,410061,0
+OVID.US,D,20201120,000000,6.07,6.17,5.86,6.14,385572,0
+OVID.US,D,20201123,000000,6.13,6.35,6.1,6.12,522501,0
+OVID.US,D,20201124,000000,6.15,6.29,6,6.12,590781,0
+OVID.US,D,20201125,000000,6.16,6.2191,5.9027,5.99,414510,0
+OVID.US,D,20201127,000000,6.08,6.3,6.08,6.29,502239,0
+OVID.US,D,20201130,000000,6.32,6.92,6.3,6.84,953304,0
+OVID.US,D,20201201,000000,6.97,6.98,6.52,6.65,2320413,0
+OVID.US,D,20201202,000000,3.1557,3.28,2.9,2.935,12523993,0
+OVID.US,D,20201203,000000,2.97,3,2.6,2.69,8959850,0
+OVID.US,D,20201204,000000,2.69,2.7,2.6001,2.68,4293236,0
+OVID.US,D,20201207,000000,2.7,2.79,2.57,2.58,3608848,0
+OVID.US,D,20201208,000000,2.59,2.63,2.52,2.56,3190193,0
+OVID.US,D,20201209,000000,2.57,2.66,2.46,2.49,3272435,0
+OVID.US,D,20201210,000000,2.5,2.62,2.47,2.62,2516560,0
+OVID.US,D,20201211,000000,2.64,2.65,2.53,2.56,1705943,0
+OVID.US,D,20201214,000000,2.59,2.71,2.57,2.64,2109800,0
+OVID.US,D,20201215,000000,2.66,2.68,2.5,2.58,1983089,0
+OVID.US,D,20201216,000000,2.62,2.82,2.5916,2.75,3122396,0
+OVID.US,D,20201217,000000,2.75,2.85,2.67,2.82,2012927,0
+OVID.US,D,20201218,000000,2.81,2.86,2.65,2.65,3005751,0
+OVID.US,D,20201221,000000,2.71,2.71,2.52,2.62,2217902,0
+OVID.US,D,20201222,000000,2.64,2.7,2.57,2.62,1451526,0
+OVID.US,D,20201223,000000,2.67,2.72,2.6,2.69,1209603,0
+OVID.US,D,20201224,000000,2.69,2.705,2.6,2.61,595195,0
+OVID.US,D,20201228,000000,2.63,2.631,2.37,2.42,3012539,0
+OVID.US,D,20201229,000000,2.42,2.42,2.25,2.28,2744476,0
+OVID.US,D,20201230,000000,2.28,2.48,2.28,2.38,1556548,0
+OVID.US,D,20201231,000000,2.38,2.4,2.29,2.31,1028496,0
+OVID.US,D,20210104,000000,2.34,2.46,2.27,2.43,1258022,0
+OVID.US,D,20210105,000000,2.45,2.52,2.39,2.49,1131399,0
+OVID.US,D,20210106,000000,2.5,2.54,2.38,2.42,1614176,0
+OVID.US,D,20210107,000000,2.46,2.51,2.39,2.5,1162893,0
+OVID.US,D,20210108,000000,2.49,2.56,2.4,2.42,1093514,0
+OVID.US,D,20210111,000000,2.43,2.52,2.34,2.45,1081758,0
+OVID.US,D,20210112,000000,2.48,2.51,2.44,2.46,749006,0
+OVID.US,D,20210113,000000,2.47,2.55,2.43,2.47,913039,0
+OVID.US,D,20210114,000000,2.49,2.62,2.47,2.57,1533637,0
+OVID.US,D,20210115,000000,2.61,2.65,2.46,2.47,1477735,0
+OVID.US,D,20210119,000000,2.51,2.55,2.423,2.5,2018639,0
+OVID.US,D,20210120,000000,2.57,2.69,2.5,2.56,2045272,0
+OVID.US,D,20210121,000000,2.62,2.62,2.5,2.58,1480200,0
+OVID.US,D,20210122,000000,2.57,2.74,2.52,2.71,2509981,0
+OVID.US,D,20210125,000000,2.74,2.8,2.6,2.75,2389850,0
+OVID.US,D,20210126,000000,2.8,3.08,2.75,2.8,5192332,0
+OVID.US,D,20210127,000000,2.76,2.79,2.63,2.68,3069194,0
+OVID.US,D,20210128,000000,2.739,2.79,2.59,2.61,1640402,0
+OVID.US,D,20210129,000000,2.63,2.88,2.62,2.81,3375870,0
+OVID.US,D,20210201,000000,2.8,2.82,2.68,2.8,1343087,0
+OVID.US,D,20210202,000000,2.76,3.1,2.7,2.92,3656708,0
+OVID.US,D,20210203,000000,2.96,3.37,2.96,3.29,4997600,0
+OVID.US,D,20210204,000000,3.36,3.38,3,3.18,2720498,0
+OVID.US,D,20210205,000000,3.21,3.28,3.08,3.19,1182419,0
+OVID.US,D,20210208,000000,3.247,3.63,3.2,3.6,3264725,0
+OVID.US,D,20210209,000000,3.61,3.64,3.38,3.5,2187149,0
+OVID.US,D,20210210,000000,3.55,3.66,3.27,3.5,2120909,0
+OVID.US,D,20210211,000000,3.51,3.56,3.23,3.34,1750760,0
+OVID.US,D,20210212,000000,3.405,3.58,3.23,3.42,1782010,0
+OVID.US,D,20210216,000000,3.48,3.97,3.33,3.75,5395045,0
+OVID.US,D,20210217,000000,3.79,3.86,3.45,3.72,3259640,0
+OVID.US,D,20210218,000000,3.6,3.7289,3.34,3.43,2119933,0
+OVID.US,D,20210219,000000,3.45,3.58,3.45,3.47,1292558,0
+OVID.US,D,20210222,000000,3.4,3.4001,2.92,2.99,3203133,0
+OVID.US,D,20210223,000000,2.87,3.14,2.62,3.11,2482150,0
+OVID.US,D,20210224,000000,3.12,3.25,3.04,3.05,1193717,0
+OVID.US,D,20210225,000000,3.06,3.06,2.83,2.95,1736467,0
+OVID.US,D,20210226,000000,2.91,3.04,2.8,2.95,1183949,0
+OVID.US,D,20210301,000000,3.02,3.08,2.97,3.03,650828,0
+OVID.US,D,20210302,000000,3.02,3.1101,2.95,2.96,866483,0
+OVID.US,D,20210303,000000,4.69,4.75,3.83,4.04,124144837,0
+OVID.US,D,20210304,000000,3.9,4.025,3.75,4.02,12047129,0
+OVID.US,D,20210305,000000,4,4.01,3.55,3.97,6982209,0
+OVID.US,D,20210308,000000,3.97,4.0999,3.895,4.01,2389664,0
+OVID.US,D,20210309,000000,4,4.17,3.935,4.07,3975381,0
+OVID.US,D,20210310,000000,4.16,4.39,4.03,4.1,2745449,0
+OVID.US,D,20210311,000000,4.2,4.27,4.0599,4.2,1576643,0
+OVID.US,D,20210312,000000,4.13,4.29,4.09,4.1,1084590,0
+OVID.US,D,20210315,000000,4.06,4.1865,3.97,4.12,1351700,0
+OVID.US,D,20210316,000000,4.05,4.3,4.04,4.28,2744593,0
+OVID.US,D,20210317,000000,4.25,4.35,4.09,4.34,2094398,0
+OVID.US,D,20210318,000000,4.21,4.53,4.15,4.22,2036936,0
+OVID.US,D,20210319,000000,4.295,4.49,4.235,4.47,1761698,0
+OVID.US,D,20210322,000000,4.44,4.45,4.27,4.28,971325,0
+OVID.US,D,20210323,000000,4.25,4.31,3.96,3.97,1871924,0
+OVID.US,D,20210324,000000,4.02,4.09,3.835,3.86,1295848,0
+OVID.US,D,20210325,000000,3.8,4.09,3.76,4.08,899081,0
+OVID.US,D,20210326,000000,4.08,4.08,3.88,3.97,898311,0
+OVID.US,D,20210329,000000,3.93,3.97,3.79,3.79,1013901,0
+OVID.US,D,20210330,000000,4.01,4.0206,3.77,3.85,929483,0
+OVID.US,D,20210331,000000,3.81,4.08,3.81,4.02,862577,0
+OVID.US,D,20210401,000000,4.03,4.14,3.97,4.07,981412,0
+OVID.US,D,20210405,000000,4.03,4.1227,3.9,3.99,818152,0
+OVID.US,D,20210406,000000,3.97,3.98,3.805,3.83,1056564,0
+OVID.US,D,20210407,000000,3.81,3.92,3.72,3.74,470116,0
+OVID.US,D,20210408,000000,3.74,3.8327,3.69,3.69,840788,0
+OVID.US,D,20210409,000000,3.75,3.825,3.68,3.69,729516,0
+OVID.US,D,20210412,000000,3.7,3.71,3.56,3.61,873272,0
+OVID.US,D,20210413,000000,3.6,3.7,3.59,3.66,758825,0
+OVID.US,D,20210414,000000,3.68,3.96,3.67,3.85,637548,0
+OVID.US,D,20210415,000000,3.85,3.975,3.77,3.82,716457,0
+OVID.US,D,20210416,000000,3.82,3.86,3.6501,3.78,790371,0
+OVID.US,D,20210419,000000,3.66,3.8424,3.6,3.7,952974,0
+OVID.US,D,20210420,000000,3.59,3.66,3.35,3.6,2042906,0
+OVID.US,D,20210421,000000,3.528,3.665,3.48,3.59,999033,0
+OVID.US,D,20210422,000000,3.61,3.855,3.495,3.66,1109796,0
+OVID.US,D,20210423,000000,3.68,3.76,3.59,3.67,863058,0
+OVID.US,D,20210426,000000,3.67,3.94,3.65,3.89,714681,0
+OVID.US,D,20210427,000000,3.95,3.97,3.785,3.84,545179,0
+OVID.US,D,20210428,000000,3.83,3.97,3.76,3.93,486045,0
+OVID.US,D,20210429,000000,3.91,3.93,3.8,3.87,484294,0
+OVID.US,D,20210430,000000,3.84,3.9001,3.66,3.67,864421,0
+OVID.US,D,20210503,000000,3.74,3.76,3.6273,3.73,606227,0
+OVID.US,D,20210504,000000,3.67,3.67,3.55,3.64,709017,0
+OVID.US,D,20210505,000000,3.67,3.67,3.5,3.52,622754,0
+OVID.US,D,20210506,000000,3.5,3.51,3.35,3.46,718080,0
+OVID.US,D,20210507,000000,3.43,3.53,3.4,3.48,335713,0
+OVID.US,D,20210510,000000,3.44,3.49,3.27,3.37,495707,0
+OVID.US,D,20210511,000000,3.28,3.51,3.212,3.47,495637,0
+OVID.US,D,20210512,000000,3.39,3.66,3.32,3.5,729112,0
+OVID.US,D,20210513,000000,3.53,3.53,3.22,3.3,878899,0
+OVID.US,D,20210514,000000,3.5,3.72,3.46,3.58,1137388,0
+OVID.US,D,20210517,000000,3.52,3.7,3.47,3.67,737915,0
+OVID.US,D,20210518,000000,3.69,3.85,3.59,3.75,936122,0
+OVID.US,D,20210519,000000,3.64,3.8776,3.5789,3.82,1150042,0
+OVID.US,D,20210520,000000,3.82,3.92,3.69,3.85,676661,0
+OVID.US,D,20210521,000000,3.92,4.06,3.85,3.94,800899,0
+OVID.US,D,20210524,000000,3.94,3.95,3.81,3.87,471939,0
+OVID.US,D,20210525,000000,3.87,3.96,3.855,3.9,619514,0
+OVID.US,D,20210526,000000,3.9,4.08,3.9,4.07,707790,0
+OVID.US,D,20210527,000000,4.07,4.245,4.06,4.23,636375,0
+OVID.US,D,20210528,000000,4.21,4.27,4.09,4.15,605667,0
+OVID.US,D,20210601,000000,4.2,4.8,4.19,4.28,2468256,0
+OVID.US,D,20210602,000000,4.3,4.44,4.16,4.42,1043223,0
+OVID.US,D,20210603,000000,4.42,4.4399,4.275,4.35,504415,0
+OVID.US,D,20210604,000000,4.35,4.42,4.245,4.38,581525,0
+OVID.US,D,20210607,000000,4.37,4.52,4.29,4.45,969438,0
+OVID.US,D,20210608,000000,4.5,4.58,4.35,4.44,812481,0
+OVID.US,D,20210609,000000,4.45,4.6101,4.4,4.44,661717,0
+OVID.US,D,20210610,000000,4.42,4.5,4.35,4.46,560880,0
+OVID.US,D,20210611,000000,4.48,4.51,4.435,4.49,542455,0
+OVID.US,D,20210614,000000,4.5,4.64,4.43,4.45,945207,0
+OVID.US,D,20210615,000000,4.42,4.54,4.28,4.41,845342,0
+OVID.US,D,20210616,000000,4.4,4.49,4.36,4.43,920516,0
+OVID.US,D,20210617,000000,4.42,4.5,4.37,4.46,611815,0
+OVID.US,D,20210618,000000,4.44,4.5,4.2999,4.37,849809,0
+OVID.US,D,20210621,000000,4.36,4.37,4.18,4.27,659885,0
+OVID.US,D,20210622,000000,4.25,4.28,4.12,4.26,549241,0
+OVID.US,D,20210623,000000,4.26,4.29,4.175,4.23,463887,0
+OVID.US,D,20210624,000000,4.23,4.29,4.17,4.29,458268,0
+OVID.US,D,20210625,000000,4.28,4.43,4.27,4.34,6930329,0
+OVID.US,D,20210628,000000,4.34,4.42,4.115,4.16,569969,0
+OVID.US,D,20210629,000000,4.14,4.15,3.89,3.9,590926,0
+OVID.US,D,20210630,000000,3.9,3.94,3.85,3.91,545627,0
+OVID.US,D,20210701,000000,3.94,3.99,3.84,3.95,1521872,0
+OVID.US,D,20210702,000000,3.95,4.08,3.855,4.04,958957,0
+OVID.US,D,20210706,000000,4.07,4.1,3.93,4.025,638427,0
+OVID.US,D,20210707,000000,4.05,4.05,3.8,3.85,350851,0
+OVID.US,D,20210708,000000,3.76,3.92,3.73,3.89,429925,0
+OVID.US,D,20210709,000000,3.9,3.98,3.84,3.94,305259,0
+OVID.US,D,20210712,000000,3.91,3.97,3.87,3.91,286752,0
+OVID.US,D,20210713,000000,3.87,3.91,3.81,3.83,279955,0
+OVID.US,D,20210714,000000,3.87,3.87,3.66,3.66,397088,0
+OVID.US,D,20210715,000000,3.66,3.74,3.6,3.69,242807,0
+OVID.US,D,20210716,000000,3.71,3.8,3.675,3.7,472891,0
+OVID.US,D,20210719,000000,3.65,3.74,3.58,3.68,459342,0
+OVID.US,D,20210720,000000,3.7,3.84,3.675,3.84,365383,0
+OVID.US,D,20210721,000000,3.865,3.92,3.795,3.9,348861,0
+OVID.US,D,20210722,000000,3.92,3.94,3.79,3.82,170117,0
+OVID.US,D,20210723,000000,3.84,3.84,3.705,3.74,236453,0
+OVID.US,D,20210726,000000,3.75,3.81,3.66,3.71,179006,0
+OVID.US,D,20210727,000000,3.68,3.76,3.62,3.73,227984,0
+OVID.US,D,20210728,000000,3.755,3.82,3.72,3.8,217332,0
+OVID.US,D,20210729,000000,3.78,3.94,3.74,3.76,244297,0
+OVID.US,D,20210730,000000,3.76,3.77,3.65,3.73,280844,0
+OVID.US,D,20210802,000000,3.78,3.78,3.71,3.73,218152,0
+OVID.US,D,20210803,000000,3.76,3.81,3.655,3.7,374220,0
+OVID.US,D,20210804,000000,3.73,3.79,3.64,3.67,241845,0
+OVID.US,D,20210805,000000,3.68,3.75,3.65,3.74,187787,0
+OVID.US,D,20210806,000000,3.76,3.76,3.66,3.73,187111,0
+OVID.US,D,20210809,000000,3.75,3.835,3.72,3.74,236118,0
+OVID.US,D,20210810,000000,3.74,3.79,3.65,3.78,315972,0
+OVID.US,D,20210811,000000,3.83,3.87,3.71,3.84,275568,0
+OVID.US,D,20210812,000000,3.8,3.91,3.8,3.91,190337,0
+OVID.US,D,20210813,000000,3.7843,4.2,3.7843,4.04,522163,0
+OVID.US,D,20210816,000000,4.01,4.05,3.73,3.74,363432,0
+OVID.US,D,20210817,000000,3.69,3.78,3.61,3.66,621778,0
+OVID.US,D,20210818,000000,3.65,3.72,3.59,3.62,216681,0
+OVID.US,D,20210819,000000,3.59,3.69,3.48,3.48,288090,0
+OVID.US,D,20210820,000000,3.47,3.63,3.4551,3.51,398023,0
+OVID.US,D,20210823,000000,3.57,3.73,3.56,3.7,389266,0
+OVID.US,D,20210824,000000,3.72,3.72,3.61,3.65,306643,0
+OVID.US,D,20210825,000000,3.64,3.66,3.6,3.62,228998,0
+OVID.US,D,20210826,000000,3.6,3.63,3.44,3.46,768434,0
+OVID.US,D,20210827,000000,3.52,3.55,3.235,3.52,1269000,0
+OVID.US,D,20210830,000000,3.55,3.59,3.47,3.51,310375,0
+OVID.US,D,20210831,000000,3.51,3.63,3.49,3.53,329571,0
+OVID.US,D,20210901,000000,3.52,3.58,3.48,3.56,223311,0
+OVID.US,D,20210902,000000,3.55,3.615,3.52,3.58,184637,0
+OVID.US,D,20210903,000000,3.58,3.58,3.48,3.51,164690,0
+OVID.US,D,20210907,000000,3.53,3.66,3.49,3.5,186576,0
+OVID.US,D,20210908,000000,3.51,3.51,3.39,3.51,181881,0
+OVID.US,D,20210909,000000,3.5,3.57,3.49,3.51,117725,0
+OVID.US,D,20210910,000000,3.53,3.54,3.45,3.45,114837,0
+OVID.US,D,20210913,000000,3.53,3.58,3.43,3.48,186582,0
+OVID.US,D,20210914,000000,3.5,3.5,3.37,3.4,197761,0
+OVID.US,D,20210915,000000,3.42,3.53,3.37,3.46,133566,0
+OVID.US,D,20210916,000000,3.45,3.45,3.37,3.45,89652,0
+OVID.US,D,20210917,000000,3.44,3.51,3.37,3.37,527926,0
+OVID.US,D,20210920,000000,3.33,3.43,3.3,3.34,194659,0
+OVID.US,D,20210921,000000,3.34,3.4,3.31,3.38,117960,0
+OVID.US,D,20210922,000000,3.43,3.43,3.35,3.4,100769,0
+OVID.US,D,20210923,000000,3.4,3.45,3.35,3.45,180059,0
+OVID.US,D,20210924,000000,3.4,3.5,3.36,3.45,157675,0
+OVID.US,D,20210927,000000,3.48,3.53,3.38,3.4,249197,0
+OVID.US,D,20210928,000000,3.4,3.48,3.36,3.41,249797,0
+OVID.US,D,20210929,000000,3.44,3.44,3.3,3.31,146496,0
+OVID.US,D,20210930,000000,3.31,3.46,3.28,3.36,366368,0
+OVID.US,D,20211001,000000,3.39,3.7,3.33,3.53,920809,0
+OVID.US,D,20211004,000000,3.6,3.63,3.4001,3.43,254673,0
+OVID.US,D,20211005,000000,3.41,3.42,3.2085,3.36,782944,0
+OVID.US,D,20211006,000000,3.32,3.45,3.3,3.44,247621,0
+OVID.US,D,20211007,000000,3.44,3.62,3.42,3.59,407902,0
+OVID.US,D,20211008,000000,3.59,3.69,3.57,3.61,247194,0
+OVID.US,D,20211011,000000,3.6,3.74,3.58,3.66,209420,0
+OVID.US,D,20211012,000000,3.68,3.78,3.66,3.73,245123,0
+OVID.US,D,20211013,000000,3.76,3.76,3.62,3.64,130689,0
+OVID.US,D,20211014,000000,3.65,3.7041,3.6,3.64,150179,0
+OVID.US,D,20211015,000000,3.65,3.65,3.6,3.6,107212,0
+OVID.US,D,20211018,000000,3.6,3.61,3.52,3.55,140105,0
+OVID.US,D,20211019,000000,3.55,3.65,3.54,3.62,98450,0
+OVID.US,D,20211020,000000,3.62,3.745,3.6,3.62,160422,0
+OVID.US,D,20211021,000000,3.63,3.67,3.59,3.62,73574,0
+OVID.US,D,20211022,000000,3.61,3.61,3.515,3.59,157605,0
+OVID.US,D,20211025,000000,3.59,3.59,3.51,3.54,102843,0
+OVID.US,D,20211026,000000,3.52,3.54,3.36,3.5,336749,0
+OVID.US,D,20211027,000000,3.47,3.4925,3.4,3.45,103567,0
+OVID.US,D,20211028,000000,3.47,3.505,3.4,3.4,209125,0
+OVID.US,D,20211029,000000,3.38,3.46,3.36,3.4,167190,0
+OVID.US,D,20211101,000000,3.39,3.455,3.36,3.45,292125,0
+OVID.US,D,20211102,000000,3.47,3.53,3.4,3.51,129315,0
+OVID.US,D,20211103,000000,3.51,3.66,3.49,3.65,207072,0
+OVID.US,D,20211104,000000,3.62,3.74,3.5444,3.67,148056,0
+OVID.US,D,20211105,000000,3.68,3.68,3.5,3.59,203248,0
+OVID.US,D,20211108,000000,3.59,3.68,3.57,3.62,159569,0
+OVID.US,D,20211109,000000,3.59,3.635,3.52,3.61,108740,0
+OVID.US,D,20211110,000000,3.59,3.675,3.49,3.5,531311,0
+OVID.US,D,20211111,000000,3.54,3.54,3.46,3.51,115842,0
+OVID.US,D,20211112,000000,3.52,3.63,3.495,3.56,150633,0
+OVID.US,D,20211115,000000,3.6,3.7,3.588,3.64,172048,0
+OVID.US,D,20211116,000000,3.64,3.66,3.54,3.56,141952,0
+OVID.US,D,20211117,000000,3.53,3.58,3.5,3.53,138458,0
+OVID.US,D,20211118,000000,3.53,3.56,3.33,3.37,278375,0
+OVID.US,D,20211119,000000,3.36,3.44,3.34,3.44,182305,0
+OVID.US,D,20211122,000000,3.46,3.48,3.38,3.42,232897,0
+OVID.US,D,20211123,000000,3.39,3.41,3.29,3.32,201234,0
+OVID.US,D,20211124,000000,3.32,3.355,3.22,3.32,149711,0
+OVID.US,D,20211126,000000,3.26,3.35,3.235,3.26,160640,0
+OVID.US,D,20211129,000000,3.245,3.34,3.235,3.3,172491,0
+OVID.US,D,20211130,000000,3.3,3.35,3.24,3.35,127312,0
+OVID.US,D,20211201,000000,3.35,3.42,3.24,3.24,152999,0
+OVID.US,D,20211202,000000,3.22,3.28,3.19,3.24,166906,0
+OVID.US,D,20211203,000000,3.24,3.28,3.14,3.21,422048,0
+OVID.US,D,20211206,000000,3.21,3.25,3.06,3.23,246432,0
+OVID.US,D,20211207,000000,3.25,3.5,3.24,3.4,337770,0
+OVID.US,D,20211208,000000,3.4,3.5995,3.34,3.37,626321,0
+OVID.US,D,20211209,000000,3.37,3.45,3.26,3.27,164217,0
+OVID.US,D,20211210,000000,3.28,3.32,3.15,3.26,209642,0
+OVID.US,D,20211213,000000,3.24,3.3,3.17,3.22,202349,0
+OVID.US,D,20211214,000000,3.18,3.29,3.15,3.27,421906,0
+OVID.US,D,20211215,000000,3.25,3.25,3.02,3.21,421242,0
+OVID.US,D,20211216,000000,3.23,3.25,3.12,3.13,199612,0
+OVID.US,D,20211217,000000,3.1,3.27,3.05,3.25,241909,0
+OVID.US,D,20211220,000000,3.21,3.33,3.19,3.28,314917,0
+OVID.US,D,20211221,000000,3.27,3.32,3.26,3.26,116701,0
+OVID.US,D,20211222,000000,3.23,3.305,3.21,3.28,160430,0
+OVID.US,D,20211223,000000,3.28,3.42,3.2719,3.39,149594,0
+OVID.US,D,20211227,000000,3.37,3.42,3.3,3.31,142520,0
+OVID.US,D,20211228,000000,3.34,3.37,3.21,3.23,154483,0
+OVID.US,D,20211229,000000,3.21,3.22,3.11,3.15,217990,0
+OVID.US,D,20211230,000000,3.15,3.215,3.13,3.17,227120,0
+OVID.US,D,20211231,000000,3.2,3.27,3.15,3.21,219166,0
+OVID.US,D,20220103,000000,3.21,3.38,3.13,3.36,296314,0
+OVID.US,D,20220104,000000,3.36,3.5,3.339,3.48,278908,0
+OVID.US,D,20220105,000000,3.45,3.52,3.395,3.41,275770,0
+OVID.US,D,20220106,000000,3.4,3.4,3.27,3.31,201643,0
+OVID.US,D,20220107,000000,3.3,3.34,3.255,3.3,191925,0
+OVID.US,D,20220110,000000,3.3,3.3,3.15,3.16,180121,0
+OVID.US,D,20220111,000000,3.18,3.23,3.14,3.17,117743,0
+OVID.US,D,20220112,000000,3.2,3.2,3.13,3.19,170510,0
+OVID.US,D,20220113,000000,3.19,3.22,3.1,3.19,127666,0
+OVID.US,D,20220114,000000,3.17,3.1828,3.1,3.13,129606,0
+OVID.US,D,20220118,000000,3.1,3.13,3.02,3.05,184997,0
+OVID.US,D,20220119,000000,3.05,3.145,3,3.04,210499,0
+OVID.US,D,20220120,000000,3.04,3.18,3.04,3.14,224826,0
+OVID.US,D,20220121,000000,3.11,3.16,3.055,3.1,395135,0
+OVID.US,D,20220124,000000,3.03,3.06,2.79,2.82,485275,0
+OVID.US,D,20220125,000000,2.81,2.84,2.73,2.74,239845,0
+OVID.US,D,20220126,000000,2.76,2.85,2.73,2.73,406427,0
+OVID.US,D,20220127,000000,2.73,2.76,2.62,2.65,208768,0
+OVID.US,D,20220128,000000,2.66,2.73,2.595,2.69,339104,0
+OVID.US,D,20220131,000000,2.66,2.81,2.66,2.76,374753,0
+OVID.US,D,20220201,000000,2.76,2.89,2.73,2.85,341224,0
+OVID.US,D,20220202,000000,2.88,2.88,2.67,2.75,266256,0
+OVID.US,D,20220203,000000,2.73,2.8,2.7,2.72,122895,0
+OVID.US,D,20220204,000000,2.74,2.805,2.7191,2.79,99474,0
+OVID.US,D,20220207,000000,2.77,2.945,2.75,2.91,143677,0
+OVID.US,D,20220208,000000,2.95,3.015,2.8804,3,93600,0
+OVID.US,D,20220209,000000,3.01,3.17,2.98,3.17,152573,0
+OVID.US,D,20220210,000000,3.105,3.22,3.1,3.16,143870,0
+OVID.US,D,20220211,000000,3.16,3.22,3.09,3.15,125107,0
+OVID.US,D,20220214,000000,3.13,3.18,3.08,3.17,108514,0
+OVID.US,D,20220215,000000,3.2,3.23,3.17,3.21,90343,0
+OVID.US,D,20220216,000000,3.23,3.235,3.15,3.2,77217,0
+OVID.US,D,20220217,000000,3.21,3.22,3.16,3.21,77504,0
+OVID.US,D,20220218,000000,3.22,3.22,3.19,3.22,129827,0
+OVID.US,D,20220222,000000,3.22,3.235,3.18,3.22,125796,0
+OVID.US,D,20220223,000000,3.22,3.22,3.06,3.07,145661,0
+OVID.US,D,20220224,000000,2.92,3.19,2.89,3.19,288271,0
+OVID.US,D,20220225,000000,3.19,3.28,3.18,3.27,99781,0
+OVID.US,D,20220228,000000,3.22,3.4,3.16,3.39,196201,0
+OVID.US,D,20220301,000000,3.38,3.44,3.33,3.41,120986,0
+OVID.US,D,20220302,000000,3.415,3.54,3.37,3.45,176820,0
+OVID.US,D,20220303,000000,3.46,3.46,3.282,3.29,127042,0
+OVID.US,D,20220304,000000,3.26,3.34,3.26,3.33,107498,0
+OVID.US,D,20220307,000000,3.35,3.39,3.3,3.34,145227,0
+OVID.US,D,20220308,000000,3.33,3.46,3.3,3.37,427563,0
+OVID.US,D,20220309,000000,3.39,3.495,3.39,3.45,522474,0
+OVID.US,D,20220310,000000,3.38,3.49,3.38,3.49,172025,0
+OVID.US,D,20220311,000000,3.5,3.55,3.37,3.38,126466,0
+OVID.US,D,20220314,000000,3.31,3.36,3.15,3.2,122620,0
+OVID.US,D,20220315,000000,3.13,3.19,3.105,3.13,84731,0
+OVID.US,D,20220316,000000,3.11,3.13,3.07,3.09,172537,0
+OVID.US,D,20220317,000000,3.09,3.18,3.09,3.16,131373,0
+OVID.US,D,20220318,000000,3.14,3.27,3.14,3.21,189258,0
+OVID.US,D,20220321,000000,3.22,3.23,2.96,3.01,126164,0
+OVID.US,D,20220322,000000,3.01,3.32,3.01,3.23,375750,0
+OVID.US,D,20220323,000000,3.24,3.308,3.14,3.2,182778,0
+OVID.US,D,20220324,000000,3.23,3.24,3.135,3.14,54300,0
+OVID.US,D,20220325,000000,3.13,3.28,3.12,3.22,165554,0
+OVID.US,D,20220328,000000,3.2,3.26,3.14,3.22,466037,0
+OVID.US,D,20220329,000000,3.22,3.4,3.22,3.33,395494,0
+OVID.US,D,20220330,000000,3.35,3.355,3.16,3.17,92930,0
+OVID.US,D,20220331,000000,3.16,3.1835,3.08,3.14,129255,0
+OVID.US,D,20220401,000000,3.15,3.235,3.15,3.21,71278,0
+OVID.US,D,20220404,000000,3.22,3.315,3.19,3.31,226774,0
+OVID.US,D,20220405,000000,3.31,3.34,3.26,3.29,507789,0
+OVID.US,D,20220406,000000,3.22,3.31,3.22,3.26,110674,0
+OVID.US,D,20220407,000000,3.25,3.35,3.16,3.22,176563,0
+OVID.US,D,20220408,000000,3.22,3.27,3.18,3.22,140583,0
+OVID.US,D,20220411,000000,3.21,3.22,3.16,3.19,120640,0
+OVID.US,D,20220412,000000,3.2,3.24,3.17,3.19,117622,0
+OVID.US,D,20220413,000000,3.19,3.265,3.19,3.26,86190,0
+OVID.US,D,20220414,000000,3.23,3.2639,3.21,3.21,83028,0
+OVID.US,D,20220418,000000,3.2,3.24,3.17,3.2,121973,0
+OVID.US,D,20220419,000000,3.2,3.26,3.1,3.15,93364,0
+OVID.US,D,20220420,000000,3.15,3.16,3.1,3.15,63336,0
+OVID.US,D,20220421,000000,3.14,3.155,3.075,3.11,150637,0
+OVID.US,D,20220422,000000,3.1,3.11,2.93,2.93,82960,0
+OVID.US,D,20220425,000000,2.94,2.97,2.855,2.93,81709,0
+OVID.US,D,20220426,000000,2.9,2.91,2.82,2.84,174121,0
+OVID.US,D,20220427,000000,2.85,2.85,2.76,2.78,56667,0
+OVID.US,D,20220428,000000,2.8,2.815,2.735,2.8,95076,0
+OVID.US,D,20220429,000000,2.78,2.84,2.7289,2.75,46832,0
+OVID.US,D,20220502,000000,2.622,2.915,2.622,2.9,109446,0
+OVID.US,D,20220503,000000,2.91,3.1,2.88,3.01,108178,0
+OVID.US,D,20220504,000000,2.99,3.1,2.9,3.07,116920,0
+OVID.US,D,20220505,000000,3.02,3.03,2.89,2.91,76108,0
+OVID.US,D,20220506,000000,2.88,2.91,2.79,2.82,84476,0
+OVID.US,D,20220509,000000,2.81,2.86,2.775,2.82,118275,0
+OVID.US,D,20220510,000000,2.83,2.97,2.75,2.78,91318,0
+OVID.US,D,20220511,000000,2.74,2.78,2.48,2.48,141994,0
+OVID.US,D,20220512,000000,2.45,2.47,2.25,2.255,126907,0
+OVID.US,D,20220513,000000,2.29,2.3775,2.18,2.19,102604,0
+OVID.US,D,20220516,000000,2.18,2.2,2.08,2.12,92524,0
+OVID.US,D,20220517,000000,2.14,2.1763,2.14,2.16,183175,0
+OVID.US,D,20220518,000000,2.12,2.17,2.09,2.09,136524,0
+OVID.US,D,20220519,000000,2.07,2.145,2.06,2.06,37621,0
+OVID.US,D,20220520,000000,2.06,2.1,2.06,2.06,38873,0
+OVID.US,D,20220523,000000,2.08,2.1,1.95,1.96,181838,0
+OVID.US,D,20220524,000000,1.93,1.95,1.85,1.89,595491,0
+OVID.US,D,20220525,000000,1.87,1.93,1.84,1.84,117296,0
+OVID.US,D,20220526,000000,1.85,1.86,1.75,1.75,152494,0
+OVID.US,D,20220527,000000,1.79,1.79,1.65,1.74,292765,0
+OVID.US,D,20220531,000000,1.74,1.79,1.69,1.69,134687,0
+OVID.US,D,20220601,000000,1.71,1.735,1.65,1.695,107752,0
+OVID.US,D,20220602,000000,1.7,1.82,1.65,1.81,402293,0
+OVID.US,D,20220603,000000,1.82,2,1.801,1.94,276870,0
+OVID.US,D,20220606,000000,1.93,1.95,1.8505,1.87,298745,0
+OVID.US,D,20220607,000000,1.93,1.93,1.8,1.83,707708,0
+OVID.US,D,20220608,000000,1.81,1.93,1.81,1.87,312084,0
+OVID.US,D,20220609,000000,1.87,2.08,1.86,1.96,488055,0
+OVID.US,D,20220610,000000,1.93,1.93,1.84,1.89,333592,0
+OVID.US,D,20220613,000000,1.83,1.86,1.79,1.82,161051,0
+OVID.US,D,20220614,000000,1.8,1.83,1.78,1.79,90585,0
+OVID.US,D,20220615,000000,1.8,1.85,1.74,1.8,287455,0
+OVID.US,D,20220616,000000,1.78,1.79,1.7005,1.75,136445,0
+OVID.US,D,20220617,000000,1.76,1.8924,1.76,1.85,372452,0
+OVID.US,D,20220621,000000,1.84,1.95,1.84,1.85,490738,0
+OVID.US,D,20220622,000000,1.84,1.97,1.8,1.87,161035,0
+OVID.US,D,20220623,000000,1.85,1.89,1.785,1.88,360620,0
+OVID.US,D,20220624,000000,1.91,1.94,1.87,1.91,191765,0
+OVID.US,D,20220627,000000,1.9,1.92,1.87,1.9,294096,0
+OVID.US,D,20220628,000000,1.92,1.93,1.84,1.89,93156,0
+OVID.US,D,20220629,000000,1.88,1.93,1.86,1.9,100177,0
+OVID.US,D,20220630,000000,1.89,2.15,1.875,2.15,215214,0
+OVID.US,D,20220701,000000,2.13,2.2,2.06,2.19,194984,0
+OVID.US,D,20220705,000000,2.21,2.24,2.12,2.14,241822,0
+OVID.US,D,20220706,000000,2.12,2.2,2.11,2.16,182153,0
+OVID.US,D,20220707,000000,2.14,2.27,2.14,2.21,342610,0
+OVID.US,D,20220708,000000,2.2,2.23,2.18,2.19,157276,0
+OVID.US,D,20220711,000000,2.16,2.19,2.12,2.13,108218,0
+OVID.US,D,20220712,000000,2.11,2.185,2.11,2.14,202432,0
+OVID.US,D,20220713,000000,2.1218,2.17,2.03,2.07,130360,0
+OVID.US,D,20220714,000000,2.07,2.07,1.97,2.01,109034,0
+OVID.US,D,20220715,000000,1.99,2.04,1.9638,2.02,32548,0
+OVID.US,D,20220718,000000,2.01,2.07,2.01,2.05,129161,0
+OVID.US,D,20220719,000000,2.05,2.14,2.045,2.05,24299,0
+OVID.US,D,20220720,000000,2.05,2.175,2.05,2.07,46321,0
+OVID.US,D,20220721,000000,2.05,2.12,2,2.03,55674,0
+OVID.US,D,20220722,000000,2,2.07,1.98,2.02,32150,0
+OVID.US,D,20220725,000000,2.03,2.081,1.98,2.05,38756,0
+OVID.US,D,20220726,000000,2.03,2.07,2.01,2.02,42392,0
+OVID.US,D,20220727,000000,2.08,2.1,2.025,2.07,36479,0
+OVID.US,D,20220728,000000,2.06,2.07,1.97,1.99,37309,0
+OVID.US,D,20220729,000000,1.96,2.1,1.93,2.05,68606,0
+OVID.US,D,20220801,000000,2.01,2.11,1.99,2.08,57528,0
+OVID.US,D,20220802,000000,2.0929,2.2,2.05,2.2,221495,0
+OVID.US,D,20220803,000000,2.2,2.285,2.155,2.22,328746,0
+OVID.US,D,20220804,000000,2.2,2.22,2.16,2.2,26640,0
+OVID.US,D,20220805,000000,2.17,2.21,2.17,2.2,35714,0
+OVID.US,D,20220808,000000,2.18,2.22,2.17,2.2,31153,0
+OVID.US,D,20220809,000000,2.17,2.22,2.1405,2.18,37017,0
+OVID.US,D,20220810,000000,2.2,2.23,2.19,2.21,31609,0
+OVID.US,D,20220811,000000,2.2,2.23,2.19,2.22,99125,0
+OVID.US,D,20220812,000000,2.2,2.265,2.2,2.25,77641,0
+OVID.US,D,20220815,000000,2.21,2.28,2.21,2.26,38341,0
+OVID.US,D,20220816,000000,2.24,2.27,2.2,2.2,79549,0
+OVID.US,D,20220817,000000,2.2,2.22,2.14,2.18,116688,0
+OVID.US,D,20220818,000000,2.17,2.26,2.16,2.25,85228,0
+OVID.US,D,20220819,000000,2.22,2.2201,2.15,2.15,166255,0
+OVID.US,D,20220822,000000,2.13,2.2,2.12,2.2,78938,0
+OVID.US,D,20220823,000000,2.2,2.21,2.12,2.19,55231,0
+OVID.US,D,20220824,000000,2.25,2.26,2.11,2.25,68490,0
+OVID.US,D,20220825,000000,2.25,2.25,2.185,2.22,61797,0
+OVID.US,D,20220826,000000,2.23,2.25,2.13,2.14,74745,0
+OVID.US,D,20220829,000000,2.12,2.15,2.0766,2.08,83970,0
+OVID.US,D,20220830,000000,2.1,2.13,2.01,2.06,129825,0
+OVID.US,D,20220831,000000,2.05,2.06,1.98,2.01,74412,0
+OVID.US,D,20220901,000000,1.98,2.01,1.91,1.95,66708,0
+OVID.US,D,20220902,000000,1.94,2.02,1.885,2,79419,0
+OVID.US,D,20220906,000000,2.02,2.08,1.95,1.99,72915,0
+OVID.US,D,20220907,000000,1.9502,2.07,1.94,2.07,74558,0
+OVID.US,D,20220908,000000,2.03,2.205,2.02,2.17,192836,0
+OVID.US,D,20220909,000000,2.12,2.19,2.12,2.18,280354,0
+OVID.US,D,20220912,000000,2.16,2.19,2.13,2.17,95801,0
+OVID.US,D,20220913,000000,2.13,2.153,2.0953,2.12,47437,0
+OVID.US,D,20220914,000000,2.15,2.17,2.11,2.15,107869,0
+OVID.US,D,20220915,000000,2.14,2.19,2.13,2.19,18308,0
+OVID.US,D,20220916,000000,2.14,2.17,2.08,2.08,216243,0
+OVID.US,D,20220919,000000,2.04,2.05,2.01,2.05,47270,0
+OVID.US,D,20220920,000000,2.04,2.04,1.935,1.97,77996,0
+OVID.US,D,20220921,000000,1.95,2.04,1.88,1.92,72742,0
+OVID.US,D,20220922,000000,1.91,1.94,1.83,1.92,67499,0
+OVID.US,D,20220923,000000,1.88,1.88,1.82,1.85,37386,0
+OVID.US,D,20220926,000000,1.85,1.87,1.81,1.86,58790,0
+OVID.US,D,20220927,000000,1.84,1.91,1.84,1.87,92365,0
+OVID.US,D,20220928,000000,1.89,1.89,1.81,1.85,61362,0
+OVID.US,D,20220929,000000,1.82,1.89,1.82,1.89,71508,0
+OVID.US,D,20220930,000000,1.9139,1.94,1.84,1.84,76323,0
+OVID.US,D,20221003,000000,1.85,1.92,1.8,1.87,34891,0
+OVID.US,D,20221004,000000,1.9101,1.92,1.845,1.89,108331,0
+OVID.US,D,20221005,000000,1.86,1.88,1.83,1.84,189356,0
+OVID.US,D,20221006,000000,1.82,1.88,1.8,1.8,26614,0
+OVID.US,D,20221007,000000,1.81,1.84,1.74,1.74,58278,0
+OVID.US,D,20221010,000000,1.73,1.78,1.69,1.72,110899,0
+OVID.US,D,20221011,000000,1.69,1.69,1.62,1.64,375674,0
+OVID.US,D,20221012,000000,1.62,1.8299,1.59,1.6,264844,0
+OVID.US,D,20221013,000000,1.58,1.61,1.52,1.6,480995,0
+OVID.US,D,20221014,000000,1.616,1.6633,1.5514,1.56,338630,0
+OVID.US,D,20221017,000000,1.55,1.61,1.55,1.585,201478,0
+OVID.US,D,20221018,000000,1.6,1.66,1.6,1.66,199834,0
+OVID.US,D,20221019,000000,1.64,1.65,1.63,1.63,113502,0
+OVID.US,D,20221020,000000,1.62,1.64,1.59,1.61,266474,0
+OVID.US,D,20221021,000000,1.6047,1.62,1.58,1.61,80380,0
+OVID.US,D,20221024,000000,1.61,1.63,1.57,1.62,84779,0
+OVID.US,D,20221025,000000,1.65,1.68,1.59,1.67,69450,0
+OVID.US,D,20221026,000000,1.66,1.7,1.63,1.67,68760,0
+OVID.US,D,20221027,000000,1.67,1.69,1.62,1.65,73100,0
+OVID.US,D,20221028,000000,1.67,1.695,1.58,1.63,101727,0
+OVID.US,D,20221031,000000,1.64,1.71,1.584,1.63,128910,0
+OVID.US,D,20221101,000000,1.63,1.7,1.61,1.68,30941,0
+OVID.US,D,20221102,000000,1.66,1.7,1.59,1.68,64165,0
+OVID.US,D,20221103,000000,1.68,1.68,1.6,1.63,49180,0
+OVID.US,D,20221104,000000,1.62,1.62,1.52,1.52,45158,0
+OVID.US,D,20221107,000000,1.52,1.52,1.43,1.44,83436,0
+OVID.US,D,20221108,000000,1.44,1.5,1.405,1.49,93289,0
+OVID.US,D,20221109,000000,1.47,1.49,1.41,1.47,57315,0
+OVID.US,D,20221110,000000,1.49,1.62,1.49,1.6,93869,0
+OVID.US,D,20221111,000000,1.6,1.61,1.5,1.6,76240,0
+OVID.US,D,20221114,000000,1.6,1.65,1.55,1.63,88374,0
+OVID.US,D,20221115,000000,1.61,1.69,1.6,1.68,87996,0
+OVID.US,D,20221116,000000,1.68,1.69,1.59,1.66,49633,0
+OVID.US,D,20221117,000000,1.66,1.66,1.5779,1.66,15395,0
+OVID.US,D,20221118,000000,1.65,1.66,1.6,1.66,28700,0
+OVID.US,D,20221121,000000,1.65,1.7,1.59,1.65,48965,0
+OVID.US,D,20221122,000000,1.64,1.75,1.64,1.75,71300,0
+OVID.US,D,20221123,000000,1.7,1.84,1.7,1.84,69375,0
+OVID.US,D,20221125,000000,1.81,1.82,1.79,1.8,25807,0
+OVID.US,D,20221128,000000,1.78,1.84,1.7,1.83,67805,0
+OVID.US,D,20221129,000000,1.82,1.84,1.78,1.83,78472,0
+OVID.US,D,20221130,000000,1.81,1.81,1.7301,1.77,51108,0
+OVID.US,D,20221201,000000,1.78,1.83,1.76,1.81,62496,0
+OVID.US,D,20221202,000000,1.81,1.85,1.75,1.85,88408,0
+OVID.US,D,20221205,000000,1.82,1.82,1.78,1.79,109866,0
+OVID.US,D,20221206,000000,1.8,1.81,1.76,1.8,96209,0
+OVID.US,D,20221207,000000,1.8,1.8,1.74,1.75,85384,0
+OVID.US,D,20221208,000000,1.78,1.85,1.76,1.82,81277,0
+OVID.US,D,20221209,000000,1.82,1.83,1.78,1.82,51240,0
+OVID.US,D,20221212,000000,1.82,1.86,1.78,1.84,92534,0
+OVID.US,D,20221213,000000,1.86,1.88,1.8,1.8,241577,0
+OVID.US,D,20221214,000000,1.8,1.84,1.8,1.81,129351,0
+OVID.US,D,20221215,000000,1.8,1.84,1.79,1.8,119578,0
+OVID.US,D,20221216,000000,1.8,1.82,1.62,1.74,906574,0
+OVID.US,D,20221219,000000,1.72,1.73,1.65,1.66,103625,0
+OVID.US,D,20221220,000000,1.66,1.69,1.64,1.67,82007,0
+OVID.US,D,20221221,000000,1.71,1.75,1.675,1.72,87868,0
+OVID.US,D,20221222,000000,1.74,1.76,1.7,1.7,89810,0
+OVID.US,D,20221223,000000,1.69,1.72,1.68,1.7,65018,0
+OVID.US,D,20221227,000000,1.7,1.77,1.6801,1.72,196031,0
+OVID.US,D,20221228,000000,1.73,1.78,1.73,1.75,70447,0
+OVID.US,D,20221229,000000,1.75,1.84,1.7301,1.82,71147,0
+OVID.US,D,20221230,000000,1.79,1.86,1.79,1.86,91166,0
+OVID.US,D,20230103,000000,1.88,1.94,1.86,1.94,75276,0
+OVID.US,D,20230104,000000,1.93,1.93,1.87,1.9,33622,0
+OVID.US,D,20230105,000000,1.88,1.92,1.855,1.92,39905,0
+OVID.US,D,20230106,000000,1.91,1.93,1.8691,1.88,20295,0
+OVID.US,D,20230109,000000,1.88,2.02,1.8,2.01,94874,0
+OVID.US,D,20230110,000000,2.01,2.09,1.87,2.09,142233,0
+OVID.US,D,20230111,000000,2.08,2.26,2.02,2.26,91826,0
+OVID.US,D,20230112,000000,2.26,2.28,2.17,2.28,45768,0
+OVID.US,D,20230113,000000,2.24,2.43,2.18,2.38,99562,0
+OVID.US,D,20230117,000000,2.4,2.4,2.31,2.36,108495,0
+OVID.US,D,20230118,000000,2.36,2.36,2.28,2.33,46489,0
+OVID.US,D,20230119,000000,2.3,2.3,2.244,2.29,33228,0
+OVID.US,D,20230120,000000,2.3,2.33,2.2322,2.3,54015,0
+OVID.US,D,20230123,000000,2.33,2.42,2.3,2.41,29089,0
+OVID.US,D,20230124,000000,2.4,2.42,2.37,2.4,25238,0
+OVID.US,D,20230125,000000,2.28,2.41,2.25,2.4,48158,0
+OVID.US,D,20230126,000000,2.4,2.5,2.38,2.48,50658,0
+OVID.US,D,20230127,000000,2.45,2.53,2.45,2.53,61107,0
+OVID.US,D,20230130,000000,2.54,2.56,2.47,2.5,70951,0
+OVID.US,D,20230131,000000,2.48,2.52,2.425,2.5,21272,0
+OVID.US,D,20230201,000000,2.5027,2.51,2.38,2.42,75354,0
+OVID.US,D,20230202,000000,2.43,2.45,2.38,2.45,115938,0
+OVID.US,D,20230203,000000,2.43,2.48,2.43,2.43,44219,0
+OVID.US,D,20230206,000000,2.4,2.46,2.36,2.39,118431,0
+OVID.US,D,20230207,000000,2.4,2.54,2.3899,2.53,65440,0
+OVID.US,D,20230208,000000,2.5,2.52,2.31,2.4,113033,0
+OVID.US,D,20230209,000000,2.38,2.5,2.33,2.43,31111,0
+OVID.US,D,20230210,000000,2.4276,2.48,2.4,2.48,52681,0
+OVID.US,D,20230213,000000,2.45,2.51,2.4162,2.49,37357,0
+OVID.US,D,20230214,000000,2.49,2.54,2.42,2.54,54419,0
+OVID.US,D,20230215,000000,2.51,2.54,2.48,2.53,31707,0
+OVID.US,D,20230216,000000,2.5,2.58,2.47,2.53,64926,0
+OVID.US,D,20230217,000000,2.49,2.54,2.46,2.51,47873,0
+OVID.US,D,20230221,000000,2.5,2.5,2.32,2.34,40853,0
+OVID.US,D,20230222,000000,2.36,2.39,2.31,2.37,48274,0
+OVID.US,D,20230223,000000,2.4,2.5,2.38,2.5,62982,0
+OVID.US,D,20230224,000000,2.5,2.5,2.41,2.45,56353,0
+OVID.US,D,20230227,000000,2.46,2.53,2.45,2.5,37021,0
+OVID.US,D,20230228,000000,2.5,2.52,2.4249,2.47,60772,0
+OVID.US,D,20230301,000000,2.48,2.52,2.43,2.5,67297,0
+OVID.US,D,20230302,000000,2.45,2.51,2.39,2.44,89760,0
+OVID.US,D,20230303,000000,2.44,2.4503,2.36,2.38,111108,0
+OVID.US,D,20230306,000000,2.4,2.4,2.29,2.4,96560,0
+OVID.US,D,20230307,000000,2.38,2.49,2.3202,2.45,90509,0
+OVID.US,D,20230308,000000,2.43,2.44,2.37,2.4,154345,0
+OVID.US,D,20230309,000000,2.31,2.4,2.15,2.15,55450,0
+OVID.US,D,20230310,000000,2.14,2.2,1.9,2,146641,0
+OVID.US,D,20230313,000000,1.92,2.085,1.9,2.01,34812,0
+OVID.US,D,20230314,000000,2.05,2.135,2,2.08,65973,0
+OVID.US,D,20230315,000000,2.0266,2.12,2.02,2.09,24204,0
+OVID.US,D,20230316,000000,2.09,2.17,2.03,2.15,34839,0
+OVID.US,D,20230317,000000,2.13,2.26,2.12,2.26,83592,0
+OVID.US,D,20230320,000000,2.25,2.3199,2.22,2.29,41260,0
+OVID.US,D,20230321,000000,2.3,2.41,2.254,2.36,34061,0
+OVID.US,D,20230322,000000,2.37,2.44,2.29,2.42,89612,0
+OVID.US,D,20230323,000000,2.42,2.55,2.3056,2.48,85829,0
+OVID.US,D,20230324,000000,2.46,2.62,2.44,2.62,95708,0
+OVID.US,D,20230327,000000,2.69,2.8,2.55,2.8,113780,0
+OVID.US,D,20230328,000000,2.8,2.85,2.67,2.85,86526,0
+OVID.US,D,20230329,000000,2.88,2.88,2.68,2.7,51365,0
+OVID.US,D,20230330,000000,2.7,2.7,2.4,2.59,142184,0
+OVID.US,D,20230331,000000,2.52,2.64,2.46,2.58,50998,0
+OVID.US,D,20230403,000000,2.55,2.72,2.55,2.69,68135,0
+OVID.US,D,20230404,000000,2.71,2.72,2.49,2.54,27915,0
+OVID.US,D,20230405,000000,2.51,2.6,2.5,2.57,37817,0
+OVID.US,D,20230406,000000,2.45,2.6,2.45,2.53,20337,0
+OVID.US,D,20230410,000000,2.51,2.575,2.45,2.55,53277,0
+OVID.US,D,20230411,000000,2.55,2.77,2.53,2.74,101585,0
+OVID.US,D,20230412,000000,2.72,2.96,2.6842,2.92,117060,0
+OVID.US,D,20230413,000000,2.88,3.2,2.81,3.09,163179,0
+OVID.US,D,20230414,000000,3.05,3.1,2.87,3.1,149574,0
+OVID.US,D,20230417,000000,3.16,3.2,2.9903,3.13,175818,0
+OVID.US,D,20230418,000000,3.12,3.12,2.87,3.09,82933,0
+OVID.US,D,20230419,000000,3.03,3.08,2.88,3.02,92002,0
+OVID.US,D,20230420,000000,2.99,3.12,2.97,3.05,110234,0
+OVID.US,D,20230421,000000,3.02,3.23,2.99,3.22,107291,0
+OVID.US,D,20230424,000000,3.17,3.35,3.11,3.33,82585,0
+OVID.US,D,20230425,000000,3.29,3.29,2.992,3.07,77424,0
+OVID.US,D,20230426,000000,3.04,3.33,3.013,3.32,98068,0
+OVID.US,D,20230427,000000,3.35,3.65,3.25,3.61,194309,0
+OVID.US,D,20230428,000000,3.49,3.64,3.41,3.58,135817,0
+OVID.US,D,20230501,000000,3.53,3.65,3.48,3.63,171147,0
+OVID.US,D,20230502,000000,3.62,3.65,3.53,3.6,89649,0
+OVID.US,D,20230503,000000,3.6,3.65,3.51,3.61,129435,0
+OVID.US,D,20230504,000000,3.63,3.7,3.59,3.65,204607,0
+OVID.US,D,20230505,000000,3.51,3.65,3.38,3.63,132204,0
+OVID.US,D,20230508,000000,3.54,3.62,3.3408,3.46,110684,0
+OVID.US,D,20230509,000000,3.41,3.65,3.21,3.55,387753,0
+OVID.US,D,20230510,000000,3.57,3.66,3.48,3.56,103854,0
+OVID.US,D,20230511,000000,3.56,3.6499,3.49,3.53,140495,0
+OVID.US,D,20230512,000000,3.52,3.63,3.52,3.62,79682,0
+OVID.US,D,20230515,000000,3.66,3.77,3.48,3.49,208908,0
+OVID.US,D,20230516,000000,3.44,3.6,3.36,3.5,303664,0
+OVID.US,D,20230517,000000,3.47,3.54,3.45,3.47,109818,0
+OVID.US,D,20230518,000000,3.48,3.48,3.33,3.46,112357,0
+OVID.US,D,20230519,000000,3.48,3.57,3.42,3.45,79274,0
+OVID.US,D,20230522,000000,3.45,3.55,3.4073,3.49,87985,0
+OVID.US,D,20230523,000000,3.48,3.68,3.4,3.45,89102,0
+OVID.US,D,20230524,000000,3.44,3.55,3.36,3.48,53151,0
+OVID.US,D,20230525,000000,3.55,3.55,3.35,3.39,72660,0
+OVID.US,D,20230526,000000,3.4,3.56,3.3915,3.56,50421,0
+OVID.US,D,20230530,000000,3.6,3.62,3.41,3.48,88083,0
+OVID.US,D,20230531,000000,3.45,3.6,3.4232,3.54,48494,0
+OVID.US,D,20230601,000000,3.53,3.8,3.5,3.7,183033,0
+OVID.US,D,20230602,000000,3.72,3.78,3.61,3.665,80830,0
+OVID.US,D,20230605,000000,3.63,3.8893,3.615,3.84,187221,0
+OVID.US,D,20230606,000000,3.85,3.89,3.52,3.64,112296,0
+OVID.US,D,20230607,000000,3.59,3.75,3.41,3.44,181111,0
+OVID.US,D,20230608,000000,3.46,3.59,3.4302,3.51,401879,0
+OVID.US,D,20230609,000000,3.47,3.59,3.46,3.48,1038287,0
+OVID.US,D,20230612,000000,3.5,3.74,3.5,3.69,173792,0
+OVID.US,D,20230613,000000,3.72,3.98,3.66,3.89,206874,0
+OVID.US,D,20230614,000000,3.93,3.9385,3.81,3.83,166820,0
+OVID.US,D,20230615,000000,3.86,3.86,3.56,3.58,158547,0
+OVID.US,D,20230616,000000,3.58,3.74,3.46,3.69,492693,0
+OVID.US,D,20230620,000000,3.65,3.88,3.561,3.845,261773,0
+OVID.US,D,20230621,000000,3.82,3.84,3.72,3.78,299978,0
+OVID.US,D,20230622,000000,3.78,3.84,3.72,3.74,307764,0
+OVID.US,D,20230623,000000,3.7,3.78,3.66,3.73,7326490,0
+OVID.US,D,20230626,000000,3.62,3.67,3.41,3.41,318851,0
+OVID.US,D,20230627,000000,3.45,3.45,3.32,3.36,210271,0
+OVID.US,D,20230628,000000,3.31,3.35,3.1618,3.35,107330,0
+OVID.US,D,20230629,000000,3.35,3.41,3.22,3.32,233371,0
+OVID.US,D,20230630,000000,3.32,3.32,3.22,3.28,112591,0
+OVID.US,D,20230703,000000,3.26,3.4,3.26,3.4,51778,0
+OVID.US,D,20230705,000000,3.38,3.46,3.36,3.41,118938,0
+OVID.US,D,20230706,000000,3.42,3.47,3.3422,3.45,263660,0
+OVID.US,D,20230707,000000,3.46,3.47,3.37,3.4,339927,0
+OVID.US,D,20230710,000000,3.42,3.44,3.32,3.36,489159,0
+OVID.US,D,20230711,000000,3.37,3.44,3.32,3.4,123749,0
+OVID.US,D,20230712,000000,3.4,3.41,3.32,3.37,129937,0
+OVID.US,D,20230713,000000,3.39,3.43,3.3541,3.41,69610,0
+OVID.US,D,20230714,000000,3.41,3.42,3.34,3.39,95369,0
+OVID.US,D,20230717,000000,3.39,3.55,3.39,3.52,129040,0
+OVID.US,D,20230718,000000,3.5,3.58,3.48,3.55,91184,0
+OVID.US,D,20230719,000000,3.55,3.6,3.45,3.46,119935,0
+OVID.US,D,20230720,000000,3.53,3.53,3.44,3.52,248452,0
+OVID.US,D,20230721,000000,3.55,3.6,3.5,3.56,137529,0
+OVID.US,D,20230724,000000,3.56,3.6,3.485,3.58,101461,0
+OVID.US,D,20230725,000000,3.56,3.63,3.47,3.5,79155,0
+OVID.US,D,20230726,000000,3.51,3.54,3.34,3.43,104586,0
+OVID.US,D,20230727,000000,3.46,3.48,3.4,3.475,154200,0
+OVID.US,D,20230728,000000,3.5,3.575,3.42,3.52,147321,0
+OVID.US,D,20230731,000000,3.53,3.605,3.53,3.59,78733,0
+OVID.US,D,20230801,000000,3.6,3.6,3.5,3.565,116893,0
+OVID.US,D,20230802,000000,3.55,3.57,3.29,3.31,423491,0
+OVID.US,D,20230803,000000,3.32,3.465,3.2236,3.32,138246,0
+OVID.US,D,20230804,000000,3.35,3.555,3.33,3.5,128957,0
+OVID.US,D,20230807,000000,3.49,3.49,3.095,3.26,146139,0
+OVID.US,D,20230808,000000,3.26,3.3,3.19,3.23,124475,0
+OVID.US,D,20230809,000000,3.25,3.31,3.19,3.3,69422,0
+OVID.US,D,20230810,000000,3.33,3.53,3.2658,3.52,93736,0
+OVID.US,D,20230811,000000,3.52,3.645,3.44,3.62,85882,0
+OVID.US,D,20230814,000000,3.58,3.68,3.48,3.51,209185,0
+OVID.US,D,20230815,000000,3.51,3.65,3.47,3.59,117043,0
+OVID.US,D,20230816,000000,3.61,3.9,3.6,3.78,985302,0
+OVID.US,D,20230817,000000,3.76,3.84,3.605,3.8,373568,0
+OVID.US,D,20230818,000000,3.69,3.915,3.63,3.88,159717,0
+OVID.US,D,20230821,000000,3.91,4,3.9,3.935,511014,0
+OVID.US,D,20230822,000000,3.95,4.1389,3.72,3.79,247855,0
+OVID.US,D,20230823,000000,3.79,3.98,3.7081,3.82,371470,0
+OVID.US,D,20230824,000000,3.79,3.88,3.69,3.81,181321,0
+OVID.US,D,20230825,000000,3.81,3.98,3.68,3.955,111176,0
+OVID.US,D,20230828,000000,3.95,4.05,3.89,3.905,87208,0
+OVID.US,D,20230829,000000,3.91,3.9525,3.7,3.79,86318,0
+OVID.US,D,20230830,000000,3.79,3.79,3.53,3.56,71405,0
+OVID.US,D,20230831,000000,3.55,3.565,3.34,3.365,118875,0
+OVID.US,D,20230901,000000,3.36,3.61,3.36,3.54,75716,0
+OVID.US,D,20230905,000000,3.45,3.5199,3.35,3.35,153409,0
+OVID.US,D,20230906,000000,3.37,3.519,3.35,3.46,55622,0
+OVID.US,D,20230907,000000,3.45,3.61,3.36,3.58,92079,0
+OVID.US,D,20230908,000000,3.58,3.68,3.49,3.61,114219,0
+OVID.US,D,20230911,000000,3.61,3.6194,3.47,3.5,57169,0
+OVID.US,D,20230912,000000,3.5,3.665,3.5,3.65,66969,0
+OVID.US,D,20230913,000000,3.67,3.78,3.56,3.65,83781,0
+OVID.US,D,20230914,000000,3.67,3.84,3.67,3.84,68239,0
+OVID.US,D,20230915,000000,3.84,4.02,3.63,3.97,727402,0
+OVID.US,D,20230918,000000,3.95,4,3.78,3.79,95273,0
+OVID.US,D,20230919,000000,3.79,3.88,3.7,3.85,66399,0
+OVID.US,D,20230920,000000,3.86,3.99,3.714,3.95,64892,0
+OVID.US,D,20230921,000000,3.93,3.97,3.58,3.61,80479,0
+OVID.US,D,20230922,000000,3.61,3.68,3.4,3.64,108694,0
+OVID.US,D,20230925,000000,3.63,3.89,3.58,3.74,104160,0
+OVID.US,D,20230926,000000,3.74,3.97,3.63,3.79,88646,0
+OVID.US,D,20230927,000000,3.81,3.93,3.755,3.9,49649,0
+OVID.US,D,20230928,000000,3.9,3.9,3.7,3.77,78602,0
+OVID.US,D,20230929,000000,3.75,3.88,3.72,3.84,415254,0
+OVID.US,D,20231002,000000,3.82,3.82,3.52,3.56,63583,0
+OVID.US,D,20231003,000000,3.57,3.66,3.46,3.62,62718,0
+OVID.US,D,20231004,000000,3.63,3.665,3.52,3.61,78144,0
+OVID.US,D,20231005,000000,3.6,3.7,3.5,3.57,137973,0
+OVID.US,D,20231006,000000,3.58,3.8,3.55,3.68,72890,0
+OVID.US,D,20231009,000000,3.64,3.75,3.54,3.59,132083,0
+OVID.US,D,20231010,000000,3.58,3.81,3.58,3.74,67711,0
+OVID.US,D,20231011,000000,3.74,3.8,3.51,3.61,71195,0
+OVID.US,D,20231012,000000,3.5198,3.67,3.51,3.6,167308,0
+OVID.US,D,20231013,000000,3.7,3.7899,3.55,3.67,160301,0
+OVID.US,D,20231016,000000,3.66,3.82,3.6,3.78,185007,0
+OVID.US,D,20231017,000000,3.78,3.79,3.66,3.715,110254,0
+OVID.US,D,20231018,000000,3.64,3.69,3.4,3.45,127696,0
+OVID.US,D,20231019,000000,3.47,3.7,3.42,3.54,313244,0
+OVID.US,D,20231020,000000,3.54,3.62,3.25,3.47,257668,0
+OVID.US,D,20231023,000000,3.39,3.63,3.3301,3.56,105214,0
+OVID.US,D,20231024,000000,3.56,3.64,3.52,3.61,69329,0
+OVID.US,D,20231025,000000,3.58,3.63,3.46,3.48,133572,0
+OVID.US,D,20231026,000000,3.5,3.55,3.385,3.43,109014,0
+OVID.US,D,20231027,000000,3.44,3.44,3.23,3.27,63802,0
+OVID.US,D,20231030,000000,3.25,3.52,3.2132,3.505,155304,0
+OVID.US,D,20231031,000000,3.51,3.6,3.415,3.55,73123,0
+OVID.US,D,20231101,000000,3.54,3.62,3.53,3.59,60541,0
+OVID.US,D,20231102,000000,3.62,3.62,3.47,3.53,74046,0
+OVID.US,D,20231103,000000,3.59,3.685,3.53,3.57,154939,0
+OVID.US,D,20231106,000000,3.59,3.6,3.25,3.25,132082,0
+OVID.US,D,20231107,000000,3.29,3.455,3.205,3.35,115549,0
+OVID.US,D,20231108,000000,3.35,3.5,3.32,3.36,91089,0
+OVID.US,D,20231109,000000,3.37,3.41,3.1,3.17,100181,0
+OVID.US,D,20231110,000000,3.16,3.33,3.16,3.25,99640,0
+OVID.US,D,20231113,000000,3.2,3.4,3.2,3.3,110844,0
+OVID.US,D,20231114,000000,3.43,3.55,3.3801,3.52,126084,0
+OVID.US,D,20231115,000000,3.5,3.55,3.34,3.36,106828,0
+OVID.US,D,20231116,000000,3.31,3.38,3.23,3.27,110029,0
+OVID.US,D,20231117,000000,3.3,3.32,3.2103,3.27,139089,0
+OVID.US,D,20231120,000000,3.27,3.34,3.24,3.3,83537,0
+OVID.US,D,20231121,000000,3.28,3.35,3.27,3.28,53393,0
+OVID.US,D,20231122,000000,3.32,3.42,3.24,3.34,93761,0
+OVID.US,D,20231124,000000,3.33,3.46,3.32,3.33,35483,0
+OVID.US,D,20231127,000000,3.31,3.35,3.23,3.23,63793,0
+OVID.US,D,20231128,000000,3.25,3.25,3.01,3.03,101753,0
+OVID.US,D,20231129,000000,3.07,3.11,2.92,3.05,88083,0
+OVID.US,D,20231130,000000,3.04,3.11,2.57,2.975,162417,0
+OVID.US,D,20231201,000000,2.93,3.22,2.8761,3.195,106225,0
+OVID.US,D,20231204,000000,3.21,3.28,2.9,3.2,120748,0
+OVID.US,D,20231205,000000,3.18,3.34,3.155,3.25,111638,0
+OVID.US,D,20231206,000000,3.25,3.32,3.2,3.25,140324,0
+OVID.US,D,20231207,000000,3.26,3.44,3.238,3.41,115262,0
+OVID.US,D,20231208,000000,3.39,3.435,3.34,3.35,81955,0
+OVID.US,D,20231211,000000,3.25,3.41,3.25,3.39,155294,0
+OVID.US,D,20231212,000000,3.41,3.49,3.36,3.4,124462,0
+OVID.US,D,20231213,000000,3.4,3.47,3.33,3.42,146063,0
+OVID.US,D,20231214,000000,3.42,3.43,3.36,3.4,169761,0
+OVID.US,D,20231215,000000,3.47,3.49,3.3676,3.44,859774,0
+OVID.US,D,20231218,000000,3.46,3.465,3.3,3.37,86196,0
+OVID.US,D,20231219,000000,3.38,3.59,3.3501,3.5,177730,0
+OVID.US,D,20231220,000000,3.52,3.64,3.4,3.54,138447,0
+OVID.US,D,20231221,000000,3.68,3.6999,3.37,3.49,200787,0
+OVID.US,D,20231222,000000,3.53,3.9,3.39,3.43,343373,0
+OVID.US,D,20231226,000000,3.47,3.595,3.38,3.39,175479,0
+OVID.US,D,20231227,000000,3.41,3.4484,3.35,3.4,140045,0
+OVID.US,D,20231228,000000,3.41,3.44,3.33,3.345,101638,0
+OVID.US,D,20231229,000000,3.33,3.3857,3.2,3.22,123842,0
+OVID.US,D,20240102,000000,3.2,3.34,3.2,3.32,126289,0
+OVID.US,D,20240103,000000,3.32,3.37,3.11,3.16,199811,0
+OVID.US,D,20240104,000000,3.15,3.23,3.116,3.16,177690,0
+OVID.US,D,20240105,000000,3.13,3.17,3.03,3.05,99222,0
+OVID.US,D,20240108,000000,3.05,3.19,3.03,3.19,57603,0
+OVID.US,D,20240109,000000,3.15,3.16,3.07,3.1,100578,0
+OVID.US,D,20240110,000000,3.07,3.12,3.05,3.09,194785,0
+OVID.US,D,20240111,000000,3.07,3.155,3.04,3.13,309517,0
+OVID.US,D,20240112,000000,3.17,3.24,3.1,3.13,64382,0
+OVID.US,D,20240116,000000,3.1,3.1,3.05,3.07,117036,0
+OVID.US,D,20240117,000000,3.04,3.11,3.035,3.1,124017,0
+OVID.US,D,20240118,000000,3.12,3.26,3.07,3.14,69002,0
+OVID.US,D,20240119,000000,3.17,3.17,3.08,3.14,87279,0
+OVID.US,D,20240122,000000,3.13,3.31,3.13,3.29,118272,0
+OVID.US,D,20240123,000000,3.32,3.45,3.26,3.4,308773,0
+OVID.US,D,20240124,000000,3.44,3.67,3.1951,3.54,161992,0
+OVID.US,D,20240125,000000,3.63,3.71,3.575,3.6,208506,0
+OVID.US,D,20240126,000000,3.61,3.72,3.6,3.72,90627,0
+OVID.US,D,20240129,000000,3.69,3.87,3.69,3.84,167558,0
+OVID.US,D,20240130,000000,3.76,3.98,3.75,3.93,118013,0
+OVID.US,D,20240131,000000,3.91,4.09,3.87,3.87,292228,0
+OVID.US,D,20240201,000000,3.89,3.93,3.7701,3.87,143706,0
+OVID.US,D,20240202,000000,3.81,3.93,3.7,3.7,79623,0
+OVID.US,D,20240205,000000,3.66,3.68,3.5979,3.61,66324,0
+OVID.US,D,20240206,000000,3.58,3.77,3.51,3.7,103856,0
+OVID.US,D,20240207,000000,3.69,3.8,3.6,3.65,80607,0
+OVID.US,D,20240208,000000,3.66,3.8,3.58,3.75,134731,0
+OVID.US,D,20240209,000000,3.78,3.94,3.7,3.87,285473,0
+OVID.US,D,20240212,000000,3.9,4.1,3.855,4.04,190895,0
+OVID.US,D,20240213,000000,3.85,4.0256,3.57,3.605,161152,0
+OVID.US,D,20240214,000000,3.67,3.8,3.6348,3.77,89644,0
+OVID.US,D,20240215,000000,3.82,3.91,3.59,3.64,312430,0
+OVID.US,D,20240216,000000,3.64,3.93,3.64,3.84,133648,0
+OVID.US,D,20240220,000000,3.75,3.85,3.63,3.72,84574,0
+OVID.US,D,20240221,000000,3.68,3.701,3.52,3.57,52251,0
+OVID.US,D,20240222,000000,3.62,3.7725,3.62,3.68,227122,0
+OVID.US,D,20240223,000000,3.71,3.75,3.66,3.7,145497,0
+OVID.US,D,20240226,000000,3.7,3.7912,3.68,3.68,62501,0
+OVID.US,D,20240227,000000,3.72,3.77,3.57,3.63,88689,0
+OVID.US,D,20240228,000000,3.59,3.64,3.42,3.43,537925,0
+OVID.US,D,20240229,000000,3.5,3.5232,3.3,3.4,300953,0
+OVID.US,D,20240301,000000,3.45,3.45,3.31,3.4,116003,0
+OVID.US,D,20240304,000000,3.39,3.3906,3.26,3.34,71272,0
+OVID.US,D,20240305,000000,3.33,3.3768,3.23,3.27,101011,0
+OVID.US,D,20240306,000000,3.29,3.31,3.21,3.25,55947,0
+OVID.US,D,20240307,000000,3.24,3.39,3.15,3.17,61028,0
+OVID.US,D,20240308,000000,3.12,3.2298,3.07,3.08,96107,0
+OVID.US,D,20240311,000000,3.07,3.1,2.92,2.94,94949,0
+OVID.US,D,20240312,000000,2.95,3.05,2.8,2.83,172815,0
+OVID.US,D,20240313,000000,2.81,2.87,2.73,2.82,202564,0
+OVID.US,D,20240314,000000,2.8,2.89,2.71,2.75,165292,0
+OVID.US,D,20240315,000000,2.72,2.97,2.63,2.72,546936,0
+OVID.US,D,20240318,000000,2.73,2.78,2.69,2.73,272979,0
+OVID.US,D,20240319,000000,2.73,2.8022,2.7,2.75,290842,0
+OVID.US,D,20240320,000000,2.76,2.87,2.6,2.79,2586860,0
+OVID.US,D,20240321,000000,2.99,3.22,2.95,3.05,440861,0
+OVID.US,D,20240322,000000,3.06,3.38,3.06,3.2,439476,0
+OVID.US,D,20240325,000000,3.2,3.27,3.04,3.09,170987,0
+OVID.US,D,20240326,000000,3.14,3.215,3,3,239299,0
+OVID.US,D,20240327,000000,3.05,3.12,3,3.05,169954,0
+OVID.US,D,20240328,000000,3.06,3.17,3.04,3.05,144551,0
+OVID.US,D,20240401,000000,3.08,3.17,3.05,3.09,151001,0
+OVID.US,D,20240402,000000,3.02,3.12,3,3.05,200077,0
+OVID.US,D,20240403,000000,3.05,3.09,3.03,3.05,89963,0
+OVID.US,D,20240404,000000,3.09,3.15,3.05,3.05,93251,0
+OVID.US,D,20240405,000000,3.14,3.35,3.06,3.25,186042,0
+OVID.US,D,20240408,000000,3.25,3.27,3.199,3.22,56495,0
+OVID.US,D,20240409,000000,3.22,3.3225,3.2,3.24,136252,0
+OVID.US,D,20240410,000000,3.18,3.2118,3.1101,3.18,167577,0
+OVID.US,D,20240411,000000,3.19,3.29,3.1734,3.27,76652,0
+OVID.US,D,20240412,000000,3.24,3.24,3.13,3.2,88254,0
+OVID.US,D,20240415,000000,3.21,3.24,3.198,3.2,131931,0
+OVID.US,D,20240416,000000,3.18,3.23,3.15,3.17,138008,0
+OVID.US,D,20240417,000000,3.18,3.22,3.05,3.11,160465,0
+OVID.US,D,20240418,000000,3.12,3.24,3.12,3.21,226932,0
+OVID.US,D,20240419,000000,3.19,3.29,3.17,3.23,176642,0
+OVID.US,D,20240422,000000,3.23,3.29,3.12,3.15,205940,0
+OVID.US,D,20240423,000000,3.16,3.2441,3.11,3.2,110579,0
+OVID.US,D,20240424,000000,3.18,3.216,3.11,3.15,113127,0
+OVID.US,D,20240425,000000,3.13,3.14,2.99,2.99,112117,0
+OVID.US,D,20240426,000000,2.99,3.13,2.99,3.1,80529,0
+OVID.US,D,20240429,000000,3.2,3.36,3.145,3.34,311343,0
+OVID.US,D,20240430,000000,3.39,3.45,3.04,3.05,240074,0
+OVID.US,D,20240501,000000,3.05,3.12,2.9109,3.06,222034,0
+OVID.US,D,20240502,000000,3.09,3.12,3.03,3.07,67143,0
+OVID.US,D,20240503,000000,3.17,3.17,3,3.06,77179,0
+OVID.US,D,20240506,000000,3.02,3.1377,2.98,3.02,101375,0
+OVID.US,D,20240507,000000,3,3.0699,2.98,3,98708,0
+OVID.US,D,20240508,000000,3,3.11,2.98,3.09,99242,0
+OVID.US,D,20240509,000000,3.1,3.1043,3.005,3.05,99248,0
+OVID.US,D,20240510,000000,3.06,3.06,3,3,54455,0
+OVID.US,D,20240513,000000,3,3.04,2.9881,3.02,69595,0
+OVID.US,D,20240514,000000,3,3.25,2.99,3.23,122743,0
+OVID.US,D,20240515,000000,3.26,3.4258,3.18,3.32,155063,0
+OVID.US,D,20240516,000000,3.33,3.4099,3.27,3.275,105283,0
+OVID.US,D,20240517,000000,3.3,3.305,3.11,3.15,88874,0
+OVID.US,D,20240520,000000,3.15,3.19,3.1,3.14,65919,0
+OVID.US,D,20240521,000000,3.14,3.14,3.095,3.11,41552,0
+OVID.US,D,20240522,000000,3.11,3.39,3.11,3.23,117264,0
+OVID.US,D,20240523,000000,3.24,3.255,2.99,3.01,133120,0
+OVID.US,D,20240524,000000,3.04,3.04,2.99,3,113606,0
+OVID.US,D,20240528,000000,3,3.0799,2.9657,3.05,107823,0
+OVID.US,D,20240529,000000,3.01,3.0699,3,3,120082,0
+OVID.US,D,20240530,000000,3.03,3.09,3,3.06,165122,0
+OVID.US,D,20240531,000000,3.09,3.1227,3.0212,3.06,78572,0
+OVID.US,D,20240603,000000,3.08,3.13,3,3.02,136141,0
+OVID.US,D,20240604,000000,3.02,3.0297,2.955,2.99,119856,0
+OVID.US,D,20240605,000000,3.02,3.09,2.98,3.08,77231,0
+OVID.US,D,20240606,000000,3.06,3.13,3.002,3.1,109241,0
+OVID.US,D,20240607,000000,3.09,3.09,2.95,2.96,101493,0
+OVID.US,D,20240610,000000,2.95,3.115,2.89,3.1,134554,0
+OVID.US,D,20240611,000000,3.1,3.128,3,3.11,76897,0
+OVID.US,D,20240612,000000,3.19,3.305,3.15,3.2,112894,0
+OVID.US,D,20240613,000000,3.2,3.21,3.1,3.2,262453,0
+OVID.US,D,20240614,000000,3.16,3.31,3.12,3.29,129291,0
+OVID.US,D,20240617,000000,1.1,1.17,0.75175,0.7896,22285201,0
+OVID.US,D,20240618,000000,0.7596,0.8684,0.7452,0.7879,4238494,0
+OVID.US,D,20240620,000000,0.761,0.7793,0.6925,0.701,2331288,0
+OVID.US,D,20240621,000000,0.711,0.78,0.6903,0.78,1641820,0
+OVID.US,D,20240624,000000,0.78,0.8412,0.751001,0.79,1941690,0
+OVID.US,D,20240625,000000,0.7929,0.7929,0.69435,0.7,3210150,0
+OVID.US,D,20240626,000000,0.7,0.72,0.68,0.7126,2663694,0
+OVID.US,D,20240627,000000,0.71,0.7275,0.6892,0.7264,829755,0
+OVID.US,D,20240628,000000,0.721,0.7841,0.720258,0.7692,3272806,0
+OVID.US,D,20240701,000000,0.73,0.9,0.73,0.8622,2330323,0
+OVID.US,D,20240702,000000,0.8726,0.8826,0.773,0.7734,834042,0
+OVID.US,D,20240703,000000,0.7904,0.7949,0.7322,0.7517,336114,0
+OVID.US,D,20240705,000000,0.7506,0.767053,0.74,0.7455,284872,0
+OVID.US,D,20240708,000000,0.7781,0.8443,0.7455,0.8358,773044,0
+OVID.US,D,20240709,000000,0.82,0.856,0.8105,0.8299,427882,0
+OVID.US,D,20240710,000000,0.817,0.8899,0.817,0.874,459923,0
+OVID.US,D,20240711,000000,0.878,0.98,0.87,0.949,794039,0
+OVID.US,D,20240712,000000,0.99,0.9997,0.9317,0.9534,554125,0
+OVID.US,D,20240715,000000,0.97,0.97,0.9358,0.9386,274173,0
+OVID.US,D,20240716,000000,0.9589,1.05,0.938601,1.04,623953,0
+OVID.US,D,20240717,000000,1.03,1.06,1,1.02,357014,0
+OVID.US,D,20240718,000000,1.02,1.04,0.94,0.9576,377706,0
+OVID.US,D,20240719,000000,0.97,1.03,0.9608,1.02,281654,0
+OVID.US,D,20240722,000000,1,1.04,0.99,1.03,209832,0
+OVID.US,D,20240723,000000,1.04,1.05,0.9903,1.05,205274,0
+OVID.US,D,20240724,000000,1.05,1.07,1.01,1.01,273077,0
+OVID.US,D,20240725,000000,1.03,1.06,1,1.06,271919,0
+OVID.US,D,20240726,000000,1.06,1.06,1,1.06,199443,0
+OVID.US,D,20240729,000000,1.06,1.06,1,1.05,157918,0
+OVID.US,D,20240730,000000,1.04,1.06,1.03,1.045,150054,0
+OVID.US,D,20240731,000000,1.05,1.07,1.03,1.04,292703,0
+OVID.US,D,20240801,000000,1.05,1.06,0.976,0.9899,229470,0
+OVID.US,D,20240802,000000,0.97,1.01,0.96,0.9601,229666,0
+OVID.US,D,20240805,000000,0.9,0.9603,0.8014,0.932,364628,0
+OVID.US,D,20240806,000000,0.94,0.94,0.876,0.8761,104648,0
+OVID.US,D,20240807,000000,0.8878,0.9344,0.875,0.875,107433,0
+OVID.US,D,20240808,000000,0.88,0.92,0.88,0.915,120621,0
+OVID.US,D,20240809,000000,0.9193,0.9193,0.852,0.8957,64339,0
+OVID.US,D,20240812,000000,0.89,0.909999,0.84,0.8449,295742,0
+OVID.US,D,20240813,000000,0.84,0.8849,0.8,0.8784,189689,0
+OVID.US,D,20240814,000000,0.8845,1.05,0.868,1.01,456894,0
+OVID.US,D,20240815,000000,1.04,1.14,1.0001,1.13,657452,0
+OVID.US,D,20240816,000000,1.12,1.13,1.08,1.13,203216,0
+OVID.US,D,20240819,000000,1.14,1.14,1.09,1.14,166478,0
+OVID.US,D,20240820,000000,1.13,1.14,1.09,1.13,157725,0
+OVID.US,D,20240821,000000,1.14,1.2,1.1018,1.19,367662,0
+OVID.US,D,20240822,000000,1.19,1.22,1.16,1.21,253163,0
+OVID.US,D,20240823,000000,1.21,1.22,1.185,1.21,203265,0
+OVID.US,D,20240826,000000,1.21,1.3,1.19,1.3,606650,0
+OVID.US,D,20240827,000000,1.3,1.3,1.25,1.28,220138,0
+OVID.US,D,20240828,000000,1.28,1.29,1.23,1.28,107520,0
+OVID.US,D,20240829,000000,1.3,1.3,1.18,1.2,181766,0
+OVID.US,D,20240830,000000,1.2,1.24,1.07,1.13,191435,0
+OVID.US,D,20240903,000000,1.11,1.12,1.07,1.09,180953,0
+OVID.US,D,20240904,000000,1.11,1.11,0.9882,1.09,206724,0
+OVID.US,D,20240905,000000,1.1,1.14,1.09,1.14,63625,0
+OVID.US,D,20240906,000000,1.11,1.115,0.96,1.02,249673,0
+OVID.US,D,20240909,000000,1,1.09,0.98,1.07,190572,0
+OVID.US,D,20240910,000000,1.08,1.13,1.04,1.11,101130,0
+OVID.US,D,20240911,000000,1.1,1.13,1.05,1.12,119433,0
+OVID.US,D,20240912,000000,1.1,1.13,1.09,1.11,69959,0
+OVID.US,D,20240913,000000,1.13,1.19,1.1102,1.19,200798,0
+OVID.US,D,20240916,000000,1.2,1.2,1.13,1.17,78915,0
+OVID.US,D,20240917,000000,1.2,1.2,1.11,1.12,130546,0
+OVID.US,D,20240918,000000,1.13,1.15,1.03,1.06,225542,0
+OVID.US,D,20240919,000000,1.11,1.17,1.0641,1.17,113142,0
+OVID.US,D,20240920,000000,1.19,1.19,1.1399,1.15,402974,0
+OVID.US,D,20240923,000000,1.13,1.15,1.09,1.11,93000,0
+OVID.US,D,20240924,000000,1.12,1.15,1.07,1.14,104072,0
+OVID.US,D,20240925,000000,1.17,1.17,1.1,1.12,137184,0
+OVID.US,D,20240926,000000,1.11,1.14,1.09,1.12,218769,0
+OVID.US,D,20240927,000000,1.12,1.19,1.12,1.18,103297,0
+OVID.US,D,20240930,000000,1.18,1.19,1.15,1.18,62056,0
+OVID.US,D,20241001,000000,1.17,1.17,1.11,1.12,83251,0
+OVID.US,D,20241002,000000,1.13,1.145,1.1075,1.13,52631,0
+OVID.US,D,20241003,000000,1.13,1.15,1.1,1.13,63686,0
+OVID.US,D,20241004,000000,1.13,1.1775,1.1,1.15,69040,0
+OVID.US,D,20241007,000000,1.15,1.17,1.12,1.13,48447,0
+OVID.US,D,20241008,000000,1.17,1.17,1.08,1.1,103636,0
+OVID.US,D,20241009,000000,1.1,1.18,1.06,1.1,93303,0
+OVID.US,D,20241010,000000,1.07,1.12,1.06,1.09,86742,0
+OVID.US,D,20241011,000000,1.07,1.15,1.03,1.15,154750,0
+OVID.US,D,20241014,000000,1.19,1.19,1.1,1.14,117565,0
+OVID.US,D,20241015,000000,1.12,1.18,1.1,1.15,124095,0
+OVID.US,D,20241016,000000,1.15,1.19,1.15,1.18,75947,0
+OVID.US,D,20241017,000000,1.17,1.18,1.13,1.17,83742,0
+OVID.US,D,20241018,000000,1.18,1.23,1.17,1.22,195024,0
+OVID.US,D,20241021,000000,1.2,1.22,1.1701,1.19,131111,0
+OVID.US,D,20241022,000000,1.18,1.21,1.17,1.19,96183,0
+OVID.US,D,20241023,000000,1.18,1.24,1.15,1.2,91686,0
+OVID.US,D,20241024,000000,1.19,1.22,1.1851,1.21,63701,0
+OVID.US,D,20241025,000000,1.22,1.23,1.18,1.18,62944,0
+OVID.US,D,20241028,000000,1.2,1.22,1.13,1.17,181654,0
+OVID.US,D,20241029,000000,1.17,1.2,1.155,1.19,96628,0
+OVID.US,D,20241030,000000,1.21,1.21,1.15,1.15,96572,0
+OVID.US,D,20241031,000000,1.15,1.16,1.13,1.13,95010,0
+OVID.US,D,20241101,000000,1.15,1.19,1.1,1.14,167288,0
+OVID.US,D,20241104,000000,1.12,1.2,1.11,1.18,134671,0
+OVID.US,D,20241105,000000,1.18,1.25,1.14,1.25,146688,0
+OVID.US,D,20241106,000000,1.27,1.31,1.13,1.3,432678,0
+OVID.US,D,20241107,000000,1.3,1.37,1.25,1.3,296236,0
+OVID.US,D,20241108,000000,1.28,1.32,1.2695,1.3,156090,0
+OVID.US,D,20241111,000000,1.32,1.47,1.31,1.36,875192,0
+OVID.US,D,20241112,000000,1.38,1.39,1.24,1.24,252865,0
+OVID.US,D,20241113,000000,1.23,1.27,1.11,1.22,387670,0
+OVID.US,D,20241114,000000,1.22,1.23,1.14,1.15,136118,0
+OVID.US,D,20241115,000000,1.17,1.19,1.03,1.06,437654,0
+OVID.US,D,20241118,000000,1.09,1.09,1.02,1.04,489307,0
+OVID.US,D,20241119,000000,1.03,1.06,0.9877,1.03,267623,0
+OVID.US,D,20241120,000000,1.02,1.06,1.0198,1.04,216317,0
+OVID.US,D,20241121,000000,1.05,1.07,1.01,1.06,123658,0
+OVID.US,D,20241122,000000,1.06,1.065,1.02,1.05,162093,0
+OVID.US,D,20241125,000000,1.08,1.12,1.07,1.1,267870,0
+OVID.US,D,20241126,000000,1.08,1.1,1.08,1.09,120531,0
+OVID.US,D,20241127,000000,1.1,1.1199,1.09,1.11,102163,0
+OVID.US,D,20241129,000000,1.11,1.15,1.09,1.14,129111,0
+OVID.US,D,20241202,000000,1.15,1.16,1.12,1.14,176886,0
+OVID.US,D,20241203,000000,1.12,1.13,1.08,1.1,155934,0
+OVID.US,D,20241204,000000,1.07,1.11,1.035,1.06,199188,0
+OVID.US,D,20241205,000000,1.05,1.1,1.01,1.03,165258,0
+OVID.US,D,20241206,000000,1.06,1.1775,1.0204,1.15,299384,0
+OVID.US,D,20241209,000000,1.12,1.2,1.1,1.17,473502,0
+OVID.US,D,20241210,000000,1.22,1.22,1.12,1.14,184153,0
+OVID.US,D,20241211,000000,1.16,1.17,1.08,1.09,290471,0
+OVID.US,D,20241212,000000,1.1,1.13,1.0263,1.06,170124,0
+OVID.US,D,20241213,000000,1.04,1.06,1,1.03,252347,0
+OVID.US,D,20241216,000000,1.03,1.09,1.01,1.05,332485,0
+OVID.US,D,20241217,000000,1.02,1.065,1.02,1.06,266336,0
+OVID.US,D,20241218,000000,1.05,1.07,0.9941,1.01,705832,0
+OVID.US,D,20241219,000000,1.06,1.07,1.02,1.02,509759,0
+OVID.US,D,20241220,000000,1.01,1.065,0.99,0.9991,969894,0
+OVID.US,D,20241223,000000,1,1.005,0.9258,0.9497,364823,0
+OVID.US,D,20241224,000000,0.96,1.02,0.93,0.9663,107096,0
+OVID.US,D,20241226,000000,0.9613,1.01,0.9512,0.9981,103193,0
+OVID.US,D,20241227,000000,0.9847,1.04,0.97,0.9702,196711,0
+OVID.US,D,20241230,000000,0.96,0.98,0.95,0.9571,248976,0
+OVID.US,D,20241231,000000,0.97,0.98775,0.93,0.9337,195703,0
+OVID.US,D,20250102,000000,0.95,0.9922,0.933,0.958,111625,0
+OVID.US,D,20250103,000000,0.9478,1.02,0.93,0.9638,175856,0
+OVID.US,D,20250106,000000,0.9746,1,0.949,0.9504,250706,0
+OVID.US,D,20250107,000000,0.96,1.0099,0.94,0.9632,146798,0
+OVID.US,D,20250108,000000,0.9443,0.9758,0.905,0.9099,136566,0
+OVID.US,D,20250110,000000,0.94,0.94,0.8126,0.8207,1929086,0
+OVID.US,D,20250113,000000,0.8101,0.8765,0.752,0.804,589949,0
+OVID.US,D,20250114,000000,0.7949,0.8126,0.755,0.7569,278815,0
+OVID.US,D,20250115,000000,0.751,0.7899,0.73,0.7618,239394,0
+OVID.US,D,20250116,000000,0.75,0.7767,0.725,0.73,159419,0
+OVID.US,D,20250117,000000,0.7392,0.79,0.72,0.74,282723,0
+OVID.US,D,20250121,000000,0.7362,0.7575,0.6924,0.6982,605411,0
+OVID.US,D,20250122,000000,0.6951,0.7459,0.68,0.703,622911,0
+OVID.US,D,20250123,000000,0.692,0.7381,0.682,0.7098,542964,0
+OVID.US,D,20250124,000000,0.76,0.7823,0.7135,0.7341,310451,0
+OVID.US,D,20250127,000000,0.7306,0.7644,0.7115,0.7318,230224,0
+OVID.US,D,20250128,000000,0.758,0.758,0.7001,0.7279,108387,0
+OVID.US,D,20250129,000000,0.72,0.807899,0.7104,0.7414,2007755,0
+OVID.US,D,20250130,000000,0.71,0.738,0.6782,0.7001,713084,0
+OVID.US,D,20250131,000000,0.702,0.7299,0.66,0.6634,524366,0
+OVID.US,D,20250203,000000,0.6673,0.7199,0.65171,0.6609,310291,0
+OVID.US,D,20250204,000000,0.67,0.7186,0.65,0.663,384109,0
+OVID.US,D,20250205,000000,0.67,0.7098,0.65,0.6964,337691,0
+OVID.US,D,20250206,000000,0.69,0.70285,0.669113,0.697,718702,0
+OVID.US,D,20250207,000000,0.6963,0.7089,0.6652,0.67,188030,0
+OVID.US,D,20250210,000000,0.6682,0.7,0.6402,0.642,285631,0
+OVID.US,D,20250211,000000,0.6487,0.6586,0.5714,0.5757,388768,0
+OVID.US,D,20250212,000000,0.5826,0.633,0.5801,0.6171,216279,0
+OVID.US,D,20250213,000000,0.625,0.6596,0.6114,0.6457,1020348,0
+OVID.US,D,20250214,000000,0.65,0.6596,0.6316,0.6438,280652,0
+OVID.US,D,20250218,000000,0.663,0.671,0.6209,0.6263,179624,0
+OVID.US,D,20250219,000000,0.6287,0.65,0.582,0.5852,277474,0
+OVID.US,D,20250220,000000,0.6226,0.6276,0.5603,0.567,356873,0
+OVID.US,D,20250221,000000,0.57,0.6488,0.5671,0.6175,578217,0
+OVID.US,D,20250224,000000,0.6296,0.6662,0.5675,0.5704,512372,0
+OVID.US,D,20250225,000000,0.58,0.6156,0.534,0.5667,580676,0
+OVID.US,D,20250226,000000,0.556,0.5872,0.529499,0.5377,256396,0
+OVID.US,D,20250227,000000,0.5471,0.56,0.5296,0.5313,156280,0
+OVID.US,D,20250228,000000,0.53,0.5495,0.52,0.53,202931,0
+OVID.US,D,20250303,000000,0.5501,0.5501,0.4695,0.4933,374259,0
+OVID.US,D,20250304,000000,0.49,0.526,0.4834,0.51,233195,0
+OVID.US,D,20250305,000000,0.535,0.535299,0.5024,0.5024,244365,0
+OVID.US,D,20250306,000000,0.5,0.5289,0.5,0.5186,194589,0
+OVID.US,D,20250307,000000,0.506,0.5381,0.506,0.5195,172709,0
+OVID.US,D,20250310,000000,0.5237,0.579999,0.486,0.4896,218776,0
+OVID.US,D,20250311,000000,0.51,0.51,0.463,0.49,166325,0
+OVID.US,D,20250312,000000,0.5199,0.5299,0.4993,0.5,163573,0
+OVID.US,D,20250313,000000,0.55,0.55,0.4399,0.44,277120,0
+OVID.US,D,20250314,000000,0.45,0.4919,0.4248,0.4339,196902,0
+OVID.US,D,20250317,000000,0.46,0.48,0.4291,0.4661,283189,0
+OVID.US,D,20250318,000000,0.47,0.479,0.4502,0.4604,274080,0
+OVID.US,D,20250319,000000,0.45,0.4834,0.45,0.478,413762,0
+OVID.US,D,20250320,000000,0.4777,0.4857,0.4306,0.4306,175970,0
+OVID.US,D,20250321,000000,0.4237,0.4612,0.4228,0.4251,371491,0
+OVID.US,D,20250324,000000,0.44,0.4454,0.4251,0.4443,196417,0
+OVID.US,D,20250325,000000,0.4575,0.4755,0.4251,0.4302,314210,0
+OVID.US,D,20250326,000000,0.43,0.4417,0.4007,0.407,532628,0
+OVID.US,D,20250327,000000,0.401,0.407687,0.3737,0.3789,501098,0
+OVID.US,D,20250328,000000,0.3762,0.3762,0.349,0.35,675282,0
+OVID.US,D,20250331,000000,0.35,0.3567,0.3077,0.3119,2527040,0
+OVID.US,D,20250401,000000,0.3252,0.33,0.3,0.3097,339342,0
+OVID.US,D,20250402,000000,0.3301,0.35,0.3172,0.34,168186,0
+OVID.US,D,20250403,000000,0.3298,0.3409,0.3014,0.3014,220779,0
+OVID.US,D,20250404,000000,0.3165,0.32,0.275,0.2816,363868,0
+OVID.US,D,20250407,000000,0.29,0.2987,0.26,0.2879,448493,0
+OVID.US,D,20250408,000000,0.3066,0.3066,0.255,0.255,350519,0
+OVID.US,D,20250409,000000,0.264,0.2989,0.2425,0.2788,301451,0
+OVID.US,D,20250410,000000,0.28,0.3187,0.2511,0.255,450529,0
+OVID.US,D,20250411,000000,0.279,0.2996,0.255,0.28,414453,0
+OVID.US,D,20250414,000000,0.298,0.298,0.28,0.287,339228,0
+OVID.US,D,20250415,000000,0.281,0.3017,0.276,0.2864,218576,0
+OVID.US,D,20250416,000000,0.287,0.3029,0.2615,0.2709,236526,0
+OVID.US,D,20250417,000000,0.282,0.2912,0.272,0.2886,227146,0
+OVID.US,D,20250421,000000,0.29,0.2912,0.265,0.2854,197576,0
+OVID.US,D,20250422,000000,0.2894,0.2969,0.2807,0.29,212821,0
+OVID.US,D,20250423,000000,0.32,0.3269,0.2998,0.325,701446,0
+OVID.US,D,20250424,000000,0.3483,0.3596,0.3204,0.3368,768734,0
+OVID.US,D,20250425,000000,0.35,0.35,0.3245,0.3469,635505,0
+OVID.US,D,20250428,000000,0.347,0.364,0.3425,0.35,740576,0
+OVID.US,D,20250429,000000,0.354,0.3573,0.3258,0.3383,376552,0
+OVID.US,D,20250430,000000,0.33,0.33,0.3069,0.3271,459298,0
+OVID.US,D,20250501,000000,0.3434,0.3434,0.3066,0.3152,320831,0
+OVID.US,D,20250502,000000,0.3235,0.3295,0.314501,0.3236,246413,0
+OVID.US,D,20250505,000000,0.319,0.3305,0.3004,0.3047,318951,0
+OVID.US,D,20250506,000000,0.3224,0.3247,0.281,0.2868,379439,0
+OVID.US,D,20250507,000000,0.2993,0.2995,0.275,0.2978,379693,0
+OVID.US,D,20250508,000000,0.2999,0.3004,0.2849,0.294,189372,0
+OVID.US,D,20250509,000000,0.3,0.3044,0.2807,0.2901,310568,0
+OVID.US,D,20250512,000000,0.2986,0.3065,0.2862,0.302,352659,0
+OVID.US,D,20250513,000000,0.31,0.33,0.2854,0.286,478521,0
+OVID.US,D,20250514,000000,0.306,0.306,0.2909,0.2949,229050,0
+OVID.US,D,20250515,000000,0.292,0.3062,0.2904,0.3053,498421,0
+OVID.US,D,20250516,000000,0.3111,0.3134,0.3,0.303,482128,0
+OVID.US,D,20250519,000000,0.292,0.302,0.2851,0.3011,404527,0
+OVID.US,D,20250520,000000,0.303,0.303,0.283,0.2898,509747,0
+OVID.US,D,20250521,000000,0.3,0.3044,0.27991,0.2857,375520,0
+OVID.US,D,20250522,000000,0.3,0.3074,0.2821,0.2867,338405,0
+OVID.US,D,20250523,000000,0.292,0.2921,0.27595,0.2853,526403,0
+OVID.US,D,20250527,000000,0.3,0.3037,0.2825,0.2914,480882,0
+OVID.US,D,20250528,000000,0.3,0.3072,0.285,0.2908,812088,0
+OVID.US,D,20250529,000000,0.3,0.3098,0.288,0.3009,731919,0
+OVID.US,D,20250530,000000,0.2968,0.3007,0.271,0.2722,795509,0
+OVID.US,D,20250602,000000,0.28,0.2911,0.2701,0.2899,710088,0
+OVID.US,D,20250603,000000,0.3,0.3242,0.2808,0.2987,1152418,0
+OVID.US,D,20250604,000000,0.31,0.3181,0.2872,0.3096,2005153,0
+OVID.US,D,20250605,000000,0.3251,0.33,0.311,0.3133,876302,0
+OVID.US,D,20250606,000000,0.33,0.3346,0.31,0.3186,941044,0
+OVID.US,D,20250609,000000,0.3333,0.35,0.305,0.3312,1232288,0
+OVID.US,D,20250610,000000,0.34,0.344899,0.315,0.3211,1127414,0
+OVID.US,D,20250611,000000,0.32,0.3298,0.3062,0.3188,1299967,0
+OVID.US,D,20250612,000000,0.3147,0.315,0.288,0.2893,1711534,0
+OVID.US,D,20250613,000000,0.2899,0.295,0.272,0.2802,1108901,0
+OVID.US,D,20250616,000000,0.2949,0.3054,0.275,0.2906,1255314,0
+OVID.US,D,20250617,000000,0.31,0.3199,0.2927,0.3024,779949,0
+OVID.US,D,20250618,000000,0.3021,0.31,0.2851,0.2959,1011547,0
+OVID.US,D,20250620,000000,0.3,0.314,0.2962,0.3104,497896,0
+OVID.US,D,20250623,000000,0.318,0.3194,0.2851,0.29,999745,0
+OVID.US,D,20250624,000000,0.292,0.30349,0.288,0.3017,721996,0
+OVID.US,D,20250625,000000,0.317,0.32,0.2888,0.3145,4333282,0
+OVID.US,D,20250626,000000,0.3245,0.343,0.315,0.343,1801172,0
+OVID.US,D,20250627,000000,0.345,0.3495,0.302,0.302,8888939,0
+OVID.US,D,20250630,000000,0.3101,0.33,0.3001,0.3299,1327816,0
+OVID.US,D,20250701,000000,0.3256,0.3336,0.3123,0.316,1360717,0
+OVID.US,D,20250702,000000,0.32,0.3313,0.3183,0.3305,633670,0
+OVID.US,D,20250703,000000,0.3262,0.3412,0.326,0.3384,283192,0
+OVID.US,D,20250707,000000,0.35,0.39,0.3305,0.374,1639082,0
+OVID.US,D,20250708,000000,0.3993,0.45,0.3915,0.43,1714221,0
+OVID.US,D,20250709,000000,0.44,0.46,0.4016,0.4374,1549796,0
+OVID.US,D,20250710,000000,0.4399,0.44,0.4128,0.419,688234,0
+OVID.US,D,20250711,000000,0.441,0.441,0.3881,0.405,628484,0
+OVID.US,D,20250714,000000,0.4,0.404999,0.3851,0.3969,446186,0
+OVID.US,D,20250715,000000,0.4,0.41,0.3601,0.368,811670,0
+OVID.US,D,20250716,000000,0.36,0.3995,0.36,0.39,508654,0
+OVID.US,D,20250717,000000,0.42,0.61,0.41,0.4793,24514592,0
+OVID.US,D,20250718,000000,0.53,0.57,0.48,0.55,3469704,0
+OVID.US,D,20250721,000000,0.5677,0.6266,0.56,0.6054,2825037,0
+OVID.US,D,20250722,000000,0.658,0.6695,0.594,0.6689,1805276,0
+OVID.US,D,20250723,000000,0.68,0.7344,0.68,0.7,1960681,0
+OVID.US,D,20250724,000000,0.71,0.727499,0.6011,0.693,2151283,0
+OVID.US,D,20250725,000000,0.6997,0.69985,0.6097,0.6185,1083014,0
+OVID.US,D,20250728,000000,0.6321,0.633999,0.52,0.5275,1578862,0
+OVID.US,D,20250729,000000,0.5713,0.5763,0.52,0.5403,1103579,0
+OVID.US,D,20250730,000000,0.5474,0.5474,0.4859,0.5,1166742,0
+OVID.US,D,20250731,000000,0.4903,0.518,0.4819,0.5,804975,0
+OVID.US,D,20250801,000000,0.4879,0.510567,0.4785,0.5,535917,0
+OVID.US,D,20250804,000000,0.5067,0.51,0.475,0.4965,579792,0
+OVID.US,D,20250805,000000,0.4965,0.5124,0.48175,0.4963,608006,0
+OVID.US,D,20250806,000000,0.5,0.5133,0.477,0.5102,340497,0
+OVID.US,D,20250807,000000,0.5102,0.517,0.5,0.5115,431694,0
+OVID.US,D,20250808,000000,0.5096,0.535,0.5,0.5149,384601,0
+OVID.US,D,20250811,000000,0.5273,0.559699,0.5194,0.5557,695823,0
+OVID.US,D,20250812,000000,0.589,0.59,0.5335,0.547,391494,0
+OVID.US,D,20250813,000000,0.5622,0.8686,0.55,0.858,9380193,0
+OVID.US,D,20250814,000000,0.81,0.843,0.7608,0.8403,2651182,0
+OVID.US,D,20250815,000000,0.86,1.02,0.8106,0.97,4543703,0
+OVID.US,D,20250818,000000,1,1,0.8872,0.9328,1880158,0
+OVID.US,D,20250819,000000,0.9,0.96,0.84,0.94,1017401,0
+OVID.US,D,20250820,000000,0.95,0.96,0.8911,0.95,526336,0
+OVID.US,D,20250821,000000,0.949,0.9575,0.9023,0.957,813549,0
+OVID.US,D,20250822,000000,0.96,1.0863,0.94,1.03,1202302,0
+OVID.US,D,20250825,000000,1.1,1.18,1.05,1.14,2831018,0
+OVID.US,D,20250826,000000,1.17,1.249,1.13,1.22,2719243,0
+OVID.US,D,20250827,000000,1.21,1.2964,1.15,1.26,2732053,0
+OVID.US,D,20250828,000000,1.26,1.2881,1.19,1.25,1197749,0
+OVID.US,D,20250829,000000,1.25,1.28,1.1809,1.28,1874556,0
+OVID.US,D,20250902,000000,1.25,1.28,1.19,1.23,1041554,0
+OVID.US,D,20250903,000000,1.21,1.34,1.16,1.33,1178909,0
+OVID.US,D,20250904,000000,1.28,1.34,1.27,1.29,1196320,0
+OVID.US,D,20250905,000000,1.29,1.33,1.17,1.23,1488875,0
+OVID.US,D,20250908,000000,1.21,1.255,1.15,1.24,1887959,0
+OVID.US,D,20250909,000000,1.22,1.25,1.18,1.24,1333544,0
+OVID.US,D,20250910,000000,1.26,1.35,1.2,1.25,1733177,0
+OVID.US,D,20250911,000000,1.25,1.325,1.24,1.25,1176393,0
+OVID.US,D,20250912,000000,1.26,1.3,1.22,1.26,618052,0
+OVID.US,D,20250915,000000,1.27,1.33,1.215,1.28,876084,0
+OVID.US,D,20250916,000000,1.28,1.31,1.14,1.14,2788255,0
+OVID.US,D,20250917,000000,1.14,1.24,1.14,1.16,937026,0
+OVID.US,D,20250918,000000,1.18,1.22,1.12,1.22,1076621,0
+OVID.US,D,20250919,000000,1.23,1.2398,1.16,1.21,1000653,0
+OVID.US,D,20250922,000000,1.23,1.33,1.19,1.29,1343551,0
+OVID.US,D,20250923,000000,1.31,1.33,1.25,1.26,1163491,0
+OVID.US,D,20250924,000000,1.29,1.44,1.281,1.4,3070704,0
+OVID.US,D,20250925,000000,1.45,1.46,1.345,1.41,2406597,0
+OVID.US,D,20250926,000000,1.43,1.82,1.42,1.73,6528968,0
+OVID.US,D,20250929,000000,1.72,1.72,1.295,1.4,5609745,0
+OVID.US,D,20250930,000000,1.34,1.3673,1.24,1.3,3181029,0
+OVID.US,D,20251001,000000,1.3,1.406,1.26,1.37,1505615,0
+OVID.US,D,20251002,000000,1.39,1.675,1.37,1.64,3050255,0
+OVID.US,D,20251003,000000,2,2.01,1.65,1.84,55918347,0
+OVID.US,D,20251006,000000,1.86,1.89,1.71,1.79,4884783,0
+OVID.US,D,20251007,000000,1.77,1.77,1.62,1.67,3989437,0
+OVID.US,D,20251008,000000,1.67,1.67,1.57,1.58,2251838,0
+OVID.US,D,20251009,000000,1.72,1.86,1.67,1.74,5095048,0
+OVID.US,D,20251010,000000,1.82,1.84,1.65,1.67,3995310,0
+OVID.US,D,20251013,000000,1.72,1.72,1.57,1.58,2001575,0
+OVID.US,D,20251014,000000,1.57,1.785,1.5332,1.75,2512150,0
+OVID.US,D,20251015,000000,1.76,1.76,1.63,1.65,1667612,0
+OVID.US,D,20251016,000000,1.64,1.72,1.56,1.57,1951913,0
+OVID.US,D,20251017,000000,1.55,1.61,1.46,1.48,2061924,0
+OVID.US,D,20251020,000000,1.51,1.6799,1.5,1.65,1955835,0
+OVID.US,D,20251021,000000,1.65,1.65,1.56,1.6,1267844,0
+OVID.US,D,20251022,000000,1.61,1.61,1.5,1.61,1318701,0
+OVID.US,D,20251023,000000,1.6,1.61,1.55,1.56,585609,0
+OVID.US,D,20251024,000000,1.56,1.65,1.56,1.63,1429740,0
+OVID.US,D,20251027,000000,1.65,1.73,1.6,1.6,1319942,0
+OVID.US,D,20251028,000000,1.63,1.63,1.48,1.49,3079743,0
+OVID.US,D,20251029,000000,1.53,1.53,1.44,1.45,1137546,0
+OVID.US,D,20251030,000000,1.43,1.4698,1.36,1.37,2189517,0
+OVID.US,D,20251031,000000,1.36,1.46,1.34,1.39,1704952,0
+OVID.US,D,20251103,000000,1.39,1.42,1.37,1.38,1928305,0
+OVID.US,D,20251104,000000,1.35,1.35,1.275,1.33,1366098,0
+OVID.US,D,20251105,000000,1.28,1.4,1.27,1.33,1102211,0
+OVID.US,D,20251106,000000,1.33,1.435,1.32,1.33,1687538,0
+OVID.US,D,20251107,000000,1.33,1.34,1.24,1.32,1529160,0
+OVID.US,D,20251110,000000,1.32,1.39,1.3015,1.35,973367,0
+OVID.US,D,20251111,000000,1.36,1.37,1.31,1.35,688069,0
+OVID.US,D,20251112,000000,1.22,1.36,1.2106,1.32,1598152,0
+OVID.US,D,20251113,000000,1.3,1.32,1.18,1.2,1360745,0
+OVID.US,D,20251114,000000,1.19,1.33,1.18,1.305,1098388,0
+OVID.US,D,20251117,000000,1.33,1.38,1.26,1.3,1893041,0
+OVID.US,D,20251118,000000,1.28,1.33,1.24,1.32,1184690,0
+OVID.US,D,20251119,000000,1.35,1.35,1.25,1.28,692729,0
+OVID.US,D,20251120,000000,1.28,1.36,1.21,1.22,1122540,0
+OVID.US,D,20251121,000000,1.24,1.41,1.23,1.4,1304197,0
+OVID.US,D,20251124,000000,1.44,1.555,1.42,1.49,3030726,0
+OVID.US,D,20251125,000000,1.51,1.528,1.44,1.5,1862816,0
+OVID.US,D,20251126,000000,1.52,1.66,1.519,1.63,3218485,0
+OVID.US,D,20251128,000000,1.665,1.805,1.5815,1.78,3183655,0
+OVID.US,D,20251201,000000,1.74,1.8199,1.67,1.8,3215875,0
+OVID.US,D,20251202,000000,1.78,1.79,1.56,1.56,1486126,0
+OVID.US,D,20251203,000000,1.46,1.595,1.45,1.58,1652033,0
+OVID.US,D,20251204,000000,1.55,1.67,1.55,1.62,1476248,0
+OVID.US,D,20251205,000000,1.64,1.745,1.6296,1.67,1408277,0
+OVID.US,D,20251208,000000,1.68,1.69,1.565,1.58,1670758,0
+OVID.US,D,20251209,000000,1.61,1.65,1.565,1.57,1603894,0
+OVID.US,D,20251210,000000,1.58,1.63,1.54,1.62,1412725,0
+OVID.US,D,20251211,000000,1.62,1.68,1.575,1.65,1416805,0
+OVID.US,D,20251212,000000,1.69,1.71,1.61,1.64,886131,0
+OVID.US,D,20251215,000000,1.63,1.64,1.55,1.56,1007180,0
+OVID.US,D,20251216,000000,1.53,1.62,1.53,1.55,757650,0
+OVID.US,D,20251217,000000,1.55,1.644,1.47,1.48,846076,0
+OVID.US,D,20251218,000000,1.35,1.445,1.26,1.34,2868925,0
+OVID.US,D,20251219,000000,1.3,1.48,1.3,1.47,1936151,0
+OVID.US,D,20251222,000000,1.56,1.79,1.55,1.79,4809206,0
+OVID.US,D,20251223,000000,1.75,1.81,1.67,1.81,2374447,0
+OVID.US,D,20251224,000000,1.81,1.88,1.77,1.78,1102115,0
+OVID.US,D,20251226,000000,1.81,1.812,1.74,1.78,857035,0
+OVID.US,D,20251229,000000,1.7,1.725,1.61,1.65,1272542,0
+OVID.US,D,20251230,000000,1.65,1.654,1.59,1.63,791445,0
+OVID.US,D,20251231,000000,1.62,1.66,1.595,1.63,908742,0
+OVID.US,D,20260102,000000,1.65,1.76,1.6,1.76,1846057,0
+OVID.US,D,20260105,000000,1.76,1.77,1.645,1.66,1711303,0
+OVID.US,D,20260106,000000,1.71,1.78,1.66,1.76,2229319,0
+OVID.US,D,20260107,000000,1.77,1.82,1.685,1.78,1755147,0
+OVID.US,D,20260108,000000,1.78,1.87,1.72,1.73,1140664,0
+OVID.US,D,20260109,000000,1.74,1.76,1.66,1.67,955416,0
+OVID.US,D,20260112,000000,1.68,1.68,1.595,1.61,1274039,0
+OVID.US,D,20260113,000000,1.61,1.65,1.57,1.65,1068615,0
+OVID.US,D,20260114,000000,1.65,1.6506,1.59,1.65,713228,0
+OVID.US,D,20260115,000000,1.65,1.65,1.575,1.59,1200804,0
+OVID.US,D,20260116,000000,1.58,1.64,1.57,1.57,838189,0
+OVID.US,D,20260120,000000,1.53,1.5999,1.48,1.52,1277771,0
+OVID.US,D,20260121,000000,1.53,1.65,1.525,1.64,1548156,0
+OVID.US,D,20260122,000000,1.68,1.77,1.6489,1.75,2452983,0
+OVID.US,D,20260123,000000,1.7,1.75,1.66,1.69,1589477,0
+OVID.US,D,20260126,000000,1.68,1.76,1.62,1.74,1596262,0
+OVID.US,D,20260127,000000,1.74,1.84,1.705,1.81,1449117,0
+OVID.US,D,20260128,000000,1.82,1.82,1.53,1.55,4866955,0
+OVID.US,D,20260129,000000,1.55,1.59,1.5,1.55,1468920,0
+OVID.US,D,20260130,000000,1.52,1.605,1.51,1.56,1488453,0
+OVID.US,D,20260202,000000,1.56,1.6,1.47,1.51,1800395,0
+OVID.US,D,20260203,000000,1.5,1.56,1.45,1.55,1912954,0
+OVID.US,D,20260204,000000,1.515,1.55,1.4,1.48,2605688,0
+OVID.US,D,20260205,000000,1.45,1.5,1.44,1.45,1488729,0
+OVID.US,D,20260206,000000,1.45,1.61,1.45,1.6,1578845,0
+OVID.US,D,20260209,000000,1.59,1.605,1.54,1.58,776505,0
+OVID.US,D,20260210,000000,1.58,1.65,1.57,1.64,1167599,0
+OVID.US,D,20260211,000000,1.66,1.6645,1.53,1.59,1187741,0
+OVID.US,D,20260212,000000,1.6,1.6,1.49,1.5,1083520,0
+OVID.US,D,20260213,000000,1.51,1.58,1.415,1.42,780544,0
+OVID.US,D,20260217,000000,1.4,1.44,1.36,1.43,1061213,0
+OVID.US,D,20260218,000000,1.435,1.495,1.435,1.46,416583,0
diff --git a/daily/us/nasdaq stocks/2/pasw.us.txt b/daily/us/nasdaq stocks/2/pasw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7db3dac2ecea7238cf69212ad67d456dc9781a4d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pasw.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PASW.US,D,20250718,000000,5.39,5.4,2.545,3.3,4823600,0
+PASW.US,D,20250721,000000,2.96,3.1695,2.6101,2.9,1052441,0
+PASW.US,D,20250722,000000,2.7,2.7099,1.7,2.12,1161558,0
+PASW.US,D,20250723,000000,2.1,2.155,1.9,1.97,412163,0
+PASW.US,D,20250724,000000,1.81,2,1.8,1.9,410799,0
+PASW.US,D,20250725,000000,1.94,1.94,1.73,1.81,322445,0
+PASW.US,D,20250728,000000,2.25,2.25,1.82,2.12,19526921,0
+PASW.US,D,20250729,000000,1.92,2.01,1.9,1.9,717133,0
+PASW.US,D,20250730,000000,1.89,1.93,1.7601,1.84,412898,0
+PASW.US,D,20250731,000000,1.78,1.79,1.65,1.74,569958,0
+PASW.US,D,20250801,000000,1.61,1.65,1.4601,1.6,319981,0
+PASW.US,D,20250804,000000,1.49,1.65,1.49,1.51,208405,0
+PASW.US,D,20250805,000000,1.5,1.55,1.44,1.49,133266,0
+PASW.US,D,20250806,000000,1.53,1.78,1.4712,1.75,333513,0
+PASW.US,D,20250807,000000,1.75,1.75,1.6407,1.7,110111,0
+PASW.US,D,20250808,000000,1.65,1.98,1.65,1.77,389793,0
+PASW.US,D,20250811,000000,1.75,1.77,1.57,1.57,157642,0
+PASW.US,D,20250812,000000,1.48,1.6699,1.48,1.52,89873,0
+PASW.US,D,20250813,000000,1.49,1.53,1.44,1.49,113844,0
+PASW.US,D,20250814,000000,1.42,1.488,1.41,1.43,95716,0
+PASW.US,D,20250815,000000,1.42,1.4491,1.22,1.43,76299,0
+PASW.US,D,20250818,000000,1.43,1.81,1.43,1.76,465264,0
+PASW.US,D,20250819,000000,1.7,1.7,1.39,1.39,410157,0
+PASW.US,D,20250820,000000,1.41,1.449,1.25,1.29,191163,0
+PASW.US,D,20250821,000000,1.25,1.4166,1.21,1.28,97241,0
+PASW.US,D,20250822,000000,1.25,1.3699,1.25,1.3,137360,0
+PASW.US,D,20250825,000000,1.5,1.73,1.179,1.27,3002087,0
+PASW.US,D,20250826,000000,1.25,1.49,1.18,1.3,1472670,0
+PASW.US,D,20250827,000000,1.26,1.3,1.22,1.26,290221,0
+PASW.US,D,20250828,000000,1.33,1.33,1.19,1.21,1660014,0
+PASW.US,D,20250829,000000,1.23,1.2394,1.13,1.15,455704,0
+PASW.US,D,20250902,000000,1.11,1.24,1.11,1.18,471587,0
+PASW.US,D,20250903,000000,1.16,1.22,1.16,1.18,140885,0
+PASW.US,D,20250904,000000,1.16,1.22,1.14,1.16,153367,0
+PASW.US,D,20250905,000000,1.13,1.155,1.07,1.08,223012,0
+PASW.US,D,20250908,000000,1.09,1.0999,0.9569,0.9664,335203,0
+PASW.US,D,20250909,000000,0.95,0.9572,0.89,0.92,202042,0
+PASW.US,D,20250910,000000,0.94,1.19,0.94,1.19,541408,0
+PASW.US,D,20250911,000000,1.17,1.25,1.12,1.17,737303,0
+PASW.US,D,20250912,000000,1.38,1.54,1.14,1.26,32196161,0
+PASW.US,D,20250915,000000,1.1,1.29,1.1,1.18,600769,0
+PASW.US,D,20250916,000000,1.12,1.218,1.11,1.21,160815,0
+PASW.US,D,20250917,000000,1.19,1.3,1.16,1.23,411906,0
+PASW.US,D,20250918,000000,1.2,1.39,1.2,1.34,463979,0
+PASW.US,D,20250919,000000,1.38,1.39,1.16,1.3,628544,0
+PASW.US,D,20250922,000000,1.23,1.29,1.2,1.24,167631,0
+PASW.US,D,20250923,000000,1.2,1.23,1.14,1.14,135291,0
+PASW.US,D,20250924,000000,1.17,1.2,1.15,1.18,74473,0
+PASW.US,D,20250925,000000,1.15,1.18,1.11,1.13,73166,0
+PASW.US,D,20250926,000000,1.27,1.29,1.1111,1.16,13429188,0
+PASW.US,D,20250929,000000,1.17,1.32,1.1515,1.25,769058,0
+PASW.US,D,20250930,000000,1.18,1.25,1.1,1.24,372815,0
+PASW.US,D,20251001,000000,1.14,1.22,0.9501,0.9831,530262,0
+PASW.US,D,20251002,000000,0.998,1.1,0.9303,1.09,3650132,0
+PASW.US,D,20251003,000000,1.05,1.05,0.9701,0.9901,329181,0
+PASW.US,D,20251006,000000,0.9409,0.942,0.903,0.91,393483,0
+PASW.US,D,20251007,000000,0.92,1.09,0.92,1.04,728505,0
+PASW.US,D,20251008,000000,1.0202,1.0301,0.95,0.9904,215774,0
+PASW.US,D,20251009,000000,0.966236,1.02,0.9598,1,157142,0
+PASW.US,D,20251010,000000,1,1.05,0.9301,0.9487,474998,0
+PASW.US,D,20251013,000000,0.9576,0.9576,0.8933,0.9213,195758,0
+PASW.US,D,20251014,000000,0.88,0.88,0.82,0.8504,179995,0
+PASW.US,D,20251015,000000,0.8091,0.8091,0.73,0.765,250523,0
+PASW.US,D,20251016,000000,0.7951,0.7951,0.75,0.7601,93102,0
+PASW.US,D,20251017,000000,0.73,0.7918,0.73,0.7624,82199,0
+PASW.US,D,20251020,000000,0.731,0.7939,0.7305,0.7743,53971,0
+PASW.US,D,20251021,000000,0.7542,0.8,0.73,0.7415,104464,0
+PASW.US,D,20251022,000000,0.7304,0.7414,0.7107,0.7252,117192,0
+PASW.US,D,20251023,000000,0.69,0.725,0.69,0.7138,21648,0
+PASW.US,D,20251024,000000,0.7001,0.8,0.7001,0.75,148906,0
+PASW.US,D,20251027,000000,0.73,0.7695,0.7123,0.7425,53385,0
+PASW.US,D,20251028,000000,0.73,0.77,0.71,0.7548,122232,0
+PASW.US,D,20251029,000000,0.7311,0.75469,0.715,0.7504,130273,0
+PASW.US,D,20251030,000000,0.751,0.761,0.708,0.7529,91732,0
+PASW.US,D,20251031,000000,0.764,0.764,0.7304,0.7499,26819,0
+PASW.US,D,20251103,000000,0.7265,0.7322,0.7001,0.7001,66806,0
+PASW.US,D,20251104,000000,0.7101,0.7119,0.67,0.6781,61845,0
+PASW.US,D,20251105,000000,0.63,0.674,0.6129,0.6202,44358,0
+PASW.US,D,20251106,000000,0.622,0.6465,0.5913,0.598,36263,0
+PASW.US,D,20251107,000000,0.595,0.607,0.531,0.607,82460,0
+PASW.US,D,20251110,000000,0.607,0.62,0.6,0.6101,14253,0
+PASW.US,D,20251111,000000,0.58,0.655499,0.58,0.65,52780,0
+PASW.US,D,20251112,000000,0.6752,0.6752,0.6,0.6513,31263,0
+PASW.US,D,20251113,000000,0.58,0.62,0.57,0.6199,51062,0
+PASW.US,D,20251114,000000,0.55,0.6583,0.55,0.588,18119,0
+PASW.US,D,20251117,000000,0.5527,0.6232,0.5416,0.5647,31521,0
+PASW.US,D,20251118,000000,0.5519,0.5647,0.55,0.551,14865,0
+PASW.US,D,20251119,000000,0.56,0.5799,0.5515,0.5775,30776,0
+PASW.US,D,20251120,000000,0.56,0.6,0.55,0.57,21061,0
+PASW.US,D,20251121,000000,0.5211,0.5599,0.5175,0.5299,50346,0
+PASW.US,D,20251124,000000,0.5299,0.5499,0.51,0.5417,33535,0
+PASW.US,D,20251125,000000,0.4563,0.488,0.34465,0.4661,6784386,0
+PASW.US,D,20251126,000000,0.4088,0.5165,0.3898,0.4738,472590,0
+PASW.US,D,20251128,000000,0.46,0.465,0.43275,0.4568,59995,0
+PASW.US,D,20251201,000000,0.4441,0.502,0.4201,0.502,66250,0
+PASW.US,D,20251202,000000,0.47,0.5,0.45,0.499,82679,0
+PASW.US,D,20251203,000000,0.4953,0.5089,0.47,0.4964,35836,0
+PASW.US,D,20251204,000000,0.4854,0.516,0.45005,0.4945,95792,0
+PASW.US,D,20251205,000000,0.4555,0.5061,0.4423,0.5061,53476,0
+PASW.US,D,20251208,000000,0.4805,0.565,0.4611,0.535,109211,0
+PASW.US,D,20251209,000000,0.5205,0.53,0.4915,0.5137,73798,0
+PASW.US,D,20251210,000000,0.4922,0.5677,0.45,0.5371,165193,0
+PASW.US,D,20251211,000000,0.5371,0.595099,0.5161,0.5785,94332,0
+PASW.US,D,20251212,000000,0.55,0.61505,0.5295,0.6003,102959,0
+PASW.US,D,20251215,000000,0.5356,0.61,0.5356,0.5754,71063,0
+PASW.US,D,20251216,000000,0.565,0.6,0.5,0.5909,109098,0
+PASW.US,D,20251217,000000,0.5732,0.5851,0.546,0.5851,26821,0
+PASW.US,D,20251218,000000,0.5305,0.6024,0.5305,0.579,64503,0
+PASW.US,D,20251219,000000,0.577,0.6299,0.5607,0.6082,235653,0
+PASW.US,D,20251222,000000,0.59,0.67,0.5622,0.6475,207909,0
+PASW.US,D,20251223,000000,0.6016,0.6475,0.5921,0.6146,59439,0
+PASW.US,D,20251224,000000,0.6189,0.64,0.598,0.64,253793,0
+PASW.US,D,20251226,000000,0.6382,0.6762,0.6218,0.6374,197696,0
+PASW.US,D,20251229,000000,0.61,0.61,0.4539,0.4892,215495,0
+PASW.US,D,20251230,000000,0.475,0.575,0.4448,0.4717,159807,0
+PASW.US,D,20251231,000000,0.507,0.56,0.4931,0.5015,83594,0
+PASW.US,D,20260102,000000,0.53,0.57,0.49,0.515,47253,0
+PASW.US,D,20260105,000000,0.5,0.5454,0.48015,0.5105,76493,0
+PASW.US,D,20260106,000000,0.5,0.5355,0.4852,0.5127,83030,0
+PASW.US,D,20260107,000000,0.5217,0.5715,0.458,0.4616,789021,0
+PASW.US,D,20260108,000000,0.568,0.65,0.52,0.6183,1008108,0
+PASW.US,D,20260109,000000,0.6574,0.714,0.185,0.2,42905548,0
+PASW.US,D,20260112,000000,0.2801,0.3229,0.2165,0.2837,113113536,0
+PASW.US,D,20260113,000000,0.2496,0.260086,0.227,0.2358,3466702,0
+PASW.US,D,20260114,000000,0.22,0.2282,0.2,0.2187,1733757,0
+PASW.US,D,20260115,000000,0.2121,0.240451,0.2121,0.2175,817942,0
+PASW.US,D,20260116,000000,0.2125,0.2229,0.1638,0.179,1017685,0
+PASW.US,D,20260120,000000,0.1736,0.198,0.1731,0.1826,822631,0
+PASW.US,D,20260121,000000,0.1698,0.185,0.1607,0.1813,25467663,0
+PASW.US,D,20260122,000000,0.1699,0.19,0.1699,0.1804,1178063,0
+PASW.US,D,20260123,000000,0.1803,0.2,0.1803,0.2,838038,0
+PASW.US,D,20260126,000000,0.194,0.2012,0.1828,0.2012,751515,0
+PASW.US,D,20260127,000000,0.1952,0.2303,0.1914,0.226,1325600,0
+PASW.US,D,20260128,000000,0.2192,0.2409,0.2138,0.2409,873687,0
+PASW.US,D,20260129,000000,0.235,0.2379,0.214,0.2379,349502,0
+PASW.US,D,20260130,000000,0.2295,0.231,0.2061,0.228,631003,0
+PASW.US,D,20260202,000000,0.2212,0.228,0.205,0.217,304924,0
+PASW.US,D,20260203,000000,0.23,0.2359,0.2022,0.2136,451827,0
+PASW.US,D,20260204,000000,0.2052,0.2132,0.2013,0.2066,196762,0
+PASW.US,D,20260205,000000,0.206,0.2086,0.1902,0.1947,406016,0
+PASW.US,D,20260206,000000,0.194,0.2422,0.1888,0.2201,2399254,0
+PASW.US,D,20260209,000000,0.23,0.2826,0.217449,0.268,4317344,0
+PASW.US,D,20260210,000000,0.2517,0.275,0.24,0.2542,1173513,0
+PASW.US,D,20260211,000000,0.2352,0.265,0.2352,0.2406,1794391,0
+PASW.US,D,20260212,000000,0.2378,0.2501,0.2178,0.2185,1481706,0
+PASW.US,D,20260213,000000,0.229,0.2713,0.2232,0.232,6361403,0
+PASW.US,D,20260217,000000,0.21,0.2115,0.1812,0.1872,965371,0
+PASW.US,D,20260218,000000,0.1872,0.1967,0.1651,0.1728,1036875,0
diff --git a/daily/us/nasdaq stocks/2/payo.us.txt b/daily/us/nasdaq stocks/2/payo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d909c60c7995b2e0a169fcae7c2e25197f1cd950
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/payo.us.txt	
@@ -0,0 +1,1166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAYO.US,D,20210629,000000,11.07,11.2,10.4,10.56,4496073,0
+PAYO.US,D,20210630,000000,10.7,10.7002,10.16,10.37,2628817,0
+PAYO.US,D,20210701,000000,10.55,10.55,9.685,10.04,4133467,0
+PAYO.US,D,20210702,000000,10,10.06,9.81,9.92,1741425,0
+PAYO.US,D,20210706,000000,9.9,9.98,9.8,9.89,2076232,0
+PAYO.US,D,20210707,000000,9.9515,9.99,9.82,9.9,1570830,0
+PAYO.US,D,20210708,000000,9.7,10.02,9.58,9.86,3113328,0
+PAYO.US,D,20210709,000000,9.94,10.47,9.86,10.42,2187590,0
+PAYO.US,D,20210712,000000,10.5,10.5,10.2025,10.31,1425512,0
+PAYO.US,D,20210713,000000,10.14,10.27,9.75,9.78,2790167,0
+PAYO.US,D,20210714,000000,9.88,9.9,9.57,9.61,1478155,0
+PAYO.US,D,20210715,000000,9.62,9.77,9.57,9.71,2111778,0
+PAYO.US,D,20210716,000000,9.82,9.9,9.37,9.48,1516668,0
+PAYO.US,D,20210719,000000,9.5,9.5375,9.02,9.18,1521692,0
+PAYO.US,D,20210720,000000,9.17,9.42,9.06,9.33,1080646,0
+PAYO.US,D,20210721,000000,9.46,9.91,9.36,9.8,1580653,0
+PAYO.US,D,20210722,000000,9.97,10.29,9.89,10.26,1736407,0
+PAYO.US,D,20210723,000000,10.17,10.25,9.9401,10.18,836685,0
+PAYO.US,D,20210726,000000,10.01,10.14,9.87,9.94,1345254,0
+PAYO.US,D,20210727,000000,9.84,9.9,9.55,9.58,1490550,0
+PAYO.US,D,20210728,000000,9.68,9.7742,9.04,9.33,3881668,0
+PAYO.US,D,20210729,000000,9.33,9.4,9.25,9.33,1027170,0
+PAYO.US,D,20210730,000000,9.31,9.48,9.26,9.44,923862,0
+PAYO.US,D,20210802,000000,9.44,9.91,9.44,9.77,1195022,0
+PAYO.US,D,20210803,000000,9.82,9.85,9.5,9.58,1298834,0
+PAYO.US,D,20210804,000000,9.54,9.67,9.53,9.63,1015827,0
+PAYO.US,D,20210805,000000,9.6,9.7,9.43,9.67,1099598,0
+PAYO.US,D,20210806,000000,9.68,9.7,9.55,9.62,813380,0
+PAYO.US,D,20210809,000000,9.36,10.1,8.875,9.99,8658907,0
+PAYO.US,D,20210810,000000,9.99,10.38,9.76,10.16,3878955,0
+PAYO.US,D,20210811,000000,10.2,10.26,9.94,10.14,3850689,0
+PAYO.US,D,20210812,000000,9.0891,10.28,9.02,9.85,4627986,0
+PAYO.US,D,20210813,000000,9.74,9.85,9.56,9.66,2335822,0
+PAYO.US,D,20210816,000000,9.64,9.64,9.385,9.48,1952084,0
+PAYO.US,D,20210817,000000,9.39,9.54,9.02,9.04,3657596,0
+PAYO.US,D,20210818,000000,9.04,9.46,8.64,9.29,2089634,0
+PAYO.US,D,20210819,000000,9.26,9.45,9.04,9.37,1355874,0
+PAYO.US,D,20210820,000000,9.42,9.5,9.2,9.49,1805806,0
+PAYO.US,D,20210823,000000,9.42,10.06,9.39,9.95,2172209,0
+PAYO.US,D,20210824,000000,9.97,10.28,9.91,10.14,3753285,0
+PAYO.US,D,20210825,000000,10.17,10.31,9.85,9.95,2210351,0
+PAYO.US,D,20210826,000000,9.89,10.13,9.77,10.04,2752544,0
+PAYO.US,D,20210827,000000,10.1,10.25,9.97,10.1,2141689,0
+PAYO.US,D,20210830,000000,10.2383,10.2383,9.84,9.86,1551800,0
+PAYO.US,D,20210831,000000,9.85,10.29,9.65,10.27,1283252,0
+PAYO.US,D,20210901,000000,10.22,10.43,10.057,10.28,2103930,0
+PAYO.US,D,20210902,000000,10.3,10.57,10.16,10.39,3828088,0
+PAYO.US,D,20210903,000000,10.4,10.77,10.36,10.75,3069843,0
+PAYO.US,D,20210907,000000,10.8334,10.8396,9.29,9.58,4137869,0
+PAYO.US,D,20210908,000000,9.67,9.9,9.51,9.87,2101458,0
+PAYO.US,D,20210909,000000,9.88,10.08,9.821,9.99,2192181,0
+PAYO.US,D,20210910,000000,10.1,10.13,9.77,9.79,1386778,0
+PAYO.US,D,20210913,000000,9.8,9.98,9.515,9.57,1458372,0
+PAYO.US,D,20210914,000000,9.57,9.815,9.42,9.44,1879647,0
+PAYO.US,D,20210915,000000,9.44,10.11,9.355,10,3227115,0
+PAYO.US,D,20210916,000000,9.97,10.16,9.75,9.77,2532100,0
+PAYO.US,D,20210917,000000,9.75,10.12,9.75,9.87,14266189,0
+PAYO.US,D,20210920,000000,9.56,9.63,8.84,8.91,3092972,0
+PAYO.US,D,20210921,000000,9.14,9.27,8.98,9.21,3618710,0
+PAYO.US,D,20210922,000000,9.22,9.47,9.105,9.39,1093966,0
+PAYO.US,D,20210923,000000,9.47,9.67,9.37,9.61,730272,0
+PAYO.US,D,20210924,000000,9.66,9.72,9.53,9.6,628122,0
+PAYO.US,D,20210927,000000,9.5,9.56,9.3,9.38,778075,0
+PAYO.US,D,20210928,000000,9.26,9.31,9.03,9.1,1843691,0
+PAYO.US,D,20210929,000000,9.13,9.145,8.4,8.44,2179078,0
+PAYO.US,D,20210930,000000,8.67,8.67,8.29,8.55,1533891,0
+PAYO.US,D,20211001,000000,8.63,8.75,8.485,8.72,1013700,0
+PAYO.US,D,20211004,000000,8.69,8.785,8.46,8.51,1078631,0
+PAYO.US,D,20211005,000000,8.61,8.7224,8.4,8.45,1123782,0
+PAYO.US,D,20211006,000000,8.35,8.5,8.06,8.19,818605,0
+PAYO.US,D,20211007,000000,8.45,8.505,8.31,8.4,1616490,0
+PAYO.US,D,20211008,000000,8.42,8.69,8.24,8.25,1038012,0
+PAYO.US,D,20211011,000000,8.26,8.36,8.14,8.15,442553,0
+PAYO.US,D,20211012,000000,8.15,8.24,8.02,8.18,1176227,0
+PAYO.US,D,20211013,000000,8.23,8.59,8.23,8.46,1017220,0
+PAYO.US,D,20211014,000000,8.5,8.65,8.42,8.51,1039018,0
+PAYO.US,D,20211015,000000,8.56,8.6,8.44,8.44,583669,0
+PAYO.US,D,20211018,000000,8.46,8.67,8.35,8.5,861943,0
+PAYO.US,D,20211019,000000,8.55,8.58,8.375,8.43,686350,0
+PAYO.US,D,20211020,000000,8.41,8.485,8.215,8.24,1080086,0
+PAYO.US,D,20211021,000000,8.25,8.2984,8.05,8.14,1375974,0
+PAYO.US,D,20211022,000000,8.13,8.2,8.04,8.05,1419895,0
+PAYO.US,D,20211025,000000,8.03,8.28,7.86,8.12,2378778,0
+PAYO.US,D,20211026,000000,8.21,8.3,7.93,7.93,1192298,0
+PAYO.US,D,20211027,000000,8,8.01,7.56,7.69,1934149,0
+PAYO.US,D,20211028,000000,7.75,7.87,7.57,7.66,1678489,0
+PAYO.US,D,20211029,000000,7.62,7.69,7.42,7.55,1937289,0
+PAYO.US,D,20211101,000000,7.55,8.1,7.53,8.1,2174061,0
+PAYO.US,D,20211102,000000,8.07,8.07,7.83,7.85,1172628,0
+PAYO.US,D,20211103,000000,7.85,7.93,7.68,7.71,1083192,0
+PAYO.US,D,20211104,000000,7.72,7.94,7.69,7.79,1529251,0
+PAYO.US,D,20211105,000000,7.87,7.87,7.5485,7.6,975395,0
+PAYO.US,D,20211108,000000,7.64,7.76,7.58,7.74,1420124,0
+PAYO.US,D,20211109,000000,7.75,7.75,7.42,7.54,1455979,0
+PAYO.US,D,20211110,000000,7.53,7.76,7.46,7.49,1913883,0
+PAYO.US,D,20211111,000000,7.75,8.865,7.75,8.62,4316119,0
+PAYO.US,D,20211112,000000,8.6,8.94,8.5,8.8,2361933,0
+PAYO.US,D,20211115,000000,8.92,9.26,8.8,9.15,2011758,0
+PAYO.US,D,20211116,000000,9.1,9.29,8.98,9.27,2063902,0
+PAYO.US,D,20211117,000000,9.26,9.27,8.825,8.92,1898385,0
+PAYO.US,D,20211118,000000,9.03,9.03,8.4,8.56,1495077,0
+PAYO.US,D,20211119,000000,8.56,8.76,8.46,8.6,1313471,0
+PAYO.US,D,20211122,000000,8.73,8.74,7.76,8.14,1974720,0
+PAYO.US,D,20211123,000000,8.09,8.28,7.615,7.74,1515458,0
+PAYO.US,D,20211124,000000,7.61,7.935,7.4006,7.89,2540906,0
+PAYO.US,D,20211126,000000,7.65,7.965,7.62,7.81,755995,0
+PAYO.US,D,20211129,000000,7.88,8.02,7.74,7.9,1712523,0
+PAYO.US,D,20211130,000000,7.87,7.98,7.37,7.75,7523053,0
+PAYO.US,D,20211201,000000,7.8,7.955,7.435,7.47,3062345,0
+PAYO.US,D,20211202,000000,7.48,7.73,7.33,7.48,2465149,0
+PAYO.US,D,20211203,000000,7.46,7.53,6.81,6.92,3419748,0
+PAYO.US,D,20211206,000000,6.88,6.92,6.39,6.61,3752820,0
+PAYO.US,D,20211207,000000,6.95,7.24,6.815,6.86,2418477,0
+PAYO.US,D,20211208,000000,6.84,7.12,6.735,7.06,2352191,0
+PAYO.US,D,20211209,000000,7.02,7.1,6.745,6.75,1026725,0
+PAYO.US,D,20211210,000000,6.75,6.8339,6.48,6.54,1634245,0
+PAYO.US,D,20211213,000000,6.54,6.63,6.15,6.41,2067253,0
+PAYO.US,D,20211214,000000,6.29,6.35,6.075,6.18,1991960,0
+PAYO.US,D,20211215,000000,6.17,6.365,6.11,6.3,2910827,0
+PAYO.US,D,20211216,000000,6.38,6.65,6.22,6.26,2584720,0
+PAYO.US,D,20211217,000000,6.17,6.61,6.1,6.55,3435716,0
+PAYO.US,D,20211220,000000,6.23,6.39,6.06,6.13,2433864,0
+PAYO.US,D,20211221,000000,6.21,6.53,6.206,6.43,1934770,0
+PAYO.US,D,20211222,000000,6.47,6.65,6.41,6.46,2467160,0
+PAYO.US,D,20211223,000000,6.42,6.96,6.42,6.89,1344344,0
+PAYO.US,D,20211227,000000,6.82,7.145,6.785,6.98,1834946,0
+PAYO.US,D,20211228,000000,6.95,7.09,6.81,6.82,1043579,0
+PAYO.US,D,20211229,000000,6.74,6.935,6.58,6.81,1366735,0
+PAYO.US,D,20211230,000000,6.77,7.28,6.68,7.12,1784582,0
+PAYO.US,D,20211231,000000,7.1,7.54,7.002,7.35,2767657,0
+PAYO.US,D,20220103,000000,7.37,7.415,6.995,7.24,1231510,0
+PAYO.US,D,20220104,000000,7.23,7.27,6.93,7.11,1079583,0
+PAYO.US,D,20220105,000000,7,7.15,6.775,6.78,1398014,0
+PAYO.US,D,20220106,000000,6.78,6.95,6.61,6.73,1384207,0
+PAYO.US,D,20220107,000000,6.79,6.86,6.585,6.64,1197480,0
+PAYO.US,D,20220110,000000,6.5,6.5725,6.05,6.51,2334595,0
+PAYO.US,D,20220111,000000,6.53,6.92,6.39,6.83,1205283,0
+PAYO.US,D,20220112,000000,6.91,7,6.66,6.75,1148690,0
+PAYO.US,D,20220113,000000,6.75,6.75,6.41,6.42,901656,0
+PAYO.US,D,20220114,000000,6.485,6.51,6.19,6.25,1189982,0
+PAYO.US,D,20220118,000000,6.29,6.29,5.845,5.88,2437430,0
+PAYO.US,D,20220119,000000,5.95,6,5.57,5.58,2879396,0
+PAYO.US,D,20220120,000000,5.66,5.85,5.345,5.37,3305800,0
+PAYO.US,D,20220121,000000,5.3,5.46,5.175,5.25,2584762,0
+PAYO.US,D,20220124,000000,4.92,5.29,4.76,5.25,3246055,0
+PAYO.US,D,20220125,000000,5.1,5.24,4.85,4.97,3343083,0
+PAYO.US,D,20220126,000000,5.07,5.21,4.8,4.84,3119922,0
+PAYO.US,D,20220127,000000,4.87,4.94,4.52,4.52,4400165,0
+PAYO.US,D,20220128,000000,4.52,4.67,4.37,4.65,6005946,0
+PAYO.US,D,20220131,000000,4.66,5.23,4.66,5.22,3207858,0
+PAYO.US,D,20220201,000000,5.29,5.67,5.25,5.4,3112760,0
+PAYO.US,D,20220202,000000,5.39,5.48,5.095,5.23,2543027,0
+PAYO.US,D,20220203,000000,5.04,5.135,4.87,4.88,2198549,0
+PAYO.US,D,20220204,000000,4.93,5.1,4.75,5,1667306,0
+PAYO.US,D,20220207,000000,5.01,5.145,4.955,5.05,1104013,0
+PAYO.US,D,20220208,000000,5.02,5.1,4.95,5.05,1023054,0
+PAYO.US,D,20220209,000000,5.12,5.215,5.065,5.11,2478109,0
+PAYO.US,D,20220210,000000,4.94,5.49,4.9,5.26,4673753,0
+PAYO.US,D,20220211,000000,5.25,5.4,4.855,4.95,2617781,0
+PAYO.US,D,20220214,000000,4.93,5.17,4.76,4.8,5948632,0
+PAYO.US,D,20220215,000000,4.91,5.12,4.87,5.09,3037360,0
+PAYO.US,D,20220216,000000,5.01,5.01,4.8,4.87,1531354,0
+PAYO.US,D,20220217,000000,4.79,4.835,4.49,4.52,1606503,0
+PAYO.US,D,20220218,000000,4.51,4.565,4.305,4.34,4984340,0
+PAYO.US,D,20220222,000000,4.27,4.57,4.22,4.42,2185853,0
+PAYO.US,D,20220223,000000,4.47,4.515,4.32,4.32,1680821,0
+PAYO.US,D,20220224,000000,4.1,4.85,4.05,4.83,2847091,0
+PAYO.US,D,20220225,000000,4.82,4.97,4.605,4.8,2086224,0
+PAYO.US,D,20220228,000000,4.76,4.905,4.65,4.82,3284116,0
+PAYO.US,D,20220301,000000,4.82,4.83,4.49,4.56,2809381,0
+PAYO.US,D,20220302,000000,4.59,4.59,4.43,4.52,2170059,0
+PAYO.US,D,20220303,000000,4.54,4.5499,4.17,4.24,4438180,0
+PAYO.US,D,20220304,000000,4.05,4.2,3.8715,3.94,9130762,0
+PAYO.US,D,20220307,000000,3.94,4.575,3.94,4.39,8078130,0
+PAYO.US,D,20220308,000000,4.28,4.57,4.22,4.24,4767833,0
+PAYO.US,D,20220309,000000,4.35,4.615,4.195,4.34,5014894,0
+PAYO.US,D,20220310,000000,4.24,4.41,4.065,4.34,3904722,0
+PAYO.US,D,20220311,000000,4.25,4.5,4.155,4.19,3815038,0
+PAYO.US,D,20220314,000000,4.14,4.37,3.935,3.94,5318838,0
+PAYO.US,D,20220315,000000,4,4.21,3.85,4.2,3837239,0
+PAYO.US,D,20220316,000000,4.195,4.76,4.12,4.51,12411134,0
+PAYO.US,D,20220317,000000,4.41,4.545,4.32,4.48,7121342,0
+PAYO.US,D,20220318,000000,4.43,4.725,4.37,4.7,10747091,0
+PAYO.US,D,20220321,000000,4.64,4.715,4.48,4.63,6642124,0
+PAYO.US,D,20220322,000000,4.63,4.93,4.63,4.72,7014779,0
+PAYO.US,D,20220323,000000,4.63,4.75,4.5,4.61,1644427,0
+PAYO.US,D,20220324,000000,4.6,4.7,4.46,4.55,1391914,0
+PAYO.US,D,20220325,000000,4.46,4.58,4.34,4.44,2146739,0
+PAYO.US,D,20220328,000000,4.48,4.63,4.39,4.54,1572107,0
+PAYO.US,D,20220329,000000,4.6,4.78,4.6,4.76,1531239,0
+PAYO.US,D,20220330,000000,4.75,4.75,4.6,4.69,1887272,0
+PAYO.US,D,20220331,000000,4.67,4.71,4.435,4.46,1756027,0
+PAYO.US,D,20220401,000000,4.47,4.66,4.43,4.5,2044384,0
+PAYO.US,D,20220404,000000,4.59,4.85,4.5,4.8,2973994,0
+PAYO.US,D,20220405,000000,4.82,4.83,4.665,4.72,2088447,0
+PAYO.US,D,20220406,000000,4.65,4.65,4.365,4.5,1567719,0
+PAYO.US,D,20220407,000000,4.46,4.609,4.305,4.47,1867776,0
+PAYO.US,D,20220408,000000,4.42,4.445,4.23,4.34,1768161,0
+PAYO.US,D,20220411,000000,4.26,4.49,4.185,4.42,1551576,0
+PAYO.US,D,20220412,000000,4.5,4.585,4.395,4.47,1793343,0
+PAYO.US,D,20220413,000000,4.49,4.695,4.39,4.67,2099927,0
+PAYO.US,D,20220414,000000,4.69,4.72,4.55,4.62,1920762,0
+PAYO.US,D,20220418,000000,4.55,4.595,4.26,4.39,1580687,0
+PAYO.US,D,20220419,000000,4.33,4.73,4.25,4.66,1871248,0
+PAYO.US,D,20220420,000000,4.7,4.71,4.35,4.37,1927830,0
+PAYO.US,D,20220421,000000,4.44,4.525,4.14,4.2,1921017,0
+PAYO.US,D,20220422,000000,4.17,4.22,4.04,4.12,1691184,0
+PAYO.US,D,20220425,000000,4.09,4.385,4.04,4.36,1602102,0
+PAYO.US,D,20220426,000000,4.27,4.35,4.07,4.16,1701174,0
+PAYO.US,D,20220427,000000,4.15,4.31,4.06,4.18,1620680,0
+PAYO.US,D,20220428,000000,4.19,4.435,4.05,4.4,2630134,0
+PAYO.US,D,20220429,000000,4.31,4.48,4.1512,4.18,2709363,0
+PAYO.US,D,20220502,000000,4.13,4.49,4.11,4.47,2579955,0
+PAYO.US,D,20220503,000000,4.39,4.59,4.325,4.49,2124538,0
+PAYO.US,D,20220504,000000,4.48,4.67,4.155,4.65,1954419,0
+PAYO.US,D,20220505,000000,4.59,4.63,4.305,4.38,1442086,0
+PAYO.US,D,20220506,000000,4.32,4.42,4.1,4.2,2633956,0
+PAYO.US,D,20220509,000000,4.09,4.165,3.845,3.95,2952594,0
+PAYO.US,D,20220510,000000,4.03,4.16,3.585,3.62,4709149,0
+PAYO.US,D,20220511,000000,3.55,3.74,3.435,3.45,2763486,0
+PAYO.US,D,20220512,000000,3.41,3.67,3.325,3.6,3498190,0
+PAYO.US,D,20220513,000000,4.4,4.91,4.29,4.73,12005790,0
+PAYO.US,D,20220516,000000,4.6,4.845,4.545,4.61,4883346,0
+PAYO.US,D,20220517,000000,4.6,4.81,4.5,4.74,5958707,0
+PAYO.US,D,20220518,000000,4.65,4.84,4.535,4.63,3715121,0
+PAYO.US,D,20220519,000000,4.63,4.98,4.625,4.8,4880081,0
+PAYO.US,D,20220520,000000,4.83,4.895,4.57,4.71,2427819,0
+PAYO.US,D,20220523,000000,4.77,4.975,4.66,4.97,1914307,0
+PAYO.US,D,20220524,000000,4.83,4.9,4.55,4.63,2209247,0
+PAYO.US,D,20220525,000000,4.63,4.86,4.6,4.79,1610698,0
+PAYO.US,D,20220526,000000,4.75,5.03,4.7,4.92,2954575,0
+PAYO.US,D,20220527,000000,4.95,5.14,4.925,5.1,3025518,0
+PAYO.US,D,20220531,000000,5.01,5.14,4.85,5.01,3936230,0
+PAYO.US,D,20220601,000000,5,5.245,4.97,5.14,3915437,0
+PAYO.US,D,20220602,000000,5.22,5.5,5.13,5.36,4775335,0
+PAYO.US,D,20220603,000000,5.3,5.38,5.125,5.22,3202480,0
+PAYO.US,D,20220606,000000,5.3,5.51,5.14,5.22,4648991,0
+PAYO.US,D,20220607,000000,5.11,5.23,4.605,5.05,4835449,0
+PAYO.US,D,20220608,000000,4.93,5.31,4.93,5.11,2214555,0
+PAYO.US,D,20220609,000000,5.05,5.1,4.67,4.67,2567046,0
+PAYO.US,D,20220610,000000,4.55,4.625,4.425,4.44,2509144,0
+PAYO.US,D,20220613,000000,4.21,4.29,4.0122,4.02,3070118,0
+PAYO.US,D,20220614,000000,4.03,4.42,3.875,4,3829889,0
+PAYO.US,D,20220615,000000,4.06,4.215,3.91,4.13,5286717,0
+PAYO.US,D,20220616,000000,3.98,4.06,3.75,3.78,4124077,0
+PAYO.US,D,20220617,000000,3.88,4.25,3.84,4.17,5139333,0
+PAYO.US,D,20220621,000000,4.23,4.44,4.19,4.23,4386504,0
+PAYO.US,D,20220622,000000,4.11,4.35,4.11,4.25,3963610,0
+PAYO.US,D,20220623,000000,4.33,4.42,4.175,4.34,3250073,0
+PAYO.US,D,20220624,000000,4.44,4.44,4.11,4.19,27177447,0
+PAYO.US,D,20220627,000000,4.19,4.19,3.98,4.11,2890793,0
+PAYO.US,D,20220628,000000,4.09,4.275,3.97,4.01,3047485,0
+PAYO.US,D,20220629,000000,3.98,4.065,3.885,4.04,3222639,0
+PAYO.US,D,20220630,000000,3.94,4.02,3.835,3.92,2791132,0
+PAYO.US,D,20220701,000000,3.94,4.24,3.865,3.98,1143787,0
+PAYO.US,D,20220705,000000,3.88,4.4,3.775,4.39,2141376,0
+PAYO.US,D,20220706,000000,4.36,4.48,4.02,4.44,2176773,0
+PAYO.US,D,20220707,000000,4.31,4.62,4.26,4.61,3447338,0
+PAYO.US,D,20220708,000000,4.57,4.755,4.47,4.68,2112177,0
+PAYO.US,D,20220711,000000,4.64,4.725,4.43,4.48,1892703,0
+PAYO.US,D,20220712,000000,4.5,4.58,4.41,4.5,1988939,0
+PAYO.US,D,20220713,000000,4.43,4.58,4.24,4.47,2485761,0
+PAYO.US,D,20220714,000000,4.73,4.94,4.645,4.91,6103530,0
+PAYO.US,D,20220715,000000,4.91,5.55,4.9,5.54,4847335,0
+PAYO.US,D,20220718,000000,5.54,5.71,5.27,5.31,3309746,0
+PAYO.US,D,20220719,000000,5.43,5.57,5.305,5.46,4191786,0
+PAYO.US,D,20220720,000000,5.49,5.69,5.44,5.58,3667401,0
+PAYO.US,D,20220721,000000,5.53,5.65,5.48,5.51,2381234,0
+PAYO.US,D,20220722,000000,5.52,5.725,5.43,5.53,2801660,0
+PAYO.US,D,20220725,000000,5.6,5.6,5.38,5.4,2538387,0
+PAYO.US,D,20220726,000000,5.3,5.4,5.185,5.3,1785358,0
+PAYO.US,D,20220727,000000,5.25,5.43,5.25,5.33,2516478,0
+PAYO.US,D,20220728,000000,5.34,5.4,5.2,5.39,1343363,0
+PAYO.US,D,20220729,000000,5.38,5.538,5.245,5.34,2067880,0
+PAYO.US,D,20220801,000000,5.33,5.34,5.175,5.24,3310050,0
+PAYO.US,D,20220802,000000,5.22,5.41,5.15,5.35,4901785,0
+PAYO.US,D,20220803,000000,5.41,5.665,5.37,5.54,4776102,0
+PAYO.US,D,20220804,000000,5.49,5.69,5.45,5.65,1965739,0
+PAYO.US,D,20220805,000000,5.46,5.68,5.39,5.58,2287280,0
+PAYO.US,D,20220808,000000,5.61,5.945,5.57,5.62,2099873,0
+PAYO.US,D,20220809,000000,5.53,5.58,5.4,5.48,1391835,0
+PAYO.US,D,20220810,000000,5.68,5.735,5.46,5.65,3253553,0
+PAYO.US,D,20220811,000000,5.74,5.81,5.59,5.68,3271683,0
+PAYO.US,D,20220812,000000,6.695,7.2599,6.5412,6.7,21197479,0
+PAYO.US,D,20220815,000000,6.65,7.078,6.52,6.88,5501639,0
+PAYO.US,D,20220816,000000,6.75,7.25,6.711,6.8,6958999,0
+PAYO.US,D,20220817,000000,6.71,6.88,6.51,6.76,3971331,0
+PAYO.US,D,20220818,000000,6.665,6.81,6.62,6.68,3065128,0
+PAYO.US,D,20220819,000000,6.44,6.52,6.33,6.35,2477024,0
+PAYO.US,D,20220822,000000,6.2,6.34,6.1,6.24,2739344,0
+PAYO.US,D,20220823,000000,6.21,6.375,6.18,6.27,2374873,0
+PAYO.US,D,20220824,000000,6.33,6.64,6.28,6.54,2190549,0
+PAYO.US,D,20220825,000000,6.51,6.835,6.51,6.81,2895217,0
+PAYO.US,D,20220826,000000,6.76,6.76,6.31,6.37,2091023,0
+PAYO.US,D,20220829,000000,6.21,6.45,6.1513,6.35,2661288,0
+PAYO.US,D,20220830,000000,6.44,6.54,6.32,6.52,1803753,0
+PAYO.US,D,20220831,000000,6.66,6.775,6.51,6.62,4258609,0
+PAYO.US,D,20220901,000000,6.53,6.69,6.3351,6.68,3006037,0
+PAYO.US,D,20220902,000000,6.75,6.91,6.51,6.72,6677763,0
+PAYO.US,D,20220906,000000,6.68,6.72,6.29,6.29,3124991,0
+PAYO.US,D,20220907,000000,6.31,6.65,6.3,6.55,3242657,0
+PAYO.US,D,20220908,000000,6.45,6.665,6.33,6.52,3597077,0
+PAYO.US,D,20220909,000000,6.63,6.76,6.55,6.67,3950378,0
+PAYO.US,D,20220912,000000,6.7,6.93,6.61,6.93,4790248,0
+PAYO.US,D,20220913,000000,6.18,6.51,5.78,6.25,6651559,0
+PAYO.US,D,20220914,000000,6.27,6.425,6.11,6.35,2717850,0
+PAYO.US,D,20220915,000000,6.2,6.48,6.165,6.18,3745061,0
+PAYO.US,D,20220916,000000,6.08,6.185,5.965,6.11,3341246,0
+PAYO.US,D,20220919,000000,5.99,6.11,5.88,6.06,2775111,0
+PAYO.US,D,20220920,000000,5.98,6.1,5.92,5.99,1249653,0
+PAYO.US,D,20220921,000000,6.02,6.2,5.91,5.94,1810700,0
+PAYO.US,D,20220922,000000,5.92,5.97,5.76,5.84,1728868,0
+PAYO.US,D,20220923,000000,5.74,5.85,5.65,5.74,1600933,0
+PAYO.US,D,20220926,000000,5.68,5.87,5.57,5.59,1457478,0
+PAYO.US,D,20220927,000000,5.74,5.93,5.6,5.65,1556980,0
+PAYO.US,D,20220928,000000,5.67,6.025,5.65,6.01,2173739,0
+PAYO.US,D,20220929,000000,5.88,5.91,5.725,5.88,1780569,0
+PAYO.US,D,20220930,000000,5.89,6.12,5.855,6.05,4302672,0
+PAYO.US,D,20221003,000000,6.16,6.33,6.1,6.33,2491922,0
+PAYO.US,D,20221004,000000,6.47,6.77,6.395,6.77,3564400,0
+PAYO.US,D,20221005,000000,6.72,7.2585,6.68,6.85,7463413,0
+PAYO.US,D,20221006,000000,6.84,7.08,6.83,7.06,5020120,0
+PAYO.US,D,20221007,000000,7.49,7.725,7.08,7.19,22336906,0
+PAYO.US,D,20221010,000000,7.18,7.59,7.14,7.46,14182586,0
+PAYO.US,D,20221011,000000,7.4,7.53,7.2,7.37,52644617,0
+PAYO.US,D,20221012,000000,7.39,7.42,7.05,7.36,6593353,0
+PAYO.US,D,20221013,000000,7.015,7.655,7.015,7.63,4165843,0
+PAYO.US,D,20221014,000000,7.69,7.77,7.43,7.47,5342903,0
+PAYO.US,D,20221017,000000,7.68,7.82,7.35,7.41,5704922,0
+PAYO.US,D,20221018,000000,7.59,7.655,7.16,7.41,6042436,0
+PAYO.US,D,20221019,000000,7.36,7.41,6.99,7.22,4442252,0
+PAYO.US,D,20221020,000000,7.24,7.555,7.22,7.47,3250358,0
+PAYO.US,D,20221021,000000,7.43,7.475,7.235,7.31,3457084,0
+PAYO.US,D,20221024,000000,7.3,7.335,6.92,7.26,2973853,0
+PAYO.US,D,20221025,000000,7.31,7.86,7.25,7.86,3785941,0
+PAYO.US,D,20221026,000000,7.75,7.9588,7.52,7.59,2150982,0
+PAYO.US,D,20221027,000000,7.6,7.8,7.54,7.62,1693921,0
+PAYO.US,D,20221028,000000,7.58,7.7,7.315,7.7,2750629,0
+PAYO.US,D,20221031,000000,7.69,7.78,7.54,7.75,3567894,0
+PAYO.US,D,20221101,000000,7.9,8.04,7.74,7.8,2653822,0
+PAYO.US,D,20221102,000000,7.79,7.7997,7.26,7.26,3140791,0
+PAYO.US,D,20221103,000000,7.15,7.285,7.04,7.11,4082864,0
+PAYO.US,D,20221104,000000,7.2,7.25,6.78,6.79,3399554,0
+PAYO.US,D,20221107,000000,6.92,6.97,6.73,6.82,1978726,0
+PAYO.US,D,20221108,000000,6.74,6.83,6.545,6.61,2757150,0
+PAYO.US,D,20221109,000000,6.52,6.9175,6.5,6.81,5193026,0
+PAYO.US,D,20221110,000000,7.2,7.33,5.74,5.76,8639622,0
+PAYO.US,D,20221111,000000,5.9,6.34,5.62,6.3,6342713,0
+PAYO.US,D,20221114,000000,6.23,6.765,6.2,6.67,5656631,0
+PAYO.US,D,20221115,000000,6.94,6.94,6.475,6.64,3447115,0
+PAYO.US,D,20221116,000000,6.3,6.34,5.455,5.85,7208344,0
+PAYO.US,D,20221117,000000,5.8,5.82,5.4,5.48,5400100,0
+PAYO.US,D,20221118,000000,5.58,5.6004,5.36,5.52,4026795,0
+PAYO.US,D,20221121,000000,5.4,5.47,5.29,5.33,2735548,0
+PAYO.US,D,20221122,000000,5.265,5.46,5.18,5.44,2663449,0
+PAYO.US,D,20221123,000000,5.46,5.62,5.4,5.57,1903133,0
+PAYO.US,D,20221125,000000,5.54,5.59,5.46,5.52,884174,0
+PAYO.US,D,20221128,000000,5.5,5.58,5.34,5.37,2439379,0
+PAYO.US,D,20221129,000000,5.41,5.53,5.37,5.45,2240627,0
+PAYO.US,D,20221130,000000,5.45,5.5,5.3,5.4,3042285,0
+PAYO.US,D,20221201,000000,5.42,5.53,5.31,5.4,3496070,0
+PAYO.US,D,20221202,000000,5.29,5.48,5.25,5.38,2086792,0
+PAYO.US,D,20221205,000000,5.32,5.42,5.29,5.31,2108686,0
+PAYO.US,D,20221206,000000,5.28,5.39,5.235,5.27,2042497,0
+PAYO.US,D,20221207,000000,5.26,5.32,5.125,5.3,2733350,0
+PAYO.US,D,20221208,000000,5.37,5.445,5.305,5.37,1818134,0
+PAYO.US,D,20221209,000000,5.36,5.57,5.2906,5.52,1991449,0
+PAYO.US,D,20221212,000000,5.48,5.82,5.395,5.7,4046133,0
+PAYO.US,D,20221213,000000,5.89,5.96,5.46,5.5,2816625,0
+PAYO.US,D,20221214,000000,5.48,5.51,5.215,5.27,4524097,0
+PAYO.US,D,20221215,000000,5.131,5.31,5.06,5.09,4084371,0
+PAYO.US,D,20221216,000000,4.95,5.305,4.95,5.26,7154194,0
+PAYO.US,D,20221219,000000,5.204,5.27,5.05,5.08,2833733,0
+PAYO.US,D,20221220,000000,5.03,5.31,5.03,5.21,2652498,0
+PAYO.US,D,20221221,000000,5.23,5.36,5.14,5.34,1937799,0
+PAYO.US,D,20221222,000000,5.29,5.32,5.05,5.21,2628137,0
+PAYO.US,D,20221223,000000,5.22,5.22,4.97,5.08,3781829,0
+PAYO.US,D,20221227,000000,5.08,5.295,5.01,5.27,3170078,0
+PAYO.US,D,20221228,000000,5.25,5.3,5.09,5.24,2546013,0
+PAYO.US,D,20221229,000000,5.31,5.49,5.25,5.44,2028376,0
+PAYO.US,D,20221230,000000,5.36,5.5,5.32,5.47,1657645,0
+PAYO.US,D,20230103,000000,5.57,5.7,5.38,5.43,2088968,0
+PAYO.US,D,20230104,000000,5.5,5.54,5.35,5.42,1652131,0
+PAYO.US,D,20230105,000000,5.36,5.395,5.24,5.26,1312840,0
+PAYO.US,D,20230106,000000,5.33,5.335,4.99,5.15,2453870,0
+PAYO.US,D,20230109,000000,5.24,5.55,5.19,5.35,2463115,0
+PAYO.US,D,20230110,000000,5.34,5.415,5.25,5.36,1918734,0
+PAYO.US,D,20230111,000000,5.5,5.53,5.33,5.46,1678754,0
+PAYO.US,D,20230112,000000,5.45,5.85,5.425,5.81,3557360,0
+PAYO.US,D,20230113,000000,5.74,5.84,5.67,5.78,1856050,0
+PAYO.US,D,20230117,000000,5.79,5.91,5.695,5.88,1587672,0
+PAYO.US,D,20230118,000000,5.77,6.06,5.77,5.84,3446926,0
+PAYO.US,D,20230119,000000,5.72,5.98,5.72,5.83,3669902,0
+PAYO.US,D,20230120,000000,5.79,5.995,5.75,5.87,2640336,0
+PAYO.US,D,20230123,000000,5.91,5.99,5.8,5.96,2280228,0
+PAYO.US,D,20230124,000000,5.93,6.04,5.8,5.85,2116041,0
+PAYO.US,D,20230125,000000,5.76,5.888,5.62,5.81,2570469,0
+PAYO.US,D,20230126,000000,5.9,5.985,5.75,5.88,2266959,0
+PAYO.US,D,20230127,000000,5.86,5.95,5.83,5.92,1546606,0
+PAYO.US,D,20230130,000000,5.86,5.91,5.79,5.8,1255336,0
+PAYO.US,D,20230131,000000,5.85,5.99,5.83,5.96,2279353,0
+PAYO.US,D,20230201,000000,5.98,6.12,5.86,6.12,2362568,0
+PAYO.US,D,20230202,000000,6.12,6.45,6.12,6.21,3059783,0
+PAYO.US,D,20230203,000000,6.07,6.22,5.91,6.07,2380293,0
+PAYO.US,D,20230206,000000,5.96,6.075,5.9,5.99,1380086,0
+PAYO.US,D,20230207,000000,6.02,6.085,5.9,6.06,1387648,0
+PAYO.US,D,20230208,000000,6,6.095,5.835,5.85,2152342,0
+PAYO.US,D,20230209,000000,5.91,5.99,5.56,5.59,2072707,0
+PAYO.US,D,20230210,000000,5.53,5.62,5.43,5.59,1880464,0
+PAYO.US,D,20230213,000000,5.62,5.76,5.54,5.67,1722288,0
+PAYO.US,D,20230214,000000,5.64,5.71,5.5,5.59,1859824,0
+PAYO.US,D,20230215,000000,5.57,5.925,5.52,5.9,2171485,0
+PAYO.US,D,20230216,000000,5.8,5.83,5.62,5.63,1647496,0
+PAYO.US,D,20230217,000000,5.58,5.71,5.47,5.67,1607707,0
+PAYO.US,D,20230221,000000,5.55,5.71,5.51,5.68,1563021,0
+PAYO.US,D,20230222,000000,5.67,5.76,5.58,5.61,2095064,0
+PAYO.US,D,20230223,000000,5.67,5.8,5.605,5.75,1470796,0
+PAYO.US,D,20230224,000000,5.57,5.72,5.55,5.65,2710954,0
+PAYO.US,D,20230227,000000,5.76,5.95,5.68,5.75,2923939,0
+PAYO.US,D,20230228,000000,5.71,5.9,5.71,5.8,3569659,0
+PAYO.US,D,20230301,000000,6.36,6.76,6.32,6.6,8234956,0
+PAYO.US,D,20230302,000000,6.66,6.895,6.5,6.85,4569870,0
+PAYO.US,D,20230303,000000,6.47,6.88,6.46,6.84,5252411,0
+PAYO.US,D,20230306,000000,6.84,7.02,6.72,6.79,3738006,0
+PAYO.US,D,20230307,000000,6.78,6.95,6.73,6.81,2143463,0
+PAYO.US,D,20230308,000000,6.71,7.01,6.7,6.85,9235262,0
+PAYO.US,D,20230309,000000,6.87,7.051,6.74,6.75,2526365,0
+PAYO.US,D,20230310,000000,6.78,6.78,6.05,6.18,6357251,0
+PAYO.US,D,20230313,000000,6,6.07,5.805,5.84,5173001,0
+PAYO.US,D,20230314,000000,6.05,6.31,5.945,6.19,3624679,0
+PAYO.US,D,20230315,000000,6.05,6.26,5.97,6.15,3192480,0
+PAYO.US,D,20230316,000000,6.07,6.26,5.97,6.13,5253001,0
+PAYO.US,D,20230317,000000,6.1,6.12,5.91,6.04,8454104,0
+PAYO.US,D,20230320,000000,6.06,6.125,5.88,6.03,2702809,0
+PAYO.US,D,20230321,000000,6.11,6.35,6.085,6.33,4018906,0
+PAYO.US,D,20230322,000000,6.34,6.34,6.08,6.09,2406582,0
+PAYO.US,D,20230323,000000,6.15,6.32,6.09,6.17,2246974,0
+PAYO.US,D,20230324,000000,6.12,6.16,5.99,6.05,1821381,0
+PAYO.US,D,20230327,000000,6.09,6.12,6.015,6.06,1313508,0
+PAYO.US,D,20230328,000000,6.05,6.1,5.82,5.9,3722759,0
+PAYO.US,D,20230329,000000,5.98,6,5.83,5.96,5406838,0
+PAYO.US,D,20230330,000000,6.05,6.26,5.96,6.17,6169676,0
+PAYO.US,D,20230331,000000,6.24,6.45,6.19,6.28,3423695,0
+PAYO.US,D,20230403,000000,6.28,6.31,5.88,6.07,2974060,0
+PAYO.US,D,20230404,000000,6.1,6.125,5.865,5.93,1913192,0
+PAYO.US,D,20230405,000000,5.87,5.91,5.73,5.76,1688946,0
+PAYO.US,D,20230406,000000,5.77,5.965,5.72,5.93,1443295,0
+PAYO.US,D,20230410,000000,5.89,5.99,5.835,5.98,2650438,0
+PAYO.US,D,20230411,000000,6,6.05,5.82,5.91,1718637,0
+PAYO.US,D,20230412,000000,5.98,6.04,5.69,5.7,2649925,0
+PAYO.US,D,20230413,000000,5.75,5.89,5.71,5.85,1779927,0
+PAYO.US,D,20230414,000000,5.84,5.86,5.535,5.62,2274171,0
+PAYO.US,D,20230417,000000,5.62,5.68,5.5,5.67,3028399,0
+PAYO.US,D,20230418,000000,5.67,5.795,5.56,5.78,1874874,0
+PAYO.US,D,20230419,000000,5.73,5.775,5.56,5.75,2871446,0
+PAYO.US,D,20230420,000000,5.69,5.885,5.6507,5.71,2800583,0
+PAYO.US,D,20230421,000000,5.67,5.73,5.615,5.66,1945372,0
+PAYO.US,D,20230424,000000,5.63,5.755,5.53,5.62,2068842,0
+PAYO.US,D,20230425,000000,5.55,5.5755,5.19,5.21,2793886,0
+PAYO.US,D,20230426,000000,5.24,5.42,5.2,5.4,2275696,0
+PAYO.US,D,20230427,000000,5.47,5.5,5.36,5.49,1912470,0
+PAYO.US,D,20230428,000000,5.45,5.535,5.4,5.46,1648803,0
+PAYO.US,D,20230501,000000,5.44,5.5,5.324,5.37,1223374,0
+PAYO.US,D,20230502,000000,5.34,5.35,5.195,5.25,1501040,0
+PAYO.US,D,20230503,000000,5.31,5.505,5.26,5.39,3294765,0
+PAYO.US,D,20230504,000000,5.36,5.51,5.315,5.35,1764814,0
+PAYO.US,D,20230505,000000,5.43,5.62,5.405,5.56,2168116,0
+PAYO.US,D,20230508,000000,5.56,5.63,5.51,5.56,2360417,0
+PAYO.US,D,20230509,000000,5.7,5.75,4.25,5.06,14725102,0
+PAYO.US,D,20230510,000000,5.08,5.175,4.675,4.73,9302403,0
+PAYO.US,D,20230511,000000,4.77,4.94,4.7,4.86,4959533,0
+PAYO.US,D,20230512,000000,4.87,4.895,4.59,4.61,4014653,0
+PAYO.US,D,20230515,000000,4.62,4.68,4.54,4.59,2672024,0
+PAYO.US,D,20230516,000000,4.57,4.62,4.39,4.44,2796616,0
+PAYO.US,D,20230517,000000,4.43,4.54,4.38,4.47,3144315,0
+PAYO.US,D,20230518,000000,4.56,4.61,4.34,4.4,4484057,0
+PAYO.US,D,20230519,000000,4.48,4.56,4.42,4.45,3450467,0
+PAYO.US,D,20230522,000000,4.45,4.7,4.44,4.6,3050009,0
+PAYO.US,D,20230523,000000,4.56,4.72,4.45,4.5,3137880,0
+PAYO.US,D,20230524,000000,4.45,4.485,4.28,4.32,5532832,0
+PAYO.US,D,20230525,000000,4.36,4.39,4.165,4.19,2453677,0
+PAYO.US,D,20230526,000000,4.17,4.315,4.14,4.19,2367353,0
+PAYO.US,D,20230530,000000,4.24,4.3188,4.11,4.14,2745195,0
+PAYO.US,D,20230531,000000,4.12,4.19,4.02,4.15,8375217,0
+PAYO.US,D,20230601,000000,4.16,4.37,4.16,4.34,5059908,0
+PAYO.US,D,20230602,000000,4.4,4.505,4.35,4.48,2112005,0
+PAYO.US,D,20230605,000000,4.44,4.49,4.37,4.45,1585601,0
+PAYO.US,D,20230606,000000,4.44,4.66,4.42,4.61,7666678,0
+PAYO.US,D,20230607,000000,4.63,4.71,4.52,4.55,3804255,0
+PAYO.US,D,20230608,000000,4.52,4.6,4.46,4.47,3557997,0
+PAYO.US,D,20230609,000000,4.49,4.5475,4.43,4.5,8029875,0
+PAYO.US,D,20230612,000000,4.49,4.62,4.49,4.55,4795669,0
+PAYO.US,D,20230613,000000,4.59,4.655,4.55,4.64,6789376,0
+PAYO.US,D,20230614,000000,4.65,4.69,4.4812,4.52,3957684,0
+PAYO.US,D,20230615,000000,4.51,4.61,4.455,4.6,4627520,0
+PAYO.US,D,20230616,000000,4.62,4.7,4.58,4.63,8998965,0
+PAYO.US,D,20230620,000000,4.6,4.91,4.55,4.87,3067221,0
+PAYO.US,D,20230621,000000,4.86,4.86,4.665,4.78,4307458,0
+PAYO.US,D,20230622,000000,4.74,4.89,4.72,4.79,4021157,0
+PAYO.US,D,20230623,000000,4.71,4.775,4.65,4.71,11340009,0
+PAYO.US,D,20230626,000000,4.74,4.78,4.64,4.68,2115791,0
+PAYO.US,D,20230627,000000,4.74,4.86,4.69,4.78,2671983,0
+PAYO.US,D,20230628,000000,4.75,4.88,4.73,4.8,2570361,0
+PAYO.US,D,20230629,000000,4.8,4.91,4.77,4.85,3236962,0
+PAYO.US,D,20230630,000000,4.91,4.9225,4.8,4.81,1923312,0
+PAYO.US,D,20230703,000000,4.8,4.89,4.795,4.87,1103780,0
+PAYO.US,D,20230705,000000,4.82,4.83,4.74,4.75,2007114,0
+PAYO.US,D,20230706,000000,4.66,4.7,4.565,4.6,1870229,0
+PAYO.US,D,20230707,000000,4.58,4.71,4.58,4.61,1670795,0
+PAYO.US,D,20230710,000000,4.6,4.84,4.59,4.83,3696052,0
+PAYO.US,D,20230711,000000,4.98,5.05,4.85,4.99,2523210,0
+PAYO.US,D,20230712,000000,5.12,5.21,4.96,4.96,5833766,0
+PAYO.US,D,20230713,000000,5.02,5.19,4.99,5.14,3083047,0
+PAYO.US,D,20230714,000000,5.11,5.19,5,5.02,1420400,0
+PAYO.US,D,20230717,000000,5.02,5.19,5.02,5.18,1657847,0
+PAYO.US,D,20230718,000000,5.18,5.27,5.14,5.23,1839524,0
+PAYO.US,D,20230719,000000,5.24,5.3,5.19,5.26,1981730,0
+PAYO.US,D,20230720,000000,5.22,5.25,5.17,5.2,1874361,0
+PAYO.US,D,20230721,000000,5.2,5.255,5.15,5.18,2043931,0
+PAYO.US,D,20230724,000000,5.16,5.31,5.16,5.26,1796282,0
+PAYO.US,D,20230725,000000,5.25,5.33,5.22,5.25,1458256,0
+PAYO.US,D,20230726,000000,5.23,5.34,5.22,5.28,2307423,0
+PAYO.US,D,20230727,000000,5.34,5.3595,5.11,5.14,1910772,0
+PAYO.US,D,20230728,000000,5.25,5.27,5.19,5.25,1757294,0
+PAYO.US,D,20230731,000000,5.27,5.36,5.2558,5.32,3486551,0
+PAYO.US,D,20230801,000000,5.31,5.405,5.27,5.39,2000738,0
+PAYO.US,D,20230802,000000,5.29,5.32,5.14,5.16,2197727,0
+PAYO.US,D,20230803,000000,5.08,5.16,5.01,5.06,1874813,0
+PAYO.US,D,20230804,000000,5.06,5.105,4.91,4.92,2862667,0
+PAYO.US,D,20230807,000000,4.92,5.09,4.85,5.07,4373823,0
+PAYO.US,D,20230808,000000,5.35,5.72,5.29,5.65,10240899,0
+PAYO.US,D,20230809,000000,5.73,5.915,5.64,5.77,4458125,0
+PAYO.US,D,20230810,000000,5.83,6.07,5.74,5.92,5124587,0
+PAYO.US,D,20230811,000000,5.87,5.93,5.77,5.82,3719419,0
+PAYO.US,D,20230814,000000,5.61,5.84,5.61,5.73,2157805,0
+PAYO.US,D,20230815,000000,5.69,5.84,5.6,5.71,2425250,0
+PAYO.US,D,20230816,000000,5.67,5.7,5.57,5.67,1674454,0
+PAYO.US,D,20230817,000000,5.67,5.735,5.485,5.64,2785980,0
+PAYO.US,D,20230818,000000,5.53,5.85,5.52,5.83,2179308,0
+PAYO.US,D,20230821,000000,5.81,5.86,5.735,5.81,1884200,0
+PAYO.US,D,20230822,000000,5.85,5.96,5.795,5.93,1936114,0
+PAYO.US,D,20230823,000000,5.95,6.075,5.93,6.02,3163349,0
+PAYO.US,D,20230824,000000,5.99,5.99,5.822,5.95,1980728,0
+PAYO.US,D,20230825,000000,5.97,6.08,5.84,5.96,1059457,0
+PAYO.US,D,20230828,000000,5.99,6.09,5.975,5.99,1680734,0
+PAYO.US,D,20230829,000000,5.99,6.11,5.91,6.03,2175641,0
+PAYO.US,D,20230830,000000,6.02,6.15,6,6.14,2203316,0
+PAYO.US,D,20230831,000000,6.16,6.24,6.115,6.19,2301317,0
+PAYO.US,D,20230901,000000,6.24,6.31,6.14,6.27,2068795,0
+PAYO.US,D,20230905,000000,6.22,6.25,6.13,6.17,2695573,0
+PAYO.US,D,20230906,000000,6.18,6.36,6.14,6.19,2328444,0
+PAYO.US,D,20230907,000000,6.08,6.31,6.08,6.24,2357660,0
+PAYO.US,D,20230908,000000,6.24,6.28,6.1,6.21,1885690,0
+PAYO.US,D,20230911,000000,6.29,6.42,6.2556,6.38,2954626,0
+PAYO.US,D,20230912,000000,6.34,6.48,6.305,6.31,2359649,0
+PAYO.US,D,20230913,000000,6.31,6.38,6.1,6.11,2654816,0
+PAYO.US,D,20230914,000000,6.14,6.305,6.11,6.11,2416962,0
+PAYO.US,D,20230915,000000,6.13,6.3,6.06,6.16,13204737,0
+PAYO.US,D,20230918,000000,6.12,6.1785,6,6.01,3232258,0
+PAYO.US,D,20230919,000000,6.02,6.12,5.9025,6.03,3096614,0
+PAYO.US,D,20230920,000000,6.03,6.085,5.84,5.85,3085183,0
+PAYO.US,D,20230921,000000,5.78,6.18,5.75,6.08,4666011,0
+PAYO.US,D,20230922,000000,6.19,6.39,6.03,6.04,4307420,0
+PAYO.US,D,20230925,000000,6.03,6.2,6.0097,6.13,2090696,0
+PAYO.US,D,20230926,000000,6.11,6.16,5.87,5.89,1617261,0
+PAYO.US,D,20230927,000000,5.96,6.08,5.9,6.05,2329008,0
+PAYO.US,D,20230928,000000,6.04,6.205,5.98,6.13,2751447,0
+PAYO.US,D,20230929,000000,6.13,6.235,6.055,6.12,2476479,0
+PAYO.US,D,20231002,000000,6.12,6.265,6.115,6.21,2084283,0
+PAYO.US,D,20231003,000000,6.16,6.16,5.88,5.91,1928163,0
+PAYO.US,D,20231004,000000,5.94,6.08,5.91,6.04,1392318,0
+PAYO.US,D,20231005,000000,6,6.14,5.97,6.13,1998755,0
+PAYO.US,D,20231006,000000,6.12,6.288,6.09,6.24,1842809,0
+PAYO.US,D,20231009,000000,6.14,6.185,5.87,6.06,3091899,0
+PAYO.US,D,20231010,000000,6.05,6.26,6.05,6.08,3596781,0
+PAYO.US,D,20231011,000000,6.08,6.145,5.85,5.92,1199392,0
+PAYO.US,D,20231012,000000,5.95,5.95,5.75,5.78,1443596,0
+PAYO.US,D,20231013,000000,5.74,5.79,5.65,5.67,1637639,0
+PAYO.US,D,20231016,000000,5.73,5.93,5.665,5.88,1897288,0
+PAYO.US,D,20231017,000000,5.85,6.025,5.78,6,2119429,0
+PAYO.US,D,20231018,000000,5.92,6,5.8425,5.85,1243284,0
+PAYO.US,D,20231019,000000,5.89,5.99,5.835,5.87,1323937,0
+PAYO.US,D,20231020,000000,5.9,5.91,5.695,5.77,1670621,0
+PAYO.US,D,20231023,000000,5.74,5.915,5.695,5.74,1808378,0
+PAYO.US,D,20231024,000000,5.79,6.12,5.79,6.04,2412443,0
+PAYO.US,D,20231025,000000,5.96,5.96,5.6,5.69,3081464,0
+PAYO.US,D,20231026,000000,5.72,5.79,5.605,5.68,1470814,0
+PAYO.US,D,20231027,000000,5.69,5.7,5.595,5.62,1175321,0
+PAYO.US,D,20231030,000000,5.7,5.9683,5.6564,5.76,2325269,0
+PAYO.US,D,20231031,000000,5.77,5.845,5.75,5.79,1471750,0
+PAYO.US,D,20231101,000000,5.79,5.84,5.605,5.75,1920237,0
+PAYO.US,D,20231102,000000,5.85,5.97,5.75,5.79,1962542,0
+PAYO.US,D,20231103,000000,5.86,5.95,5.69,5.71,2481327,0
+PAYO.US,D,20231106,000000,5.71,5.7794,5.52,5.59,3840555,0
+PAYO.US,D,20231107,000000,5.59,5.74,5.515,5.72,3963776,0
+PAYO.US,D,20231108,000000,5.48,5.72,5.22,5.6,5040122,0
+PAYO.US,D,20231109,000000,5.65,5.71,5.25,5.29,3463728,0
+PAYO.US,D,20231110,000000,5.29,5.45,5.2,5.44,1769432,0
+PAYO.US,D,20231113,000000,5.34,5.485,5.28,5.39,1925574,0
+PAYO.US,D,20231114,000000,5.5,5.72,5.45,5.7,2434894,0
+PAYO.US,D,20231115,000000,5.67,5.9,5.67,5.7,1928140,0
+PAYO.US,D,20231116,000000,5.67,5.67,5.44,5.5,1878415,0
+PAYO.US,D,20231117,000000,5.6,5.65,5.46,5.47,1670424,0
+PAYO.US,D,20231120,000000,5.45,5.54,5.42,5.44,3900104,0
+PAYO.US,D,20231121,000000,5.38,5.47,5.355,5.4,2277725,0
+PAYO.US,D,20231122,000000,5.43,5.5,5.36,5.38,1207891,0
+PAYO.US,D,20231124,000000,5.35,5.5,5.35,5.49,604874,0
+PAYO.US,D,20231127,000000,5.43,5.445,5.3,5.31,1503304,0
+PAYO.US,D,20231128,000000,5.26,5.48,5.26,5.395,1890066,0
+PAYO.US,D,20231129,000000,5.42,5.505,5.19,5.2,3483186,0
+PAYO.US,D,20231130,000000,5.22,5.25,5.05,5.18,3775093,0
+PAYO.US,D,20231201,000000,5.17,5.32,5.1,5.26,1636167,0
+PAYO.US,D,20231204,000000,5.23,5.32,5.1,5.11,1782754,0
+PAYO.US,D,20231205,000000,5.07,5.12,5.015,5.06,1350044,0
+PAYO.US,D,20231206,000000,5.1,5.155,5.01,5.03,2504232,0
+PAYO.US,D,20231207,000000,5,5.135,4.9694,5.1,2091776,0
+PAYO.US,D,20231208,000000,5.06,5.155,5.03,5.13,1115251,0
+PAYO.US,D,20231211,000000,5.13,5.225,5.03,5.05,1503823,0
+PAYO.US,D,20231212,000000,5.17,5.475,5.13,5.31,5506497,0
+PAYO.US,D,20231213,000000,5.27,5.28,4.95,5.17,7253516,0
+PAYO.US,D,20231214,000000,5.23,5.34,5.04,5.06,4438519,0
+PAYO.US,D,20231215,000000,4.86,5.07,4.78,4.8,10433991,0
+PAYO.US,D,20231218,000000,4.87,4.99,4.82,4.88,2915263,0
+PAYO.US,D,20231219,000000,4.89,4.97,4.89,4.92,2832690,0
+PAYO.US,D,20231220,000000,4.94,5.1,4.91,4.91,3487693,0
+PAYO.US,D,20231221,000000,4.97,5.11,4.93,5.09,2389939,0
+PAYO.US,D,20231222,000000,5.08,5.16,5.08,5.12,1816670,0
+PAYO.US,D,20231226,000000,5.15,5.215,5.13,5.16,1533938,0
+PAYO.US,D,20231227,000000,5.2,5.25,5.195,5.23,1437137,0
+PAYO.US,D,20231228,000000,5.26,5.3099,5.2,5.27,1317351,0
+PAYO.US,D,20231229,000000,5.305,5.37,5.21,5.21,1261610,0
+PAYO.US,D,20240102,000000,5.19,5.24,5.02,5.03,2639574,0
+PAYO.US,D,20240103,000000,5,5.07,4.92,4.97,2264038,0
+PAYO.US,D,20240104,000000,4.99,5.05,4.94,4.95,1788680,0
+PAYO.US,D,20240105,000000,4.92,5.06,4.91,4.96,2600361,0
+PAYO.US,D,20240108,000000,4.95,5.078,4.95,5.06,2192612,0
+PAYO.US,D,20240109,000000,4.99,5.05,4.9356,5.04,1838904,0
+PAYO.US,D,20240110,000000,5.01,5.03,4.86,4.87,2031980,0
+PAYO.US,D,20240111,000000,4.87,4.97,4.855,4.92,2353790,0
+PAYO.US,D,20240112,000000,4.94,5.02,4.81,4.82,1630877,0
+PAYO.US,D,20240116,000000,4.8,4.9,4.72,4.84,3341976,0
+PAYO.US,D,20240117,000000,4.85,4.85,4.67,4.74,2174571,0
+PAYO.US,D,20240118,000000,4.79,4.82,4.66,4.78,5441377,0
+PAYO.US,D,20240119,000000,4.77,4.81,4.724,4.8,3559473,0
+PAYO.US,D,20240122,000000,4.81,4.93,4.81,4.85,3181372,0
+PAYO.US,D,20240123,000000,4.9,5,4.825,4.86,3497323,0
+PAYO.US,D,20240124,000000,4.92,4.965,4.76,4.79,1441617,0
+PAYO.US,D,20240125,000000,4.81,4.9,4.74,4.78,2321369,0
+PAYO.US,D,20240126,000000,4.81,4.856,4.74,4.74,2675488,0
+PAYO.US,D,20240129,000000,4.74,4.91,4.71,4.91,2669428,0
+PAYO.US,D,20240130,000000,4.9,4.9,4.725,4.77,3013196,0
+PAYO.US,D,20240131,000000,4.75,4.84,4.66,4.68,2590227,0
+PAYO.US,D,20240201,000000,4.69,4.77,4.63,4.76,1427953,0
+PAYO.US,D,20240202,000000,4.73,4.9,4.67,4.87,1508946,0
+PAYO.US,D,20240205,000000,4.79,4.86,4.72,4.82,1399243,0
+PAYO.US,D,20240206,000000,4.79,4.9,4.78,4.89,1340977,0
+PAYO.US,D,20240207,000000,4.9,4.91,4.81,4.85,1704947,0
+PAYO.US,D,20240208,000000,4.82,5,4.82,4.97,2169457,0
+PAYO.US,D,20240209,000000,4.99,5.04,4.94,5.03,1834053,0
+PAYO.US,D,20240212,000000,5.05,5.27,5.05,5.15,2905470,0
+PAYO.US,D,20240213,000000,5.06,5.18,4.9299,5.07,3005927,0
+PAYO.US,D,20240214,000000,5.14,5.41,5.12,5.39,3114861,0
+PAYO.US,D,20240215,000000,5.41,5.51,5.3,5.45,2706507,0
+PAYO.US,D,20240216,000000,5.43,5.52,5.36,5.41,1866798,0
+PAYO.US,D,20240220,000000,5.31,5.42,5.3,5.4,1888429,0
+PAYO.US,D,20240221,000000,5.35,5.42,5.27,5.33,4047431,0
+PAYO.US,D,20240222,000000,5.36,5.48,5.3,5.33,2389424,0
+PAYO.US,D,20240223,000000,5.37,5.54,5.33,5.49,2126638,0
+PAYO.US,D,20240226,000000,5.45,5.52,5.43,5.5,2005142,0
+PAYO.US,D,20240227,000000,5.52,5.59,5.51,5.56,2436619,0
+PAYO.US,D,20240228,000000,4.6,4.94,4.4,4.47,9370631,0
+PAYO.US,D,20240229,000000,4.57,4.94,4.56,4.86,4220561,0
+PAYO.US,D,20240301,000000,4.91,4.9988,4.815,4.94,3040713,0
+PAYO.US,D,20240304,000000,4.85,4.865,4.59,4.64,3843439,0
+PAYO.US,D,20240305,000000,4.53,4.63,4.49,4.55,2808377,0
+PAYO.US,D,20240306,000000,4.61,4.64,4.495,4.51,2381327,0
+PAYO.US,D,20240307,000000,4.56,4.56,4.43,4.48,2553812,0
+PAYO.US,D,20240308,000000,4.53,4.65,4.505,4.6,2164662,0
+PAYO.US,D,20240311,000000,4.55,4.65,4.52,4.54,2182515,0
+PAYO.US,D,20240312,000000,4.55,4.55,4.45,4.49,2238594,0
+PAYO.US,D,20240313,000000,4.45,4.54,4.45,4.46,1788549,0
+PAYO.US,D,20240314,000000,4.46,4.46,4.25,4.33,2870588,0
+PAYO.US,D,20240315,000000,4.22,4.355,4.22,4.27,3742200,0
+PAYO.US,D,20240318,000000,4.29,4.52,4.27,4.5,3748859,0
+PAYO.US,D,20240319,000000,4.49,4.66,4.48,4.62,3341348,0
+PAYO.US,D,20240320,000000,4.61,4.835,4.561,4.8,2680640,0
+PAYO.US,D,20240321,000000,4.8,4.89,4.75,4.78,2675622,0
+PAYO.US,D,20240322,000000,4.78,4.79,4.64,4.65,1535199,0
+PAYO.US,D,20240325,000000,4.7,4.7,4.6,4.69,2452074,0
+PAYO.US,D,20240326,000000,4.71,4.78,4.66,4.72,4442019,0
+PAYO.US,D,20240327,000000,4.75,4.9,4.72,4.89,2108618,0
+PAYO.US,D,20240328,000000,4.87,4.93,4.8457,4.86,2057493,0
+PAYO.US,D,20240401,000000,4.88,4.905,4.8001,4.89,2069800,0
+PAYO.US,D,20240402,000000,4.79,4.89,4.71,4.88,3092789,0
+PAYO.US,D,20240403,000000,4.88,4.94,4.82,4.9,1939640,0
+PAYO.US,D,20240404,000000,4.95,5.05,4.73,4.73,2434606,0
+PAYO.US,D,20240405,000000,4.78,4.84,4.71,4.81,1772229,0
+PAYO.US,D,20240408,000000,4.79,4.9,4.79,4.88,1320489,0
+PAYO.US,D,20240409,000000,4.9,4.92,4.82,4.86,2375387,0
+PAYO.US,D,20240410,000000,4.72,4.9299,4.69,4.87,2368797,0
+PAYO.US,D,20240411,000000,4.88,4.935,4.81,4.89,996640,0
+PAYO.US,D,20240412,000000,4.85,4.885,4.78,4.83,1445272,0
+PAYO.US,D,20240415,000000,4.8,4.87,4.77,4.8,2009084,0
+PAYO.US,D,20240416,000000,4.79,4.8801,4.73,4.82,1578003,0
+PAYO.US,D,20240417,000000,4.88,4.9,4.815,4.85,1418672,0
+PAYO.US,D,20240418,000000,4.85,4.915,4.8,4.85,1791230,0
+PAYO.US,D,20240419,000000,4.81,4.985,4.79,4.89,2125631,0
+PAYO.US,D,20240422,000000,4.89,4.99,4.87,4.94,1753953,0
+PAYO.US,D,20240423,000000,4.98,5.215,4.97,5.17,1840978,0
+PAYO.US,D,20240424,000000,5.17,5.17,4.95,4.96,3652751,0
+PAYO.US,D,20240425,000000,4.91,4.94,4.86,4.93,2251541,0
+PAYO.US,D,20240426,000000,4.96,5.02,4.92,5.01,2475637,0
+PAYO.US,D,20240429,000000,5.01,5.08,4.95,4.97,2288419,0
+PAYO.US,D,20240430,000000,4.95,4.99,4.9096,4.94,2386814,0
+PAYO.US,D,20240501,000000,4.94,5.06,4.91,4.95,1550261,0
+PAYO.US,D,20240502,000000,4.97,5.03,4.9,5,2273240,0
+PAYO.US,D,20240503,000000,5.09,5.115,5.02,5.08,1812587,0
+PAYO.US,D,20240506,000000,5.07,5.29,5.035,5.2,4355225,0
+PAYO.US,D,20240507,000000,5.17,5.29,5.12,5.22,2060668,0
+PAYO.US,D,20240508,000000,5.72,5.93,5.37,5.88,6517653,0
+PAYO.US,D,20240509,000000,5.93,5.93,5.765,5.87,2647749,0
+PAYO.US,D,20240510,000000,5.83,5.92,5.76,5.84,2233238,0
+PAYO.US,D,20240513,000000,5.74,5.78,5.68,5.75,3821683,0
+PAYO.US,D,20240514,000000,5.68,5.915,5.68,5.86,3857525,0
+PAYO.US,D,20240515,000000,5.9,5.91,5.8025,5.81,2689236,0
+PAYO.US,D,20240516,000000,5.762,5.9,5.74,5.86,1869911,0
+PAYO.US,D,20240517,000000,5.85,5.9,5.82,5.87,2243604,0
+PAYO.US,D,20240520,000000,5.86,5.89,5.78,5.88,2942100,0
+PAYO.US,D,20240521,000000,5.87,6,5.84,5.96,3474780,0
+PAYO.US,D,20240522,000000,5.92,6.06,5.9,5.94,3669209,0
+PAYO.US,D,20240523,000000,5.95,5.99,5.84,5.9,2392928,0
+PAYO.US,D,20240524,000000,5.93,6.08,5.93,6.03,1720668,0
+PAYO.US,D,20240528,000000,6.03,6.15,6.02,6.04,2746850,0
+PAYO.US,D,20240529,000000,5.91,6.085,5.91,5.99,2377707,0
+PAYO.US,D,20240530,000000,5.96,6.08,5.96,6.05,2479875,0
+PAYO.US,D,20240531,000000,6.03,6.09,5.93,5.99,2732351,0
+PAYO.US,D,20240603,000000,6.01,6.03,5.87,5.88,2379263,0
+PAYO.US,D,20240604,000000,5.86,5.9,5.77,5.81,2725039,0
+PAYO.US,D,20240605,000000,5.8,5.98,5.78,5.93,1665844,0
+PAYO.US,D,20240606,000000,5.94,6.01,5.875,5.92,1583895,0
+PAYO.US,D,20240607,000000,5.92,5.96,5.86,5.91,1265603,0
+PAYO.US,D,20240610,000000,5.85,5.87,5.705,5.77,2021823,0
+PAYO.US,D,20240611,000000,5.71,5.76,5.655,5.71,1675686,0
+PAYO.US,D,20240612,000000,5.8,5.85,5.62,5.7,2175960,0
+PAYO.US,D,20240613,000000,5.67,5.69,5.49,5.53,1856838,0
+PAYO.US,D,20240614,000000,5.46,5.55,5.415,5.47,2339383,0
+PAYO.US,D,20240617,000000,5.49,5.495,5.39,5.47,1403501,0
+PAYO.US,D,20240618,000000,5.49,5.52,5.34,5.4,1768732,0
+PAYO.US,D,20240620,000000,5.46,5.55,5.43,5.48,2235091,0
+PAYO.US,D,20240621,000000,5.32,5.45,5.32,5.44,5783508,0
+PAYO.US,D,20240624,000000,5.44,5.455,5.32,5.38,2664595,0
+PAYO.US,D,20240625,000000,5.37,5.59,5.37,5.59,1675937,0
+PAYO.US,D,20240626,000000,5.54,5.6389,5.52,5.59,1823334,0
+PAYO.US,D,20240627,000000,5.62,5.65,5.54,5.57,1686542,0
+PAYO.US,D,20240628,000000,5.6,5.65,5.515,5.54,5896611,0
+PAYO.US,D,20240701,000000,5.55,5.595,5.36,5.43,1940114,0
+PAYO.US,D,20240702,000000,5.44,5.485,5.4,5.46,1643379,0
+PAYO.US,D,20240703,000000,5.45,5.515,5.45,5.47,725377,0
+PAYO.US,D,20240705,000000,5.39,5.5,5.345,5.46,1874302,0
+PAYO.US,D,20240708,000000,5.5,5.56,5.485,5.49,3143712,0
+PAYO.US,D,20240709,000000,5.5,5.56,5.47,5.53,1750706,0
+PAYO.US,D,20240710,000000,5.54,5.57,5.255,5.29,3204054,0
+PAYO.US,D,20240711,000000,5.36,5.43,5.21,5.31,3435243,0
+PAYO.US,D,20240712,000000,5.38,5.425,5.24,5.27,3280212,0
+PAYO.US,D,20240715,000000,5.36,5.43,5.285,5.37,3202556,0
+PAYO.US,D,20240716,000000,5.41,5.555,5.4,5.53,2618529,0
+PAYO.US,D,20240717,000000,5.48,5.645,5.43,5.54,2218602,0
+PAYO.US,D,20240718,000000,5.52,5.58,5.47,5.48,2300236,0
+PAYO.US,D,20240719,000000,5.43,5.6,5.43,5.52,1431643,0
+PAYO.US,D,20240722,000000,5.56,5.61,5.49,5.52,2895131,0
+PAYO.US,D,20240723,000000,5.5,5.6,5.5,5.56,1635126,0
+PAYO.US,D,20240724,000000,5.51,5.55,5.37,5.37,1525380,0
+PAYO.US,D,20240725,000000,5.41,5.51,5.37,5.41,2132596,0
+PAYO.US,D,20240726,000000,5.49,5.515,5.435,5.47,1428640,0
+PAYO.US,D,20240729,000000,5.5,5.54,5.41,5.46,1148290,0
+PAYO.US,D,20240730,000000,5.49,5.625,5.46,5.59,1644784,0
+PAYO.US,D,20240731,000000,5.62,5.645,5.51,5.53,3031954,0
+PAYO.US,D,20240801,000000,5.52,5.62,5.5101,5.61,4069717,0
+PAYO.US,D,20240802,000000,5.43,5.6,5.37,5.38,4336705,0
+PAYO.US,D,20240805,000000,5.07,5.34,5.03,5.21,4374006,0
+PAYO.US,D,20240806,000000,5.21,5.29,5.155,5.25,4325505,0
+PAYO.US,D,20240807,000000,5.9,6.56,5.81,6.47,14463636,0
+PAYO.US,D,20240808,000000,6.49,6.72,6.31,6.71,5964246,0
+PAYO.US,D,20240809,000000,6.71,6.84,6.61,6.73,4088960,0
+PAYO.US,D,20240812,000000,6.7,7.2,6.69,6.92,9044401,0
+PAYO.US,D,20240813,000000,6.89,7.16,6.851,7.1,5542835,0
+PAYO.US,D,20240814,000000,7.09,7.14,6.75,6.86,3089447,0
+PAYO.US,D,20240815,000000,6.92,7.04,6.805,7,3765985,0
+PAYO.US,D,20240816,000000,6.95,7.19,6.92,7.14,3098464,0
+PAYO.US,D,20240819,000000,7.12,7.21,7.02,7.14,2955408,0
+PAYO.US,D,20240820,000000,7.16,7.18,6.94,6.95,2688698,0
+PAYO.US,D,20240821,000000,6.94,7,6.9,6.96,1959876,0
+PAYO.US,D,20240822,000000,6.94,7.005,6.88,6.96,1715908,0
+PAYO.US,D,20240823,000000,7.01,7.08,6.935,7.03,1926240,0
+PAYO.US,D,20240826,000000,7.04,7.19,7.02,7.13,2236528,0
+PAYO.US,D,20240827,000000,7.1,7.23,7.1,7.22,1918265,0
+PAYO.US,D,20240828,000000,7.18,7.18,7.02,7.1,1461256,0
+PAYO.US,D,20240829,000000,7.16,7.435,7.12,7.39,2797386,0
+PAYO.US,D,20240830,000000,7.37,7.57,7.34,7.43,4060250,0
+PAYO.US,D,20240903,000000,7.34,7.46,7.17,7.21,2111478,0
+PAYO.US,D,20240904,000000,7.14,7.2,7.04,7.08,1786140,0
+PAYO.US,D,20240905,000000,7.09,7.12,6.98,7.06,1459832,0
+PAYO.US,D,20240906,000000,7.07,7.135,6.885,7.02,1843954,0
+PAYO.US,D,20240909,000000,7.02,7.16,6.94,7.14,2715784,0
+PAYO.US,D,20240910,000000,7.19,7.19,6.8513,7.12,2248121,0
+PAYO.US,D,20240911,000000,7.1,7.26,7.05,7.22,2319225,0
+PAYO.US,D,20240912,000000,7.22,7.59,7.135,7.48,3227372,0
+PAYO.US,D,20240913,000000,7.49,7.51,7.27,7.38,2706722,0
+PAYO.US,D,20240916,000000,7.38,7.455,7.25,7.39,1944806,0
+PAYO.US,D,20240917,000000,7.46,7.61,7.42,7.46,2622213,0
+PAYO.US,D,20240918,000000,7.49,7.645,7.42,7.42,2227304,0
+PAYO.US,D,20240919,000000,7.6,7.67,7.49,7.58,1279773,0
+PAYO.US,D,20240920,000000,7.55,7.65,7.495,7.58,4213560,0
+PAYO.US,D,20240923,000000,7.6,7.65,7.52,7.61,1447306,0
+PAYO.US,D,20240924,000000,7.65,7.7,7.55,7.66,1027921,0
+PAYO.US,D,20240925,000000,7.66,7.69,7.565,7.65,1195599,0
+PAYO.US,D,20240926,000000,7.72,7.73,7.63,7.66,1862224,0
+PAYO.US,D,20240927,000000,7.68,7.705,7.565,7.61,3345009,0
+PAYO.US,D,20240930,000000,7.6,7.695,7.49,7.53,2010038,0
+PAYO.US,D,20241001,000000,7.59,7.72,7.545,7.64,2290918,0
+PAYO.US,D,20241002,000000,7.68,7.7,7.49,7.59,1284911,0
+PAYO.US,D,20241003,000000,7.57,7.72,7.57,7.67,2339977,0
+PAYO.US,D,20241004,000000,7.77,7.8351,7.655,7.71,1751025,0
+PAYO.US,D,20241007,000000,7.75,7.86,7.615,7.68,1565973,0
+PAYO.US,D,20241008,000000,7.72,7.795,7.61,7.72,2046435,0
+PAYO.US,D,20241009,000000,7.7,8.01,7.66,7.74,4251766,0
+PAYO.US,D,20241010,000000,7.7,7.89,7.6201,7.85,5443862,0
+PAYO.US,D,20241011,000000,7.83,7.92,7.825,7.89,1590866,0
+PAYO.US,D,20241014,000000,7.92,7.95,7.84,7.88,2417251,0
+PAYO.US,D,20241015,000000,7.88,8.03,7.83,8.03,1707549,0
+PAYO.US,D,20241016,000000,8.06,8.115,8.02,8.1,1528542,0
+PAYO.US,D,20241017,000000,8.12,8.25,8.07,8.22,1419306,0
+PAYO.US,D,20241018,000000,8.32,8.4,8.195,8.35,2702795,0
+PAYO.US,D,20241021,000000,8.4,8.46,8.335,8.37,1642421,0
+PAYO.US,D,20241022,000000,8.35,8.555,8.3107,8.49,1753820,0
+PAYO.US,D,20241023,000000,8.45,8.505,8.315,8.43,1694024,0
+PAYO.US,D,20241024,000000,8.36,8.46,8.3,8.4,1723519,0
+PAYO.US,D,20241025,000000,8.41,8.44,8.27,8.36,1335294,0
+PAYO.US,D,20241028,000000,8.41,8.47,8.38,8.47,1400476,0
+PAYO.US,D,20241029,000000,8.46,8.6,8.41,8.55,1558138,0
+PAYO.US,D,20241030,000000,8.55,8.735,8.545,8.55,2551131,0
+PAYO.US,D,20241031,000000,8.52,8.69,8.49,8.62,2722699,0
+PAYO.US,D,20241101,000000,8.59,8.755,8.44,8.46,3192372,0
+PAYO.US,D,20241104,000000,8.45,8.635,8.415,8.52,4804880,0
+PAYO.US,D,20241105,000000,9.315,10.35,8.82,10.3,13578521,0
+PAYO.US,D,20241106,000000,10.41,10.49,9.81,10.35,8948509,0
+PAYO.US,D,20241107,000000,10.4,10.74,10.385,10.68,4421356,0
+PAYO.US,D,20241108,000000,10.55,10.9,10.39,10.81,5621316,0
+PAYO.US,D,20241111,000000,10.55,10.75,10.28,10.39,5148885,0
+PAYO.US,D,20241112,000000,10.39,10.66,10.375,10.58,6233190,0
+PAYO.US,D,20241113,000000,10.67,10.68,10.25,10.32,3501838,0
+PAYO.US,D,20241114,000000,10.39,10.42,10.115,10.33,2998408,0
+PAYO.US,D,20241115,000000,10.26,10.435,10.17,10.37,3190883,0
+PAYO.US,D,20241118,000000,10.4399,10.77,10.29,10.64,3868144,0
+PAYO.US,D,20241119,000000,10.56,10.9,10.5,10.83,3819646,0
+PAYO.US,D,20241120,000000,10.88,10.96,10.62,10.85,3913091,0
+PAYO.US,D,20241121,000000,10.88,10.89,10.71,10.78,2361620,0
+PAYO.US,D,20241122,000000,10.75,10.99,10.7,10.93,2906982,0
+PAYO.US,D,20241125,000000,11.02,11.29,10.89,10.94,4018155,0
+PAYO.US,D,20241126,000000,10.85,11.16,10.82,11.05,4854918,0
+PAYO.US,D,20241127,000000,11.11,11.16,10.8,10.87,1731018,0
+PAYO.US,D,20241129,000000,10.9,10.92,10.761,10.91,1447297,0
+PAYO.US,D,20241202,000000,10.88,10.92,10.52,10.63,3301845,0
+PAYO.US,D,20241203,000000,10.67,10.765,10.5512,10.66,2246063,0
+PAYO.US,D,20241204,000000,10.72,10.945,10.72,10.85,2164578,0
+PAYO.US,D,20241205,000000,10.82,10.8973,10.74,10.79,1996467,0
+PAYO.US,D,20241206,000000,10.85,11.14,10.73,10.95,3136592,0
+PAYO.US,D,20241209,000000,10.46,10.54,10.01,10.12,4036572,0
+PAYO.US,D,20241210,000000,10.12,10.225,10.01,10.13,3415509,0
+PAYO.US,D,20241211,000000,10.14,10.45,10.1,10.36,2970299,0
+PAYO.US,D,20241212,000000,10.2769,10.535,10.2769,10.31,1457336,0
+PAYO.US,D,20241213,000000,10.31,10.35,10.18,10.28,1469533,0
+PAYO.US,D,20241216,000000,10.3,10.58,10.252,10.45,2441256,0
+PAYO.US,D,20241217,000000,10.41,10.43,10.251,10.27,2914048,0
+PAYO.US,D,20241218,000000,10.3,10.385,9.85,9.93,2910625,0
+PAYO.US,D,20241219,000000,10.06,10.17,9.945,10.07,2908043,0
+PAYO.US,D,20241220,000000,9.61,10.25,9.6,10.12,8659866,0
+PAYO.US,D,20241223,000000,10.16,10.215,9.965,9.99,1951384,0
+PAYO.US,D,20241224,000000,10.05,10.145,10,10.14,830718,0
+PAYO.US,D,20241226,000000,10.15,10.27,10.1106,10.21,1498420,0
+PAYO.US,D,20241227,000000,10.16,10.239,9.945,10.01,2312091,0
+PAYO.US,D,20241230,000000,9.96,10.05,9.85,10.01,1953169,0
+PAYO.US,D,20241231,000000,10.09,10.21,9.97,10.04,2396476,0
+PAYO.US,D,20250102,000000,10.08,10.16,9.89,10.15,1690907,0
+PAYO.US,D,20250103,000000,10.17,10.5,10.17,10.48,1940566,0
+PAYO.US,D,20250106,000000,10.55,10.59,10.155,10.3,3370599,0
+PAYO.US,D,20250107,000000,10.4,10.55,10.08,10.38,3723304,0
+PAYO.US,D,20250108,000000,10.19,10.275,9.975,10.07,3666749,0
+PAYO.US,D,20250110,000000,9.93,10.01,9.73,9.87,3628619,0
+PAYO.US,D,20250113,000000,9.72,9.91,9.64,9.91,2200432,0
+PAYO.US,D,20250114,000000,9.97,10.16,9.87,9.91,2947933,0
+PAYO.US,D,20250115,000000,10.2,10.51,10.15,10.5,3795825,0
+PAYO.US,D,20250116,000000,10.6,10.78,10.58,10.73,6212493,0
+PAYO.US,D,20250117,000000,10.85,10.9,10.66,10.82,5148033,0
+PAYO.US,D,20250121,000000,10.95,10.95,10.29,10.34,4370805,0
+PAYO.US,D,20250122,000000,10.33,10.42,10.245,10.28,1854681,0
+PAYO.US,D,20250123,000000,10.23,10.245,10.085,10.19,1932134,0
+PAYO.US,D,20250124,000000,10.2,10.2345,10.08,10.19,1558375,0
+PAYO.US,D,20250127,000000,10.02,10.275,9.9,10.21,1543070,0
+PAYO.US,D,20250128,000000,10.23,10.52,10.21,10.51,1196772,0
+PAYO.US,D,20250129,000000,10.47,10.695,10.395,10.67,1675356,0
+PAYO.US,D,20250130,000000,10.79,10.9392,10.74,10.91,1443229,0
+PAYO.US,D,20250131,000000,10.91,10.935,10.48,10.6,1929651,0
+PAYO.US,D,20250203,000000,10.44,10.76,10.36,10.68,3558791,0
+PAYO.US,D,20250204,000000,10.68,10.84,10.51,10.83,2180588,0
+PAYO.US,D,20250205,000000,10.85,11.19,10.84,11.04,2713301,0
+PAYO.US,D,20250206,000000,11.07,11.11,10.725,10.8,2466131,0
+PAYO.US,D,20250207,000000,10.83,10.97,10.525,10.59,2061861,0
+PAYO.US,D,20250210,000000,10.69,10.7332,10.41,10.5,3246528,0
+PAYO.US,D,20250211,000000,10.4,10.44,9.97,10.01,2244003,0
+PAYO.US,D,20250212,000000,9.92,10.12,9.86,10.09,2000366,0
+PAYO.US,D,20250213,000000,10.2,10.49,10.12,10.48,2137828,0
+PAYO.US,D,20250214,000000,10.49,10.56,10.349,10.56,2236870,0
+PAYO.US,D,20250218,000000,10.6,10.75,10.585,10.71,2614991,0
+PAYO.US,D,20250219,000000,10.7,10.75,10.52,10.65,2114860,0
+PAYO.US,D,20250220,000000,10.59,10.615,10.23,10.43,2559358,0
+PAYO.US,D,20250221,000000,10.54,10.54,9.84,9.85,2309267,0
+PAYO.US,D,20250224,000000,9.95,10.02,9.64,9.88,4620964,0
+PAYO.US,D,20250225,000000,9.96,10.145,9.76,9.95,4040106,0
+PAYO.US,D,20250226,000000,9.93,10.45,9.93,10.18,5746286,0
+PAYO.US,D,20250227,000000,8.56,9.19,8.48,8.68,11159621,0
+PAYO.US,D,20250228,000000,8.59,8.75,8.285,8.55,5543672,0
+PAYO.US,D,20250303,000000,8.52,8.585,8.17,8.35,6139289,0
+PAYO.US,D,20250304,000000,8.26,8.32,7.92,8,4205033,0
+PAYO.US,D,20250305,000000,8.05,8.42,7.94,8.34,5102965,0
+PAYO.US,D,20250306,000000,8.19,8.27,7.77,7.81,2491902,0
+PAYO.US,D,20250307,000000,7.75,7.785,7.35,7.48,4564213,0
+PAYO.US,D,20250310,000000,7.22,7.2688,6.915,7.04,4480209,0
+PAYO.US,D,20250311,000000,7.05,7.19,6.98,7.06,3672609,0
+PAYO.US,D,20250312,000000,7.28,7.3723,7.155,7.23,3204791,0
+PAYO.US,D,20250313,000000,7.18,7.19,6.95,7.1,3308205,0
+PAYO.US,D,20250314,000000,7.21,7.26,7.125,7.2,2666829,0
+PAYO.US,D,20250317,000000,7.16,7.35,7.105,7.31,2413081,0
+PAYO.US,D,20250318,000000,7.26,7.32,7.178,7.3,3719070,0
+PAYO.US,D,20250319,000000,7.32,7.7,7.31,7.64,2911170,0
+PAYO.US,D,20250320,000000,7.57,7.66,7.465,7.56,2155626,0
+PAYO.US,D,20250321,000000,7.21,7.56,7.21,7.46,7470921,0
+PAYO.US,D,20250324,000000,7.63,7.85,7.59,7.83,3894190,0
+PAYO.US,D,20250325,000000,7.88,7.97,7.735,7.78,2591463,0
+PAYO.US,D,20250326,000000,7.77,7.83,7.49,7.58,1632092,0
+PAYO.US,D,20250327,000000,7.57,7.575,7.415,7.43,1645549,0
+PAYO.US,D,20250328,000000,7.41,7.46,7.19,7.25,1745689,0
+PAYO.US,D,20250331,000000,7.04,7.335,6.98,7.31,2624532,0
+PAYO.US,D,20250401,000000,7.24,7.48,7.21,7.47,1902948,0
+PAYO.US,D,20250402,000000,7.31,7.56,7.2797,7.55,1923280,0
+PAYO.US,D,20250403,000000,7,7.125,6.695,6.73,6995829,0
+PAYO.US,D,20250404,000000,6.41,6.47,6.0701,6.21,7091099,0
+PAYO.US,D,20250407,000000,5.81,6.48,5.71,6.18,6992923,0
+PAYO.US,D,20250408,000000,6.43,6.48,5.78,5.9,5026335,0
+PAYO.US,D,20250409,000000,5.89,6.745,5.84,6.59,7360472,0
+PAYO.US,D,20250410,000000,6.5,6.5,6.065,6.25,4193137,0
+PAYO.US,D,20250411,000000,6.2,6.4,6.09,6.33,4990414,0
+PAYO.US,D,20250414,000000,6.54,6.55,6.33,6.41,3359884,0
+PAYO.US,D,20250415,000000,6.4,6.4975,6.35,6.43,4684932,0
+PAYO.US,D,20250416,000000,6.37,6.48,6.31,6.41,2463806,0
+PAYO.US,D,20250417,000000,6.43,6.45,6.255,6.36,2503716,0
+PAYO.US,D,20250421,000000,6.26,6.27,6.04,6.15,2165446,0
+PAYO.US,D,20250422,000000,6.28,6.4,6.16,6.29,4091006,0
+PAYO.US,D,20250423,000000,6.45,6.74,6.43,6.65,6782875,0
+PAYO.US,D,20250424,000000,6.67,6.905,6.615,6.89,3230156,0
+PAYO.US,D,20250425,000000,6.84,6.97,6.811,6.97,1841833,0
+PAYO.US,D,20250428,000000,7,7.1,6.8043,6.95,2553984,0
+PAYO.US,D,20250429,000000,6.97,7.1,6.92,7.07,4214507,0
+PAYO.US,D,20250430,000000,6.88,7.05,6.81,7.03,2960682,0
+PAYO.US,D,20250501,000000,7.11,7.17,7.05,7.09,2978205,0
+PAYO.US,D,20250502,000000,7.2,7.29,7.12,7.21,2741796,0
+PAYO.US,D,20250505,000000,7.18,7.31,7.09,7.11,4136675,0
+PAYO.US,D,20250506,000000,7.01,7.205,6.91,7.13,4392173,0
+PAYO.US,D,20250507,000000,6.435,6.9,5.95,6.16,9325574,0
+PAYO.US,D,20250508,000000,6.21,6.46,6.08,6.33,6341741,0
+PAYO.US,D,20250509,000000,6.55,6.85,6.495,6.63,7796002,0
+PAYO.US,D,20250512,000000,7.195,7.3925,6.95,7.18,11679281,0
+PAYO.US,D,20250513,000000,7.46,7.63,7.32,7.46,6154499,0
+PAYO.US,D,20250514,000000,7.41,7.45,7.25,7.28,3390255,0
+PAYO.US,D,20250515,000000,7.18,7.28,7.02,7.1,3724917,0
+PAYO.US,D,20250516,000000,7.12,7.24,7.0992,7.21,2481782,0
+PAYO.US,D,20250519,000000,7.06,7.21,7.02,7.14,4004837,0
+PAYO.US,D,20250520,000000,7.1,7.2089,7.075,7.19,5061095,0
+PAYO.US,D,20250521,000000,7.1,7.175,6.885,6.9,2345374,0
+PAYO.US,D,20250522,000000,6.86,6.965,6.84,6.87,2063617,0
+PAYO.US,D,20250523,000000,6.72,6.895,6.695,6.81,1819622,0
+PAYO.US,D,20250527,000000,6.99,6.99,6.815,6.86,2794093,0
+PAYO.US,D,20250528,000000,6.9,6.93,6.77,6.81,1644718,0
+PAYO.US,D,20250529,000000,6.88,6.94,6.805,6.83,1784013,0
+PAYO.US,D,20250530,000000,6.78,6.84,6.71,6.81,3331731,0
+PAYO.US,D,20250602,000000,6.78,6.84,6.66,6.78,1732457,0
+PAYO.US,D,20250603,000000,6.72,6.77,6.545,6.71,5259004,0
+PAYO.US,D,20250604,000000,6.71,6.78,6.625,6.77,2438044,0
+PAYO.US,D,20250605,000000,6.77,6.99,6.725,6.88,2225607,0
+PAYO.US,D,20250606,000000,6.95,7.06,6.935,7.03,2231891,0
+PAYO.US,D,20250609,000000,7.09,7.09,6.97,6.98,1655852,0
+PAYO.US,D,20250610,000000,6.96,6.9956,6.845,6.86,2409964,0
+PAYO.US,D,20250611,000000,6.91,7.03,6.85,6.96,2646129,0
+PAYO.US,D,20250612,000000,6.93,7,6.88,6.9,1929809,0
+PAYO.US,D,20250613,000000,6.76,6.81,6.47,6.51,2497239,0
+PAYO.US,D,20250616,000000,6.61,6.715,6.5901,6.66,2332819,0
+PAYO.US,D,20250617,000000,6.6,6.69,6.58,6.59,1955565,0
+PAYO.US,D,20250618,000000,6.59,6.67,6.515,6.53,2533031,0
+PAYO.US,D,20250620,000000,6.53,6.63,6.465,6.49,3873347,0
+PAYO.US,D,20250623,000000,6.49,6.68,6.42,6.66,2658381,0
+PAYO.US,D,20250624,000000,6.78,6.93,6.74,6.91,2110606,0
+PAYO.US,D,20250625,000000,6.93,6.95,6.73,6.76,2064868,0
+PAYO.US,D,20250626,000000,6.8,6.875,6.75,6.82,2350911,0
+PAYO.US,D,20250627,000000,6.83,6.86,6.61,6.63,6081231,0
+PAYO.US,D,20250630,000000,6.7,6.895,6.69,6.85,2770868,0
+PAYO.US,D,20250701,000000,6.81,6.97,6.78,6.89,3038065,0
+PAYO.US,D,20250702,000000,6.9,6.9891,6.845,6.93,2354594,0
+PAYO.US,D,20250703,000000,6.96,7.095,6.96,6.98,1311290,0
+PAYO.US,D,20250707,000000,6.94,7.03,6.64,6.68,3446725,0
+PAYO.US,D,20250708,000000,6.71,6.82,6.65,6.75,2744897,0
+PAYO.US,D,20250709,000000,6.81,6.915,6.74,6.89,2166043,0
+PAYO.US,D,20250710,000000,6.89,6.925,6.8,6.83,1796666,0
+PAYO.US,D,20250711,000000,6.77,6.795,6.46,6.48,1636504,0
+PAYO.US,D,20250714,000000,6.5,7.005,6.45,6.94,3437197,0
+PAYO.US,D,20250715,000000,6.95,6.96,6.66,6.66,2224660,0
+PAYO.US,D,20250716,000000,6.74,6.87,6.68,6.84,2288807,0
+PAYO.US,D,20250717,000000,6.88,6.95,6.81,6.9,3404812,0
+PAYO.US,D,20250718,000000,6.96,6.97,6.735,6.81,2322171,0
+PAYO.US,D,20250721,000000,6.89,6.915,6.805,6.83,1783720,0
+PAYO.US,D,20250722,000000,6.84,6.91,6.79,6.84,1944767,0
+PAYO.US,D,20250723,000000,6.84,6.8699,6.73,6.81,2227710,0
+PAYO.US,D,20250724,000000,6.76,6.835,6.69,6.72,1775216,0
+PAYO.US,D,20250725,000000,6.74,6.85,6.72,6.81,1870052,0
+PAYO.US,D,20250728,000000,6.83,6.8839,6.7,6.72,2538571,0
+PAYO.US,D,20250729,000000,6.78,6.78,6.6,6.61,2364407,0
+PAYO.US,D,20250730,000000,6.62,6.79,6.575,6.66,3098792,0
+PAYO.US,D,20250731,000000,6.63,6.71,6.5348,6.57,2410752,0
+PAYO.US,D,20250801,000000,6.4,6.43,6.21,6.28,3979542,0
+PAYO.US,D,20250804,000000,6.38,6.45,6.32,6.35,8130728,0
+PAYO.US,D,20250805,000000,6.39,6.56,6.37,6.5,5174852,0
+PAYO.US,D,20250806,000000,7.28,7.6194,7.15,7.42,11248371,0
+PAYO.US,D,20250807,000000,7.52,7.665,6.875,6.99,6095391,0
+PAYO.US,D,20250808,000000,7,7.045,6.61,6.64,4532371,0
+PAYO.US,D,20250811,000000,6.64,6.855,6.59,6.63,3445191,0
+PAYO.US,D,20250812,000000,6.71,6.81,6.63,6.78,2680018,0
+PAYO.US,D,20250813,000000,6.85,6.895,6.78,6.81,2629295,0
+PAYO.US,D,20250814,000000,6.72,6.75,6.61,6.69,2491134,0
+PAYO.US,D,20250815,000000,6.73,6.85,6.665,6.73,3953018,0
+PAYO.US,D,20250818,000000,6.71,6.92,6.71,6.86,2862161,0
+PAYO.US,D,20250819,000000,6.85,6.88,6.695,6.71,2134379,0
+PAYO.US,D,20250820,000000,6.71,6.76,6.55,6.65,1950616,0
+PAYO.US,D,20250821,000000,6.67,6.68,6.54,6.65,3125540,0
+PAYO.US,D,20250822,000000,6.65,7.045,6.64,7.01,4167402,0
+PAYO.US,D,20250825,000000,7,7.03,6.73,6.78,2413779,0
+PAYO.US,D,20250826,000000,6.76,6.82,6.69,6.76,3078510,0
+PAYO.US,D,20250827,000000,6.73,6.82,6.7001,6.79,2772660,0
+PAYO.US,D,20250828,000000,6.85,6.97,6.82,6.88,1957607,0
+PAYO.US,D,20250829,000000,6.9,7.055,6.87,6.95,4428667,0
+PAYO.US,D,20250902,000000,6.85,6.86,6.665,6.74,2016618,0
+PAYO.US,D,20250903,000000,6.77,6.875,6.72,6.76,2901968,0
+PAYO.US,D,20250904,000000,6.76,6.775,6.6,6.7,2505830,0
+PAYO.US,D,20250905,000000,6.74,6.82,6.57,6.65,2534973,0
+PAYO.US,D,20250908,000000,6.72,6.79,6.63,6.76,3365340,0
+PAYO.US,D,20250909,000000,6.8,6.86,6.6611,6.81,2980908,0
+PAYO.US,D,20250910,000000,6.79,6.87,6.44,6.47,2621919,0
+PAYO.US,D,20250911,000000,6.46,6.67,6.455,6.64,2464004,0
+PAYO.US,D,20250912,000000,6.61,6.63,6.47,6.5,1899390,0
+PAYO.US,D,20250915,000000,6.51,6.58,6.47,6.48,2187514,0
+PAYO.US,D,20250916,000000,6.48,6.6,6.435,6.57,4392312,0
+PAYO.US,D,20250917,000000,6.58,6.909,6.58,6.78,3511347,0
+PAYO.US,D,20250918,000000,6.86,6.885,6.59,6.64,3620231,0
+PAYO.US,D,20250919,000000,6.595,6.65,6.53,6.59,9936020,0
+PAYO.US,D,20250922,000000,6.6,6.72,6.5,6.72,2920200,0
+PAYO.US,D,20250923,000000,6.72,6.77,6.55,6.57,3197868,0
+PAYO.US,D,20250924,000000,6.58,6.705,6.465,6.47,2422117,0
+PAYO.US,D,20250925,000000,6.42,6.46,6.32,6.39,2529152,0
+PAYO.US,D,20250926,000000,6.4,6.416,6.3,6.33,2246966,0
+PAYO.US,D,20250929,000000,6.39,6.39,6.235,6.29,2270650,0
+PAYO.US,D,20250930,000000,6.33,6.33,5.925,6.05,2756962,0
+PAYO.US,D,20251001,000000,6.05,6.16,6.01,6.03,3594869,0
+PAYO.US,D,20251002,000000,6.03,6.14,6.02,6.07,2372232,0
+PAYO.US,D,20251003,000000,6.08,6.225,6.08,6.13,2144480,0
+PAYO.US,D,20251006,000000,6.22,6.3,6.06,6.2,2610713,0
+PAYO.US,D,20251007,000000,6.25,6.265,6.05,6.11,2578566,0
+PAYO.US,D,20251008,000000,6.14,6.1803,6,6.15,2021715,0
+PAYO.US,D,20251009,000000,6.15,6.16,5.99,6.06,2233934,0
+PAYO.US,D,20251010,000000,6.09,6.156,5.84,5.85,3164385,0
+PAYO.US,D,20251013,000000,5.95,5.95,5.69,5.84,2515741,0
+PAYO.US,D,20251014,000000,5.73,6.005,5.715,5.94,3016489,0
+PAYO.US,D,20251015,000000,5.98,6.0085,5.865,5.91,1893146,0
+PAYO.US,D,20251016,000000,5.9,5.965,5.7,5.72,2146865,0
+PAYO.US,D,20251017,000000,5.68,5.865,5.66,5.8,2099027,0
+PAYO.US,D,20251020,000000,5.86,5.99,5.84,5.96,2035474,0
+PAYO.US,D,20251021,000000,6,6.13,5.97,6.03,2475685,0
+PAYO.US,D,20251022,000000,6,6.03,5.935,6,2461169,0
+PAYO.US,D,20251023,000000,6.02,6.06,5.97,6.03,2327992,0
+PAYO.US,D,20251024,000000,6.08,6.14,6.065,6.07,1610057,0
+PAYO.US,D,20251027,000000,6.11,6.24,6.11,6.19,2016364,0
+PAYO.US,D,20251028,000000,6.19,6.245,6.1,6.12,1511213,0
+PAYO.US,D,20251029,000000,6.04,6.06,5.845,5.87,2855543,0
+PAYO.US,D,20251030,000000,5.83,5.935,5.74,5.75,2266117,0
+PAYO.US,D,20251031,000000,5.75,5.87,5.75,5.79,2656428,0
+PAYO.US,D,20251103,000000,5.8,5.84,5.69,5.73,2473705,0
+PAYO.US,D,20251104,000000,5.72,5.87,5.675,5.79,3168463,0
+PAYO.US,D,20251105,000000,5.835,5.835,4.915,5.47,8266208,0
+PAYO.US,D,20251106,000000,5.26,5.36,5.15,5.27,3744498,0
+PAYO.US,D,20251107,000000,5.215,5.42,5.2,5.37,3002769,0
+PAYO.US,D,20251110,000000,5.41,5.69,5.33,5.67,5013332,0
+PAYO.US,D,20251111,000000,5.67,5.74,5.58,5.63,2933733,0
+PAYO.US,D,20251112,000000,5.69,5.86,5.68,5.75,3258691,0
+PAYO.US,D,20251113,000000,5.72,5.72,5.545,5.57,2322699,0
+PAYO.US,D,20251114,000000,5.5,5.595,5.5,5.54,1985522,0
+PAYO.US,D,20251117,000000,5.5,5.585,5.38,5.4,2625009,0
+PAYO.US,D,20251118,000000,5.35,5.44,5.325,5.35,2452457,0
+PAYO.US,D,20251119,000000,5.4,5.535,5.375,5.45,2415520,0
+PAYO.US,D,20251120,000000,5.54,5.655,5.38,5.38,3479980,0
+PAYO.US,D,20251121,000000,5.46,5.58,5.44,5.54,2676092,0
+PAYO.US,D,20251124,000000,5.515,5.585,5.44,5.51,2684355,0
+PAYO.US,D,20251125,000000,5.52,5.73,5.5,5.7,3010274,0
+PAYO.US,D,20251126,000000,5.71,5.84,5.7,5.74,3018577,0
+PAYO.US,D,20251128,000000,5.76,5.865,5.74,5.78,1277552,0
+PAYO.US,D,20251201,000000,5.69,5.84,5.67,5.72,3401517,0
+PAYO.US,D,20251202,000000,5.71,5.86,5.65,5.75,2507189,0
+PAYO.US,D,20251203,000000,5.78,5.86,5.7,5.72,2729263,0
+PAYO.US,D,20251204,000000,5.71,5.79,5.61,5.72,2457256,0
+PAYO.US,D,20251205,000000,5.7,5.79,5.66,5.68,1929439,0
+PAYO.US,D,20251208,000000,5.69,5.795,5.63,5.65,3240179,0
+PAYO.US,D,20251209,000000,5.63,5.79,5.63,5.75,2664695,0
+PAYO.US,D,20251210,000000,5.74,5.9,5.72,5.88,2976856,0
+PAYO.US,D,20251211,000000,5.86,5.98,5.845,5.89,2649416,0
+PAYO.US,D,20251212,000000,5.94,5.97,5.91,5.96,2040955,0
+PAYO.US,D,20251215,000000,5.95,6.02,5.82,5.82,2898897,0
+PAYO.US,D,20251216,000000,5.78,5.975,5.75,5.89,2704965,0
+PAYO.US,D,20251217,000000,5.91,6.065,5.845,5.9,3189560,0
+PAYO.US,D,20251218,000000,5.94,6.01,5.815,5.83,2679646,0
+PAYO.US,D,20251219,000000,5.88,5.92,5.72,5.8,8205733,0
+PAYO.US,D,20251222,000000,5.82,5.94,5.755,5.78,3293532,0
+PAYO.US,D,20251223,000000,5.76,5.775,5.46,5.56,5024104,0
+PAYO.US,D,20251224,000000,5.59,5.71,5.58,5.66,1748384,0
+PAYO.US,D,20251226,000000,5.62,5.73,5.608,5.71,2188492,0
+PAYO.US,D,20251229,000000,5.68,5.725,5.64,5.69,2010445,0
+PAYO.US,D,20251230,000000,5.66,5.7402,5.62,5.71,2652582,0
+PAYO.US,D,20251231,000000,5.69,5.715,5.61,5.62,2226582,0
+PAYO.US,D,20260102,000000,5.67,5.68,5.415,5.44,2615026,0
+PAYO.US,D,20260105,000000,5.41,5.58,5.4,5.45,2934948,0
+PAYO.US,D,20260106,000000,5.42,5.51,5.345,5.47,3150528,0
+PAYO.US,D,20260107,000000,5.48,5.52,5.42,5.44,2151369,0
+PAYO.US,D,20260108,000000,5.39,5.53,5.37,5.4,3083832,0
+PAYO.US,D,20260109,000000,5.4,5.485,5.32,5.44,3123544,0
+PAYO.US,D,20260112,000000,5.41,5.47,5.365,5.43,2463863,0
+PAYO.US,D,20260113,000000,5.42,5.44,5.25,5.26,2685603,0
+PAYO.US,D,20260114,000000,5.26,5.36,5.25,5.3,4821035,0
+PAYO.US,D,20260115,000000,5.31,5.42,5.265,5.4,3861621,0
+PAYO.US,D,20260116,000000,5.37,5.45,5.325,5.39,3859551,0
+PAYO.US,D,20260120,000000,5.21,5.45,5.21,5.34,4076262,0
+PAYO.US,D,20260121,000000,5.36,5.51,5.35,5.47,3608696,0
+PAYO.US,D,20260122,000000,5.53,6.04,5.515,5.94,7459172,0
+PAYO.US,D,20260123,000000,5.88,6.25,5.78,6.16,8388145,0
+PAYO.US,D,20260126,000000,6.16,6.2899,6.055,6.09,6075401,0
+PAYO.US,D,20260127,000000,6.13,6.43,6.01,6.4,8635757,0
+PAYO.US,D,20260128,000000,6.42,6.52,6.12,6.3,6202212,0
+PAYO.US,D,20260129,000000,6.31,6.455,6.16,6.43,6478685,0
+PAYO.US,D,20260130,000000,6.39,6.535,6.35,6.39,6316599,0
+PAYO.US,D,20260202,000000,6.31,6.44,6.09,6.1,5112973,0
+PAYO.US,D,20260203,000000,6.005,6.03,5.74,5.93,4785632,0
+PAYO.US,D,20260204,000000,5.93,6.175,5.8802,6.04,5412324,0
+PAYO.US,D,20260205,000000,6.03,6.11,5.84,5.9,6177299,0
+PAYO.US,D,20260206,000000,6.08,6.36,6.01,6.33,5152439,0
+PAYO.US,D,20260209,000000,6.35,6.44,6.07,6.08,3684475,0
+PAYO.US,D,20260210,000000,6.12,6.24,5.99,6,3106426,0
+PAYO.US,D,20260211,000000,6.02,6.04,5.8,5.89,3273206,0
+PAYO.US,D,20260212,000000,5.9,5.915,5.3,5.38,4455023,0
+PAYO.US,D,20260213,000000,5.36,5.495,5.21,5.395,3773009,0
+PAYO.US,D,20260217,000000,5.4,5.545,5.29,5.35,2979314,0
+PAYO.US,D,20260218,000000,5.4179,5.54,5.36,5.54,2475201,0
diff --git a/daily/us/nasdaq stocks/2/pbeu.us.txt b/daily/us/nasdaq stocks/2/pbeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0d039ddb10835d6de8a0e2e8b8bc96bd0d19d37
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbeu.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBEU.US,D,20251125,000000,25.85,25.85,25.8344,25.8344,102,0
+PBEU.US,D,20251126,000000,26.2,26.3,26.2,26.28,2500,0
+PBEU.US,D,20251201,000000,26.6,26.6,26.534,26.534,504,0
+PBEU.US,D,20251205,000000,26.92,26.9201,26.6977,26.6977,210,0
+PBEU.US,D,20251211,000000,27.9499,27.9499,27.8377,27.8377,141,0
+PBEU.US,D,20251215,000000,27.92,27.9499,27.92,27.9499,143,0
+PBEU.US,D,20251222,000000,28.57,28.57,28.5376,28.5376,1502,0
+PBEU.US,D,20260102,000000,29.29,29.4,29.205,29.3272,123871,0
+PBEU.US,D,20260105,000000,29.21,29.59,29.21,29.4831,77058,0
+PBEU.US,D,20260106,000000,29.41,29.4142,29.295,29.297,292626,0
+PBEU.US,D,20260107,000000,28.856,28.88,28.7501,28.7947,89208,0
+PBEU.US,D,20260108,000000,28.96,29.16,28.96,29.1391,69479,0
+PBEU.US,D,20260109,000000,29.07,29.13,29.03,29.0709,83401,0
+PBEU.US,D,20260112,000000,29.3152,29.42,29.265,29.3748,91839,0
+PBEU.US,D,20260113,000000,29.39,29.55,29.39,29.4856,143747,0
+PBEU.US,D,20260114,000000,29.64,29.64,29.48,29.6145,77413,0
+PBEU.US,D,20260115,000000,29.7,29.7,29.5284,29.5284,59683,0
+PBEU.US,D,20260116,000000,29.53,29.7,29.48,29.6771,94190,0
+PBEU.US,D,20260120,000000,29.32,29.5,29.16,29.2226,72336,0
+PBEU.US,D,20260121,000000,29.38,29.74,29.18,29.5954,71609,0
+PBEU.US,D,20260122,000000,29.87,29.98,29.72,29.9184,70513,0
+PBEU.US,D,20260123,000000,29.75,29.96,29.75,29.9128,70877,0
+PBEU.US,D,20260126,000000,30.3,30.39,30.28,30.347,63694,0
+PBEU.US,D,20260127,000000,30.92,31.39,30.92,31.34,52484,0
+PBEU.US,D,20260128,000000,30.83,30.89,30.61,30.6648,65170,0
+PBEU.US,D,20260129,000000,30.94,30.94,30.38,30.7973,55689,0
+PBEU.US,D,20260130,000000,30.77,30.85,30.72,30.7861,51805,0
+PBEU.US,D,20260202,000000,31.18,31.4046,31.18,31.4046,49266,0
+PBEU.US,D,20260203,000000,31.52,31.52,31.19,31.3712,40008,0
+PBEU.US,D,20260204,000000,31.63,31.63,31.0301,31.2428,73417,0
+PBEU.US,D,20260205,000000,30.34,30.34,30.0849,30.0849,64529,0
+PBEU.US,D,20260206,000000,30.73,30.83,30.59,30.8215,50789,0
+PBEU.US,D,20260209,000000,31.12,31.45,31.07,31.3673,64377,0
+PBEU.US,D,20260210,000000,31.1,31.1,30.88,30.9556,58102,0
+PBEU.US,D,20260211,000000,30.42,30.69,30.31,30.6229,45546,0
+PBEU.US,D,20260212,000000,30.52,30.52,29.8238,29.8956,59524,0
+PBEU.US,D,20260213,000000,29.13,29.26,29.055,29.1537,20483,0
+PBEU.US,D,20260217,000000,29.62,29.98,29.53,29.9105,8864818,0
+PBEU.US,D,20260218,000000,30.36,30.41,30.182,30.32,107639,0
diff --git a/daily/us/nasdaq stocks/2/phio.us.txt b/daily/us/nasdaq stocks/2/phio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24d37f606b5ae4e5f663741629d32ceb422ffe0f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/phio.us.txt	
@@ -0,0 +1,3464 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHIO.US,D,20120510,000000,4098600,4098600,534600,2316600,0,0
+PHIO.US,D,20120511,000000,3207600,3564000,1960200,2673000,0,0
+PHIO.US,D,20120514,000000,2851200,3564000,2673000,2851200,0,0
+PHIO.US,D,20120515,000000,2851200,3029400,2316600,2673000,0,0
+PHIO.US,D,20120516,000000,2775825,2775825,2035575,2405700,0,0
+PHIO.US,D,20120517,000000,2316600,2673000,1960200,2138400,0,0
+PHIO.US,D,20120518,000000,2316600,2316600,1960200,1960200,0,0
+PHIO.US,D,20120521,000000,1960200,2494800,1603800,1960200,0,0
+PHIO.US,D,20120522,000000,1960200,1960200,1603800,1603800,0,0
+PHIO.US,D,20120523,000000,1425600,2138400,1425600,1960200,0,0
+PHIO.US,D,20120524,000000,2138400,2138400,1603800,1960200,0,0
+PHIO.US,D,20120525,000000,1782000,1960200,1603800,1782000,0,0
+PHIO.US,D,20120529,000000,1960200,1960200,1425600,1603800,0,0
+PHIO.US,D,20120530,000000,1649601,1649601,1283040,1283040,0.0092592592212963,0
+PHIO.US,D,20120531,000000,1603800,1603800,1425600,1425600,0,0
+PHIO.US,D,20120601,000000,1425600,1603800,1425600,1425600,0,0
+PHIO.US,D,20120604,000000,1683990,1683990,1309770,1496880,0,0
+PHIO.US,D,20120605,000000,1425600,1603800,1069200,1425600,0,0
+PHIO.US,D,20120606,000000,1247400,1603800,1247400,1425600,0,0
+PHIO.US,D,20120607,000000,1425600,1603800,1425600,1425600,0,0
+PHIO.US,D,20120608,000000,1514700,1514700,1514700,1514700,0,0
+PHIO.US,D,20120611,000000,1425600,1603800,1425600,1425600,0,0
+PHIO.US,D,20120612,000000,1247400,1425600,1247400,1425600,0,0
+PHIO.US,D,20120613,000000,1461240,1461240,1278585,1461240,0,0
+PHIO.US,D,20120614,000000,1425600,1425600,1247400,1425600,0,0
+PHIO.US,D,20120615,000000,1425600,1425600,1247400,1425600,0,0
+PHIO.US,D,20120618,000000,1486719,1486719,1300860,1300860,0,0
+PHIO.US,D,20120619,000000,1278585,1461240,1095930,1461240,0,0
+PHIO.US,D,20120620,000000,1461240,1461240,1278585,1461240,0,0
+PHIO.US,D,20120621,000000,1389960,1389960,1389960,1389960,0,0
+PHIO.US,D,20120622,000000,1514700,1514700,1514700,1514700,0,0
+PHIO.US,D,20120625,000000,1425600,1425600,1425600,1425600,0,0
+PHIO.US,D,20120626,000000,1514700,1704069,1514700,1514700,0,0
+PHIO.US,D,20120627,000000,1514700,1514700,1514700,1514700,0,0
+PHIO.US,D,20120628,000000,1425600,2138400,1425600,1960200,0,0
+PHIO.US,D,20120629,000000,1960200,2494800,1603800,2316600,0,0
+PHIO.US,D,20120702,000000,2316600,2851200,2138400,2673000,0,0
+PHIO.US,D,20120703,000000,2659635,3546180,2659635,3546180,0,0
+PHIO.US,D,20120705,000000,3645018,4556277,3462723,4009500,0.0092592592212963,0
+PHIO.US,D,20120706,000000,4029282,4029282,3296700,3296700,0,0
+PHIO.US,D,20120709,000000,3296700,3663018,3113568,3296700,0,0
+PHIO.US,D,20120710,000000,3461058,3643182,3096702,3278880,0,0
+PHIO.US,D,20120711,000000,3029400,3207600,2851200,2851200,0,0
+PHIO.US,D,20120712,000000,2797740,2797740,2622870,2797740,0,0
+PHIO.US,D,20120713,000000,2851200,3029400,2673000,3029400,0,0
+PHIO.US,D,20120716,000000,2975940,3150990,2800890,2975940,0,0
+PHIO.US,D,20120717,000000,3130380,3130380,2762100,2762100,0,0
+PHIO.US,D,20120718,000000,2953008,2953008,2583900,2583900,0,0
+PHIO.US,D,20120719,000000,2775825,2775825,2220669,2405700,0,0
+PHIO.US,D,20120720,000000,2413125,2413125,2227500,2227500,0,0
+PHIO.US,D,20120723,000000,2138400,2494800,2138400,2316600,0,0
+PHIO.US,D,20120724,000000,2352240,2533176,2171304,2352240,0,0
+PHIO.US,D,20120725,000000,2590731,2590731,2220669,2405700,0,0
+PHIO.US,D,20120726,000000,2784375,2784375,2227500,2227500,0,0
+PHIO.US,D,20120727,000000,2598750,2598750,2227500,2227500,0,0
+PHIO.US,D,20120730,000000,2138400,2673000,2138400,2316600,0,0
+PHIO.US,D,20120731,000000,2316600,2316600,1960200,2138400,0,0
+PHIO.US,D,20120801,000000,2138400,2138400,1960200,2138400,0,0
+PHIO.US,D,20120802,000000,2156220,2156220,2156220,2156220,0,0
+PHIO.US,D,20120803,000000,2138400,2316600,2138400,2138400,0,0
+PHIO.US,D,20120806,000000,1960200,2138400,1782000,2138400,0,0
+PHIO.US,D,20120807,000000,2235582,2235582,2049300,2049300,0,0
+PHIO.US,D,20120808,000000,1960200,2138400,1960200,1960200,0,0
+PHIO.US,D,20120809,000000,1924560,2099493,1924560,1924560,0,0
+PHIO.US,D,20120810,000000,1960200,2138400,1960200,2138400,0,0
+PHIO.US,D,20120813,000000,1960200,2138400,1960200,2138400,0,0
+PHIO.US,D,20120814,000000,2013660,2196729,2013660,2013660,0,0
+PHIO.US,D,20120815,000000,2196729,2196729,2013660,2013660,0,0
+PHIO.US,D,20120816,000000,1960200,2138400,1960200,1960200,0,0
+PHIO.US,D,20120817,000000,2102760,2102760,1927530,2102760,0,0
+PHIO.US,D,20120820,000000,2138400,2138400,2138400,2138400,0,0
+PHIO.US,D,20120821,000000,2138400,2494800,1960200,2316600,0,0
+PHIO.US,D,20120822,000000,2316600,2316600,2138400,2316600,0,0
+PHIO.US,D,20120823,000000,2174040,2355210,1992870,2174040,0,0
+PHIO.US,D,20120824,000000,2041875,2413125,2041875,2227500,0,0
+PHIO.US,D,20120827,000000,2138400,2316600,2138400,2316600,0,0
+PHIO.US,D,20120828,000000,2316600,2316600,2138400,2316600,0,0
+PHIO.US,D,20120829,000000,2138400,2138400,1960200,2138400,0,0
+PHIO.US,D,20120830,000000,1960200,2138400,1960200,2138400,0,0
+PHIO.US,D,20120831,000000,2174040,2174040,1992870,2174040,0,0
+PHIO.US,D,20120904,000000,2009205,2191860,2009205,2191860,0,0
+PHIO.US,D,20120905,000000,1960200,2138400,1960200,2138400,0,0
+PHIO.US,D,20120906,000000,1960200,2138400,1960200,2138400,0,0
+PHIO.US,D,20120907,000000,2120580,2120580,1943865,2120580,0,0
+PHIO.US,D,20120910,000000,1978020,2157822,1978020,1978020,0,0
+PHIO.US,D,20120911,000000,2235582,2235582,2049300,2049300,0,0
+PHIO.US,D,20120912,000000,1943865,2120580,1943865,2120580,0,0
+PHIO.US,D,20120913,000000,1943865,2120580,1943865,2120580,0,0
+PHIO.US,D,20120914,000000,2138400,2138400,1960200,1960200,0,0
+PHIO.US,D,20120917,000000,1995840,2177307,1995840,1995840,0,0
+PHIO.US,D,20120918,000000,1943865,2120580,1943865,2120580,0,0
+PHIO.US,D,20120919,000000,1960200,2138400,1960200,1960200,0,0
+PHIO.US,D,20120920,000000,1960200,1960200,1960200,1960200,0,0
+PHIO.US,D,20120921,000000,1960200,1960200,1960200,1960200,0,0
+PHIO.US,D,20120924,000000,2049300,2049300,2049300,2049300,0,0
+PHIO.US,D,20120925,000000,1906740,1906740,1906740,1906740,0,0
+PHIO.US,D,20120926,000000,1888920,1888920,1888920,1888920,0,0
+PHIO.US,D,20120927,000000,2019006,2019006,1651914,1835460,0,0
+PHIO.US,D,20120928,000000,1888920,1888920,1717191,1888920,0,0
+PHIO.US,D,20121001,000000,1863018,2235582,1863018,2049300,0,0
+PHIO.US,D,20121002,000000,2138400,2138400,1782000,1960200,0,0
+PHIO.US,D,20121003,000000,1894860,2067120,1722600,2067120,0,0
+PHIO.US,D,20121004,000000,2049300,2235582,2049300,2049300,0,0
+PHIO.US,D,20121005,000000,2177307,2177307,1995840,1995840,0,0
+PHIO.US,D,20121008,000000,1995840,1995840,1814373,1995840,0,0
+PHIO.US,D,20121009,000000,2049300,2235582,1863018,2049300,0,0
+PHIO.US,D,20121010,000000,2013660,2196729,2013660,2013660,0,0
+PHIO.US,D,20121011,000000,1814373,1995840,1814373,1995840,0,0
+PHIO.US,D,20121012,000000,1960200,1960200,1960200,1960200,0,0
+PHIO.US,D,20121015,000000,1924560,1924560,1924560,1924560,0,0
+PHIO.US,D,20121016,000000,1871100,2058210,1871100,1871100,0,0
+PHIO.US,D,20121017,000000,1765782,1942380,1765782,1942380,0,0
+PHIO.US,D,20121018,000000,1765782,1942380,1765782,1942380,0,0
+PHIO.US,D,20121019,000000,2058210,2058210,1871100,1871100,0,0
+PHIO.US,D,20121022,000000,1717191,1888920,1717191,1888920,0,0
+PHIO.US,D,20121023,000000,1782000,1960200,1782000,1960200,0,0
+PHIO.US,D,20121024,000000,1853280,2038608,1853280,1853280,0,0
+PHIO.US,D,20121025,000000,1764180,1764180,1587762,1764180,0,0
+PHIO.US,D,20121026,000000,1764180,1764180,1587762,1764180,0,0
+PHIO.US,D,20121031,000000,1692900,1881018,1692900,1692900,0,0
+PHIO.US,D,20121101,000000,1587762,1764180,1587762,1764180,0,0
+PHIO.US,D,20121102,000000,1821618,1821618,1457262,1639440,0,0
+PHIO.US,D,20121105,000000,1550340,1722600,1550340,1550340,0,0
+PHIO.US,D,20121106,000000,1621620,1801782,1621620,1621620,0,0
+PHIO.US,D,20121107,000000,1555686,1728540,1555686,1728540,0,0
+PHIO.US,D,20121108,000000,1539648,1710720,1539648,1710720,0,0
+PHIO.US,D,20121109,000000,1675080,1861182,1675080,1675080,0,0
+PHIO.US,D,20121112,000000,1550340,1550340,861300,1033560,0,0
+PHIO.US,D,20121113,000000,954621,1527408,954621,1336500,0,0
+PHIO.US,D,20121114,000000,1309770,1683990,1309770,1496880,0,0
+PHIO.US,D,20121115,000000,1603800,1603800,1247400,1425600,0,0
+PHIO.US,D,20121116,000000,1231839,1407780,1231839,1407780,0,0
+PHIO.US,D,20121119,000000,1185030,1354320,1185030,1354320,0,0
+PHIO.US,D,20121120,000000,1247400,1425600,1247400,1425600,0,0
+PHIO.US,D,20121121,000000,1247400,1425600,1247400,1425600,0,0
+PHIO.US,D,20121123,000000,1514700,1704069,1325394,1514700,0,0
+PHIO.US,D,20121126,000000,1532520,1532520,1191978,1532520,0,0
+PHIO.US,D,20121127,000000,1514700,1514700,1514700,1514700,0,0
+PHIO.US,D,20121128,000000,1496880,1496880,1496880,1496880,0,0
+PHIO.US,D,20121129,000000,1461240,1461240,1461240,1461240,0,0
+PHIO.US,D,20121130,000000,1514700,1514700,1514700,1514700,0,0
+PHIO.US,D,20121203,000000,1425600,1425600,1425600,1425600,0,0
+PHIO.US,D,20121204,000000,1496880,1683990,1496880,1496880,0,0
+PHIO.US,D,20121205,000000,1496880,1683990,1496880,1496880,0,0
+PHIO.US,D,20121206,000000,1479060,1479060,1479060,1479060,0,0
+PHIO.US,D,20121207,000000,1563705,1563705,1389960,1389960,0,0
+PHIO.US,D,20121210,000000,1389960,1389960,1389960,1389960,0,0
+PHIO.US,D,20121211,000000,1461240,1461240,1461240,1461240,0,0
+PHIO.US,D,20121212,000000,1407780,1407780,1407780,1407780,0,0
+PHIO.US,D,20121213,000000,1389960,1389960,1389960,1389960,0,0
+PHIO.US,D,20121214,000000,1407780,1407780,1407780,1407780,0,0
+PHIO.US,D,20121217,000000,1200654,1372140,1200654,1372140,0,0
+PHIO.US,D,20121218,000000,1425600,1425600,1247400,1425600,0,0
+PHIO.US,D,20121219,000000,1425600,1425600,1247400,1425600,0,0
+PHIO.US,D,20121220,000000,1200654,1372140,1200654,1372140,0,0
+PHIO.US,D,20121221,000000,1527408,1527408,1336500,1336500,0,0
+PHIO.US,D,20121224,000000,1247400,1425600,1247400,1425600,0,0
+PHIO.US,D,20121226,000000,1354320,1354320,1185030,1354320,0,0
+PHIO.US,D,20121227,000000,1527408,1527408,1336500,1336500,0,0
+PHIO.US,D,20121228,000000,1336500,1527408,1336500,1336500,0,0
+PHIO.US,D,20121231,000000,1336500,1527408,1336500,1336500,0,0
+PHIO.US,D,20130102,000000,1466352,1466352,1283040,1283040,0,0
+PHIO.US,D,20130103,000000,1216215,1389960,1216215,1389960,0,0
+PHIO.US,D,20130104,000000,1216215,1389960,1216215,1389960,0,0
+PHIO.US,D,20130107,000000,1527408,1527408,1336500,1336500,0,0
+PHIO.US,D,20130108,000000,1527408,1527408,1336500,1336500,0,0
+PHIO.US,D,20130109,000000,1283040,1466352,1283040,1283040,0,0
+PHIO.US,D,20130110,000000,1300860,1486719,1300860,1300860,0,0
+PHIO.US,D,20130111,000000,1283040,1466352,1283040,1283040,0,0
+PHIO.US,D,20130114,000000,1231839,1407780,1231839,1407780,0,0
+PHIO.US,D,20130115,000000,1336500,1527408,1336500,1336500,0,0
+PHIO.US,D,20130116,000000,1372140,1372140,1200654,1372140,0,0
+PHIO.US,D,20130117,000000,1372140,1372140,1200654,1372140,0,0
+PHIO.US,D,20130118,000000,1231839,1407780,1231839,1407780,0,0
+PHIO.US,D,20130122,000000,1389960,1389960,1216215,1389960,0,0
+PHIO.US,D,20130123,000000,1216215,1389960,1216215,1389960,0,0
+PHIO.US,D,20130124,000000,1466352,1466352,1283040,1283040,0,0
+PHIO.US,D,20130125,000000,1507041,1507041,1318680,1318680,0,0
+PHIO.US,D,20130128,000000,1336500,1336500,1336500,1336500,0,0
+PHIO.US,D,20130129,000000,1216215,1389960,1216215,1389960,0,0
+PHIO.US,D,20130130,000000,1389960,1389960,1216215,1389960,0,0
+PHIO.US,D,20130131,000000,1216215,1389960,1216215,1389960,0,0
+PHIO.US,D,20130201,000000,1527408,1527408,1336500,1336500,0,0
+PHIO.US,D,20130204,000000,1247400,1603800,1247400,1425600,0,0
+PHIO.US,D,20130205,000000,1393938,1568160,1219662,1568160,0,0
+PHIO.US,D,20130206,000000,1191978,1532520,1191978,1532520,0,0
+PHIO.US,D,20130207,000000,1496880,1496880,1496880,1496880,0,0
+PHIO.US,D,20130208,000000,1411344,1764180,1411344,1764180,0,0
+PHIO.US,D,20130211,000000,1722600,2067120,1550340,2067120,0,0
+PHIO.US,D,20130212,000000,1782000,2494800,1782000,2138400,0,0
+PHIO.US,D,20130213,000000,2540178,2540178,1995840,1995840,0,0
+PHIO.US,D,20130214,000000,2089035,2263140,1914939,2263140,0,0
+PHIO.US,D,20130215,000000,2283516,2459160,2107872,2459160,0,0
+PHIO.US,D,20130219,000000,2316600,3564000,2316600,3564000,0.0092592592212963,0
+PHIO.US,D,20130220,000000,3663018,3663018,2930382,3296700,0,0
+PHIO.US,D,20130221,000000,3287790,3287790,2739825,2922480,0,0
+PHIO.US,D,20130222,000000,2851200,3029400,2673000,3029400,0,0
+PHIO.US,D,20130225,000000,3029400,3385800,2851200,3207600,0,0
+PHIO.US,D,20130226,000000,3307869,3307869,2940300,2940300,0,0
+PHIO.US,D,20130227,000000,2946240,2946240,2209680,2762100,0,0
+PHIO.US,D,20130228,000000,2833380,2833380,2656305,2833380,0,0
+PHIO.US,D,20130301,000000,2762100,2946240,2577960,2762100,0,0
+PHIO.US,D,20130304,000000,2690820,2690820,2332044,2690820,0,0
+PHIO.US,D,20130305,000000,2583900,2768454,2583900,2583900,0,0
+PHIO.US,D,20130306,000000,2583900,2768454,2583900,2583900,0,0
+PHIO.US,D,20130307,000000,3109113,3840687,2560437,3474900,0.0092592592212963,0
+PHIO.US,D,20130308,000000,3385800,3564000,3207600,3564000,0.0092592592212963,0
+PHIO.US,D,20130311,000000,3629997,5082030,3629997,4900500,0.0092592592212963,0
+PHIO.US,D,20130312,000000,4911606,5457375,4365900,4365900,0.0092592592212963,0
+PHIO.US,D,20130313,000000,4276800,5346000,4276800,5167800,0.0092592592212963,0
+PHIO.US,D,20130314,000000,5346000,6415200,5346000,5880600,0.018518518442593,0
+PHIO.US,D,20130315,000000,5791500,6334416,5610510,5791500,0.0092592592212963,0
+PHIO.US,D,20130318,000000,5880600,6237000,5702400,5880600,0.0092592592212963,0
+PHIO.US,D,20130319,000000,5982174,6163344,4531806,5256900,0.0092592592212963,0
+PHIO.US,D,20130320,000000,4276800,5167800,3920400,4276800,0.0092592592212963,0
+PHIO.US,D,20130321,000000,4098600,4811400,3920400,4633200,0,0
+PHIO.US,D,20130322,000000,4650363,5008077,4650363,4829220,0,0
+PHIO.US,D,20130325,000000,4989600,5346000,4633200,5167800,0,0
+PHIO.US,D,20130326,000000,5043060,5403258,5043060,5043060,0,0
+PHIO.US,D,20130327,000000,4989600,5167800,4989600,4989600,0,0
+PHIO.US,D,20130328,000000,5078700,5260104,5078700,5078700,0,0
+PHIO.US,D,20130401,000000,5089392,5271156,4362336,4544100,0,0
+PHIO.US,D,20130402,000000,4633200,4811400,4455000,4633200,0,0
+PHIO.US,D,20130403,000000,4405518,4757940,4229280,4757940,0,0
+PHIO.US,D,20130404,000000,4455000,4633200,4276800,4455000,0,0
+PHIO.US,D,20130405,000000,4544100,4725864,4362336,4544100,0,0
+PHIO.US,D,20130408,000000,4633200,4633200,4276800,4633200,0,0
+PHIO.US,D,20130409,000000,4242582,4596138,4242582,4419360,0,0
+PHIO.US,D,20130410,000000,4455000,4811400,4276800,4633200,0,0
+PHIO.US,D,20130411,000000,4651731,5009562,4472820,4472820,0,0
+PHIO.US,D,20130412,000000,4455000,4633200,4276800,4455000,0,0
+PHIO.US,D,20130415,000000,4811400,4811400,4276800,4455000,0,0
+PHIO.US,D,20130416,000000,4455000,4455000,4276800,4455000,0,0
+PHIO.US,D,20130417,000000,4547781,4911606,4365900,4365900,0,0
+PHIO.US,D,20130418,000000,4455000,4455000,4098600,4276800,0,0
+PHIO.US,D,20130419,000000,4169880,4351167,3988593,4169880,0,0
+PHIO.US,D,20130422,000000,4116420,4295394,3758472,4116420,0,0
+PHIO.US,D,20130423,000000,3938220,4475259,3759192,3938220,0,0
+PHIO.US,D,20130424,000000,3940002,3940002,3581820,3581820,0,0
+PHIO.US,D,20130425,000000,3564000,3920400,3564000,3742200,0.0092592592212963,0
+PHIO.US,D,20130426,000000,3742200,3920400,3564000,3920400,0,0
+PHIO.US,D,20130429,000000,4009500,4191741,3827259,4009500,0,0
+PHIO.US,D,20130430,000000,3920400,4098600,3742200,3742200,0,0
+PHIO.US,D,20130501,000000,3742200,3742200,3029400,3385800,0.0092592592212963,0
+PHIO.US,D,20130502,000000,3287790,3653100,3287790,3653100,0,0
+PHIO.US,D,20130503,000000,3564000,3742200,3564000,3742200,0,0
+PHIO.US,D,20130506,000000,3564000,3742200,3207600,3564000,0.0092592592212963,0
+PHIO.US,D,20130507,000000,3564000,3742200,3207600,3207600,0.0092592592212963,0
+PHIO.US,D,20130508,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130509,000000,3564000,3564000,3385800,3564000,0,0
+PHIO.US,D,20130510,000000,3564000,3564000,3564000,3564000,0,0
+PHIO.US,D,20130513,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130514,000000,3492720,3492720,3318084,3492720,0,0
+PHIO.US,D,20130515,000000,3564000,3564000,3564000,3564000,0,0
+PHIO.US,D,20130516,000000,3492720,3492720,3318084,3492720,0,0
+PHIO.US,D,20130517,000000,3564000,3564000,3385800,3564000,0,0
+PHIO.US,D,20130520,000000,3564000,3564000,3564000,3564000,0,0
+PHIO.US,D,20130521,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130522,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130523,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130524,000000,3617460,3617460,3436587,3617460,0,0
+PHIO.US,D,20130528,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130529,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130530,000000,3368871,3546180,3368871,3546180,0,0
+PHIO.US,D,20130531,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130603,000000,3546180,3900798,3368871,3546180,0,0
+PHIO.US,D,20130604,000000,3368871,3546180,3368871,3546180,0,0
+PHIO.US,D,20130605,000000,3564000,3564000,3564000,3564000,0,0
+PHIO.US,D,20130606,000000,3920400,3920400,3385800,3564000,0.0092592592212963,0
+PHIO.US,D,20130607,000000,3564000,3564000,3385800,3564000,0,0
+PHIO.US,D,20130610,000000,3492720,3492720,3492720,3492720,0,0
+PHIO.US,D,20130611,000000,3564000,3564000,3385800,3564000,0,0
+PHIO.US,D,20130612,000000,3564000,3564000,3385800,3564000,0,0
+PHIO.US,D,20130613,000000,3564000,3564000,3564000,3564000,0,0
+PHIO.US,D,20130614,000000,3510540,3510540,3335013,3510540,0,0
+PHIO.US,D,20130617,000000,3351942,3528360,3351942,3528360,0,0
+PHIO.US,D,20130618,000000,3368871,3546180,3368871,3546180,0,0
+PHIO.US,D,20130619,000000,3546180,3546180,3546180,3546180,0,0
+PHIO.US,D,20130620,000000,3528360,3528360,3351942,3528360,0,0
+PHIO.US,D,20130621,000000,3564000,3564000,3385800,3564000,0,0
+PHIO.US,D,20130624,000000,3657789,3657789,3474900,3474900,0,0
+PHIO.US,D,20130625,000000,3657789,3657789,3474900,3474900,0,0
+PHIO.US,D,20130626,000000,3639024,3639024,3457080,3457080,0,0
+PHIO.US,D,20130627,000000,3351942,3528360,3351942,3528360,0,0
+PHIO.US,D,20130628,000000,3439260,3620250,3439260,3439260,0,0
+PHIO.US,D,20130701,000000,3318084,3492720,3318084,3492720,0,0
+PHIO.US,D,20130702,000000,3601539,3601539,3421440,3421440,0,0
+PHIO.US,D,20130703,000000,3457080,3457080,3457080,3457080,0,0
+PHIO.US,D,20130705,000000,3457080,3639024,3457080,3457080,0,0
+PHIO.US,D,20130708,000000,3385800,3564000,3385800,3564000,0,0
+PHIO.US,D,20130709,000000,3620250,3620250,3439260,3439260,0,0
+PHIO.US,D,20130710,000000,3474900,3657789,3474900,3474900,0,0
+PHIO.US,D,20130711,000000,3639024,3820968,3457080,3457080,0,0
+PHIO.US,D,20130712,000000,3582774,3761919,3403620,3403620,0,0
+PHIO.US,D,20130715,000000,3385800,3385800,2138400,3029400,0.0092592592212963,0
+PHIO.US,D,20130716,000000,3124080,3124080,2940300,2940300,0,0
+PHIO.US,D,20130717,000000,2851200,3029400,2673000,2851200,0,0
+PHIO.US,D,20130718,000000,2891952,2891952,2530440,2530440,0.0092592592212963,0
+PHIO.US,D,20130719,000000,2768454,2768454,2583900,2583900,0,0
+PHIO.US,D,20130722,000000,2744280,2927232,2378376,2744280,0.0092592592212963,0
+PHIO.US,D,20130723,000000,2794176,2794176,2444904,2619540,0,0
+PHIO.US,D,20130724,000000,2970000,2970000,2560140,2910600,0.018518518442593,0
+PHIO.US,D,20130725,000000,2964060,2964060,2910600,2964060,0.027777777663889,0
+PHIO.US,D,20130726,000000,2910600,3088800,2863080,2869020,0.037037036885185,0
+PHIO.US,D,20130729,000000,2880900,2940300,2673000,2696760,0.11111111065556,0
+PHIO.US,D,20130730,000000,2643300,2678940,2227500,2500740,0.20370370286852,0
+PHIO.US,D,20130731,000000,2494800,2524500,2346300,2476980,0.2407407397537,0
+PHIO.US,D,20130801,000000,2459160,2459160,2275020,2376000,0.07407407377037,0
+PHIO.US,D,20130802,000000,2376000,2465100,2257200,2459160,0.037037036885185,0
+PHIO.US,D,20130805,000000,2453220,2465100,2370060,2376000,0.14814814754074,0
+PHIO.US,D,20130806,000000,2381940,2411640,2376000,2387880,0.58333333094167,0
+PHIO.US,D,20130807,000000,2393820,2405700,2346300,2376000,0.083333332991667,0
+PHIO.US,D,20130808,000000,2352240,2376000,2316600,2376000,0.046296296106481,0
+PHIO.US,D,20130809,000000,2358180,2376000,2304720,2316600,0.037037036885185,0
+PHIO.US,D,20130812,000000,2298780,2346300,2257200,2316600,0.018518518442593,0
+PHIO.US,D,20130813,000000,2257200,2370060,2257200,2316600,0.064814814549074,0
+PHIO.US,D,20130814,000000,2227500,2328480,2227500,2310660,0.046296296106481,0
+PHIO.US,D,20130815,000000,2316600,2316600,2227500,2263140,0.07407407377037,0
+PHIO.US,D,20130816,000000,2263140,2298780,2185920,2280960,0.018518518442593,0
+PHIO.US,D,20130819,000000,2168100,2292840,2079000,2138400,0.055555555327778,0
+PHIO.US,D,20130820,000000,2138400,2316600,2138400,2227500,0.018518518442593,0
+PHIO.US,D,20130821,000000,2257200,2257200,2227500,2257200,0.0092592592212963,0
+PHIO.US,D,20130822,000000,2257200,2316600,2055240,2055240,0.083333332991667,0
+PHIO.US,D,20130823,000000,2227500,2227500,2102760,2191860,0.018518518442593,0
+PHIO.US,D,20130826,000000,2191860,2346300,2191860,2316600,0.064814814549074,0
+PHIO.US,D,20130827,000000,2316600,2346300,1918620,2185920,0.07407407377037,0
+PHIO.US,D,20130828,000000,2227500,2227500,2096820,2227500,0.027777777663889,0
+PHIO.US,D,20130829,000000,2168100,2227500,1930500,2108700,0.055555555327778,0
+PHIO.US,D,20130830,000000,1972080,2233440,1948320,2019600,0.13888888831944,0
+PHIO.US,D,20130903,000000,2019600,2168100,2007720,2138400,0.055555555327778,0
+PHIO.US,D,20130904,000000,2138400,2221560,2108700,2191860,0.027777777663889,0
+PHIO.US,D,20130905,000000,2209680,2209680,2108700,2108700,0.092592592212963,0
+PHIO.US,D,20130906,000000,2114640,2257200,2114640,2138400,0.083333332991667,0
+PHIO.US,D,20130909,000000,2138400,2387880,2138400,2168100,0.092592592212963,0
+PHIO.US,D,20130910,000000,2168100,2209680,2114640,2126520,0.037037036885185,0
+PHIO.US,D,20130911,000000,2114640,2114640,2079000,2108700,0.046296296106481,0
+PHIO.US,D,20130912,000000,2108700,2108700,2079000,2090880,0.037037036885185,0
+PHIO.US,D,20130913,000000,2079000,2138400,2061180,2084940,0.064814814549074,0
+PHIO.US,D,20130916,000000,2138400,2138400,2084940,2108700,0.027777777663889,0
+PHIO.US,D,20130917,000000,2084940,2108700,2079000,2108700,0.037037036885185,0
+PHIO.US,D,20130918,000000,2090880,2108700,2019600,2067120,0.07407407377037,0
+PHIO.US,D,20130919,000000,2067120,2144340,2049300,2144340,0.14814814754074,0
+PHIO.US,D,20130920,000000,2168100,2168100,2043360,2067120,0.046296296106481,0
+PHIO.US,D,20130923,000000,2067120,2090880,2043360,2079000,0.018518518442593,0
+PHIO.US,D,20130924,000000,2079000,2079000,1995840,2073060,0.046296296106481,0
+PHIO.US,D,20130925,000000,2079000,2090880,2073060,2090880,0.0092592592212963,0
+PHIO.US,D,20130926,000000,2073060,2079000,2019600,2061180,0.018518518442593,0
+PHIO.US,D,20130927,000000,2079000,2079000,2031480,2031480,0.046296296106481,0
+PHIO.US,D,20130930,000000,2019600,2079000,1995840,2079000,0.037037036885185,0
+PHIO.US,D,20131001,000000,2079000,2090880,2019600,2043360,0.037037036885185,0
+PHIO.US,D,20131002,000000,2019600,2090880,1989900,2090880,0.10185185143426,0
+PHIO.US,D,20131003,000000,2067120,2138400,2049300,2055240,0.064814814549074,0
+PHIO.US,D,20131004,000000,2079000,2102760,2055240,2073060,0.027777777663889,0
+PHIO.US,D,20131007,000000,2061180,2120580,2061180,2079000,0.027777777663889,0
+PHIO.US,D,20131008,000000,2079000,2079000,1752300,2013660,0.14814814754074,0
+PHIO.US,D,20131009,000000,1954260,1960200,1514700,1752300,0.22222222131111,0
+PHIO.US,D,20131010,000000,1746360,2079000,1746360,1912680,0.037037036885185,0
+PHIO.US,D,20131011,000000,1900800,1900800,1782000,1811700,0.027777777663889,0
+PHIO.US,D,20131014,000000,1865160,2108700,1823580,2079000,0.16666666598333,0
+PHIO.US,D,20131015,000000,2084940,2132460,2073060,2084940,0.29629629508148,0
+PHIO.US,D,20131016,000000,2090880,2108700,2079000,2079000,0.092592592212963,0
+PHIO.US,D,20131017,000000,2049300,2096820,2049300,2079000,0.037037036885185,0
+PHIO.US,D,20131018,000000,2084940,2084940,1877040,2079000,0.092592592212963,0
+PHIO.US,D,20131021,000000,2079000,2084940,1995840,2079000,0.10185185143426,0
+PHIO.US,D,20131022,000000,2079000,2079000,1877040,1989900,0.027777777663889,0
+PHIO.US,D,20131023,000000,1900800,2025540,1900800,1983960,0.046296296106481,0
+PHIO.US,D,20131024,000000,1983960,2001780,1847340,1942380,0.12037036987685,0
+PHIO.US,D,20131025,000000,1948320,1960200,1853280,1900800,0.046296296106481,0
+PHIO.US,D,20131028,000000,1900800,1900800,1692900,1829520,0.092592592212963,0
+PHIO.US,D,20131029,000000,1823580,1859220,1811700,1829520,0.037037036885185,0
+PHIO.US,D,20131030,000000,1829520,1841400,1793880,1835460,0.037037036885185,0
+PHIO.US,D,20131031,000000,1847340,1894860,1811700,1811700,0.16666666598333,0
+PHIO.US,D,20131101,000000,1811700,1841400,1746360,1811700,0.055555555327778,0
+PHIO.US,D,20131104,000000,1782000,1811700,1722600,1782000,0.092592592212963,0
+PHIO.US,D,20131105,000000,1752300,1787940,1734480,1770120,0.064814814549074,0
+PHIO.US,D,20131106,000000,1782000,1787940,1740420,1776060,0.018518518442593,0
+PHIO.US,D,20131107,000000,1734480,1776060,1734480,1764180,0.018518518442593,0
+PHIO.US,D,20131108,000000,1764180,1764180,1698840,1728540,0.055555555327778,0
+PHIO.US,D,20131111,000000,1669140,1776060,1663200,1734480,0.027777777663889,0
+PHIO.US,D,20131112,000000,1734480,1764180,1728540,1758240,0.018518518442593,0
+PHIO.US,D,20131113,000000,1752300,1912680,1692900,1900800,0.29629629508148,0
+PHIO.US,D,20131114,000000,1894860,1912680,1799820,1829520,0.07407407377037,0
+PHIO.US,D,20131115,000000,1817640,1817640,1681020,1782000,0.037037036885185,0
+PHIO.US,D,20131118,000000,1752300,1847340,1752300,1805760,0.37962962807315,0
+PHIO.US,D,20131119,000000,1835460,1835460,1787940,1787940,0.027777777663889,0
+PHIO.US,D,20131120,000000,1811700,1841400,1793880,1811700,0.037037036885185,0
+PHIO.US,D,20131121,000000,1841400,1859220,1823580,1841400,0.07407407377037,0
+PHIO.US,D,20131122,000000,1841400,1853280,1811700,1841400,0.10185185143426,0
+PHIO.US,D,20131125,000000,1805760,1841400,1805760,1835460,0.083333332991667,0
+PHIO.US,D,20131126,000000,1841400,1841400,1835460,1835460,0.083333332991667,0
+PHIO.US,D,20131127,000000,1841400,1865160,1841400,1853280,0.13888888831944,0
+PHIO.US,D,20131129,000000,1841400,1853280,1841400,1841400,0.055555555327778,0
+PHIO.US,D,20131202,000000,1841400,1853280,1829520,1841400,0.092592592212963,0
+PHIO.US,D,20131203,000000,1841400,1871100,1782000,1823580,0.7592592561463,0
+PHIO.US,D,20131204,000000,1823580,1823580,1764180,1764180,0.249999998975,0
+PHIO.US,D,20131205,000000,1782000,1805760,1752300,1793880,0.21296296208981,0
+PHIO.US,D,20131206,000000,1782000,1793880,1746360,1776060,0.16666666598333,0
+PHIO.US,D,20131209,000000,1776060,1782000,1663200,1692900,0.10185185143426,0
+PHIO.US,D,20131210,000000,1722600,1776060,1698840,1776060,0.083333332991667,0
+PHIO.US,D,20131211,000000,1782000,1782000,1722600,1776060,0.037037036885185,0
+PHIO.US,D,20131212,000000,1746360,1764180,1728540,1728540,0.046296296106481,0
+PHIO.US,D,20131213,000000,1728540,1746360,1716660,1716660,0.027777777663889,0
+PHIO.US,D,20131216,000000,1669140,1710720,1651320,1692900,0.064814814549074,0
+PHIO.US,D,20131217,000000,1663200,1681020,1651320,1657260,0.037037036885185,0
+PHIO.US,D,20131218,000000,1669140,1692900,1663200,1692900,0.027777777663889,0
+PHIO.US,D,20131219,000000,1692900,1734480,1669140,1734480,0.046296296106481,0
+PHIO.US,D,20131220,000000,1746360,1770120,1722600,1764180,0.092592592212963,0
+PHIO.US,D,20131223,000000,1782000,1787940,1692900,1722600,0.23148148053241,0
+PHIO.US,D,20131224,000000,1722600,1728540,1663200,1692900,0.12037036987685,0
+PHIO.US,D,20131226,000000,1692900,1728540,1686960,1722600,0.10185185143426,0
+PHIO.US,D,20131227,000000,1704780,1728540,1686960,1692900,0.055555555327778,0
+PHIO.US,D,20131230,000000,1722600,1722600,1675080,1692900,0.10185185143426,0
+PHIO.US,D,20131231,000000,1686960,1728540,1669140,1722600,0.17592592520463,0
+PHIO.US,D,20140102,000000,1722600,1746360,1675080,1722600,0.12962962909815,0
+PHIO.US,D,20140103,000000,1692900,1811700,1692900,1799820,0.27777777663889,0
+PHIO.US,D,20140106,000000,1811700,1930500,1799820,1900800,0.29629629508148,0
+PHIO.US,D,20140107,000000,1900800,2102760,1888920,2055240,0.37962962807315,0
+PHIO.US,D,20140108,000000,2096820,2328480,2079000,2239380,0.54629629405648,0
+PHIO.US,D,20140109,000000,2269080,2821500,2245320,2667060,0.62962962704815,0
+PHIO.US,D,20140110,000000,2667060,2667060,2144340,2613600,0.44444444262222,0
+PHIO.US,D,20140113,000000,2607660,3142260,2583900,2999700,0.63888888626944,0
+PHIO.US,D,20140114,000000,3076920,3433320,2500740,3029400,0.86111110758056,0
+PHIO.US,D,20140115,000000,3053160,3100680,2702700,2940300,0.38888888729444,0
+PHIO.US,D,20140116,000000,2910600,2910600,2613600,2785860,0.19444444364722,0
+PHIO.US,D,20140117,000000,2809620,2809620,2643300,2649240,0.14814814754074,0
+PHIO.US,D,20140121,000000,2566080,2643300,2482920,2607660,0.22222222131111,0
+PHIO.US,D,20140122,000000,2589840,2702700,2560140,2673000,0.11111111065556,0
+PHIO.US,D,20140123,000000,2732400,2732400,2506680,2625480,0.12037036987685,0
+PHIO.US,D,20140124,000000,2625480,2625480,2482920,2524500,0.17592592520463,0
+PHIO.US,D,20140127,000000,2554200,2851200,2494800,2821500,0.21296296208981,0
+PHIO.US,D,20140128,000000,2821500,3059100,2821500,2904660,0.4907407387287,0
+PHIO.US,D,20140129,000000,2880900,2910600,2643300,2821500,0.18518518442593,0
+PHIO.US,D,20140130,000000,2809620,2910600,2779920,2880900,0.083333332991667,0
+PHIO.US,D,20140131,000000,2880900,2880900,2643300,2762100,0.13888888831944,0
+PHIO.US,D,20140203,000000,2803680,2803680,2560140,2637360,0.11111111065556,0
+PHIO.US,D,20140204,000000,2595780,2643300,2566080,2607660,0.07407407377037,0
+PHIO.US,D,20140205,000000,2607660,2607660,2530440,2530440,0.055555555327778,0
+PHIO.US,D,20140206,000000,2530440,2613600,2524500,2530440,0.092592592212963,0
+PHIO.US,D,20140207,000000,2554200,2678940,2524500,2655180,0.07407407377037,0
+PHIO.US,D,20140210,000000,2684880,2964060,2667060,2857140,0.2592592581963,0
+PHIO.US,D,20140211,000000,2970000,3391740,2910600,3029400,0.46296296106481,0
+PHIO.US,D,20140212,000000,3029400,3118500,2916540,2981880,0.18518518442593,0
+PHIO.US,D,20140213,000000,2910600,2964060,2791800,2857140,0.17592592520463,0
+PHIO.US,D,20140214,000000,2791800,2904597,2750220,2756160,0.14814814754074,0
+PHIO.US,D,20140218,000000,2839320,2851200,2667060,2791800,0.15740740676204,0
+PHIO.US,D,20140219,000000,2708640,2845260,2619540,2673000,0.21296296208981,0
+PHIO.US,D,20140220,000000,2708640,2791800,2684880,2791800,0.092592592212963,0
+PHIO.US,D,20140221,000000,2791800,2851200,2714580,2851200,0.26851851741759,0
+PHIO.US,D,20140224,000000,2880900,4062960,2821500,3664980,1.4907407346287,0
+PHIO.US,D,20140225,000000,3474900,3973860,3409560,3605580,1.1111111065556,0
+PHIO.US,D,20140226,000000,3742200,3831300,3552120,3564000,0.84259258913796,0
+PHIO.US,D,20140227,000000,3564000,3849120,3474900,3564000,0.73148147848241,0
+PHIO.US,D,20140228,000000,3593700,3771900,3564000,3569940,0.5092592571713,0
+PHIO.US,D,20140303,000000,3558060,3742200,2987820,3154140,0.68518518237593,0
+PHIO.US,D,20140304,000000,3498660,3575880,3237300,3421440,0.41666666495833,0
+PHIO.US,D,20140305,000000,3682800,3682800,3463020,3498660,0.67592592315463,0
+PHIO.US,D,20140306,000000,3611520,3861000,3528360,3599640,0.67592592315463,0
+PHIO.US,D,20140307,000000,3599640,3706560,3564000,3564000,0.31481481352407,0
+PHIO.US,D,20140310,000000,3564000,3653100,3498660,3504600,0.26851851741759,0
+PHIO.US,D,20140311,000000,3480840,3564000,3296700,3350160,0.28703703586019,0
+PHIO.US,D,20140312,000000,3326400,3385800,3207600,3314520,0.249999998975,0
+PHIO.US,D,20140313,000000,3385800,3474900,3148794,3267000,0.36111110963056,0
+PHIO.US,D,20140314,000000,3207600,3267000,3059100,3243240,0.16666666598333,0
+PHIO.US,D,20140317,000000,3237300,3445200,3171960,3385800,0.2407407397537,0
+PHIO.US,D,20140318,000000,3290760,3534300,3290760,3445200,0.32407407274537,0
+PHIO.US,D,20140319,000000,3445200,3546180,3397680,3534300,0.2407407397537,0
+PHIO.US,D,20140320,000000,3558060,3581820,3480840,3498660,0.16666666598333,0
+PHIO.US,D,20140321,000000,3498660,3498660,3160080,3160080,0.44444444262222,0
+PHIO.US,D,20140324,000000,3207600,3415500,2738340,3094740,0.35185185040926,0
+PHIO.US,D,20140325,000000,3088800,3088800,2874960,2916540,0.249999998975,0
+PHIO.US,D,20140326,000000,2904660,2904660,2601720,2684880,0.249999998975,0
+PHIO.US,D,20140327,000000,2684880,2762100,2364120,2714580,0.51851851639259,0
+PHIO.US,D,20140328,000000,2583900,2807838,2417580,2417580,0.2407407397537,0
+PHIO.US,D,20140331,000000,2607660,2607660,2423520,2536380,0.12962962909815,0
+PHIO.US,D,20140401,000000,2536380,2625480,2494800,2554200,0.34259259118796,0
+PHIO.US,D,20140402,000000,2524500,2637360,2494800,2601720,0.16666666598333,0
+PHIO.US,D,20140403,000000,2589840,2637360,2429460,2506680,0.26851851741759,0
+PHIO.US,D,20140404,000000,2494800,2494800,2292840,2315412,0.20370370286852,0
+PHIO.US,D,20140407,000000,2257200,2286900,1966203,2019600,0.48148147950741,0
+PHIO.US,D,20140408,000000,1989900,2233440,1989900,2185920,0.43518518340093,0
+PHIO.US,D,20140409,000000,2179980,2292840,2114640,2174040,0.12962962909815,0
+PHIO.US,D,20140410,000000,2174040,2251260,2049300,2079000,0.13888888831944,0
+PHIO.US,D,20140411,000000,2049300,2079000,1930500,1942380,0.12037036987685,0
+PHIO.US,D,20140414,000000,1995840,2125269,1954260,2064150,0.12962962909815,0
+PHIO.US,D,20140415,000000,2090880,2257200,2019600,2031480,0.092592592212963,0
+PHIO.US,D,20140416,000000,2096820,2102760,1989900,2037420,0.07407407377037,0
+PHIO.US,D,20140417,000000,2073060,2232963,2055240,2084940,0.07407407377037,0
+PHIO.US,D,20140421,000000,2108700,2227437,2108700,2197800,0.12037036987685,0
+PHIO.US,D,20140422,000000,2245320,2488860,2245320,2370060,0.2592592581963,0
+PHIO.US,D,20140423,000000,2405700,2423457,2298780,2370060,0.092592592212963,0
+PHIO.US,D,20140424,000000,2316600,2409264,2221560,2263140,0.13888888831944,0
+PHIO.US,D,20140425,000000,2257200,2349270,2108700,2174040,0.07407407377037,0
+PHIO.US,D,20140428,000000,2399697,2399697,2108700,2132460,0.11111111065556,0
+PHIO.US,D,20140429,000000,2079000,2126520,1983960,2025540,0.22222222131111,0
+PHIO.US,D,20140430,000000,2025540,2037303,1930500,1930500,0.12037036987685,0
+PHIO.US,D,20140501,000000,1930500,1954260,1853280,1882980,0.14814814754074,0
+PHIO.US,D,20140502,000000,2316600,2554200,1918620,2007720,4.657407388312,0
+PHIO.US,D,20140505,000000,2013660,2120580,1960200,1972080,0.47222222028611,0
+PHIO.US,D,20140506,000000,1983960,2067120,1960200,1960200,0.14814814754074,0
+PHIO.US,D,20140507,000000,1960200,1989900,1704780,1799820,0.4907407387287,0
+PHIO.US,D,20140508,000000,1811700,1912680,1811700,1894860,0.249999998975,0
+PHIO.US,D,20140509,000000,1900800,1936440,1817640,1877040,0.13888888831944,0
+PHIO.US,D,20140512,000000,1954260,1960200,1841400,1906740,0.17592592520463,0
+PHIO.US,D,20140513,000000,1900800,1960137,1805760,1882980,0.15740740676204,0
+PHIO.US,D,20140514,000000,1900800,1900800,1787940,1841400,0.12962962909815,0
+PHIO.US,D,20140515,000000,1841400,1927530,1770183,1805760,0.16666666598333,0
+PHIO.US,D,20140516,000000,1787940,1859220,1752300,1781937,0.083333332991667,0
+PHIO.US,D,20140519,000000,1758240,1865097,1734480,1746360,0.11111111065556,0
+PHIO.US,D,20140520,000000,1764180,1770120,1704780,1704780,0.064814814549074,0
+PHIO.US,D,20140521,000000,1710720,1782000,1580040,1621620,0.23148148053241,0
+PHIO.US,D,20140522,000000,1633500,1776060,1544400,1550340,0.22222222131111,0
+PHIO.US,D,20140523,000000,1574100,1811700,1550340,1746360,0.34259259118796,0
+PHIO.US,D,20140527,000000,1805760,1841400,1686960,1752300,0.20370370286852,0
+PHIO.US,D,20140528,000000,1782000,1782000,1663200,1686960,0.14814814754074,0
+PHIO.US,D,20140529,000000,1734480,1734480,1645380,1657260,0.055555555327778,0
+PHIO.US,D,20140530,000000,1639440,1707390,1580040,1597860,0.17592592520463,0
+PHIO.US,D,20140602,000000,1657260,1770120,1621620,1692900,0.2407407397537,0
+PHIO.US,D,20140603,000000,1704780,1770120,1698840,1740420,0.13888888831944,0
+PHIO.US,D,20140604,000000,1776060,1782000,1663200,1698840,0.12962962909815,0
+PHIO.US,D,20140605,000000,1770120,1770120,1716660,1716660,0.10185185143426,0
+PHIO.US,D,20140606,000000,1770120,1835460,1722600,1752300,0.18518518442593,0
+PHIO.US,D,20140609,000000,1752300,1859220,1752300,1758240,0.27777777663889,0
+PHIO.US,D,20140610,000000,1782000,1930500,1764180,1835460,0.54629629405648,0
+PHIO.US,D,20140611,000000,1841400,2019600,1841400,1859220,0.34259259118796,0
+PHIO.US,D,20140612,000000,1871100,1960200,1782000,1811700,0.49999999795,0
+PHIO.US,D,20140613,000000,1782000,1859220,1782000,1841400,0.14814814754074,0
+PHIO.US,D,20140616,000000,1817640,1870146,1782000,1841400,0.10185185143426,0
+PHIO.US,D,20140617,000000,1847340,1871100,1799820,1865160,0.13888888831944,0
+PHIO.US,D,20140618,000000,1841400,1859220,1782000,1805760,0.12037036987685,0
+PHIO.US,D,20140619,000000,1787940,1799820,1710720,1746360,0.19444444364722,0
+PHIO.US,D,20140620,000000,1746360,1787940,1734480,1734480,0.2407407397537,0
+PHIO.US,D,20140623,000000,1740420,1799820,1734480,1752300,0.13888888831944,0
+PHIO.US,D,20140624,000000,1770120,1805760,1752300,1776060,0.07407407377037,0
+PHIO.US,D,20140625,000000,1758240,1805760,1734480,1787940,0.37037036885185,0
+PHIO.US,D,20140626,000000,1782000,1841400,1758240,1811700,0.12962962909815,0
+PHIO.US,D,20140627,000000,1787940,1835460,1776060,1776060,0.21296296208981,0
+PHIO.US,D,20140630,000000,1782000,1924560,1752300,1793880,0.64814814549074,0
+PHIO.US,D,20140701,000000,1787940,1841400,1758240,1770120,0.16666666598333,0
+PHIO.US,D,20140702,000000,1782000,1782000,1633500,1770120,0.61111110860556,0
+PHIO.US,D,20140703,000000,1728540,1782000,1663200,1752300,0.16666666598333,0
+PHIO.US,D,20140707,000000,1752300,1758177,1669140,1698840,0.16666666598333,0
+PHIO.US,D,20140708,000000,1698840,1698840,1574100,1591920,0.37037036885185,0
+PHIO.US,D,20140709,000000,1603800,1615743,1496880,1520640,0.53703703483519,0
+PHIO.US,D,20140710,000000,1473120,1514700,1312740,1485000,0.46296296106481,0
+PHIO.US,D,20140711,000000,1490940,1508760,1473183,1485000,0.092592592212963,0
+PHIO.US,D,20140714,000000,1485000,1585980,1485000,1544400,0.249999998975,0
+PHIO.US,D,20140715,000000,1544400,1544400,1437480,1479060,0.29629629508148,0
+PHIO.US,D,20140716,000000,1479060,1490940,1455300,1461240,0.07407407377037,0
+PHIO.US,D,20140717,000000,1455300,1494504,1455300,1473120,0.15740740676204,0
+PHIO.US,D,20140718,000000,1479060,1502820,1431540,1485000,0.13888888831944,0
+PHIO.US,D,20140721,000000,1467180,1485000,1443420,1473120,0.055555555327778,0
+PHIO.US,D,20140722,000000,1479060,1508760,1464804,1479060,0.11111111065556,0
+PHIO.US,D,20140723,000000,1473120,1496880,1473120,1479060,0.11111111065556,0
+PHIO.US,D,20140724,000000,1479060,1496880,1461240,1473120,0.12037036987685,0
+PHIO.US,D,20140725,000000,1467180,1496880,1461303,1473120,0.13888888831944,0
+PHIO.US,D,20140728,000000,1461240,1485000,1461240,1485000,0.17592592520463,0
+PHIO.US,D,20140729,000000,1473120,1490940,1467180,1479060,0.092592592212963,0
+PHIO.US,D,20140730,000000,1485000,1502820,1479060,1485000,0.12962962909815,0
+PHIO.US,D,20140731,000000,1485000,1514700,1425600,1479060,0.42592592417963,0
+PHIO.US,D,20140801,000000,1485000,1585980,1443420,1485000,0.32407407274537,0
+PHIO.US,D,20140804,000000,1485000,1514700,1431540,1473120,0.20370370286852,0
+PHIO.US,D,20140805,000000,1443420,1485000,1443420,1467180,0.10185185143426,0
+PHIO.US,D,20140806,000000,1467180,1485000,1455300,1485000,0.15740740676204,0
+PHIO.US,D,20140807,000000,1485000,1485000,1437480,1443420,0.12962962909815,0
+PHIO.US,D,20140808,000000,1437480,1485000,1437480,1485000,0.092592592212963,0
+PHIO.US,D,20140811,000000,1485000,1645380,1476747,1544400,0.60185184938426,0
+PHIO.US,D,20140812,000000,1538460,1704186,1532520,1627560,1.092592588113,0
+PHIO.US,D,20140813,000000,1639440,1686960,1550340,1597860,0.84259258913796,0
+PHIO.US,D,20140814,000000,1627560,1680426,1585980,1645380,0.55555555327778,0
+PHIO.US,D,20140815,000000,1657260,1663200,1544400,1562220,0.43518518340093,0
+PHIO.US,D,20140818,000000,1556280,1603737,1514700,1556280,0.19444444364722,0
+PHIO.US,D,20140819,000000,1544400,1562220,1485000,1485000,0.26851851741759,0
+PHIO.US,D,20140820,000000,1490940,1514700,1467180,1479060,0.16666666598333,0
+PHIO.US,D,20140821,000000,1505196,1514286,1461240,1461240,0.17592592520463,0
+PHIO.US,D,20140822,000000,1467180,1508760,1467180,1485000,0.26851851741759,0
+PHIO.US,D,20140825,000000,1502820,1544400,1490940,1496880,0.34259259118796,0
+PHIO.US,D,20140826,000000,1508760,1532520,1490940,1508760,0.42592592417963,0
+PHIO.US,D,20140827,000000,1514700,1591920,1496880,1574100,0.28703703586019,0
+PHIO.US,D,20140828,000000,1580040,1770120,1580040,1698840,0.87037036680185,0
+PHIO.US,D,20140829,000000,1764180,1776060,1704780,1770120,0.70370370081852,0
+PHIO.US,D,20140902,000000,1782000,2090880,1758240,1972080,2.342592582988,0
+PHIO.US,D,20140903,000000,2120580,2364120,2049300,2191860,2.9999999877,0
+PHIO.US,D,20140904,000000,2227500,2227500,1930500,2049300,1.8611111034806,0
+PHIO.US,D,20140905,000000,2025540,2126520,1871100,1978020,1.0648148104491,0
+PHIO.US,D,20140908,000000,1978020,2209680,1978020,2138400,1.3981481424157,0
+PHIO.US,D,20140909,000000,2221560,2352240,2037420,2108700,2.407407397537,0
+PHIO.US,D,20140910,000000,2156220,2233440,1277100,1449360,9.7407407008037,0
+PHIO.US,D,20140911,000000,1485000,1520640,1342440,1342440,3.2407407274537,0
+PHIO.US,D,20140912,000000,1419660,1431540,1336500,1378080,2.249999990775,0
+PHIO.US,D,20140915,000000,1413720,1431540,1277100,1300860,2.1944444354472,0
+PHIO.US,D,20140916,000000,1294920,1330560,1217700,1253340,1.7777777704889,0
+PHIO.US,D,20140917,000000,1271160,1354320,1259280,1300860,0.91666666290833,0
+PHIO.US,D,20140918,000000,1318680,1407780,1300860,1330560,1.5648148083991,0
+PHIO.US,D,20140919,000000,1306800,1360260,1300860,1336500,0.61111110860556,0
+PHIO.US,D,20140922,000000,1336500,1348380,1294920,1348380,0.69444444159722,0
+PHIO.US,D,20140923,000000,1342440,1360260,1247400,1283040,0.87962962602315,0
+PHIO.US,D,20140924,000000,1283040,1330560,1271160,1283040,0.28703703586019,0
+PHIO.US,D,20140925,000000,1277100,1294920,1235520,1256310,0.51851851639259,0
+PHIO.US,D,20140926,000000,1271160,1277100,1164240,1193940,1.3055555502028,0
+PHIO.US,D,20140929,000000,1265220,1265220,1188000,1199880,0.46296296106481,0
+PHIO.US,D,20140930,000000,1193940,1211760,1146420,1188000,0.249999998975,0
+PHIO.US,D,20141001,000000,1188000,1211760,1128600,1155330,0.4907407387287,0
+PHIO.US,D,20141002,000000,1128600,1146420,1045440,1069200,0.82407407069537,0
+PHIO.US,D,20141003,000000,1069200,1146420,1045440,1146420,0.47222222028611,0
+PHIO.US,D,20141006,000000,1158300,1158300,1104840,1122660,0.23148148053241,0
+PHIO.US,D,20141007,000000,1134540,1366200,1134540,1259280,2.1759259170046,0
+PHIO.US,D,20141008,000000,1288980,1336500,1199880,1229580,0.87037036680185,0
+PHIO.US,D,20141009,000000,1247400,1247400,1098900,1104840,0.43518518340093,0
+PHIO.US,D,20141010,000000,1110780,1154025,1075734,1087020,0.20370370286852,0
+PHIO.US,D,20141013,000000,1092960,1110780,972972,997920,0.58333333094167,0
+PHIO.US,D,20141014,000000,997920,1086957,986040,1003860,0.38888888729444,0
+PHIO.US,D,20141015,000000,1033560,1063260,986040,1009800,0.29629629508148,0
+PHIO.US,D,20141016,000000,980100,1069200,980100,1069200,0.26851851741759,0
+PHIO.US,D,20141017,000000,1047816,1140480,1047816,1116720,0.31481481352407,0
+PHIO.US,D,20141020,000000,1122660,1235520,1122660,1235520,0.44444444262222,0
+PHIO.US,D,20141021,000000,1259280,1265220,1205820,1265220,0.249999998975,0
+PHIO.US,D,20141022,000000,1241460,1265157,1182060,1211760,0.22222222131111,0
+PHIO.US,D,20141023,000000,1217700,1217700,1146420,1152360,0.14814814754074,0
+PHIO.US,D,20141024,000000,1146420,1259280,1146420,1223640,0.20370370286852,0
+PHIO.US,D,20141027,000000,1199880,1241460,1182060,1217700,0.12962962909815,0
+PHIO.US,D,20141028,000000,1235520,1253340,1193940,1217700,0.23148148053241,0
+PHIO.US,D,20141029,000000,1223640,1247400,1217700,1241460,0.083333332991667,0
+PHIO.US,D,20141030,000000,1247400,1247400,1170180,1217700,0.2407407397537,0
+PHIO.US,D,20141031,000000,1229580,1241460,1152360,1182060,0.27777777663889,0
+PHIO.US,D,20141103,000000,1193940,1197027,1098963,1128600,0.28703703586019,0
+PHIO.US,D,20141104,000000,1116720,1128600,1075140,1116720,0.13888888831944,0
+PHIO.US,D,20141105,000000,1134540,1176120,1104840,1140480,0.13888888831944,0
+PHIO.US,D,20141106,000000,1134540,1158300,1110780,1134540,0.12962962909815,0
+PHIO.US,D,20141107,000000,1122660,1128600,1107810,1128600,0.11111111065556,0
+PHIO.US,D,20141110,000000,1110780,1128600,1087020,1092960,0.18518518442593,0
+PHIO.US,D,20141111,000000,1081080,1122660,1081080,1089990,0.20370370286852,0
+PHIO.US,D,20141112,000000,1092960,1170180,1069200,1122660,0.30555555430278,0
+PHIO.US,D,20141113,000000,1128600,1128600,1098900,1110780,0.12962962909815,0
+PHIO.US,D,20141114,000000,1092960,1146420,1075140,1104840,0.15740740676204,0
+PHIO.US,D,20141117,000000,1075140,1098900,1075140,1081080,0.13888888831944,0
+PHIO.US,D,20141118,000000,1092960,1122597,1081080,1092960,0.083333332991667,0
+PHIO.US,D,20141119,000000,1092960,1110717,1069200,1098900,0.15740740676204,0
+PHIO.US,D,20141120,000000,1098900,1104840,1069200,1081080,0.10185185143426,0
+PHIO.US,D,20141121,000000,1104777,1116720,1075734,1098900,0.16666666598333,0
+PHIO.US,D,20141124,000000,1098900,1098900,1057320,1092960,0.2592592581963,0
+PHIO.US,D,20141125,000000,1092960,1116720,1075140,1113750,0.11111111065556,0
+PHIO.US,D,20141126,000000,1104840,1294920,1104840,1283040,0.76851851536759,0
+PHIO.US,D,20141128,000000,1283040,1283040,1164240,1164240,0.33333333196667,0
+PHIO.US,D,20141201,000000,1158300,1176057,1081080,1140480,0.31481481352407,0
+PHIO.US,D,20141202,000000,1146420,1146420,1087020,1128600,0.17592592520463,0
+PHIO.US,D,20141203,000000,1128600,1182060,1098963,1176120,0.13888888831944,0
+PHIO.US,D,20141204,000000,1164240,1188000,1116720,1146420,0.21296296208981,0
+PHIO.US,D,20141205,000000,1158300,1170180,1140480,1158300,0.064814814549074,0
+PHIO.US,D,20141208,000000,1149390,1211697,1146420,1158300,0.18518518442593,0
+PHIO.US,D,20141209,000000,1152360,1205820,1140480,1205820,0.18518518442593,0
+PHIO.US,D,20141210,000000,1211760,1211823,1158300,1176120,0.055555555327778,0
+PHIO.US,D,20141211,000000,1173744,1235520,1154142,1199880,0.2407407397537,0
+PHIO.US,D,20141212,000000,1199880,1241460,1176120,1199880,0.12962962909815,0
+PHIO.US,D,20141215,000000,1204749,1247400,1127646,1152360,0.32407407274537,0
+PHIO.US,D,20141216,000000,1134540,1182060,1075140,1128600,0.23148148053241,0
+PHIO.US,D,20141217,000000,1140480,1188000,1122660,1152360,0.249999998975,0
+PHIO.US,D,20141218,000000,1170180,1176120,1140480,1146420,0.20370370286852,0
+PHIO.US,D,20141219,000000,1128600,1146420,920700,950400,2.2870370276602,0
+PHIO.US,D,20141222,000000,950400,1033560,896999,950400,1.1944444395472,0
+PHIO.US,D,20141223,000000,950400,962280,831600,950400,0.76851851536759,0
+PHIO.US,D,20141224,000000,926640,956340,926640,950400,0.249999998975,0
+PHIO.US,D,20141226,000000,950400,962280,944460,950400,0.26851851741759,0
+PHIO.US,D,20141229,000000,950400,986040,873180,944460,0.67592592315463,0
+PHIO.US,D,20141230,000000,950400,956340,908883,926640,0.35185185040926,0
+PHIO.US,D,20141231,000000,938520,980100,926640,950400,0.62037036782685,0
+PHIO.US,D,20150102,000000,956340,974160,944460,950400,0.46296296106481,0
+PHIO.US,D,20150105,000000,950400,968220,943632,956340,0.31481481352407,0
+PHIO.US,D,20150106,000000,950400,980100,920700,926640,0.38888888729444,0
+PHIO.US,D,20150107,000000,920700,926640,890406,896940,0.21296296208981,0
+PHIO.US,D,20150108,000000,920700,976536,900504,908820,0.46296296106481,0
+PHIO.US,D,20150109,000000,902880,937926,891000,926640,0.14814814754074,0
+PHIO.US,D,20150112,000000,938520,950400,902880,908820,0.2407407397537,0
+PHIO.US,D,20150113,000000,920700,932580,768636,801900,1.1018518473343,0
+PHIO.US,D,20150114,000000,801900,879120,772200,861300,0.68518518237593,0
+PHIO.US,D,20150115,000000,877932,877932,778140,778140,0.39814814651574,0
+PHIO.US,D,20150116,000000,778140,801900,718740,730620,0.44444444262222,0
+PHIO.US,D,20150120,000000,730620,730620,540599,635580,1.2777777725389,0
+PHIO.US,D,20150121,000000,683100,748440,653400,736560,0.77777777458889,0
+PHIO.US,D,20150122,000000,752004,772200,700920,718681,0.35185185040926,0
+PHIO.US,D,20150123,000000,712800,748440,671220,694980,0.23148148053241,0
+PHIO.US,D,20150126,000000,677160,735966,671279,712800,0.18518518442593,0
+PHIO.US,D,20150127,000000,718740,730561,700445,718740,0.13888888831944,0
+PHIO.US,D,20150128,000000,736560,736560,671220,677160,0.12962962909815,0
+PHIO.US,D,20150129,000000,683100,683100,653400,683100,0.13888888831944,0
+PHIO.US,D,20150130,000000,683100,683100,623700,647460,0.30555555430278,0
+PHIO.US,D,20150202,000000,659340,659340,635580,641520,0.083333332991667,0
+PHIO.US,D,20150203,000000,653400,712800,653400,700920,0.21296296208981,0
+PHIO.US,D,20150204,000000,712800,712800,653400,677160,0.13888888831944,0
+PHIO.US,D,20150205,000000,742500,742500,683100,712800,0.16666666598333,0
+PHIO.US,D,20150206,000000,718740,766260,706860,748440,0.32407407274537,0
+PHIO.US,D,20150209,000000,772200,837540,748440,766260,0.48148147950741,0
+PHIO.US,D,20150210,000000,790020,813780,712800,748440,0.20370370286852,0
+PHIO.US,D,20150211,000000,760320,766260,718740,748440,0.2592592581963,0
+PHIO.US,D,20150212,000000,754380,754380,712800,730620,0.20370370286852,0
+PHIO.US,D,20150213,000000,742500,742500,700920,712800,0.32407407274537,0
+PHIO.US,D,20150217,000000,724680,736560,665280,677160,0.45370370184352,0
+PHIO.US,D,20150218,000000,671220,712800,671220,689040,0.17592592520463,0
+PHIO.US,D,20150219,000000,694980,718740,689040,706860,0.17592592520463,0
+PHIO.US,D,20150220,000000,694980,702108,677160,683100,0.13888888831944,0
+PHIO.US,D,20150223,000000,683100,700920,659340,659340,0.14814814754074,0
+PHIO.US,D,20150224,000000,659340,675616,659340,659340,0.092592592212963,0
+PHIO.US,D,20150225,000000,683100,718740,665280,712800,0.39814814651574,0
+PHIO.US,D,20150226,000000,712800,724680,694980,706860,0.21296296208981,0
+PHIO.US,D,20150227,000000,718681,718681,689040,689040,0.11111111065556,0
+PHIO.US,D,20150302,000000,700920,700920,671220,677160,0.19444444364722,0
+PHIO.US,D,20150303,000000,671220,694980,665280,671220,0.12962962909815,0
+PHIO.US,D,20150304,000000,665280,677160,659340,671220,0.11111111065556,0
+PHIO.US,D,20150305,000000,671220,760320,665280,730620,0.69444444159722,0
+PHIO.US,D,20150306,000000,813780,950400,754380,891000,2.249999990775,0
+PHIO.US,D,20150309,000000,920700,1027620,772200,772200,3.407407393437,0
+PHIO.US,D,20150310,000000,772200,772200,665280,694980,0.85185184835926,0
+PHIO.US,D,20150311,000000,706860,706860,647460,653400,1.2314814764324,0
+PHIO.US,D,20150312,000000,677160,683100,647460,659340,0.47222222028611,0
+PHIO.US,D,20150313,000000,671220,879120,641520,683100,7.3796295993731,0
+PHIO.US,D,20150316,000000,700920,754380,694980,712800,1.9814814733574,0
+PHIO.US,D,20150317,000000,706860,718740,689040,700920,0.51851851639259,0
+PHIO.US,D,20150318,000000,706860,724680,700920,712800,0.7407407377037,0
+PHIO.US,D,20150319,000000,712800,724680,677160,712800,1.1203703657769,0
+PHIO.US,D,20150320,000000,706860,724680,700920,712800,0.73148147848241,0
+PHIO.US,D,20150323,000000,724680,748440,611820,623700,5.4907407182287,0
+PHIO.US,D,20150324,000000,623700,629640,487080,534600,5.657407384212,0
+PHIO.US,D,20150325,000000,540540,570240,457380,469260,3.9722222059361,0
+PHIO.US,D,20150326,000000,469260,487080,433620,445500,2.2314814723324,0
+PHIO.US,D,20150327,000000,481140,516780,427680,451440,3.6018518370843,0
+PHIO.US,D,20150330,000000,463320,469260,433620,439560,1.9259259180296,0
+PHIO.US,D,20150331,000000,415800,439560,409860,427680,1.2037036987685,0
+PHIO.US,D,20150401,000000,427680,439560,403920,415800,0.9907407366787,0
+PHIO.US,D,20150402,000000,427680,457380,403920,433620,2.092592584013,0
+PHIO.US,D,20150406,000000,427680,445500,409860,445500,0.77777777458889,0
+PHIO.US,D,20150407,000000,427680,445500,411048,415800,0.88888888524444,0
+PHIO.US,D,20150408,000000,427680,457380,415800,433620,0.749999996925,0
+PHIO.US,D,20150409,000000,457380,457380,434808,445500,0.37037036885185,0
+PHIO.US,D,20150410,000000,463320,493020,445500,481140,1.3518518463093,0
+PHIO.US,D,20150413,000000,481140,516780,481140,498960,1.5462962899565,0
+PHIO.US,D,20150414,000000,439560,469260,421740,427680,2.6111111004056,0
+PHIO.US,D,20150415,000000,427680,433561,410751,415800,1.7685185112676,0
+PHIO.US,D,20150416,000000,445500,463261,410751,415800,2.7592592479463,0
+PHIO.US,D,20150417,000000,475200,475200,421740,433620,7.3518518217093,0
+PHIO.US,D,20150420,000000,433620,445500,421740,432848,1.6666666598333,0
+PHIO.US,D,20150421,000000,439560,439560,416394,423284,1.7685185112676,0
+PHIO.US,D,20150422,000000,427680,427680,410038,415800,1.1111111065556,0
+PHIO.US,D,20150423,000000,415800,421740,392040,397980,2.2962962868815,0
+PHIO.US,D,20150424,000000,427680,427680,362340,374220,2.2222222131111,0
+PHIO.US,D,20150427,000000,386100,392040,374220,374220,1.4444444385222,0
+PHIO.US,D,20150428,000000,368280,386100,368280,374220,1.2314814764324,0
+PHIO.US,D,20150429,000000,374220,386100,368280,374220,0.48148147950741,0
+PHIO.US,D,20150430,000000,380160,403920,374220,386100,0.68518518237593,0
+PHIO.US,D,20150501,000000,392040,445500,386100,397980,3.6944444292972,0
+PHIO.US,D,20150504,000000,409860,409860,386100,397980,1.0370370327852,0
+PHIO.US,D,20150505,000000,403920,403920,374220,392040,1.4444444385222,0
+PHIO.US,D,20150506,000000,392040,392040,365904,365904,0.72222221926111,0
+PHIO.US,D,20150507,000000,366023,368221,332640,332640,2.0185185102426,0
+PHIO.US,D,20150508,000000,344520,350460,297000,314820,2.2962962868815,0
+PHIO.US,D,20150511,000000,338580,350460,308880,350460,1.7777777704889,0
+PHIO.US,D,20150512,000000,337986,350104,326700,344817,0.81481481147407,0
+PHIO.US,D,20150513,000000,350460,350460,332640,338580,1.1111111065556,0
+PHIO.US,D,20150514,000000,338580,344520,314820,326700,0.82407407069537,0
+PHIO.US,D,20150515,000000,326700,337392,304128,304128,1.4537036977435,0
+PHIO.US,D,20150518,000000,304128,308939,291060,297653,1.7592592520463,0
+PHIO.US,D,20150519,000000,308880,314820,291060,308880,1.2222222172111,0
+PHIO.US,D,20150520,000000,302940,314820,291060,302940,1.6296296229481,0
+PHIO.US,D,20150521,000000,291060,320760,285120,297000,1.5648148083991,0
+PHIO.US,D,20150522,000000,297000,297000,285120,297000,0.78703703381019,0
+PHIO.US,D,20150526,000000,302940,311137,267300,275081,1.3518518463093,0
+PHIO.US,D,20150527,000000,273240,279180,273240,273240,2.2407407315537,0
+PHIO.US,D,20150528,000000,213840,225720,203148,225720,16.268518451818,0
+PHIO.US,D,20150529,000000,219780,225720,213840,213840,5.0648147940491,0
+PHIO.US,D,20150601,000000,225720,231660,213840,225720,9.8518518114593,0
+PHIO.US,D,20150602,000000,230710,231660,216810,221978,5.1203703493769,0
+PHIO.US,D,20150603,000000,231660,231660,225720,231660,9.7685184784676,0
+PHIO.US,D,20150604,000000,237600,237600,225720,231660,5.4722221997861,0
+PHIO.US,D,20150605,000000,231660,267300,231660,255420,12.277777727439,0
+PHIO.US,D,20150608,000000,267300,279180,249480,273240,8.0833333001917,0
+PHIO.US,D,20150609,000000,308880,311850,285120,291060,11.833333284817,0
+PHIO.US,D,20150610,000000,255420,291060,255420,279180,4.907407387287,0
+PHIO.US,D,20150611,000000,291060,291060,267894,272884,1.8240740665954,0
+PHIO.US,D,20150612,000000,273240,279180,249480,255420,3.2777777643389,0
+PHIO.US,D,20150615,000000,249480,255420,237600,243540,2.407407397537,0
+PHIO.US,D,20150616,000000,249480,261360,237600,243540,2.3518518422093,0
+PHIO.US,D,20150617,000000,243540,267300,243540,249480,1.3981481424157,0
+PHIO.US,D,20150618,000000,261360,273240,237600,267300,2.7037036926185,0
+PHIO.US,D,20150619,000000,279180,285120,267300,273240,1.9814814733574,0
+PHIO.US,D,20150622,000000,285120,285120,267300,273240,1.1666666618833,0
+PHIO.US,D,20150623,000000,276210,302821,274428,291060,3.7685185030676,0
+PHIO.US,D,20150624,000000,291060,320760,273240,308880,4.1851851680259,0
+PHIO.US,D,20150625,000000,332640,368280,326700,362340,11.592592545063,0
+PHIO.US,D,20150626,000000,380160,380160,314820,338580,7.4907407100287,0
+PHIO.US,D,20150629,000000,314820,332640,302940,302940,3.3518518381093,0
+PHIO.US,D,20150630,000000,305494,320344,279239,291060,3.2592592458963,0
+PHIO.US,D,20150701,000000,291060,326700,291060,308880,2.4351851752009,0
+PHIO.US,D,20150702,000000,314820,320760,297000,302940,1.2407407356537,0
+PHIO.US,D,20150706,000000,297000,320760,267300,320760,2.4259259159796,0
+PHIO.US,D,20150707,000000,314820,314820,302940,302940,0.57407407172037,0
+PHIO.US,D,20150708,000000,302940,308880,285120,291060,1.842592585038,0
+PHIO.US,D,20150709,000000,297000,302940,285120,285120,1.0555555512278,0
+PHIO.US,D,20150710,000000,285120,314820,285120,314820,2.2685185092176,0
+PHIO.US,D,20150713,000000,314820,314820,297000,308880,1.0185185143426,0
+PHIO.US,D,20150714,000000,310068,314820,299970,304841,0.70370370081852,0
+PHIO.US,D,20150715,000000,305910,314820,299376,302940,1.0092592551213,0
+PHIO.US,D,20150716,000000,308880,314820,297000,302940,0.93518518135093,0
+PHIO.US,D,20150717,000000,302940,308880,291060,297000,1.2037036987685,0
+PHIO.US,D,20150720,000000,302940,308880,285120,285120,0.94444444057222,0
+PHIO.US,D,20150721,000000,291060,297000,273240,279180,1.3703703647519,0
+PHIO.US,D,20150722,000000,279180,279180,267300,279180,1.1666666618833,0
+PHIO.US,D,20150723,000000,273240,285120,273240,285120,0.49999999795,0
+PHIO.US,D,20150724,000000,273240,291060,273240,279180,0.7592592561463,0
+PHIO.US,D,20150727,000000,279180,291060,273240,279180,1.6296296229481,0
+PHIO.US,D,20150728,000000,279180,291060,261360,267300,1.3981481424157,0
+PHIO.US,D,20150729,000000,267300,267300,243540,255420,1.8981481403657,0
+PHIO.US,D,20150730,000000,255420,255420,243540,243540,1.4444444385222,0
+PHIO.US,D,20150731,000000,237600,255420,237600,243540,0.51851851639259,0
+PHIO.US,D,20150803,000000,241164,254767,240629,243540,0.4907407387287,0
+PHIO.US,D,20150804,000000,243540,255420,243540,243540,0.47222222028611,0
+PHIO.US,D,20150805,000000,249480,255420,243540,249480,0.41666666495833,0
+PHIO.US,D,20150806,000000,255420,255420,237600,239917,0.95370369979352,0
+PHIO.US,D,20150807,000000,243540,255420,225720,231660,2.3518518422093,0
+PHIO.US,D,20150810,000000,237600,255420,225720,237600,0.98148147745741,0
+PHIO.US,D,20150811,000000,241164,246510,228987,237600,0.87037036680185,0
+PHIO.US,D,20150812,000000,243540,249480,231660,243540,1.1111111065556,0
+PHIO.US,D,20150813,000000,249480,249480,225720,231660,1.3611111055306,0
+PHIO.US,D,20150814,000000,231660,243540,219780,231660,0.91666666290833,0
+PHIO.US,D,20150817,000000,225720,225720,213840,213840,1.8055555481528,0
+PHIO.US,D,20150818,000000,225720,231660,207900,213840,0.70370370081852,0
+PHIO.US,D,20150819,000000,213840,231660,213840,231660,1.7407407336037,0
+PHIO.US,D,20150820,000000,231660,249480,225720,243540,1.49999999385,0
+PHIO.US,D,20150821,000000,237600,243540,219780,237600,1.3333333278667,0
+PHIO.US,D,20150824,000000,213840,230472,213840,225720,0.68518518237593,0
+PHIO.US,D,20150825,000000,231660,243540,219780,231660,2.7314814702824,0
+PHIO.US,D,20150826,000000,237600,237600,225720,225720,1.1944444395472,0
+PHIO.US,D,20150827,000000,225720,243540,225720,231660,0.62037036782685,0
+PHIO.US,D,20150828,000000,231660,249480,231660,237600,1.3055555502028,0
+PHIO.US,D,20150831,000000,261360,261360,237600,237600,3.4444444303222,0
+PHIO.US,D,20150901,000000,237600,243540,225720,237600,1.1203703657769,0
+PHIO.US,D,20150902,000000,237600,237600,225720,231660,1.0555555512278,0
+PHIO.US,D,20150903,000000,237600,237600,225720,231660,0.69444444159722,0
+PHIO.US,D,20150904,000000,225720,231660,225720,231660,0.64814814549074,0
+PHIO.US,D,20150908,000000,237600,243540,237600,237600,1.7962962889315,0
+PHIO.US,D,20150909,000000,237600,249480,237600,243540,1.3055555502028,0
+PHIO.US,D,20150910,000000,248886,267300,246629,258568,1.3333333278667,0
+PHIO.US,D,20150911,000000,255420,302940,255420,291060,6.4907407141287,0
+PHIO.US,D,20150914,000000,297000,314820,285120,291060,2.3796296198731,0
+PHIO.US,D,20150915,000000,297000,297000,267300,273240,1.6388888821694,0
+PHIO.US,D,20150916,000000,279180,285120,267300,279180,1.2962962909815,0
+PHIO.US,D,20150917,000000,273240,291060,255420,273240,1.2407407356537,0
+PHIO.US,D,20150918,000000,279180,285120,261360,279180,1.4166666608583,0
+PHIO.US,D,20150921,000000,279180,291060,261360,273240,2.0185185102426,0
+PHIO.US,D,20150922,000000,267300,273240,261360,261360,0.78703703381019,0
+PHIO.US,D,20150923,000000,267300,267300,255420,267300,1.0740740696704,0
+PHIO.US,D,20150924,000000,266706,277754,258390,266706,0.83333332991667,0
+PHIO.US,D,20150925,000000,261360,279180,237600,237600,2.2037036946685,0
+PHIO.US,D,20150928,000000,244728,255301,226908,243540,1.3888888831944,0
+PHIO.US,D,20150929,000000,231660,249480,219780,219780,1.6944444374972,0
+PHIO.US,D,20150930,000000,219780,231660,213840,219780,1.2592592540963,0
+PHIO.US,D,20151001,000000,231660,231660,219780,231660,0.58333333094167,0
+PHIO.US,D,20151002,000000,231660,249480,225720,249480,0.66666666393333,0
+PHIO.US,D,20151005,000000,249480,270805,248351,267300,1.1944444395472,0
+PHIO.US,D,20151006,000000,267300,267300,255420,267300,0.79629629303148,0
+PHIO.US,D,20151007,000000,267300,285120,267300,267300,1.157407402662,0
+PHIO.US,D,20151008,000000,279180,285120,267300,285120,1.2685185133176,0
+PHIO.US,D,20151009,000000,291060,314820,291060,297000,4.2129629456898,0
+PHIO.US,D,20151012,000000,314820,320760,300089,317196,2.1388888801194,0
+PHIO.US,D,20151013,000000,326700,374220,320760,356400,5.657407384212,0
+PHIO.US,D,20151014,000000,368280,386100,314820,320760,7.8148147827741,0
+PHIO.US,D,20151015,000000,344520,356400,267300,320760,7.0092592305213,0
+PHIO.US,D,20151016,000000,326700,332640,285120,285120,5.2777777561389,0
+PHIO.US,D,20151019,000000,291060,297000,255420,261360,2.4722222120861,0
+PHIO.US,D,20151020,000000,285239,291060,268844,288149,2.2777777684389,0
+PHIO.US,D,20151021,000000,297000,314820,279180,285120,2.9259259139296,0
+PHIO.US,D,20151022,000000,285120,291060,255420,255420,4.249999982575,0
+PHIO.US,D,20151023,000000,261360,267300,255420,261360,0.90740740368704,0
+PHIO.US,D,20151026,000000,261360,267300,243540,243540,1.4907407346287,0
+PHIO.US,D,20151027,000000,243540,243540,231660,231660,1.7037036967185,0
+PHIO.US,D,20151028,000000,243540,249480,231660,243540,1.1296296249981,0
+PHIO.US,D,20151029,000000,243540,261360,243540,255420,1.6111111045056,0
+PHIO.US,D,20151030,000000,261360,261360,243540,249480,0.58333333094167,0
+PHIO.US,D,20151102,000000,246569,263736,243540,261241,0.58333333094167,0
+PHIO.US,D,20151103,000000,261360,273240,261360,267300,0.95370369979352,0
+PHIO.US,D,20151104,000000,271755,271755,255420,261004,0.56481481249907,0
+PHIO.US,D,20151105,000000,267300,273240,255420,255420,0.7407407377037,0
+PHIO.US,D,20151106,000000,267300,267300,255420,267300,0.51851851639259,0
+PHIO.US,D,20151109,000000,266112,267597,243540,253935,0.61111110860556,0
+PHIO.US,D,20151110,000000,249480,261360,237600,261360,1.1481481434407,0
+PHIO.US,D,20151111,000000,267300,267300,249480,261360,0.52777777561389,0
+PHIO.US,D,20151112,000000,261360,261360,243540,249480,0.49999999795,0
+PHIO.US,D,20151113,000000,261360,267300,249480,249480,0.64814814549074,0
+PHIO.US,D,20151116,000000,243540,255420,237600,237600,0.87037036680185,0
+PHIO.US,D,20151117,000000,237600,237600,225720,231660,0.91666666290833,0
+PHIO.US,D,20151118,000000,231660,237600,231660,231660,0.5092592571713,0
+PHIO.US,D,20151119,000000,225720,231660,225720,231660,0.749999996925,0
+PHIO.US,D,20151120,000000,231660,237600,225720,225720,0.78703703381019,0
+PHIO.US,D,20151123,000000,231660,237600,225720,231660,0.76851851536759,0
+PHIO.US,D,20151124,000000,237600,237600,225720,231660,0.51851851639259,0
+PHIO.US,D,20151125,000000,231660,237600,225720,231660,0.70370370081852,0
+PHIO.US,D,20151127,000000,225720,231660,225720,225720,0.4907407387287,0
+PHIO.US,D,20151130,000000,231660,261360,225720,249480,2.092592584013,0
+PHIO.US,D,20151201,000000,249480,255420,215622,248292,0.9907407366787,0
+PHIO.US,D,20151202,000000,241164,246510,225720,237600,0.79629629303148,0
+PHIO.US,D,20151203,000000,237600,239382,231660,234036,0.63888888626944,0
+PHIO.US,D,20151204,000000,231660,231660,225720,231660,0.57407407172037,0
+PHIO.US,D,20151207,000000,225720,237600,213840,219780,1.2870370317602,0
+PHIO.US,D,20151208,000000,219780,249480,219780,243540,2.5740740635204,0
+PHIO.US,D,20151209,000000,243540,255420,225720,225720,0.93518518135093,0
+PHIO.US,D,20151210,000000,225720,249480,225720,237600,0.56481481249907,0
+PHIO.US,D,20151211,000000,225720,243540,225720,231660,0.48148147950741,0
+PHIO.US,D,20151214,000000,235224,242946,221978,223285,1.0370370327852,0
+PHIO.US,D,20151215,000000,225720,243540,219780,225720,0.63888888626944,0
+PHIO.US,D,20151216,000000,225720,237600,225720,231660,0.43518518340093,0
+PHIO.US,D,20151217,000000,225720,237600,225720,237600,0.33333333196667,0
+PHIO.US,D,20151218,000000,237600,249480,225720,237600,1.2592592540963,0
+PHIO.US,D,20151221,000000,225720,243540,225720,225720,0.31481481352407,0
+PHIO.US,D,20151222,000000,231957,240570,228690,228690,0.41666666495833,0
+PHIO.US,D,20151223,000000,237600,243540,231660,231660,0.98148147745741,0
+PHIO.US,D,20151224,000000,237600,249480,237600,240570,0.57407407172037,0
+PHIO.US,D,20151228,000000,240154,249480,226492,234392,0.62037036782685,0
+PHIO.US,D,20151229,000000,234392,240570,225423,228987,0.49999999795,0
+PHIO.US,D,20151230,000000,225720,231660,225720,231660,0.44444444262222,0
+PHIO.US,D,20151231,000000,225839,231660,225839,226908,0.83333332991667,0
+PHIO.US,D,20160104,000000,228690,231422,225839,226136,0.43518518340093,0
+PHIO.US,D,20160105,000000,231244,231363,220374,225779,0.53703703483519,0
+PHIO.US,D,20160106,000000,228749,237422,220552,222275,0.71296296003981,0
+PHIO.US,D,20160107,000000,220374,231660,213840,216929,1.2870370317602,0
+PHIO.US,D,20160108,000000,222750,230769,210989,219602,0.89814814446574,0
+PHIO.US,D,20160111,000000,222750,230116,179329,190080,2.0555555471278,0
+PHIO.US,D,20160112,000000,190674,198990,187169,189486,0.56481481249907,0
+PHIO.US,D,20160113,000000,190080,197149,157410,166379,1.7314814743824,0
+PHIO.US,D,20160114,000000,167270,177012,158598,176715,1.0092592551213,0
+PHIO.US,D,20160115,000000,166320,172260,160677,166498,0.48148147950741,0
+PHIO.US,D,20160119,000000,166320,178200,166320,166320,0.249999998975,0
+PHIO.US,D,20160120,000000,160974,169349,158598,169349,0.7407407377037,0
+PHIO.US,D,20160121,000000,172260,196020,166439,192456,0.55555555327778,0
+PHIO.US,D,20160122,000000,178200,207900,178200,179982,0.2592592581963,0
+PHIO.US,D,20160125,000000,190080,196020,179091,182417,0.12037036987685,0
+PHIO.US,D,20160126,000000,195248,195248,172379,179982,0.30555555430278,0
+PHIO.US,D,20160127,000000,172260,182952,169290,179685,0.4907407387287,0
+PHIO.US,D,20160128,000000,178200,185922,169884,169884,0.21296296208981,0
+PHIO.US,D,20160129,000000,169290,185922,157469,173804,0.2407407397537,0
+PHIO.US,D,20160201,000000,174042,185922,161627,178200,0.26851851741759,0
+PHIO.US,D,20160202,000000,172854,178200,164538,172854,0.16666666598333,0
+PHIO.US,D,20160203,000000,181467,184140,166320,167508,0.26851851741759,0
+PHIO.US,D,20160204,000000,167508,196020,167508,175705,0.26851851741759,0
+PHIO.US,D,20160205,000000,175824,182952,166320,172022,0.14814814754074,0
+PHIO.US,D,20160208,000000,176418,183546,166320,178200,0.2592592581963,0
+PHIO.US,D,20160209,000000,179388,181170,166320,166439,0.15740740676204,0
+PHIO.US,D,20160210,000000,184140,184140,167805,169765,0.12962962909815,0
+PHIO.US,D,20160211,000000,166320,177012,166320,166320,0.17592592520463,0
+PHIO.US,D,20160212,000000,178200,178200,166320,166498,0.28703703586019,0
+PHIO.US,D,20160216,000000,176418,183487,172260,178259,0.33333333196667,0
+PHIO.US,D,20160217,000000,178200,183546,169349,178200,0.40740740573704,0
+PHIO.US,D,20160218,000000,180576,184140,169349,180398,0.10185185143426,0
+PHIO.US,D,20160219,000000,174042,189961,172260,175883,0.22222222131111,0
+PHIO.US,D,20160222,000000,175883,184140,175883,181170,0.13888888831944,0
+PHIO.US,D,20160223,000000,174636,188892,172498,175289,0.22222222131111,0
+PHIO.US,D,20160224,000000,172854,184140,169290,179685,0.10185185143426,0
+PHIO.US,D,20160225,000000,172260,184081,166617,178022,0.30555555430278,0
+PHIO.US,D,20160226,000000,172557,183784,166320,169290,0.63888888626944,0
+PHIO.US,D,20160229,000000,169290,169290,166023,166201,0.12962962909815,0
+PHIO.US,D,20160301,000000,165310,167805,154440,167805,1.3796296239731,0
+PHIO.US,D,20160302,000000,167805,177071,166320,167033,0.2592592581963,0
+PHIO.US,D,20160303,000000,177012,178141,166320,167092,0.19444444364722,0
+PHIO.US,D,20160304,000000,178200,184081,169290,172260,0.31481481352407,0
+PHIO.US,D,20160307,000000,178200,182952,172260,176477,0.40740740573704,0
+PHIO.US,D,20160308,000000,178200,190080,166914,178200,0.4907407387287,0
+PHIO.US,D,20160309,000000,185922,185922,172260,172854,0.11111111065556,0
+PHIO.US,D,20160310,000000,190080,190080,169231,181764,0.16666666598333,0
+PHIO.US,D,20160311,000000,178200,178200,165429,166320,0.44444444262222,0
+PHIO.US,D,20160314,000000,166320,175230,166320,175230,0.092592592212963,0
+PHIO.US,D,20160315,000000,175230,178200,165370,171072,0.26851851741759,0
+PHIO.US,D,20160316,000000,175230,175230,164538,175171,0.15740740676204,0
+PHIO.US,D,20160317,000000,172260,178200,160380,172260,0.43518518340093,0
+PHIO.US,D,20160318,000000,177250,181170,163944,165132,1.0648148104491,0
+PHIO.US,D,20160321,000000,166320,178200,160677,164538,0.33333333196667,0
+PHIO.US,D,20160322,000000,166439,167805,154440,166320,0.63888888626944,0
+PHIO.US,D,20160323,000000,166320,166320,157410,159192,0.12962962909815,0
+PHIO.US,D,20160324,000000,160380,166320,154440,156103,0.56481481249907,0
+PHIO.US,D,20160328,000000,157410,163350,154440,156222,0.10185185143426,0
+PHIO.US,D,20160329,000000,162162,162162,157410,157707,0.16666666598333,0
+PHIO.US,D,20160330,000000,165132,166379,158598,158598,0.55555555327778,0
+PHIO.US,D,20160331,000000,160380,171666,156519,160380,1.1018518473343,0
+PHIO.US,D,20160401,000000,158598,166320,158598,160380,0.29629629508148,0
+PHIO.US,D,20160404,000000,166320,178200,166320,172616,0.4907407387287,0
+PHIO.US,D,20160405,000000,172260,175230,160380,165726,0.28703703586019,0
+PHIO.US,D,20160406,000000,172260,172260,160380,160380,0.18518518442593,0
+PHIO.US,D,20160407,000000,160380,166320,157945,160499,0.18518518442593,0
+PHIO.US,D,20160408,000000,160380,166320,157410,158360,0.13888888831944,0
+PHIO.US,D,20160411,000000,160380,166320,155628,160499,0.12962962909815,0
+PHIO.US,D,20160412,000000,160380,166320,149688,155747,0.67592592315463,0
+PHIO.US,D,20160413,000000,155628,160915,148500,157410,0.19444444364722,0
+PHIO.US,D,20160414,000000,159786,166320,154440,156400,0.2407407397537,0
+PHIO.US,D,20160415,000000,160380,169290,154440,154499,0.65740740471204,0
+PHIO.US,D,20160418,000000,158004,172260,128304,146124,2.0740740655704,0
+PHIO.US,D,20160419,000000,146718,150947,134250,143748,3.8518518360593,0
+PHIO.US,D,20160420,000000,145530,156811,137214,144342,2.2129629538898,0
+PHIO.US,D,20160421,000000,142560,143748,133033,133650,1.7685185112676,0
+PHIO.US,D,20160422,000000,134244,138996,118800,126522,1.8240740665954,0
+PHIO.US,D,20160425,000000,124740,129492,118800,121770,1.7870370297102,0
+PHIO.US,D,20160426,000000,124740,133056,121770,128898,1.157407402662,0
+PHIO.US,D,20160427,000000,127710,131619,121770,124740,0.36111110963056,0
+PHIO.US,D,20160428,000000,127710,135432,124740,129492,1.3148148094241,0
+PHIO.US,D,20160429,000000,131868,131868,127116,130092,0.40740740573704,0
+PHIO.US,D,20160502,000000,132462,134838,129492,131868,0.95370369979352,0
+PHIO.US,D,20160503,000000,139590,143154,127116,132462,1.2037036987685,0
+PHIO.US,D,20160504,000000,130086,134239,120481,121753,0.89814814446574,0
+PHIO.US,D,20160505,000000,123552,124740,118800,118800,1.0648148104491,0
+PHIO.US,D,20160506,000000,119394,119691,98016.3,103950,1.4351851793009,0
+PHIO.US,D,20160509,000000,100386,100386,74844,94446,1.6851851782759,0
+PHIO.US,D,20160510,000000,93258,141966,82566,134244,4.49999998155,0
+PHIO.US,D,20160511,000000,130680,133650,112860,124146,1.3703703647519,0
+PHIO.US,D,20160512,000000,124146,127116,110484,120582,1.1111111065556,0
+PHIO.US,D,20160513,000000,122958,129492,120588,124491,0.2592592581963,0
+PHIO.US,D,20160516,000000,120582,121770,118800,121770,0.34259259118796,0
+PHIO.US,D,20160517,000000,133650,137808,121176,127116,1.5833333268417,0
+PHIO.US,D,20160518,000000,127122,135432,124146,128304,0.53703703483519,0
+PHIO.US,D,20160519,000000,129492,148441,128898,136620,1.3703703647519,0
+PHIO.US,D,20160520,000000,137808,141961,131868,133056,0.67592592315463,0
+PHIO.US,D,20160523,000000,130680,134838,128304,129492,0.35185185040926,0
+PHIO.US,D,20160524,000000,130086,136026,128304,130680,0.66666666393333,0
+PHIO.US,D,20160525,000000,128304,134838,128304,134244,0.43518518340093,0
+PHIO.US,D,20160526,000000,133056,133056,128304,128898,0.15740740676204,0
+PHIO.US,D,20160527,000000,128304,134838,128304,128898,0.13888888831944,0
+PHIO.US,D,20160531,000000,128304,133650,128304,131274,0.23148148053241,0
+PHIO.US,D,20160601,000000,131274,133650,128898,131868,0.21296296208981,0
+PHIO.US,D,20160602,000000,133650,133650,129492,130086,0.14814814754074,0
+PHIO.US,D,20160603,000000,129053,130086,128304,128898,0.33333333196667,0
+PHIO.US,D,20160606,000000,128898,136026,128304,131868,0.40740740573704,0
+PHIO.US,D,20160607,000000,133056,135123,126522,127710,0.30555555430278,0
+PHIO.US,D,20160608,000000,127710,133056,123552,127710,0.80555555225278,0
+PHIO.US,D,20160609,000000,131274,131364,125928,128304,0.249999998975,0
+PHIO.US,D,20160610,000000,125928,128304,123552,123552,0.45370370184352,0
+PHIO.US,D,20160613,000000,123552,127116,123552,127116,0.31481481352407,0
+PHIO.US,D,20160614,000000,124146,128893,123552,124740,0.39814814651574,0
+PHIO.US,D,20160615,000000,123552,128304,123552,127710,0.19444444364722,0
+PHIO.US,D,20160616,000000,125928,130086,111672,129492,3.157407394462,0
+PHIO.US,D,20160617,000000,129492,129492,118206,127710,0.15740740676204,0
+PHIO.US,D,20160620,000000,127710,129492,123552,127995,0.249999998975,0
+PHIO.US,D,20160621,000000,128898,166023,127710,147283,9.6111110717056,0
+PHIO.US,D,20160622,000000,142560,175230,142560,162756,13.851851795059,0
+PHIO.US,D,20160623,000000,163944,194238,163350,166914,7.7222221905611,0
+PHIO.US,D,20160624,000000,155628,171072,148500,171072,1.2129629579898,0
+PHIO.US,D,20160627,000000,161568,166914,157410,162756,0.87962962602315,0
+PHIO.US,D,20160628,000000,162756,166320,145530,160380,0.9999999959,0
+PHIO.US,D,20160629,000000,159192,159192,137808,143154,1.3888888831944,0
+PHIO.US,D,20160630,000000,141966,153074,137214,142560,0.38888888729444,0
+PHIO.US,D,20160701,000000,141372,143748,137808,143154,1.1666666618833,0
+PHIO.US,D,20160705,000000,150876,155331,137986,142560,0.83333332991667,0
+PHIO.US,D,20160706,000000,141087,147906,139590,141372,0.37962962807315,0
+PHIO.US,D,20160707,000000,149890,149890,143154,147906,0.28703703586019,0
+PHIO.US,D,20160708,000000,147312,158598,145530,152064,0.2407407397537,0
+PHIO.US,D,20160711,000000,157410,157410,146124,146124,0.9999999959,0
+PHIO.US,D,20160712,000000,145530,150876,142560,142560,1.9722222141361,0
+PHIO.US,D,20160713,000000,140778,145530,140778,143154,0.62962962704815,0
+PHIO.US,D,20160714,000000,142560,145525,141265,142560,0.26851851741759,0
+PHIO.US,D,20160715,000000,139590,143332,137214,139590,0.23148148053241,0
+PHIO.US,D,20160718,000000,137808,146718,137214,137214,0.34259259118796,0
+PHIO.US,D,20160719,000000,137214,141313,136620,136620,0.20370370286852,0
+PHIO.US,D,20160720,000000,136620,138996,131274,131868,0.5092592571713,0
+PHIO.US,D,20160721,000000,131274,133650,130680,133056,0.29629629508148,0
+PHIO.US,D,20160722,000000,131274,142560,131274,141372,0.5092592571713,0
+PHIO.US,D,20160725,000000,138402,139590,133062,134244,0.17592592520463,0
+PHIO.US,D,20160726,000000,135432,145530,133650,142560,1.3148148094241,0
+PHIO.US,D,20160727,000000,144936,156811,143213,147906,1.092592588113,0
+PHIO.US,D,20160728,000000,153846,153846,137808,140778,0.73148147848241,0
+PHIO.US,D,20160729,000000,139757,143748,137808,139590,0.54629629405648,0
+PHIO.US,D,20160801,000000,143154,143748,141372,142560,0.71296296003981,0
+PHIO.US,D,20160802,000000,143748,145530,133650,137209,0.55555555327778,0
+PHIO.US,D,20160803,000000,139590,145418,133353,141372,0.249999998975,0
+PHIO.US,D,20160804,000000,142560,145530,138408,140773,0.37962962807315,0
+PHIO.US,D,20160805,000000,139590,145530,138408,142560,0.88888888524444,0
+PHIO.US,D,20160808,000000,144936,144936,140778,144342,0.39814814651574,0
+PHIO.US,D,20160809,000000,144342,146718,141134,144040,0.53703703483519,0
+PHIO.US,D,20160810,000000,142560,144936,139590,140927,0.87962962602315,0
+PHIO.US,D,20160811,000000,138402,140630,132462,137214,0.80555555225278,0
+PHIO.US,D,20160812,000000,139590,141966,136620,138996,0.56481481249907,0
+PHIO.US,D,20160815,000000,139590,144936,138943,140778,0.98148147745741,0
+PHIO.US,D,20160816,000000,140184,147906,140184,140778,0.60185184938426,0
+PHIO.US,D,20160817,000000,140778,148500,139590,141372,0.60185184938426,0
+PHIO.US,D,20160818,000000,140184,146124,140184,141966,0.2592592581963,0
+PHIO.US,D,20160819,000000,143743,143743,140190,141372,0.12037036987685,0
+PHIO.US,D,20160822,000000,140778,142560,140778,140778,0.52777777561389,0
+PHIO.US,D,20160823,000000,141966,143154,140778,142560,0.56481481249907,0
+PHIO.US,D,20160824,000000,141966,146718,141966,142560,0.76851851536759,0
+PHIO.US,D,20160825,000000,141972,144936,138402,138402,0.82407407069537,0
+PHIO.US,D,20160826,000000,138402,141372,138402,138402,0.33333333196667,0
+PHIO.US,D,20160829,000000,138402,140184,138402,138402,0.34259259118796,0
+PHIO.US,D,20160830,000000,139002,139002,138402,138402,0.21296296208981,0
+PHIO.US,D,20160831,000000,138996,138996,133650,134957,0.90740740368704,0
+PHIO.US,D,20160901,000000,135076,138402,121176,121176,0.69444444159722,0
+PHIO.US,D,20160902,000000,131274,135967,121770,129938,0.81481481147407,0
+PHIO.US,D,20160906,000000,134422,134422,128310,130680,0.31481481352407,0
+PHIO.US,D,20160907,000000,131868,133650,128304,128898,0.34259259118796,0
+PHIO.US,D,20160908,000000,132058,133645,128304,132462,0.63888888626944,0
+PHIO.US,D,20160909,000000,130680,132528,128304,131868,0.249999998975,0
+PHIO.US,D,20160912,000000,127710,132462,127710,131868,0.13888888831944,0
+PHIO.US,D,20160913,000000,125928,131993,125928,131155,0.064814814549074,0
+PHIO.US,D,20160914,000000,130680,131868,130181,130680,0.11111111065556,0
+PHIO.US,D,20160915,000000,128898,131096,128898,130680,0.14814814754074,0
+PHIO.US,D,20160916,000000,128898,130680,127710,130086,0.40740740573704,0
+PHIO.US,D,20160919,000000,125976,127116,120653,121770,0.41666666495833,0
+PHIO.US,D,20160920,000000,119988,124740,119988,124740,0.10185185143426,0
+PHIO.US,D,20160921,000000,124146,125334,119988,119988,0.33333333196667,0
+PHIO.US,D,20160922,000000,119394,124146,119394,121770,0.34259259118796,0
+PHIO.US,D,20160923,000000,120582,121176,117018,117975,0.27777777663889,0
+PHIO.US,D,20160926,000000,117018,117018,107217,109296,0.78703703381019,0
+PHIO.US,D,20160927,000000,109296,111672,107514,111517,0.46296296106481,0
+PHIO.US,D,20160928,000000,113454,114048,108108,112100,0.14814814754074,0
+PHIO.US,D,20160929,000000,108108,115830,101194,112266,1.1759259211046,0
+PHIO.US,D,20160930,000000,115236,115236,109035,109890,0.15740740676204,0
+PHIO.US,D,20161003,000000,107514,109890,102436,103950,0.32407407274537,0
+PHIO.US,D,20161004,000000,103950,103950,98604,101574,0.30555555430278,0
+PHIO.US,D,20161005,000000,99792,106326,98604,100980,0.20370370286852,0
+PHIO.US,D,20161006,000000,100980,102726,98604,100386,0.57407407172037,0
+PHIO.US,D,20161007,000000,100980,100980,98604,98604,0.21296296208981,0
+PHIO.US,D,20161010,000000,98604,101574,98010,99079.2,0.07407407377037,0
+PHIO.US,D,20161011,000000,100980,103950,95040,100386,1.2037036987685,0
+PHIO.US,D,20161012,000000,96228,96228,88506,90294.3,1.8796296219231,0
+PHIO.US,D,20161013,000000,90288,90288,79596,79596,0.5092592571713,0
+PHIO.US,D,20161014,000000,80190,80778.6,75438,77220,0.42592592417963,0
+PHIO.US,D,20161017,000000,77220,80190,59073.8,68304.6,1.2777777725389,0
+PHIO.US,D,20161018,000000,68904,68904,58806,58806,3.2407407274537,0
+PHIO.US,D,20161019,000000,57915,62370,55836,55836,2.49999998975,0
+PHIO.US,D,20161020,000000,56430,74844,56430,70092,2.5185185081926,0
+PHIO.US,D,20161021,000000,71874,76626,69010.9,71874,0.93518518135093,0
+PHIO.US,D,20161024,000000,67716,73656,61776,68310,1.0277777735639,0
+PHIO.US,D,20161025,000000,67716,70092,64152,67122,0.38888888729444,0
+PHIO.US,D,20161026,000000,67716,69498,63564.5,68310,0.38888888729444,0
+PHIO.US,D,20161027,000000,72468,72468,64746,68904,0.26851851741759,0
+PHIO.US,D,20161028,000000,69498,70092,65934,67122,0.18518518442593,0
+PHIO.US,D,20161031,000000,68310,68904,64152,68904,0.16666666598333,0
+PHIO.US,D,20161101,000000,67716,70092,67716,68904,0.2407407397537,0
+PHIO.US,D,20161102,000000,68310,69022.8,67716,67822.9,0.21296296208981,0
+PHIO.US,D,20161103,000000,68310,68310,63718.9,64746,0.29629629508148,0
+PHIO.US,D,20161104,000000,65340,66528,60588,65340,0.71296296003981,0
+PHIO.US,D,20161107,000000,65340,66528,61978,63558,0.37037036885185,0
+PHIO.US,D,20161108,000000,62964,62964,59400,60588,0.48148147950741,0
+PHIO.US,D,20161109,000000,60588,64746,60000.5,61182,0.42592592417963,0
+PHIO.US,D,20161110,000000,62370,71874,62370,70686,1.2407407356537,0
+PHIO.US,D,20161111,000000,73656,78271.9,73656,74256.5,1.657407400612,0
+PHIO.US,D,20161114,000000,74844,79002,74624.8,76626,1.2592592540963,0
+PHIO.US,D,20161115,000000,76626,76626,65340,67128.5,0.5092592571713,0
+PHIO.US,D,20161116,000000,66528,75438,65934,73656,3.5277777633139,0
+PHIO.US,D,20161117,000000,70686,79002,70686,78883.2,3.8611110952806,0
+PHIO.US,D,20161118,000000,80190,95105.7,71334,95040,3.3148148012241,0
+PHIO.US,D,20161121,000000,101574,174042,100980,151470,161.13888822822,0
+PHIO.US,D,20161122,000000,127116,143743,124152,130383,18.351851776609,0
+PHIO.US,D,20161123,000000,127116,127116,102168,106088,9.3240740358454,0
+PHIO.US,D,20161125,000000,107514,114048,107514,110484,2.249999990775,0
+PHIO.US,D,20161128,000000,111078,115236,99008.1,100386,4.8796296096231,0
+PHIO.US,D,20161129,000000,99792,102703,86130,89694,3.9814814651574,0
+PHIO.US,D,20161130,000000,90882,91476,77220,89694,7.6666666352333,0
+PHIO.US,D,20161201,000000,92664,94030.2,83754,83754,2.6851851741759,0
+PHIO.US,D,20161202,000000,86130,86130,76032,77220,2.6018518411843,0
+PHIO.US,D,20161205,000000,77220,84942,76626,80190,1.2314814764324,0
+PHIO.US,D,20161206,000000,80784,140654,80784,121770,31.398148019416,0
+PHIO.US,D,20161207,000000,118800,118800,100980,103950,6.2407407151537,0
+PHIO.US,D,20161208,000000,102762,105732,92664,100980,3.2129629497898,0
+PHIO.US,D,20161209,000000,100386,111672,98010,105732,8.9722221854361,0
+PHIO.US,D,20161212,000000,102762,105732,95634,96222.6,2.6018518411843,0
+PHIO.US,D,20161213,000000,95634,98604,89694,90882,2.6203703596269,0
+PHIO.US,D,20161214,000000,87912,87912,80190,81372.6,3.2592592458963,0
+PHIO.US,D,20161215,000000,83754,103950,80190,81972,12.9999999467,0
+PHIO.US,D,20161216,000000,50490,51678,47520,50270.8,77.268518201718,0
+PHIO.US,D,20161219,000000,50490,51084,46926,46985.4,20.490740656729,0
+PHIO.US,D,20161220,000000,49296.6,49296.6,45738,46332,12.870370317602,0
+PHIO.US,D,20161221,000000,46926,49302,46332,46576.1,11.49999995285,0
+PHIO.US,D,20161222,000000,46926,47479,42768,42833.9,14.249999941575,0
+PHIO.US,D,20161223,000000,43956,43956,41580,42221.5,8.1666666331833,0
+PHIO.US,D,20161227,000000,45738,46926,42768,43956,10.703703659819,0
+PHIO.US,D,20161228,000000,45144,45144,42174,44758.4,5.8148147909741,0
+PHIO.US,D,20161229,000000,45144,45738,43362,43475.4,4.5833333145417,0
+PHIO.US,D,20161230,000000,43362,43421.4,41580,42453.7,7.9444444118722,0
+PHIO.US,D,20170103,000000,45144,45144,42174,42774.5,7.4907407100287,0
+PHIO.US,D,20170104,000000,42774.5,45144,42774.5,44437.7,5.249999978475,0
+PHIO.US,D,20170105,000000,44550,45738,42768,43956,6.1388888637194,0
+PHIO.US,D,20170106,000000,43956,44253,43065,43362,4.407407389337,0
+PHIO.US,D,20170109,000000,45738,45738,42174,42530.4,6.3796296034731,0
+PHIO.US,D,20170110,000000,44550,44550,41104.8,41639.4,5.2870370153602,0
+PHIO.US,D,20170111,000000,42768,43362,41580,42589.8,6.1666666413833,0
+PHIO.US,D,20170112,000000,42768,42981.8,41580,41877,2.9999999877,0
+PHIO.US,D,20170113,000000,58212,58800.6,41591.9,44419.3,207.68518433368,0
+PHIO.US,D,20170117,000000,44550,49896,43362,44348,31.972222091136,0
+PHIO.US,D,20170118,000000,43362,44526.2,41580,41698.8,20.185185102426,0
+PHIO.US,D,20170119,000000,42768,42768,35640,39210.5,28.592592475363,0
+PHIO.US,D,20170120,000000,39263.4,40980.6,38610,40006.4,10.564814771499,0
+PHIO.US,D,20170123,000000,38610,40392,37422,37618.6,8.3888888544944,0
+PHIO.US,D,20170124,000000,38610,40986,35765.3,40980.6,10.71296291904,0
+PHIO.US,D,20170125,000000,42150.2,42174,40392,41389.9,6.4259258995796,0
+PHIO.US,D,20170126,000000,42768,43362,38610,40279.7,7.5833333022417,0
+PHIO.US,D,20170127,000000,40986,40986,38016,39792.6,4.5555555368778,0
+PHIO.US,D,20170130,000000,38610,39192.1,37600.2,38491.2,3.1111110983556,0
+PHIO.US,D,20170131,000000,38016,38307.6,36234,37440.4,5.8888888647444,0
+PHIO.US,D,20170201,000000,36887.4,38016,36240.5,37362.6,3.7685185030676,0
+PHIO.US,D,20170202,000000,37422,41277.6,36234,39204,9.5740740348204,0
+PHIO.US,D,20170203,000000,40392,40392,38610,38610,3.4537036895435,0
+PHIO.US,D,20170206,000000,38610,39679.2,37131.5,37932.8,3.9259259098296,0
+PHIO.US,D,20170207,000000,38509.6,44550,36946.8,43956,27.57407396102,0
+PHIO.US,D,20170208,000000,42708.6,48114,38907,43362,40.740740573704,0
+PHIO.US,D,20170209,000000,42768,45025.2,39501,42768,17.194444373947,0
+PHIO.US,D,20170210,000000,42768,46926,42174,45369.7,29.537036915935,0
+PHIO.US,D,20170213,000000,46783.4,49290.1,44550,45144,27.333333221267,0
+PHIO.US,D,20170214,000000,44668.8,45144,42768,42768,10.083333291992,0
+PHIO.US,D,20170215,000000,45144,46332,42946.2,45138.6,13.361111056331,0
+PHIO.US,D,20170216,000000,44490.6,45334.1,42768,43065,6.8888888606444,0
+PHIO.US,D,20170217,000000,43956,43956,40422.2,41550.8,10.722222178261,0
+PHIO.US,D,20170221,000000,42768,43659,40986,42085.4,5.6944444210972,0
+PHIO.US,D,20170222,000000,42174,42768,39798,41135,7.1203703411769,0
+PHIO.US,D,20170223,000000,41580,42768,40469.8,41729,7.6018518206843,0
+PHIO.US,D,20170224,000000,42174,42174,39840.1,41283,4.9629629426148,0
+PHIO.US,D,20170227,000000,40689,41580,40392,40986,3.5370370225352,0
+PHIO.US,D,20170228,000000,40457.9,41104.8,40273.2,40392,3.6666666516333,0
+PHIO.US,D,20170301,000000,40986,43065,40392,40986,11.42592587908,0
+PHIO.US,D,20170302,000000,41580,42174,40392,40807.8,6.9351851567509,0
+PHIO.US,D,20170303,000000,40392,41401.8,38610,40392,6.2870370112602,0
+PHIO.US,D,20170306,000000,40986,41580,39828.2,40986,4.1944444272472,0
+PHIO.US,D,20170307,000000,41580,45738,40398.5,45666.7,31.092592465113,0
+PHIO.US,D,20170308,000000,47520,47520,43659,45738,22.509259166971,0
+PHIO.US,D,20170309,000000,47520,49896,43956,49587.1,39.203703542969,0
+PHIO.US,D,20170310,000000,49836.6,49836.6,44609.4,46926,20.305555472303,0
+PHIO.US,D,20170313,000000,48292.2,53312,46332,50501.9,66.046296025506,0
+PHIO.US,D,20170314,000000,52272,52866,45738,46332,27.083333222292,0
+PHIO.US,D,20170315,000000,48708,48708,44556.5,48114,18.564814738699,0
+PHIO.US,D,20170316,000000,49836.6,51084,45322.2,47823.5,16.166666600383,0
+PHIO.US,D,20170317,000000,48708,48708,44728.2,45697,14.444444385222,0
+PHIO.US,D,20170320,000000,46035,47520,42174,44193.6,18.870370293002,0
+PHIO.US,D,20170321,000000,44550,45892.4,41639.4,44015.4,11.268518472318,0
+PHIO.US,D,20170322,000000,44550,44550,42192.4,43005.6,7.0648147858491,0
+PHIO.US,D,20170323,000000,44550,46213.2,43065,43665.5,12.194444394447,0
+PHIO.US,D,20170324,000000,45844.9,45844.9,42768,43053.1,7.8055555235528,0
+PHIO.US,D,20170327,000000,44544.6,45738,43362,45144,8.2222221885111,0
+PHIO.US,D,20170328,000000,59400,66528,49361.4,51381,291.23148028743,0
+PHIO.US,D,20170329,000000,49177.8,52266.6,48809.5,51084,22.935185091151,0
+PHIO.US,D,20170330,000000,51084,51678,48114,49878.7,16.157407341162,0
+PHIO.US,D,20170331,000000,48767.4,49896,46332,48114,13.527777722314,0
+PHIO.US,D,20170403,000000,48114,50490,47431.4,47686.3,10.833333288917,0
+PHIO.US,D,20170404,000000,48702.6,49896,46195.9,48114,13.685185129076,0
+PHIO.US,D,20170405,000000,47817,49302,45364.3,45619.2,9.4629629241648,0
+PHIO.US,D,20170406,000000,45144,46332,43659,44259.5,8.6481481126907,0
+PHIO.US,D,20170407,000000,46332,48114,43956,46332,10.722222178261,0
+PHIO.US,D,20170410,000000,46332,47520,44556.5,45144,4.3703703524519,0
+PHIO.US,D,20170411,000000,46926,46926,44550,45441,5.3055555338028,0
+PHIO.US,D,20170412,000000,45215.3,46267.2,44550,44889.1,4.7962962766315,0
+PHIO.US,D,20170413,000000,46332,46332,43956,44045.6,5.5092592366713,0
+PHIO.US,D,20170417,000000,43659,44544.6,39215.9,40410.4,17.185185114726,0
+PHIO.US,D,20170418,000000,40392,41574.6,37422,37481.4,16.759259190546,0
+PHIO.US,D,20170419,000000,37719,42768,36234,41580,16.972222152636,0
+PHIO.US,D,20170420,000000,43314.5,43861,39798,40802.4,13.398148093216,0
+PHIO.US,D,20170421,000000,40986,40986,38610,39465.4,4.7685184989676,0
+PHIO.US,D,20170424,000000,39619.8,40035.6,38610,38610,5.4351851629009,0
+PHIO.US,D,20170425,000000,38610,38794.7,37481.4,38550.6,4.0555555389278,0
+PHIO.US,D,20170426,000000,38610,43326.4,37540.8,40392,7.4907407100287,0
+PHIO.US,D,20170427,000000,42174,42174,39204,39798,3.0833333206917,0
+PHIO.US,D,20170428,000000,39204,39415.7,37481.4,38384.3,7.0555555266278,0
+PHIO.US,D,20170501,000000,37481.4,40244,37481.4,40149,5.907407383187,0
+PHIO.US,D,20170502,000000,38640.2,39786.1,37540.8,37571,6.342592566588,0
+PHIO.US,D,20170503,000000,38610,38610,36305.3,36828,6.7685184907676,0
+PHIO.US,D,20170504,000000,38610,38610,36115.2,36485.6,4.7037036844185,0
+PHIO.US,D,20170505,000000,37422,37986.8,34452,35105.4,7.9907407079787,0
+PHIO.US,D,20170508,000000,35402.4,35628.1,32670,32676.5,8.0555555225278,0
+PHIO.US,D,20170509,000000,32670,32949.7,30294,32076,10.101851810434,0
+PHIO.US,D,20170510,000000,32670,36828,32605.2,34535.2,4.2592592417963,0
+PHIO.US,D,20170511,000000,34630.2,34630.2,31482,33175.4,3.7870370215102,0
+PHIO.US,D,20170512,000000,33264,34434.7,31493.9,32373,3.6203703555269,0
+PHIO.US,D,20170515,000000,32967,34630.2,32670,33869.9,3.7777777622889,0
+PHIO.US,D,20170516,000000,34273.8,36139,33858,34808.4,5.6296296065481,0
+PHIO.US,D,20170517,000000,35640,35640,32670,33258.6,4.407407389337,0
+PHIO.US,D,20170518,000000,32670,34273.8,32076,32082.5,3.0370370245852,0
+PHIO.US,D,20170519,000000,32670,33858,32194.8,33858,2.5185185081926,0
+PHIO.US,D,20170522,000000,34149.6,35046,33561,34452,1.4166666608583,0
+PHIO.US,D,20170523,000000,35325.7,35325.7,34452,34749,1.0462962920065,0
+PHIO.US,D,20170524,000000,34927.2,37422,33264,33858,5.749999976425,0
+PHIO.US,D,20170525,000000,33561,35040.6,33264,33852.6,1.5185185122926,0
+PHIO.US,D,20170526,000000,33323.4,33864.5,32135.4,33264,2.2777777684389,0
+PHIO.US,D,20170530,000000,33264,33591.2,32076,32907.6,2.4259259159796,0
+PHIO.US,D,20170531,000000,32135.4,34452,32076,32795.3,2.2685185092176,0
+PHIO.US,D,20170601,000000,34434.7,34440.1,32860.1,33561,1.49999999385,0
+PHIO.US,D,20170602,000000,32729.4,34440.1,32729.4,34392.6,1.0185185143426,0
+PHIO.US,D,20170605,000000,33442.2,34452,32729.4,32735.9,1.8518518442593,0
+PHIO.US,D,20170606,000000,33264,33858,32248.8,32248.8,1.7685185112676,0
+PHIO.US,D,20170607,000000,32135.4,33858,32135.4,32432.4,1.7037036967185,0
+PHIO.US,D,20170608,000000,32432.4,35634.6,32266.1,34974.7,3.657407392412,0
+PHIO.US,D,20170609,000000,35046,39798,34155,37956.6,19.305555476403,0
+PHIO.US,D,20170612,000000,37719,38610,35640,36828,5.3796296075731,0
+PHIO.US,D,20170613,000000,35640,36828,35640,35651.9,1.4907407346287,0
+PHIO.US,D,20170614,000000,35782.6,36828,34749,36828,1.842592585038,0
+PHIO.US,D,20170615,000000,36822.6,36822.6,32373,33270.5,5.2037036823685,0
+PHIO.US,D,20170616,000000,32729.4,34452,32373,32670,2.3518518422093,0
+PHIO.US,D,20170619,000000,32313.6,34434.7,32194.8,33270.5,1.1203703657769,0
+PHIO.US,D,20170620,000000,32788.8,33988.7,32076,33264,1.9722222141361,0
+PHIO.US,D,20170621,000000,33264,35105.4,32670,35105.4,2.6851851741759,0
+PHIO.US,D,20170622,000000,35076.2,38016,35076.2,37719,6.9814814528574,0
+PHIO.US,D,20170623,000000,38610,38610,35640,37077.5,2.342592582988,0
+PHIO.US,D,20170626,000000,36352.8,37362.6,35224.2,36828,1.9907407325787,0
+PHIO.US,D,20170627,000000,36828,36828,33858,36234,1.9444444364722,0
+PHIO.US,D,20170628,000000,35640,36828,34458.5,35343,1.4351851793009,0
+PHIO.US,D,20170629,000000,36531,36982.4,35046,35646.5,1.5462962899565,0
+PHIO.US,D,20170630,000000,36632.5,36632.5,34487.6,34814.9,0.70370370081852,0
+PHIO.US,D,20170703,000000,35022.2,36775.1,34749,36234,0.60185184938426,0
+PHIO.US,D,20170705,000000,36531,36620.6,34749,35492,0.9999999959,0
+PHIO.US,D,20170706,000000,35592.5,39204,35592.5,38016,9.4259258872796,0
+PHIO.US,D,20170707,000000,38206.1,45673.2,36834.5,44544.6,37.777777622889,0
+PHIO.US,D,20170710,000000,42768,43065,39204,40257,12.046296246906,0
+PHIO.US,D,20170711,000000,41580,43243.2,38918.9,40748.4,9.8055555153528,0
+PHIO.US,D,20170712,000000,39322.8,42174,36828,40986,7.907407374987,0
+PHIO.US,D,20170713,000000,41116.7,43362,39215.9,41348.9,5.1944444231472,0
+PHIO.US,D,20170714,000000,41527.1,41758.2,39798,40392,2.3240740645454,0
+PHIO.US,D,20170717,000000,39804.5,41283,39358.4,39501,1.4351851793009,0
+PHIO.US,D,20170718,000000,39204,40392,39085.2,39234.2,1.8981481403657,0
+PHIO.US,D,20170719,000000,39412.4,39412.4,35046,38075.4,7.9351851526509,0
+PHIO.US,D,20170720,000000,38016,39227.8,35343,35877.6,1.5277777715139,0
+PHIO.US,D,20170721,000000,36008.3,37422,35640,37422,1.2407407356537,0
+PHIO.US,D,20170724,000000,37422,37422,36240.5,36887.4,0.95370369979352,0
+PHIO.US,D,20170725,000000,37167.1,39234.2,36234,37445.8,1.8796296219231,0
+PHIO.US,D,20170726,000000,37422,39204,37422,38592.7,1.3148148094241,0
+PHIO.US,D,20170727,000000,39191,39204,37428.5,37963.1,0.749999996925,0
+PHIO.US,D,20170728,000000,38016,38604.6,37428.5,37428.5,0.51851851639259,0
+PHIO.US,D,20170731,000000,37422,38610,35682.1,36234,1.7407407336037,0
+PHIO.US,D,20170801,000000,35758.8,37294.6,35343,35533.1,2.0370370286852,0
+PHIO.US,D,20170802,000000,35640,36621.7,34452,35052.5,1.0185185143426,0
+PHIO.US,D,20170803,000000,36804.2,37422,33858,33858,2.3981481383157,0
+PHIO.US,D,20170804,000000,33347.2,35937,33347.2,33858,1.2222222172111,0
+PHIO.US,D,20170807,000000,33382.8,35040.6,33323.4,33858,2.5092592489713,0
+PHIO.US,D,20170808,000000,35551.4,35551.4,33323.4,34453.1,1.5277777715139,0
+PHIO.US,D,20170809,000000,35789,38016,34986.6,36293.4,8.0277777448639,0
+PHIO.US,D,20170810,000000,37422,38604.6,36234,36531,5.0740740532704,0
+PHIO.US,D,20170811,000000,37416.6,37416.6,35046,36115.2,1.342592587088,0
+PHIO.US,D,20170814,000000,35105.4,36934.9,33858,35640,1.657407400612,0
+PHIO.US,D,20170815,000000,33858,35551.4,33264,33264,2.6388888780694,0
+PHIO.US,D,20170816,000000,33264,33923.9,32670,33442.2,1.2314814764324,0
+PHIO.US,D,20170817,000000,33329.9,35640,31482,35343,4.407407389337,0
+PHIO.US,D,20170818,000000,35640,35937,31660.2,34155,2.1851851762259,0
+PHIO.US,D,20170821,000000,32729.4,33359,32082.5,32670,1.592592586063,0
+PHIO.US,D,20170822,000000,32135.4,33264,32135.4,32945.4,0.57407407172037,0
+PHIO.US,D,20170823,000000,32961.6,33097.7,31482,32076,2.1759259170046,0
+PHIO.US,D,20170824,000000,32076,35492,32076,33858,2.7129629518398,0
+PHIO.US,D,20170825,000000,33026.4,34452,32076,34214.4,1.3518518463093,0
+PHIO.US,D,20170828,000000,32866.6,35640,32670,33858,1.1018518473343,0
+PHIO.US,D,20170829,000000,33858,34155,31482,33858,1.9351851772509,0
+PHIO.US,D,20170830,000000,33971.4,34246.8,32670,33858,1.5277777715139,0
+PHIO.US,D,20170831,000000,34986.6,35563.3,32967,35343,2.6296296188481,0
+PHIO.US,D,20170901,000000,34333.2,34452,33264,33264,1.2222222172111,0
+PHIO.US,D,20170905,000000,33496.2,34452,32670,33264,1.657407400612,0
+PHIO.US,D,20170906,000000,33299.6,33852.6,31185,31660.2,6.8055555276528,0
+PHIO.US,D,20170907,000000,30888,32664.6,30888,31482,4.2129629456898,0
+PHIO.US,D,20170908,000000,32016.6,32313.6,30294,31422.6,2.4537036936435,0
+PHIO.US,D,20170911,000000,30947.4,31482,30888,31185,4.3611110932306,0
+PHIO.US,D,20170912,000000,31185,32524.2,30894.5,31767.1,3.4722222079861,0
+PHIO.US,D,20170913,000000,31874,32076,30377.2,31482,3.8333333176167,0
+PHIO.US,D,20170914,000000,31588.9,32076,30977.6,31066.2,3.4814814672074,0
+PHIO.US,D,20170915,000000,32076,37861.6,30899.9,30899.9,31.064814687449,0
+PHIO.US,D,20170918,000000,30650.4,32070.6,29700,29961.4,8.842592556338,0
+PHIO.US,D,20170919,000000,30134.2,30555.4,29106,29165.4,7.8055555235528,0
+PHIO.US,D,20170920,000000,31482,31482,28494.7,30828.6,6.6666666393333,0
+PHIO.US,D,20170921,000000,30626.6,31476.6,29136.2,29967.8,4.7314814620824,0
+PHIO.US,D,20170922,000000,30294,30899.9,29171.9,30591,5.0277777571639,0
+PHIO.US,D,20170925,000000,30591,31298.4,29694.6,29997,3.8240740583954,0
+PHIO.US,D,20170926,000000,30294,31244.4,29528.3,30579.1,5.3240740522454,0
+PHIO.US,D,20170927,000000,30823.2,30935.5,27918,28452.6,14.361111052231,0
+PHIO.US,D,20170928,000000,29106,29106,27977.4,28512,5.4629629405648,0
+PHIO.US,D,20170929,000000,28637.3,29100.6,28215,28512,5.7592592356463,0
+PHIO.US,D,20171002,000000,28512,28512,19014.5,26112.2,15.194444382147,0
+PHIO.US,D,20171003,000000,25839,27324,23760,25845.5,10.564814771499,0
+PHIO.US,D,20171004,000000,26005.3,28506.6,25423.2,27972,18.277777702839,0
+PHIO.US,D,20171005,000000,29700,30270.2,27924.5,30270.2,17.962962889315,0
+PHIO.US,D,20171006,000000,30294,31482,27918,30282.1,11.407407360637,0
+PHIO.US,D,20171009,000000,30294,30294,27918,29682.7,9.3055555174028,0
+PHIO.US,D,20171010,000000,28946.2,29700,28512,28915.9,1.9814814733574,0
+PHIO.US,D,20171011,000000,28642.7,33858,28518.5,32373,24.21296286369,0
+PHIO.US,D,20171012,000000,33739.2,33739.2,31185,31482,7.1759258965046,0
+PHIO.US,D,20171013,000000,31185,32058.7,28607,30169.8,4.9444444241722,0
+PHIO.US,D,20171016,000000,31482,31482,28844.6,29700,3.249999986675,0
+PHIO.US,D,20171017,000000,29700,33852.6,29700,33567.5,12.277777727439,0
+PHIO.US,D,20171018,000000,33858,40831.6,32676.5,37535.4,45.879629441523,0
+PHIO.US,D,20171019,000000,38016,38016,33869.9,36828,8.49999996515,0
+PHIO.US,D,20171020,000000,36828,36828,33264,34475.8,5.0092592387213,0
+PHIO.US,D,20171023,000000,34155,37404.7,34155,36234,4.4166666485583,0
+PHIO.US,D,20171024,000000,35848.4,36228.6,34452,34452,2.6018518411843,0
+PHIO.US,D,20171025,000000,34547,35640,34155,34411,5.6388888657694,0
+PHIO.US,D,20171026,000000,34452,35052.5,32676.5,33858,4.2222222049111,0
+PHIO.US,D,20171027,000000,33264,33858,30888,33032.9,3.6759259108546,0
+PHIO.US,D,20171030,000000,32676.5,32676.5,31500.4,32076,2.1388888801194,0
+PHIO.US,D,20171031,000000,32076,33264,31916.2,32373,7.4351851547009,0
+PHIO.US,D,20171101,000000,32670,33632.3,29759.4,30804.8,3.4907407264287,0
+PHIO.US,D,20171102,000000,30876.1,33858,30858.8,32486.4,4.1759259088046,0
+PHIO.US,D,20171103,000000,32610.6,33852.6,32082.5,33817,3.249999986675,0
+PHIO.US,D,20171106,000000,33858,35521.2,32670,35034.1,4.7222222028611,0
+PHIO.US,D,20171107,000000,35521.2,36478.1,34166.9,36234,8.0648147817491,0
+PHIO.US,D,20171108,000000,36234,36234,33145.2,33817,5.6851851618759,0
+PHIO.US,D,20171109,000000,33561,33561,29700,30531.6,8.5277777428139,0
+PHIO.US,D,20171110,000000,29700,33264,29700,32165.6,6.0092592346213,0
+PHIO.US,D,20171113,000000,32670,35028.7,31577,34155,3.6481481331907,0
+PHIO.US,D,20171114,000000,33947.6,35640,33264,33318,3.5555555409778,0
+PHIO.US,D,20171115,000000,33264,34137.7,32076,33561,1.8240740665954,0
+PHIO.US,D,20171116,000000,33774.8,33858,32967,33858,1.4537036977435,0
+PHIO.US,D,20171117,000000,33270.5,35461.8,33264,35034.1,2.49999998975,0
+PHIO.US,D,20171120,000000,34452,37422,34155,36656.3,5.7037036803185,0
+PHIO.US,D,20171121,000000,36649.8,37422,36531,37125,8.5462962612565,0
+PHIO.US,D,20171122,000000,37422,39204,35640,38610,14.49999994055,0
+PHIO.US,D,20171124,000000,38942.6,40344.5,38027.9,40332.6,5.1388888678194,0
+PHIO.US,D,20171127,000000,40392,43956,40344.5,42174,13.342592537888,0
+PHIO.US,D,20171128,000000,44538.1,44550,37422,39798,12.601851800184,0
+PHIO.US,D,20171129,000000,45144,45738,38610,40386.6,10.92592588113,0
+PHIO.US,D,20171130,000000,40386.6,40974.1,35640,37155.2,6.9444444159722,0
+PHIO.US,D,20171201,000000,37422,38610,33864.5,35937,4.3796296116731,0
+PHIO.US,D,20171204,000000,36055.8,36858.2,33864.5,35052.5,4.3611110932306,0
+PHIO.US,D,20171205,000000,34375.3,35046,33264,33864.5,2.9999999877,0
+PHIO.US,D,20171206,000000,33264,35628.1,33264,33858,2.9351851731509,0
+PHIO.US,D,20171207,000000,33698.2,34452,32670,34452,1.9722222141361,0
+PHIO.US,D,20171208,000000,34155,37422,34155,37243.8,2.3796296198731,0
+PHIO.US,D,20171211,000000,39103.6,40392,37719,38723.4,5.6759259026546,0
+PHIO.US,D,20171212,000000,43362,43362,37476,38165,4.4166666485583,0
+PHIO.US,D,20171213,000000,38378.9,39394.1,36828,38016,2.7777777663889,0
+PHIO.US,D,20171214,000000,37481.4,38016,36828,37422,2.1944444354472,0
+PHIO.US,D,20171215,000000,37713.6,39792.6,36828,36828,3.657407392412,0
+PHIO.US,D,20171218,000000,43956,43956,35884.1,36822.6,31.888888758144,0
+PHIO.US,D,20171219,000000,34452,38016,33858,35789,6.7962962684315,0
+PHIO.US,D,20171220,000000,35640,36828,34452,34582.7,5.592592569663,0
+PHIO.US,D,20171221,000000,34452,35046,32771.5,33501.6,9.1018518145343,0
+PHIO.US,D,20171222,000000,33264,33264,32670,32753.2,5.0185184979426,0
+PHIO.US,D,20171226,000000,32670,32819,31482,32076,3.1666666536833,0
+PHIO.US,D,20171227,000000,32076,32670,31369.7,31476.6,2.907407395487,0
+PHIO.US,D,20171228,000000,31369.7,34452,31369.7,34440.1,4.3055555379028,0
+PHIO.US,D,20171229,000000,35046,35046,32076,33014.5,5.0462962756065,0
+PHIO.US,D,20180102,000000,34452,34452,32670,32670,4.0833333165917,0
+PHIO.US,D,20180103,000000,32765,33252.1,31208.8,31208.8,3.7870370215102,0
+PHIO.US,D,20180104,000000,32788.8,33204.6,30419.3,30531.6,6.3240740481454,0
+PHIO.US,D,20180105,000000,31196.9,31369.7,22578.5,27846.7,42.916666490708,0
+PHIO.US,D,20180108,000000,27918,27918,25305.5,26789.4,8.4444444098222,0
+PHIO.US,D,20180109,000000,26611.2,27205.2,23761.1,26196.5,20.462962879065,0
+PHIO.US,D,20180110,000000,26136,29581.2,23819.4,25482.6,13.046296242806,0
+PHIO.US,D,20180111,000000,25720.2,26670.6,24354,24735.2,9.6296295901481,0
+PHIO.US,D,20180112,000000,24651,26017.2,24235.2,25482.6,8.6388888534694,0
+PHIO.US,D,20180116,000000,25779.6,32311.4,25779.6,26730,52.314814600324,0
+PHIO.US,D,20180117,000000,27145.8,28749.6,27028.1,27858.6,16.249999933375,0
+PHIO.US,D,20180118,000000,27977.4,28036.8,26789.4,26908.2,3.2407407274537,0
+PHIO.US,D,20180119,000000,26908.2,27145.8,25414.6,26254.8,2.907407395487,0
+PHIO.US,D,20180122,000000,26136,26883.4,24351.8,24351.8,12.222222172111,0
+PHIO.US,D,20180123,000000,24235.2,24709.3,23760,24294.6,7.3148147848241,0
+PHIO.US,D,20180124,000000,24321.6,27318.6,22631.4,24413.4,39.722222059361,0
+PHIO.US,D,20180125,000000,25066.8,25898.4,23760,24354,15.305555492803,0
+PHIO.US,D,20180126,000000,24888.6,24888.6,23938.2,24057,8.0185184856426,0
+PHIO.US,D,20180129,000000,23938.2,26017.2,23938.2,25357.3,12.296296245881,0
+PHIO.US,D,20180130,000000,25660.8,25660.8,24413.4,24651,7.4722221915861,0
+PHIO.US,D,20180131,000000,24948,27602.6,23938.2,24710.4,34.046296156706,0
+PHIO.US,D,20180201,000000,24710.4,26017.2,24057,25482.6,14.009259201821,0
+PHIO.US,D,20180202,000000,25423.2,25423.2,23284.8,23403.6,12.611111059406,0
+PHIO.US,D,20180205,000000,23403.6,23642.3,20314.8,21384,6.4259258995796,0
+PHIO.US,D,20180206,000000,21443.4,21443.4,18889.2,19305,11.814814766374,0
+PHIO.US,D,20180207,000000,19542.6,20542.7,19542.6,20017.8,2.8611110993806,0
+PHIO.US,D,20180208,000000,20196,20671.2,19011.2,19602,6.1296296044981,0
+PHIO.US,D,20180209,000000,19661.4,19661.4,17285.4,18554.4,7.6481481167907,0
+PHIO.US,D,20180212,000000,18414,19720.8,17880.5,19186.2,7.3518518217093,0
+PHIO.US,D,20180213,000000,18770.4,19068.5,18414,18414,3.8796296137231,0
+PHIO.US,D,20180214,000000,19160.3,19160.3,17820,18354.6,3.6759259108546,0
+PHIO.US,D,20180215,000000,18414,19245.6,17972.3,19014.5,4.657407388312,0
+PHIO.US,D,20180216,000000,18889.2,21991,18651.6,19126.8,36.240740592154,0
+PHIO.US,D,20180220,000000,18829.8,20790,18532.8,20671.2,9.2962962581815,0
+PHIO.US,D,20180221,000000,20552.4,21265.2,19365.5,19602,13.472222166986,0
+PHIO.US,D,20180222,000000,19364.4,20374.2,18532.8,20374.2,15.694444380097,0
+PHIO.US,D,20180223,000000,20849.4,20849.4,18711,19839.6,12.833333280717,0
+PHIO.US,D,20180226,000000,20190.6,22275,17938.8,19245.6,63.111110852356,0
+PHIO.US,D,20180227,000000,18948.6,18948.6,17375,17820,19.509259179271,0
+PHIO.US,D,20180228,000000,17820,18028.4,16513.2,16632,12.9999999467,0
+PHIO.US,D,20180301,000000,16394.4,17463.6,15444,16632,32.990740605479,0
+PHIO.US,D,20180302,000000,16988.4,19245.6,15534.7,16038,52.935184968151,0
+PHIO.US,D,20180305,000000,16513.2,16632,14910.5,15147,12.777777725389,0
+PHIO.US,D,20180306,000000,15681.6,18414,15034.7,16335,67.018518243743,0
+PHIO.US,D,20180307,000000,16335,19483.2,15644.9,18176.4,64.759258993746,0
+PHIO.US,D,20180308,000000,19780.2,21205.8,17523,20136.6,51.111110901556,0
+PHIO.US,D,20180309,000000,20136.6,29046.6,19320.1,25542,193.88888809394,0
+PHIO.US,D,20180312,000000,26314.2,29046.6,22275,22334.4,73.722221919961,0
+PHIO.US,D,20180313,000000,22275,22275,19008,19008,35.472222076786,0
+PHIO.US,D,20180314,000000,19067.4,27324,18147.2,27027,169.34259189829,0
+PHIO.US,D,20180315,000000,27145.8,40154.4,23938.2,30294,668.15740466796,0
+PHIO.US,D,20180316,000000,30056.4,37422,30003.5,32016.6,167.37962894337,0
+PHIO.US,D,20180319,000000,31303.8,31303.8,26314.2,27383.4,62.916666408708,0
+PHIO.US,D,20180320,000000,27680.4,29209.7,26380.1,27442.8,50.805555347253,0
+PHIO.US,D,20180321,000000,27442.8,27442.8,25185.6,25423.2,21.379629541973,0
+PHIO.US,D,20180322,000000,25126.2,26136,23878.8,24116.4,24.046296197706,0
+PHIO.US,D,20180323,000000,24073.2,28209.6,23760,24175.8,41.388888719194,0
+PHIO.US,D,20180326,000000,24354,26492.4,22928.4,24116.4,76.685184870776,0
+PHIO.US,D,20180327,000000,21681,21681,18948.6,19542.6,53.555555335978,0
+PHIO.US,D,20180328,000000,19602,23344.2,19111.7,21146.4,55.018518292943,0
+PHIO.US,D,20180329,000000,21146.4,21382.9,19008,19126.8,15.731481416982,0
+PHIO.US,D,20180402,000000,19008,19008,16097.4,16335,23.314814719224,0
+PHIO.US,D,20180403,000000,16691.4,17108.3,15450.5,15741,7.7870370051102,0
+PHIO.US,D,20180404,000000,15681.6,30650.4,15681.6,19661.4,494.33333130657,0
+PHIO.US,D,20180405,000000,19483.2,20493,18538.2,19899,49.861110906681,0
+PHIO.US,D,20180406,000000,19542.6,19602,18415.1,18711,17.92592585243,0
+PHIO.US,D,20180409,000000,18829.8,20012.4,16632,17760.6,37.305555402603,0
+PHIO.US,D,20180410,000000,17938.8,18829.8,17226,17938.8,14.9999999385,0
+PHIO.US,D,20180411,000000,17523,18711,17344.8,17523,26.166666559383,0
+PHIO.US,D,20180412,000000,17641.8,18000.4,17286.5,17344.8,6.0648147899491,0
+PHIO.US,D,20180413,000000,17285.4,17543.5,16632,17107.2,15.462962899565,0
+PHIO.US,D,20180416,000000,17166.6,18247.7,16394.4,16394.4,124.76851800697,0
+PHIO.US,D,20180417,000000,16453.8,17166.6,16038,16335,59.305555312403,0
+PHIO.US,D,20180418,000000,16513.2,17107.2,16216.2,16216.2,28.49999988315,0
+PHIO.US,D,20180419,000000,16750.8,16929,16038,16365.2,40.824073906695,0
+PHIO.US,D,20180420,000000,16394.4,16988.4,16335,16394.4,26.472222113686,0
+PHIO.US,D,20180423,000000,16929,16929,16097.4,16335,18.601851775584,0
+PHIO.US,D,20180424,000000,16335,16691.4,15681.6,15741,22.888888795044,0
+PHIO.US,D,20180425,000000,15503.4,16571.5,15465.6,15681.6,28.916666548108,0
+PHIO.US,D,20180426,000000,15741,15978.6,15444,15741,20.240740657754,0
+PHIO.US,D,20180427,000000,15741,15919.2,15503.4,15681.6,14.21296290469,0
+PHIO.US,D,20180430,000000,15741,15973.2,14315.4,14968.8,60.416666418958,0
+PHIO.US,D,20180501,000000,14909.4,15622.2,14374.8,15503.4,37.07407392207,0
+PHIO.US,D,20180502,000000,15384.6,16156.8,14909.4,15325.2,46.981481288857,0
+PHIO.US,D,20180503,000000,15325.2,15562.8,13668.5,14018.4,50.629629422048,0
+PHIO.US,D,20180504,000000,14315.4,14844.6,13780.8,14612.4,24.57407397332,0
+PHIO.US,D,20180507,000000,15147,15147,14077.8,14369.4,17.824074000995,0
+PHIO.US,D,20180508,000000,14553,15622.2,13305.6,13602.6,214.57407319432,0
+PHIO.US,D,20180509,000000,13424.4,14018.4,11345.4,12058.2,79.055555231428,0
+PHIO.US,D,20180510,000000,11464.2,13721.4,11286,13305.6,69.851851565459,0
+PHIO.US,D,20180511,000000,15503.4,16097.4,13543.2,14137.2,277.03703590119,0
+PHIO.US,D,20180514,000000,14434.2,15265.8,13959,14850,84.101851507034,0
+PHIO.US,D,20180515,000000,14850,15444,13721.4,14018.4,40.768518351368,0
+PHIO.US,D,20180516,000000,14256,14553,13840.2,14077.8,23.222222127011,0
+PHIO.US,D,20180517,000000,14374.8,14374.8,13068,14068.1,29.305555435403,0
+PHIO.US,D,20180518,000000,14018.4,16869.6,13186.8,15325.2,283.06481365425,0
+PHIO.US,D,20180521,000000,15087.6,15325.2,13721.4,13899.6,55.42592569868,0
+PHIO.US,D,20180522,000000,13662,14185.8,13186.8,13424.4,18.009259185421,0
+PHIO.US,D,20180523,000000,13365,13542.1,13008.6,13365,9.9351851444509,0
+PHIO.US,D,20180524,000000,13365,14493.6,13186.8,13721.4,52.333333118767,0
+PHIO.US,D,20180525,000000,14018.4,14018.4,13127.4,13602.6,18.833333256117,0
+PHIO.US,D,20180529,000000,13662,13662,12711.6,13118.8,13.111111057356,0
+PHIO.US,D,20180530,000000,13365,14553,12949.2,13899.6,44.444444262222,0
+PHIO.US,D,20180531,000000,14137.2,15086.5,13727.9,14315.4,42.083333160792,0
+PHIO.US,D,20180601,000000,14671.8,15206.4,13840.2,14968.8,24.648148047091,0
+PHIO.US,D,20180604,000000,14909.4,14909.4,14136.1,14196.6,13.611111055306,0
+PHIO.US,D,20180605,000000,14196.6,15087.6,14077.8,14968.8,27.620370257127,0
+PHIO.US,D,20180606,000000,14909.4,14909.4,14203.1,14612.4,8.5648147796991,0
+PHIO.US,D,20180607,000000,14612.4,14790.6,13959,14196.6,12.805555503053,0
+PHIO.US,D,20180608,000000,14256,14374.8,13662,13959,13.138888835019,0
+PHIO.US,D,20180611,000000,14790.6,14850,14434.2,14731.2,16.898148078866,0
+PHIO.US,D,20180612,000000,14790.6,14968.8,14256,14256,6.7962962684315,0
+PHIO.US,D,20180613,000000,14256,14434.2,13780.8,13840.2,7.9444444118722,0
+PHIO.US,D,20180614,000000,14018.4,14137.2,13365,13543.2,8.4444444098222,0
+PHIO.US,D,20180615,000000,13365,14018.4,13365,13899.6,5.9351851608509,0
+PHIO.US,D,20180618,000000,13662,13959,13365,13365,6.9444444159722,0
+PHIO.US,D,20180619,000000,13305.6,13496.8,13008.6,13305.6,9.3333332950667,0
+PHIO.US,D,20180620,000000,13305.6,13305.6,12355.2,12592.8,15.231481419032,0
+PHIO.US,D,20180621,000000,12771,12955.7,12533.4,12830.4,13.870370313502,0
+PHIO.US,D,20180622,000000,13424.4,13424.4,12528,12889.8,5.8148147909741,0
+PHIO.US,D,20180625,000000,13068,13424.4,12592.8,12711.6,3.3333333196667,0
+PHIO.US,D,20180626,000000,12533.4,13068,12444.8,12474,4.6944444251972,0
+PHIO.US,D,20180627,000000,12414.6,12591.7,11767.7,12117.6,9.9537036628935,0
+PHIO.US,D,20180628,000000,13068,13186.8,11925.4,12414.6,16.851851782759,0
+PHIO.US,D,20180629,000000,12005.3,12355.2,11345.4,11464.2,20.472222138286,0
+PHIO.US,D,20180702,000000,11523.6,12236.4,11404.8,11642.4,8.1111110778556,0
+PHIO.US,D,20180703,000000,11583,11761.2,11404.8,11404.8,4.6481481290907,0
+PHIO.US,D,20180705,000000,11345.4,11345.4,10573.2,11047.3,11.685185137276,0
+PHIO.US,D,20180706,000000,10929.6,11880,10573.2,11701.8,26.666666557333,0
+PHIO.US,D,20180709,000000,11939.4,12058.2,10692,10929.6,21.259259172096,0
+PHIO.US,D,20180710,000000,11048.4,13959,10989,13365,184.64814739109,0
+PHIO.US,D,20180711,000000,12474,12902.8,11345.4,11880,57.111110876956,0
+PHIO.US,D,20180712,000000,11939.4,11998.8,11107.8,11404.8,17.666666594233,0
+PHIO.US,D,20180713,000000,11404.8,11820.6,11404.8,11761.2,8.3518518176093,0
+PHIO.US,D,20180716,000000,11761.2,11761.2,10989,11048.4,11.166666620883,0
+PHIO.US,D,20180717,000000,11048.4,11464.2,10632.6,11167.2,13.796296239731,0
+PHIO.US,D,20180718,000000,11048.4,11226.6,10751.4,10929.6,12.296296245881,0
+PHIO.US,D,20180719,000000,10989,11159.6,10216.8,10513.8,7.6203703391269,0
+PHIO.US,D,20180720,000000,10454.4,11340,10395,10751.4,22.546296203856,0
+PHIO.US,D,20180723,000000,10751.4,11167.2,10216.8,10454.4,8.9259258893296,0
+PHIO.US,D,20180724,000000,10454.4,10626.7,10038.6,10098,13.231481427232,0
+PHIO.US,D,20180725,000000,10157.4,10253.6,8850.6,8969.4,31.203703575769,0
+PHIO.US,D,20180726,000000,9088.2,9780.3,8910,9207,7.9444444118722,0
+PHIO.US,D,20180727,000000,9266.4,9266.4,8375.4,8731.8,19.990740658779,0
+PHIO.US,D,20180730,000000,8731.8,8731.8,7662.6,8434.8,31.296296167981,0
+PHIO.US,D,20180731,000000,8434.8,9385.2,8321.94,8791.2,40.962962795015,0
+PHIO.US,D,20180801,000000,11464.2,14018.4,9860.4,10632.6,2224.5925834718,0
+PHIO.US,D,20180802,000000,10098,11286,9533.7,10632.6,142.76851793317,0
+PHIO.US,D,20180803,000000,10513.8,10632.6,9801,10098,34.731481339082,0
+PHIO.US,D,20180806,000000,10038.6,10335.6,9325.8,9919.8,19.185185106526,0
+PHIO.US,D,20180807,000000,9919.8,10276.2,9444.6,9444.6,31.416666537858,0
+PHIO.US,D,20180808,000000,9385.2,9801,8910.65,9028.8,12.92592587293,0
+PHIO.US,D,20180809,000000,9147.6,9741.6,8554.25,8969.4,17.703703631119,0
+PHIO.US,D,20180810,000000,9266.4,9860.4,8672.4,9711.9,10.444444401622,0
+PHIO.US,D,20180813,000000,9860.4,10042.2,9504,9979.2,13.07407402047,0
+PHIO.US,D,20180814,000000,9682.2,9979.2,8969.4,9385.2,13.175925871905,0
+PHIO.US,D,20180815,000000,9682.2,9919.8,8197.2,8731.8,50.046296091106,0
+PHIO.US,D,20180816,000000,8731.8,9201.06,8678.34,9028.8,11.42592587908,0
+PHIO.US,D,20180817,000000,8969.4,9196.92,8969.4,9088.2,5.3518518299093,0
+PHIO.US,D,20180820,000000,9147.6,9147.6,8613,9088.2,5.1296296085981,0
+PHIO.US,D,20180821,000000,9028.8,10026.7,8791.2,9504,24.407407307337,0
+PHIO.US,D,20180822,000000,9563.4,9563.4,8791.2,8969.4,5.4907407182287,0
+PHIO.US,D,20180823,000000,9028.8,9444.6,8791.85,9444.6,4.4814814631074,0
+PHIO.US,D,20180824,000000,9444.6,9444.6,8969.4,9028.8,8.3055555215028,0
+PHIO.US,D,20180827,000000,9088.2,9301.5,9028.8,9088.2,4.4351851670009,0
+PHIO.US,D,20180828,000000,9088.2,9207,8672.4,8672.4,23.861111013281,0
+PHIO.US,D,20180829,000000,8731.8,9325.8,8673.05,9325.8,8.0277777448639,0
+PHIO.US,D,20180830,000000,9266.4,9319.86,8910,9028.8,8.5370370020352,0
+PHIO.US,D,20180831,000000,9028.8,9563.4,9028.8,9207,9.9907406997787,0
+PHIO.US,D,20180904,000000,8434.8,9385.2,8167.5,9325.8,36.092592444613,0
+PHIO.US,D,20180905,000000,9207,9235.53,8910,9147.6,5.6944444210972,0
+PHIO.US,D,20180906,000000,9444.6,9444.6,8910,9147.6,7.2592592294963,0
+PHIO.US,D,20180907,000000,9028.8,9207,8613,8910,7.3148147848241,0
+PHIO.US,D,20180910,000000,9147.6,9157.77,8613,8613,5.7222221987611,0
+PHIO.US,D,20180911,000000,8672.4,8963.46,8613,8731.8,3.1666666536833,0
+PHIO.US,D,20180912,000000,8850.6,8910,8375.4,8494.2,7.342592562488,0
+PHIO.US,D,20180913,000000,8494.2,8672.4,8137.8,8197.2,5.0092592387213,0
+PHIO.US,D,20180914,000000,8387.93,8387.93,7603.2,7662.6,9.0092592223213,0
+PHIO.US,D,20180917,000000,7603.2,7603.2,7009.2,7246.8,24.462962862665,0
+PHIO.US,D,20180918,000000,7246.8,7329.96,7009.2,7009.2,13.231481427232,0
+PHIO.US,D,20180919,000000,7068.6,7662.6,7068.6,7365.6,8.1481481147407,0
+PHIO.US,D,20180920,000000,7365.6,7365.6,6652.8,7246.8,30.324073949745,0
+PHIO.US,D,20180921,000000,7128,7187.4,6949.8,7128,4.1111110942556,0
+PHIO.US,D,20180924,000000,7009.2,7117.96,6852.38,7068.6,7.4351851547009,0
+PHIO.US,D,20180925,000000,7009.2,7246.8,6890.4,7068.6,7.657407376012,0
+PHIO.US,D,20180926,000000,7246.8,7662.6,7128,7543.8,86.546295941456,0
+PHIO.US,D,20180927,000000,8316,13008.6,8119.98,9682.2,926.37036657225,0
+PHIO.US,D,20180928,000000,8553.6,9504,6890.4,6949.8,186.4351844208,0
+PHIO.US,D,20181001,000000,3623.4,3742.2,3445.2,3504.6,628.95370112499,0
+PHIO.US,D,20181002,000000,3564,3652.56,3385.8,3467.77,100.93518477135,0
+PHIO.US,D,20181003,000000,3564,3578.9,3267,3385.8,106.67592548855,0
+PHIO.US,D,20181004,000000,3564,3623.4,3403.62,3564,88.379629267273,0
+PHIO.US,D,20181005,000000,3561.08,4021.38,3393.58,3712.5,1435.731475595,0
+PHIO.US,D,20181008,000000,3861,3861,3094.2,3378.56,556.86110882798,0
+PHIO.US,D,20181009,000000,3372.19,3372.19,3088.8,3148.2,268.37036927005,0
+PHIO.US,D,20181010,000000,3207.6,3623.4,2970,3035.34,1272.9166614477,0
+PHIO.US,D,20181011,000000,2940.3,3088.8,2376,2702.7,411.42592423908,0
+PHIO.US,D,20181012,000000,2673,2791.26,2577.96,2791.26,200.24999917898,0
+PHIO.US,D,20181015,000000,2702.7,2732.4,2494.8,2690.82,165.20370302637,0
+PHIO.US,D,20181016,000000,2673,3148.2,2613.6,2673,836.28703360826,0
+PHIO.US,D,20181017,000000,2649.24,2785.86,2613.6,2630.88,130.16666613298,0
+PHIO.US,D,20181018,000000,2809.62,2809.62,2494.8,2640.38,199.67592510725,0
+PHIO.US,D,20181019,000000,2554.2,2684.88,2438.42,2613.6,180.72222148126,0
+PHIO.US,D,20181022,000000,2613.6,2684.34,2524.5,2524.5,94.231481095132,0
+PHIO.US,D,20181023,000000,2554.2,2672.46,2435.4,2554.85,36.120370222277,0
+PHIO.US,D,20181024,000000,2554.2,2668.03,2479.68,2494.8,72.092592297013,0
+PHIO.US,D,20181025,000000,2583.9,2583.9,2381.94,2454.41,74.129629325698,0
+PHIO.US,D,20181026,000000,2435.4,2596.97,2376,2596.97,110.50925880617,0
+PHIO.US,D,20181029,000000,2554.2,2577.96,2387.88,2431.3,100.01851810844,0
+PHIO.US,D,20181030,000000,2393.28,2553.66,2376,2435.4,38.824073914895,0
+PHIO.US,D,20181031,000000,2497.18,2732.4,2436.05,2583.9,266.1759248346,0
+PHIO.US,D,20181101,000000,2613.6,2631.42,2494.8,2534,60.249999752975,0
+PHIO.US,D,20181102,000000,2642.76,2642.76,2435.4,2514.46,52.990740523479,0
+PHIO.US,D,20181105,000000,2514.46,2613.6,2496.64,2546.53,43.42592574788,0
+PHIO.US,D,20181106,000000,2554.2,2732.4,2478.82,2494.8,110.91666621191,0
+PHIO.US,D,20181107,000000,2566.08,2791.8,2554.2,2622.56,500.81481276147,0
+PHIO.US,D,20181108,000000,2809.62,2964.06,2613.6,2872.58,1684.8981412401,0
+PHIO.US,D,20181109,000000,2842.88,2851.2,2516.18,2572.02,883.2592556379,0
+PHIO.US,D,20181112,000000,2435.4,2450.3,1978.02,2079,808.1296263163,0
+PHIO.US,D,20181113,000000,2013.66,2138.4,2013.66,2081.59,138.74999943113,0
+PHIO.US,D,20181114,000000,2275.02,2316.6,1842.05,1969.16,495.34259056169,0
+PHIO.US,D,20181115,000000,1871.1,1989.9,1841.4,1960.2,159.60185119748,0
+PHIO.US,D,20181116,000000,1960.2,1972.08,1900.8,1961.39,77.638888570569,0
+PHIO.US,D,20181119,000000,2316.6,2316.6,1960.2,2019.6,41.388888719194,0
+PHIO.US,D,20181120,000000,1948.32,1960.2,1725.62,1874.66,150.37036975385,0
+PHIO.US,D,20181121,000000,1900.8,1960.85,1722.6,1834.27,54.527777554214,0
+PHIO.US,D,20181123,000000,1881.79,1936.44,1692.36,1853.93,32.027777646464,0
+PHIO.US,D,20181126,000000,1853.28,2108.7,1847.99,2020.25,176.00925853762,0
+PHIO.US,D,20181127,000000,2019.6,2090.88,1871.1,1891.94,140.38888831329,0
+PHIO.US,D,20181128,000000,1900.8,1929.96,1826.6,1840.86,45.592592405663,0
+PHIO.US,D,20181129,000000,1843.34,1900.8,1783.19,1877.04,31.78703690671,0
+PHIO.US,D,20181130,000000,1892.48,1960.2,1796.9,1960.2,59.861110865681,0
+PHIO.US,D,20181203,000000,2043.36,2067.12,1900.8,2031.48,51.203703493769,0
+PHIO.US,D,20181204,000000,2019.6,2087.96,1960.2,2019.06,57.953703466094,0
+PHIO.US,D,20181206,000000,1912.68,2316.6,1900.8,2257.2,378.81481326167,0
+PHIO.US,D,20181207,000000,2251.26,2340.36,2197.8,2197.8,140.13888831432,0
+PHIO.US,D,20181210,000000,2257.2,2257.2,2084.4,2138.4,93.592592208863,0
+PHIO.US,D,20181211,000000,2197.8,2263.14,2079,2079,68.796296014231,0
+PHIO.US,D,20181212,000000,2079,2138.4,2020.25,2080.84,54.722221997861,0
+PHIO.US,D,20181213,000000,2084.94,2156.22,2020.79,2022.62,17.518518446693,0
+PHIO.US,D,20181214,000000,2043.36,2254.28,2019.6,2049.3,50.42592571918,0
+PHIO.US,D,20181217,000000,2049.3,2082.02,1912.68,2014.31,57.148147913841,0
+PHIO.US,D,20181218,000000,1989.9,2019.06,1912.68,1930.5,40.027777613664,0
+PHIO.US,D,20181219,000000,1912.68,2034.5,1912.68,2022.62,40.824073906695,0
+PHIO.US,D,20181220,000000,2019.6,2019.6,1811.7,1881.25,58.611110870806,0
+PHIO.US,D,20181221,000000,1848.53,1880.6,1722.6,1752.3,67.407407131037,0
+PHIO.US,D,20181224,000000,1728.54,1728.54,1663.2,1693.55,47.833333137217,0
+PHIO.US,D,20181226,000000,1603.8,1776.06,1603.8,1710.72,28.851851733559,0
+PHIO.US,D,20181227,000000,1752.3,1900.8,1752.3,1752.95,23.611111014306,0
+PHIO.US,D,20181228,000000,1900.26,1900.8,1735.13,1842.05,26.388888780694,0
+PHIO.US,D,20181231,000000,1871.1,1960.2,1841.4,1959.66,60.57407382572,0
+PHIO.US,D,20190102,000000,1841.4,2197.8,1782.65,2077.81,150.58333271594,0
+PHIO.US,D,20190103,000000,2055.24,2055.24,1811.7,2019.06,59.370370126952,0
+PHIO.US,D,20190104,000000,1990.55,2133.65,1990.55,2078.46,22.370370278652,0
+PHIO.US,D,20190107,000000,2096.82,2120.58,2039.26,2113.45,50.694444236597,0
+PHIO.US,D,20190108,000000,2079,2120.58,2019.6,2079,54.388888665894,0
+PHIO.US,D,20190109,000000,2020.25,2156.22,2019.6,2079,41.42592575608,0
+PHIO.US,D,20190110,000000,2079,2254.28,2019.6,2168.1,103.32407365045,0
+PHIO.US,D,20190111,000000,2138.4,2197.26,2079.65,2138.4,21.157407320662,0
+PHIO.US,D,20190114,000000,2138.4,2138.4,1888.92,1960.2,27.064814703849,0
+PHIO.US,D,20190115,000000,1960.2,2039.26,1907.39,1930.5,27.092592481513,0
+PHIO.US,D,20190116,000000,1960.2,2073.06,1901.45,2001.24,41.972222050136,0
+PHIO.US,D,20190117,000000,1972.08,2073.06,1960.2,1978.02,28.416666550158,0
+PHIO.US,D,20190118,000000,2019.6,2073.06,1960.2,2026.73,23.42592582988,0
+PHIO.US,D,20190122,000000,2049.3,2049.3,1989.9,2004.8,15.527777714114,0
+PHIO.US,D,20190123,000000,2073.06,2073.06,1995.84,2019.6,15.314814752024,0
+PHIO.US,D,20190124,000000,2019.6,2076.62,1960.2,2049.3,21.046296210006,0
+PHIO.US,D,20190125,000000,2079,2254.28,2079,2138.4,110.64814769449,0
+PHIO.US,D,20190128,000000,2179.98,2179.98,2079,2138.4,38.592592434363,0
+PHIO.US,D,20190129,000000,2138.4,2138.4,2079.65,2108.7,8.1296295962981,0
+PHIO.US,D,20190130,000000,2103.41,2197.8,2079.65,2120.58,23.472222125986,0
+PHIO.US,D,20190131,000000,2144.34,2197.8,2136.67,2168.1,81.027777445564,0
+PHIO.US,D,20190201,000000,2197.8,2263.14,2143.8,2240.03,121.22222172521,0
+PHIO.US,D,20190204,000000,2257.2,2358.18,2228.15,2313.9,173.54629558476,0
+PHIO.US,D,20190205,000000,2316.6,2358.18,2257.2,2260.22,47.759259063446,0
+PHIO.US,D,20190206,000000,2257.2,2257.2,2124.9,2184.19,40.129629465098,0
+PHIO.US,D,20190207,000000,2197.8,2256.66,2138.4,2175.88,33.92592578683,0
+PHIO.US,D,20190208,000000,2149.09,2233.44,2144.34,2191.86,18.07407399997,0
+PHIO.US,D,20190211,000000,2234.09,2234.09,2138.4,2144.34,17.666666594233,0
+PHIO.US,D,20190212,000000,2168.1,2227.5,2138.4,2156.22,18.777777700789,0
+PHIO.US,D,20190213,000000,2138.4,2197.8,2138.4,2157.41,21.675925837055,0
+PHIO.US,D,20190214,000000,2144.34,2301.91,2079.65,2184.19,100.86111069758,0
+PHIO.US,D,20190215,000000,2304.72,2304.72,2150.28,2158.6,42.324073900545,0
+PHIO.US,D,20190219,000000,2215.62,2227.5,2150.28,2171.12,22.351851760209,0
+PHIO.US,D,20190220,000000,2150.28,2197.8,2138.4,2144.34,13.333333278667,0
+PHIO.US,D,20190221,000000,2168.1,2197.8,2144.34,2197.8,46.027777589064,0
+PHIO.US,D,20190222,000000,2197.8,2242.4,2168.1,2227.5,33.92592578683,0
+PHIO.US,D,20190225,000000,2209.68,2292.84,2209.68,2267.89,41.944444272472,0
+PHIO.US,D,20190226,000000,2288.74,2303.53,2257.2,2259.04,25.481481377007,0
+PHIO.US,D,20190227,000000,2304.72,2343.38,2257.2,2271.46,89.314814448624,0
+PHIO.US,D,20190228,000000,2283.34,2283.34,2206.76,2256.01,30.055555432328,0
+PHIO.US,D,20190301,000000,2230.52,2257.85,2215.62,2256.66,31.472222093186,0
+PHIO.US,D,20190304,000000,2316.6,2316.6,2221.02,2251.26,36.49999985035,0
+PHIO.US,D,20190305,000000,2227.5,2269.08,2197.8,2212.7,16.694444375997,0
+PHIO.US,D,20190306,000000,2197.8,2212.06,2079,2120.58,26.824073964095,0
+PHIO.US,D,20190307,000000,2138.4,2197.8,2138.4,2150.28,23.222222127011,0
+PHIO.US,D,20190308,000000,2197.8,2304.72,2168.1,2197.8,51.370370159752,0
+PHIO.US,D,20190311,000000,2257.2,2346.3,2214.43,2343.38,79.472221896386,0
+PHIO.US,D,20190312,000000,2352.24,2595.78,2322.54,2554.2,721.66666370783,0
+PHIO.US,D,20190313,000000,2607.66,2613.6,2405.7,2415.2,273.24073962045,0
+PHIO.US,D,20190314,000000,2432.48,2494.8,2361.74,2488.32,224.07407315537,0
+PHIO.US,D,20190315,000000,2494.8,2512.62,2408.72,2494.8,193.62962883575,0
+PHIO.US,D,20190318,000000,2560.14,2723.54,2494.8,2664.14,537.26851631572,0
+PHIO.US,D,20190319,000000,2604.74,2702.7,2554.85,2585.09,148.64814753869,0
+PHIO.US,D,20190320,000000,2598.8,2613.6,2496.64,2572.02,77.333333016267,0
+PHIO.US,D,20190321,000000,2572.02,2613.6,2525.15,2554.2,34.722222079861,0
+PHIO.US,D,20190322,000000,2601.72,2613.6,2512.62,2525.15,68.888888606444,0
+PHIO.US,D,20190325,000000,2536.38,2756.16,2536.38,2706.26,334.59259122076,0
+PHIO.US,D,20190326,000000,2756.16,2756.16,2524.5,2524.5,147.64814754279,0
+PHIO.US,D,20190327,000000,2554.2,2613.06,2494.8,2541.78,115.42592545268,0
+PHIO.US,D,20190328,000000,2762.1,2880.9,2625.48,2649.24,814.39814480912,0
+PHIO.US,D,20190329,000000,2548.26,2702.16,2494.8,2673,175.03703631939,0
+PHIO.US,D,20190401,000000,2702.7,2832.19,2555.39,2732.4,298.54629507226,0
+PHIO.US,D,20190402,000000,2732.4,2821.5,2619.54,2731.86,161.97222155814,0
+PHIO.US,D,20190403,000000,2673,3118.5,2673,2844.4,543.71296073374,0
+PHIO.US,D,20190404,000000,2851.2,2910.6,2732.4,2869.02,204.35185101401,0
+PHIO.US,D,20190405,000000,2820.31,2851.2,2778.73,2851.2,79.083333009092,0
+PHIO.US,D,20190408,000000,2826.9,2851.2,2792.45,2826.9,72.046296000906,0
+PHIO.US,D,20190409,000000,2791.8,2798.6,2635.63,2732.4,99.675925517255,0
+PHIO.US,D,20190410,000000,2859.52,2910.6,2703.35,2762.1,144.59259199976,0
+PHIO.US,D,20190411,000000,2812.64,2821.5,2628.5,2696.76,106.14814771294,0
+PHIO.US,D,20190412,000000,2718.14,2731.86,2560.79,2625.48,77.009258943521,0
+PHIO.US,D,20190415,000000,2690.82,2691.47,2583.9,2583.9,52.518518303193,0
+PHIO.US,D,20190416,000000,2583.9,2670.62,2497.82,2632.61,93.953703318494,0
+PHIO.US,D,20190417,000000,2632.61,2666.52,2554.2,2579.15,52.259259044996,0
+PHIO.US,D,20190418,000000,2601.72,2732.4,2583.9,2726.46,59.851851606459,0
+PHIO.US,D,20190422,000000,2702.7,2821.5,2620.19,2762.1,74.916666359508,0
+PHIO.US,D,20190423,000000,2940.3,2940.3,2777,2880.9,57.888888651544,0
+PHIO.US,D,20190424,000000,2910.6,2970,2773.98,2834.03,53.194444226347,0
+PHIO.US,D,20190425,000000,2851.2,2940.3,2720.52,2819.77,37.018518366743,0
+PHIO.US,D,20190426,000000,2886.3,2958.12,2791.8,2940.3,40.388888723294,0
+PHIO.US,D,20190429,000000,3029.4,3029.4,2851.85,2857.79,57.953703466094,0
+PHIO.US,D,20190430,000000,2869.02,3017.52,2791.8,2910.06,52.740740524504,0
+PHIO.US,D,20190501,000000,2943.86,2943.86,2791.8,2791.8,30.907407280687,0
+PHIO.US,D,20190502,000000,2791.8,2857.14,2673,2837.59,46.444444254022,0
+PHIO.US,D,20190503,000000,2810.27,2933.17,2736.61,2880.9,22.777777684389,0
+PHIO.US,D,20190506,000000,2798.93,2910.6,2738.34,2738.34,26.749999890325,0
+PHIO.US,D,20190507,000000,2851.2,2869.02,2738.34,2791.8,19.027777699764,0
+PHIO.US,D,20190508,000000,2791.8,2851.2,2735.96,2762.1,42.888888713044,0
+PHIO.US,D,20190509,000000,2768.04,2821.5,2690.39,2792.99,45.351851665909,0
+PHIO.US,D,20190510,000000,2791.8,2791.8,2690.82,2730.02,33.740740602404,0
+PHIO.US,D,20190513,000000,2720.52,2720.52,2643.3,2664.14,31.759259129046,0
+PHIO.US,D,20190514,000000,2643.3,2851.2,2643.3,2833.38,40.092592428213,0
+PHIO.US,D,20190515,000000,2851.2,3029.4,2732.4,2892.78,76.518518204793,0
+PHIO.US,D,20190516,000000,2963.52,2963.52,2809.62,2822.15,21.740740651604,0
+PHIO.US,D,20190517,000000,2851.2,2851.2,2702.7,2708.64,33.648148010191,0
+PHIO.US,D,20190520,000000,2708.64,2821.5,2684.88,2684.88,15.648148083991,0
+PHIO.US,D,20190521,000000,2709.83,2791.8,2643.3,2696.76,20.92592584013,0
+PHIO.US,D,20190522,000000,2698.6,2698.6,2613.6,2643.3,22.342592500988,0
+PHIO.US,D,20190523,000000,2728.3,2728.3,2488.32,2554.2,29.444444323722,0
+PHIO.US,D,20190524,000000,2554.2,2661.12,2554.2,2583.9,9.0833332960917,0
+PHIO.US,D,20190528,000000,2566.08,2892.78,2494.8,2871.29,420.79629457103,0
+PHIO.US,D,20190529,000000,2845.26,2845.26,2560.14,2670.62,157.41666602126,0
+PHIO.US,D,20190530,000000,2583.9,2673,2554.2,2601.72,59.675925681255,0
+PHIO.US,D,20190531,000000,2601.72,2731.86,2554.2,2554.2,37.361110957931,0
+PHIO.US,D,20190603,000000,2649.24,2702.7,2447.28,2640.92,67.777777499889,0
+PHIO.US,D,20190604,000000,2608.31,2702.7,2548.26,2571.48,32.990740605479,0
+PHIO.US,D,20190605,000000,2620.62,2732.4,2521.58,2524.5,33.657407269412,0
+PHIO.US,D,20190606,000000,2521.58,2572.02,1978.02,2310.12,79.657407080812,0
+PHIO.US,D,20190607,000000,2316.6,2494.8,2269.08,2392.63,59.972221976336,0
+PHIO.US,D,20190610,000000,2434.86,2434.86,2206.12,2207.3,28.324073957945,0
+PHIO.US,D,20190611,000000,2227.5,2375.46,2197.8,2251.91,13.277777723339,0
+PHIO.US,D,20190612,000000,2251.26,2381.94,2139.05,2227.5,42.435185011201,0
+PHIO.US,D,20190613,000000,2257.2,2463.37,2257.2,2410.45,37.111110958956,0
+PHIO.US,D,20190614,000000,2316.6,2410.45,2316.6,2339.82,16.277777711039,0
+PHIO.US,D,20190617,000000,2316.6,2488.86,2316.6,2358.18,15.314814752024,0
+PHIO.US,D,20190618,000000,2316.6,2414.02,2269.08,2381.94,12.537036985635,0
+PHIO.US,D,20190619,000000,2317.79,2419.96,2260.22,2299.97,24.407407307337,0
+PHIO.US,D,20190620,000000,2364.12,2364.12,2257.2,2316.06,36.046296148506,0
+PHIO.US,D,20190621,000000,2257.2,2403.97,2138.4,2301.8,45.055555370828,0
+PHIO.US,D,20190624,000000,2218,2405.7,2218,2316.6,8.3611110768306,0
+PHIO.US,D,20190625,000000,2435.4,2435.4,2253.1,2280.42,11.990740691579,0
+PHIO.US,D,20190626,000000,2280.42,2376,2218,2286.9,7.157407378062,0
+PHIO.US,D,20190627,000000,2346.3,2346.3,2168.1,2273.83,11.805555507153,0
+PHIO.US,D,20190628,000000,2257.85,2356.99,2231.71,2257.2,24.296296196681,0
+PHIO.US,D,20190701,000000,2257.2,2364.12,2231.71,2257.2,11.166666620883,0
+PHIO.US,D,20190702,000000,2282.8,2282.8,2197.8,2219.18,15.398148085016,0
+PHIO.US,D,20190703,000000,2257.2,2279.77,2257.2,2270.92,7.9907407079787,0
+PHIO.US,D,20190705,000000,2282.8,2298.78,2227.5,2257.2,28.037036922085,0
+PHIO.US,D,20190708,000000,2341.55,2435.4,2286.9,2411.64,73.92592562283,0
+PHIO.US,D,20190709,000000,2435.4,2661.12,2272.1,2423.52,19.768518437468,0
+PHIO.US,D,20190710,000000,2488.86,2494.8,2263.14,2340.36,21.101851765334,0
+PHIO.US,D,20190711,000000,2316.6,2376,2257.2,2286.58,13.009259205921,0
+PHIO.US,D,20190712,000000,2376,2435.4,2269.08,2292.84,12.537036985635,0
+PHIO.US,D,20190715,000000,2316.6,2321.57,2257.2,2259.58,12.907407354487,0
+PHIO.US,D,20190716,000000,2257.2,2373.08,2257.2,2316.6,1.3055555502028,0
+PHIO.US,D,20190717,000000,2269.08,2372.44,2257.2,2257.2,10.805555511253,0
+PHIO.US,D,20190718,000000,2316.6,2316.6,2238.84,2316.6,8.5277777428139,0
+PHIO.US,D,20190719,000000,2435.4,2476.98,2257.2,2376,29.935185062451,0
+PHIO.US,D,20190722,000000,2346.3,2432.48,2299.43,2405.7,41.166666497883,0
+PHIO.US,D,20190723,000000,2435.4,2494.8,2264.33,2316.6,15.166666604483,0
+PHIO.US,D,20190724,000000,2263.79,2376,2257.2,2263.79,11.611111063506,0
+PHIO.US,D,20190725,000000,2435.4,2488.86,2286.9,2330.32,9.8240740337954,0
+PHIO.US,D,20190726,000000,2432.48,2432.48,2286.9,2346.3,23.555555458978,0
+PHIO.US,D,20190729,000000,2402.78,2402.78,2316.6,2316.6,8.9629629262148,0
+PHIO.US,D,20190730,000000,2375.46,2376,2316.6,2364.12,5.0185184979426,0
+PHIO.US,D,20190731,000000,2329.67,2465.1,2316.6,2316.6,12.703703651619,0
+PHIO.US,D,20190801,000000,2335.61,2434.86,2335.07,2393.82,5.6481481249907,0
+PHIO.US,D,20190802,000000,2405.7,2405.7,2316.6,2376,13.916666609608,0
+PHIO.US,D,20190805,000000,2316.6,2346.3,2316.6,2316.6,5.3796296075731,0
+PHIO.US,D,20190806,000000,2324.38,2371.9,2204.93,2237.65,21.138888802219,0
+PHIO.US,D,20190807,000000,2257.2,2316.6,2219.18,2237.65,7.5370370061352,0
+PHIO.US,D,20190808,000000,2219.18,2257.2,2216.27,2219.18,13.361111056331,0
+PHIO.US,D,20190809,000000,2256.66,2298.78,2209.68,2253.64,17.018518448743,0
+PHIO.US,D,20190812,000000,2250.72,2286.9,2138.4,2147.9,41.527777607514,0
+PHIO.US,D,20190813,000000,2275.67,2275.67,1960.2,2014.31,76.796295981431,0
+PHIO.US,D,20190814,000000,2019.6,2120.58,2019.6,2054.05,11.351851805309,0
+PHIO.US,D,20190815,000000,2197.8,2227.5,1900.8,2079,27.453703591144,0
+PHIO.US,D,20190816,000000,1962.58,2079,1900.8,2059.99,21.990740650579,0
+PHIO.US,D,20190819,000000,1972.08,2174.69,1942.38,2079,26.21296285549,0
+PHIO.US,D,20190820,000000,2079.65,2197.8,2001.78,2001.78,15.351851788909,0
+PHIO.US,D,20190821,000000,2109.89,2197.8,2001.78,2079.65,13.361111056331,0
+PHIO.US,D,20190822,000000,2031.48,2079,1961.39,1961.39,13.07407402047,0
+PHIO.US,D,20190823,000000,2019.6,2059.99,1961.39,1970.89,6.2962962704815,0
+PHIO.US,D,20190826,000000,2010.74,2059.99,1960.2,2019.06,8.5277777428139,0
+PHIO.US,D,20190827,000000,2019.6,2077.81,1930.5,1959.01,5.9999999754,0
+PHIO.US,D,20190828,000000,1960.2,1960.2,1901.45,1960.2,3.0092592469213,0
+PHIO.US,D,20190829,000000,1959.66,2079,1902.64,1960.85,32.42592579298,0
+PHIO.US,D,20190830,000000,1963.76,2079,1924.02,1924.02,6.1388888637194,0
+PHIO.US,D,20190903,000000,1995.84,2019.6,1901.45,1903.82,11.722222174161,0
+PHIO.US,D,20190904,000000,1916.14,1934.06,1782,1900.8,46.620370179227,0
+PHIO.US,D,20190905,000000,1811.7,1910.95,1702.4,1841.4,41.749999828825,0
+PHIO.US,D,20190906,000000,1841.4,2013.66,1841.4,1945.4,15.444444381122,0
+PHIO.US,D,20190909,000000,2019.6,2019.6,1765.37,1765.37,24.638888787869,0
+PHIO.US,D,20190910,000000,1865.81,2010.1,1850.36,1871.75,7.6944444128972,0
+PHIO.US,D,20190911,000000,1930.5,1960.2,1803.71,1915.06,9.4444444057222,0
+PHIO.US,D,20190912,000000,1900.8,1959.66,1856.3,1924.88,9.5648147755991,0
+PHIO.US,D,20190913,000000,1948.32,1948.32,1859.22,1862.24,2.9999999877,0
+PHIO.US,D,20190916,000000,1900.8,1900.8,1860.41,1881.25,9.6296295901481,0
+PHIO.US,D,20190917,000000,1900.8,2079,1861.06,2019.6,118.44444395882,0
+PHIO.US,D,20190918,000000,2049.3,2162.16,1900.8,1910.95,39.055555395428,0
+PHIO.US,D,20190919,000000,1916.24,1936.44,1841.4,1900.8,4.6296296106481,0
+PHIO.US,D,20190920,000000,1848.53,2010.1,1782,1956.64,8.8611110747806,0
+PHIO.US,D,20190923,000000,1948.32,1948.32,1782,1784.38,33.592592454863,0
+PHIO.US,D,20190924,000000,1873.48,1873.48,1722.6,1747.55,16.194444378047,0
+PHIO.US,D,20190925,000000,1723.25,1740.42,1633.5,1639.44,24.07407397537,0
+PHIO.US,D,20190926,000000,1663.85,1770.12,1663.85,1732.1,1.8981481403657,0
+PHIO.US,D,20190927,000000,1585.98,1684.04,1544.4,1651.32,75.842592281638,0
+PHIO.US,D,20190930,000000,1663.2,1764.18,1544.4,1634.15,25.166666563483,0
+PHIO.US,D,20191001,000000,1634.69,1722.6,1306.8,1722.6,35.953703556294,0
+PHIO.US,D,20191002,000000,1707.8,1707.8,1488.02,1603.8,55.388888661794,0
+PHIO.US,D,20191003,000000,1544.4,1545.05,1323.43,1544.4,67.71296268534,0
+PHIO.US,D,20191004,000000,1514.7,1514.7,1366.2,1373.33,32.490740607529,0
+PHIO.US,D,20191007,000000,1514.7,1544.4,1366.2,1437.48,79.722221895361,0
+PHIO.US,D,20191008,000000,1437.48,1440.5,1336.5,1337.15,9.9537036628935,0
+PHIO.US,D,20191009,000000,1360.26,1443.96,1188,1443.96,44.509259076771,0
+PHIO.US,D,20191010,000000,1485,1544.4,1249.24,1366.2,37.731481326782,0
+PHIO.US,D,20191011,000000,1434.56,1479.06,1205.82,1277.1,29.962962840115,0
+PHIO.US,D,20191014,000000,1277.1,1277.1,1188,1248.05,28.203703588069,0
+PHIO.US,D,20191015,000000,1247.4,1247.4,1128.6,1164.89,57.71296272634,0
+PHIO.US,D,20191016,000000,1129.25,1446.98,1129.25,1364.47,50.07407386877,0
+PHIO.US,D,20191017,000000,1423.87,1423.87,1249.78,1378.08,32.518518385193,0
+PHIO.US,D,20191018,000000,1422.68,1422.68,1259.28,1259.28,13.870370313502,0
+PHIO.US,D,20191021,000000,1306.8,1306.8,1188,1204.09,18.083333259192,0
+PHIO.US,D,20191022,000000,1188,1352.59,1164.35,1324.08,29.490740619829,0
+PHIO.US,D,20191023,000000,1366.2,1573.56,1306.8,1543.21,120.74999950493,0
+PHIO.US,D,20191024,000000,1544.4,1544.4,1306.8,1423.22,62.777777520389,0
+PHIO.US,D,20191025,000000,1493.96,1493.96,1306.8,1320.52,35.824073927195,0
+PHIO.US,D,20191028,000000,1485,1543.86,1366.2,1425.6,38.398147990716,0
+PHIO.US,D,20191029,000000,1484.46,1498.07,1336.5,1368.58,12.944444391372,0
+PHIO.US,D,20191030,000000,1372.14,1535.54,1372.14,1411.99,10.888888844244,0
+PHIO.US,D,20191031,000000,1372.79,1455.3,1313.93,1337.15,16.592592524563,0
+PHIO.US,D,20191101,000000,1425.6,1514.16,1343.09,1368.04,18.694444367797,0
+PHIO.US,D,20191104,000000,1425.6,1455.3,1306.8,1306.8,36.185185036826,0
+PHIO.US,D,20191105,000000,1336.5,1413.72,1306.8,1366.2,9.4814814426074,0
+PHIO.US,D,20191106,000000,1389.96,1425.6,1313.39,1348.38,21.472222134186,0
+PHIO.US,D,20191107,000000,1379.92,1574.1,1320.52,1384.67,85.490740390229,0
+PHIO.US,D,20191108,000000,1387.58,1591.92,1366.2,1544.4,42.42592575198,0
+PHIO.US,D,20191111,000000,1841.4,1960.2,1693.55,1900.8,130.36111057663,0
+PHIO.US,D,20191112,000000,1722.6,1903.82,1490.94,1722.06,64.148147885141,0
+PHIO.US,D,20191113,000000,1782,1782,1497.53,1632.96,32.944444309372,0
+PHIO.US,D,20191114,000000,1395.36,1479.06,1323.43,1451.74,70.916666375908,0
+PHIO.US,D,20191115,000000,1435,1435,1128.6,1129.25,262.87962855182,0
+PHIO.US,D,20191118,000000,772.2,952.182,713.394,824.472,852.50925576397,0
+PHIO.US,D,20191119,000000,798.93,869.022,772.2,790.02,291.10185065833,0
+PHIO.US,D,20191120,000000,635.58,706.86,608.85,680.13,853.81481131417,0
+PHIO.US,D,20191121,000000,891,902.88,740.718,769.23,1736.8333262123,0
+PHIO.US,D,20191122,000000,765.072,801.9,692.01,801.9,337.94444305887,0
+PHIO.US,D,20191125,000000,795.96,804.87,754.38,772.2,193.89814735317,0
+PHIO.US,D,20191126,000000,772.2,801.306,683.694,784.08,187.02777701096,0
+PHIO.US,D,20191127,000000,742.5,843.48,742.5,813.78,210.64814728449,0
+PHIO.US,D,20191129,000000,831.6,891,813.78,849.42,180.63888814827,0
+PHIO.US,D,20191202,000000,877.932,891,700.92,844.668,303.72222097696,0
+PHIO.US,D,20191203,000000,879.12,1033.56,784.08,980.1,514.98147937006,0
+PHIO.US,D,20191204,000000,1008.02,1015.74,838.728,862.488,225.14814722504,0
+PHIO.US,D,20191205,000000,893.97,962.424,838.728,871.992,185.6944436831,0
+PHIO.US,D,20191206,000000,896.94,938.52,861.3,861.3,87.435184826701,0
+PHIO.US,D,20191209,000000,876.15,950.4,876.15,920.7,78.388888567494,0
+PHIO.US,D,20191210,000000,876.15,992.574,876.15,950.4,232.48148052831,0
+PHIO.US,D,20191211,000000,944.46,950.4,844.668,851.202,127.44444392192,0
+PHIO.US,D,20191212,000000,893.376,938.52,844.668,914.76,148.89814753767,0
+PHIO.US,D,20191213,000000,850.014,884.466,779.328,802.494,157.22222157761,0
+PHIO.US,D,20191216,000000,823.284,828.63,772.2,772.794,77.962962643315,0
+PHIO.US,D,20191217,000000,801.9,831.006,772.794,778.734,51.935184972251,0
+PHIO.US,D,20191218,000000,772.2,890.406,772.2,843.48,284.80555438785,0
+PHIO.US,D,20191219,000000,859.518,874.962,801.9,801.9,87.768518158668,0
+PHIO.US,D,20191220,000000,813.78,950.4,807.84,861.3,240.5648138285,0
+PHIO.US,D,20191223,000000,904.068,920.7,844.668,885.06,102.50925883897,0
+PHIO.US,D,20191224,000000,831.6,860.706,813.78,849.064,57.990740502979,0
+PHIO.US,D,20191226,000000,879.12,908.82,847.044,892.123,125.00925874672,0
+PHIO.US,D,20191227,000000,896.94,896.94,864.27,870.804,51.009259050121,0
+PHIO.US,D,20191230,000000,873.18,1009.21,871.398,976.446,345.24073932525,0
+PHIO.US,D,20191231,000000,1009.8,1098.9,960.867,1015.74,366.31481331292,0
+PHIO.US,D,20200102,000000,1063.26,1170.18,950.4,1128.06,384.70370212642,0
+PHIO.US,D,20200103,000000,1155.92,1277.1,1030.64,1136.38,489.51851651149,0
+PHIO.US,D,20200106,000000,1188,1366.2,1077.52,1246.21,846.53703356624,0
+PHIO.US,D,20200107,000000,1294.38,1306.8,1099.55,1140.48,494.44444241722,0
+PHIO.US,D,20200108,000000,1128.6,1128.6,997.92,1090.04,272.67592480795,0
+PHIO.US,D,20200109,000000,1092.96,1470.2,1090.58,1395.9,2624.3333225736,0
+PHIO.US,D,20200110,000000,1300.86,1366.2,1128.6,1253.34,1235.3888838238,0
+PHIO.US,D,20200113,000000,1128.6,1170.18,1069.2,1087.02,530.34259041819,0
+PHIO.US,D,20200114,000000,1152.36,1271.16,1063.26,1160.14,1201.4444395185,0
+PHIO.US,D,20200115,000000,1024.92,1141.56,893.257,1024.92,942.24999613678,0
+PHIO.US,D,20200116,000000,1036.8,1094.06,1027.08,1064.88,844.12036690948,0
+PHIO.US,D,20200117,000000,1027.08,1107,1026,1107,386.03703545429,0
+PHIO.US,D,20200121,000000,1101.6,1101.6,1026,1031.4,170.67592522615,0
+PHIO.US,D,20200122,000000,1026,1076.76,1026,1055.16,157.90740675999,0
+PHIO.US,D,20200123,000000,1048.68,1070.17,1041.12,1041.12,104.74999957053,0
+PHIO.US,D,20200124,000000,1044.36,1047.6,973.08,995.76,316.95370240419,0
+PHIO.US,D,20200127,000000,935.28,1026,897.48,1020.6,251.18518415533,0
+PHIO.US,D,20200128,000000,1024.55,1024.92,964.44,993.6,108.24999955617,0
+PHIO.US,D,20200129,000000,991.44,1009.8,967.68,982.8,37.379629476373,0
+PHIO.US,D,20200130,000000,981.72,981.72,949.311,955.836,154.85185121696,0
+PHIO.US,D,20200131,000000,949.32,1047.6,930.96,994.68,140.33333275797,0
+PHIO.US,D,20200203,000000,1004.4,1004.4,892.62,943.254,250.90740637869,0
+PHIO.US,D,20200204,000000,929.88,1171.8,902.34,1026,1469.5092532343,0
+PHIO.US,D,20200205,000000,901.8,923.4,845.64,891,3222.8425793789,0
+PHIO.US,D,20200206,000000,901.8,901.8,811.08,864.011,857.99073722298,0
+PHIO.US,D,20200207,000000,861.84,869.4,783,804.6,969.5648108396,0
+PHIO.US,D,20200210,000000,802.44,889.92,719.28,720.36,1402.6296238788,0
+PHIO.US,D,20200211,000000,348.84,367.2,304.56,307.8,18649.999923535,0
+PHIO.US,D,20200212,000000,307.8,336.96,284.018,328.32,6535.564788019,0
+PHIO.US,D,20200213,000000,325.08,331.56,297,325.08,1695.5462893446,0
+PHIO.US,D,20200214,000000,324,327.24,313.2,326.16,1246.0925874836,0
+PHIO.US,D,20200218,000000,324,366.12,324,351,4110.2407238888,0
+PHIO.US,D,20200219,000000,344.52,359.64,330.48,347.76,3177.1944314179,0
+PHIO.US,D,20200220,000000,356.4,369.36,353.16,359.64,2167.6851762977,0
+PHIO.US,D,20200221,000000,356.4,356.432,340.2,340.2,1302.5555502151,0
+PHIO.US,D,20200224,000000,322.92,333.72,314.28,315.36,1763.2036964746,0
+PHIO.US,D,20200225,000000,315.36,321.84,298.08,304.56,1231.6388838392,0
+PHIO.US,D,20200226,000000,303.48,329.411,302.4,306.72,1539.1388825784,0
+PHIO.US,D,20200227,000000,302.4,320.89,285.12,315.025,1058.3518475126,0
+PHIO.US,D,20200228,000000,298.08,317.52,295.92,316.44,665.52777504911,0
+PHIO.US,D,20200302,000000,316.44,345.6,306.72,333.72,953.2592553509,0
+PHIO.US,D,20200303,000000,345.6,354.24,321.851,324,1142.5185138342,0
+PHIO.US,D,20200304,000000,338.04,343.44,326.16,336.96,526.11110895406,0
+PHIO.US,D,20200305,000000,336.96,351,329.4,342.36,687.61110829191,0
+PHIO.US,D,20200306,000000,332.64,340.2,329.4,329.4,223.24073982545,0
+PHIO.US,D,20200309,000000,327.24,327.24,298.08,300.24,494.74999797152,0
+PHIO.US,D,20200310,000000,302.4,333.72,291.6,303.48,1323.5925871659,0
+PHIO.US,D,20200311,000000,368.28,395.28,282.96,299.16,46703.722030737,0
+PHIO.US,D,20200312,000000,244.08,260.28,227.88,232.2,3851.1944286545,0
+PHIO.US,D,20200313,000000,238.68,257.04,217.08,218.16,2626.5833225643,0
+PHIO.US,D,20200316,000000,270,283.403,226.8,237.6,4136.4907237811,0
+PHIO.US,D,20200317,000000,259.2,259.2,232.394,253.8,1842.0462887439,0
+PHIO.US,D,20200318,000000,248.4,248.4,217.08,218.16,892.72221856206,0
+PHIO.US,D,20200319,000000,219.24,241.92,218.16,227.88,376.63888734467,0
+PHIO.US,D,20200320,000000,226.8,247.32,226.8,233.28,586.08333093039,0
+PHIO.US,D,20200323,000000,241.92,246.24,220.86,235.44,579.89814577057,0
+PHIO.US,D,20200324,000000,237.6,251.64,226.8,227.88,653.71296028274,0
+PHIO.US,D,20200325,000000,240.84,258.12,232.2,248.4,944.35184798001,0
+PHIO.US,D,20200326,000000,247.32,270,238.68,250.56,1380.9444387826,0
+PHIO.US,D,20200327,000000,258.12,258.12,218.171,226.8,646.89814549587,0
+PHIO.US,D,20200330,000000,220.32,241.92,220.32,238.68,705.24999710847,0
+PHIO.US,D,20200331,000000,280.8,280.8,177.12,191.16,23724.305458285,0
+PHIO.US,D,20200401,000000,183.6,204.12,173.88,182.52,2432.1944344724,0
+PHIO.US,D,20200402,000000,184.68,193.32,172.8,181.44,2162.3981392823,0
+PHIO.US,D,20200403,000000,181.44,187.92,174.96,182.52,1461.1574014167,0
+PHIO.US,D,20200406,000000,180.36,188.46,176.569,182.52,1228.3888838525,0
+PHIO.US,D,20200407,000000,185.76,189,177.12,189,1023.0277735834,0
+PHIO.US,D,20200408,000000,190.08,201.96,187.92,191.473,1561.7685121153,0
+PHIO.US,D,20200409,000000,198.72,206.28,185.76,191.16,2797.0555440876,0
+PHIO.US,D,20200413,000000,191.16,197.64,184.691,196.56,696.37036751525,0
+PHIO.US,D,20200414,000000,204.12,213.84,192.24,208.44,2567.111100586,0
+PHIO.US,D,20200415,000000,208.44,210.6,193.32,198.72,882.71295934384,0
+PHIO.US,D,20200416,000000,208.44,208.44,196.56,206.28,1321.5370316187,0
+PHIO.US,D,20200417,000000,207.36,210.6,197.1,205.2,733.22221921601,0
+PHIO.US,D,20200420,000000,198.72,209.52,195.48,197.64,2978.6388766765,0
+PHIO.US,D,20200421,000000,195.48,200.092,178.2,193.32,1251.1018467223,0
+PHIO.US,D,20200422,000000,193.32,197.662,181.451,190.08,639.80555293235,0
+PHIO.US,D,20200423,000000,196.56,199.8,189,194.4,450.53703518984,0
+PHIO.US,D,20200424,000000,193.32,203.029,190.091,201.96,1091.8796251529,0
+PHIO.US,D,20200427,000000,199.8,205.2,194.4,200.88,1737.5833262092,0
+PHIO.US,D,20200428,000000,205.2,218.16,190.08,196.02,11808.564766399,0
+PHIO.US,D,20200429,000000,197.64,213.84,192.24,204.12,2209.8240650138,0
+PHIO.US,D,20200430,000000,201.96,207.36,194.411,206.28,933.26851469212,0
+PHIO.US,D,20200501,000000,204.12,230.04,197.003,200.88,11844.546247733,0
+PHIO.US,D,20200504,000000,213.84,234.36,206.28,216,10499.453660656,0
+PHIO.US,D,20200505,000000,219.24,241.92,213.851,236.52,7435.2499695155,0
+PHIO.US,D,20200506,000000,250.02,279.72,238.68,241.92,18403.101776399,0
+PHIO.US,D,20200507,000000,259.2,264.6,245.16,259.2,6283.2870112756,0
+PHIO.US,D,20200508,000000,261.36,284.04,261.36,284.04,6463.0277512794,0
+PHIO.US,D,20200511,000000,284.04,287.28,250.56,281.88,3714.6481329181,0
+PHIO.US,D,20200512,000000,277.56,280.8,264.6,266.76,2522.1666563258,0
+PHIO.US,D,20200513,000000,248.4,257.029,226.8,236.52,2327.2036941622,0
+PHIO.US,D,20200514,000000,235.44,237.6,224.64,232.2,974.87962563262,0
+PHIO.US,D,20200515,000000,232.2,247.32,231.12,246.24,1767.5648075678,0
+PHIO.US,D,20200518,000000,243,263.52,228.96,247.32,1064.4629585987,0
+PHIO.US,D,20200519,000000,251.64,258.12,243,245.203,883.89814452417,0
+PHIO.US,D,20200520,000000,258.12,258.12,240.84,241.92,612.175923416,0
+PHIO.US,D,20200521,000000,244.08,262.44,241.92,255.96,1186.6481432829,0
+PHIO.US,D,20200522,000000,258.12,262.44,238.68,249.48,586.24999759638,0
+PHIO.US,D,20200526,000000,250.56,302.389,243.108,258.12,9400.2592207182,0
+PHIO.US,D,20200527,000000,261.36,265.388,238.68,253.8,1564.9814750651,0
+PHIO.US,D,20200528,000000,244.08,255.96,233.28,241.92,1686.2407338272,0
+PHIO.US,D,20200529,000000,569.16,699.84,324,329.4,543370.79406847,0
+PHIO.US,D,20200601,000000,315.36,320.76,300.24,313.2,19041.286958968,0
+PHIO.US,D,20200602,000000,318.6,324,280.8,293.76,13299.768463989,0
+PHIO.US,D,20200603,000000,292.68,300.24,275.4,286.2,7028.5184897016,0
+PHIO.US,D,20200604,000000,289.44,290.52,260.28,266.76,7903.9444120383,0
+PHIO.US,D,20200605,000000,267.84,289.429,267.84,276.48,4205.5925753497,0
+PHIO.US,D,20200608,000000,276.48,300.24,268.92,285.12,5617.3981251168,0
+PHIO.US,D,20200609,000000,280.8,293.76,272.16,290.52,3186.8703573042,0
+PHIO.US,D,20200610,000000,297,315.36,281.88,291.6,10296.481439266,0
+PHIO.US,D,20200611,000000,280.8,285.12,265.68,270,4261.2870195658,0
+PHIO.US,D,20200612,000000,278.64,279.72,255.96,267.84,3114.9536909324,0
+PHIO.US,D,20200615,000000,252.72,269.989,244.08,266.76,2392.2222124141,0
+PHIO.US,D,20200616,000000,266.76,273.229,259.2,264.6,1473.6574013654,0
+PHIO.US,D,20200617,000000,264.6,267.008,255.96,262.44,1693.9444374993,0
+PHIO.US,D,20200618,000000,255.96,268.92,254.88,262.44,2254.3796203867,0
+PHIO.US,D,20200619,000000,262.44,263.52,250.56,253.8,1938.453695756,0
+PHIO.US,D,20200622,000000,270,294.84,257.04,286.2,12935.07402104,0
+PHIO.US,D,20200623,000000,291.6,291.6,270,276.48,3593.722207488,0
+PHIO.US,D,20200624,000000,261.36,266.22,246.24,260.28,3899.3888729014,0
+PHIO.US,D,20200625,000000,255.96,263.52,249.48,259.2,1299.8981428186,0
+PHIO.US,D,20200626,000000,253.8,255.96,247.32,251.64,1767.0092520145,0
+PHIO.US,D,20200629,000000,251.64,253.8,243,246.24,2407.3981382778,0
+PHIO.US,D,20200630,000000,244.08,246.78,233.28,236.52,2444.8796196056,0
+PHIO.US,D,20200701,000000,235.44,280.8,235.332,244.08,13934.620313239,0
+PHIO.US,D,20200702,000000,245.16,246.78,226.8,237.6,1756.0462890965,0
+PHIO.US,D,20200706,000000,241.92,251.64,233.28,247.32,1686.4722153077,0
+PHIO.US,D,20200707,000000,239.76,246.229,235.44,241.92,1061.925921572,0
+PHIO.US,D,20200708,000000,239.76,245.171,236.52,240.84,1650.7036969358,0
+PHIO.US,D,20200709,000000,240.84,291.6,235.44,280.8,25020.80545297,0
+PHIO.US,D,20200710,000000,263.52,263.52,237.6,247.32,5173.3796084188,0
+PHIO.US,D,20200713,000000,247.32,267.84,245.16,250.56,7367.4999697932,0
+PHIO.US,D,20200714,000000,250.56,257.04,245.16,247.32,1357.6388833226,0
+PHIO.US,D,20200715,000000,252.72,256.997,246.24,250.56,1747.1481409848,0
+PHIO.US,D,20200716,000000,248.4,253.8,236.52,252.72,1741.7499928588,0
+PHIO.US,D,20200717,000000,250.56,273.24,247.331,259.2,6473.8981216052,0
+PHIO.US,D,20200720,000000,265.68,268.92,248.4,261.36,2924.6759139348,0
+PHIO.US,D,20200721,000000,265.68,297,264.6,270,9474.3332944886,0
+PHIO.US,D,20200722,000000,279.72,285.12,266.76,267.84,2902.7036918026,0
+PHIO.US,D,20200723,000000,268.92,287.28,262.656,264.6,3575.7870223763,0
+PHIO.US,D,20200724,000000,264.6,270,255.96,266.76,1257.4999948443,0
+PHIO.US,D,20200727,000000,270,272.16,260.28,263.52,1381.4722165582,0
+PHIO.US,D,20200728,000000,261.36,265.68,248.4,251.64,3870.1296137621,0
+PHIO.US,D,20200729,000000,253.8,259.2,250.56,258.12,1582.675919437,0
+PHIO.US,D,20200730,000000,255.96,277.56,253.8,270,4076.6759092116,0
+PHIO.US,D,20200731,000000,271.08,272.7,259.2,267.84,2455.7592491906,0
+PHIO.US,D,20200803,000000,270,336.96,261.371,288.36,21296.78694972,0
+PHIO.US,D,20200804,000000,282.96,291.6,275.4,282.96,2656.1111002211,0
+PHIO.US,D,20200805,000000,291.6,295.92,278.64,288.36,1923.8333254456,0
+PHIO.US,D,20200806,000000,292.68,293.76,280.8,284.04,1351.5277722365,0
+PHIO.US,D,20200807,000000,281.88,313.74,279.72,295.92,8175.5462627766,0
+PHIO.US,D,20200810,000000,298.08,338.04,297,317.52,11876.564766121,0
+PHIO.US,D,20200811,000000,329.4,342.36,302.4,307.8,12133.490690993,0
+PHIO.US,D,20200812,000000,302.4,302.4,270,276.48,7364.7221920269,0
+PHIO.US,D,20200813,000000,274.32,279.72,254.88,266.76,5205.4351638429,0
+PHIO.US,D,20200814,000000,263.52,265.68,255.96,261.36,1833.2499924837,0
+PHIO.US,D,20200817,000000,265.68,278.64,263.52,272.16,2340.7870274398,0
+PHIO.US,D,20200818,000000,268.92,278.64,265.604,272.16,3606.9722074336,0
+PHIO.US,D,20200819,000000,268.92,274.32,267.84,271.08,1195.6759210237,0
+PHIO.US,D,20200820,000000,271.08,273.24,265.345,266.76,1114.4629583937,0
+PHIO.US,D,20200821,000000,266.76,271.08,262.44,264.6,936.1296257915,0
+PHIO.US,D,20200824,000000,262.44,268.92,253.8,262.44,4288.8796120452,0
+PHIO.US,D,20200825,000000,259.2,270,258.12,268.92,644.89814550407,0
+PHIO.US,D,20200826,000000,268.92,268.92,257.58,258.12,1496.6296234934,0
+PHIO.US,D,20200827,000000,255.96,259.74,250.56,253.8,2036.3333249844,0
+PHIO.US,D,20200828,000000,253.8,258.12,251.64,258.12,784.6944412272,0
+PHIO.US,D,20200831,000000,253.8,257.04,248.4,249.48,1084.8981437001,0
+PHIO.US,D,20200901,000000,249.48,250.344,230.04,233.28,2276.2129536305,0
+PHIO.US,D,20200902,000000,233.28,235.332,222.48,224.64,1828.074066579,0
+PHIO.US,D,20200903,000000,223.56,239.771,219.262,236.52,5506.4814589049,0
+PHIO.US,D,20200904,000000,238.68,238.68,206.28,220.32,2410.4629530801,0
+PHIO.US,D,20200908,000000,213.84,224.651,210.6,219.251,570.65740506771,0
+PHIO.US,D,20200909,000000,217.08,222.48,211.68,211.68,749.34258952029,0
+PHIO.US,D,20200910,000000,213.84,222.48,212.76,216,665.59258986366,0
+PHIO.US,D,20200911,000000,216,220.32,210.6,210.6,604.45370122544,0
+PHIO.US,D,20200914,000000,210.6,222.48,210.6,220.32,816.45370035624,0
+PHIO.US,D,20200915,000000,221.4,233.82,220.32,225.72,1187.2592543915,0
+PHIO.US,D,20200916,000000,224.64,233.28,221.4,231.12,682.26851572122,0
+PHIO.US,D,20200917,000000,231.12,302.4,228.226,266.76,51929.110898202,0
+PHIO.US,D,20200918,000000,261.738,280.8,249.48,278.64,5417.2777555669,0
+PHIO.US,D,20200921,000000,267.84,271.08,251.64,257.04,2194.2777687812,0
+PHIO.US,D,20200922,000000,258.12,260.28,244.08,246.24,1602.2036971347,0
+PHIO.US,D,20200923,000000,246.24,246.24,224.64,227.88,2668.0092483204,0
+PHIO.US,D,20200924,000000,224.64,236.52,213.84,221.4,1544.2499936686,0
+PHIO.US,D,20200925,000000,222.48,245.16,222.48,238.68,1133.7129583147,0
+PHIO.US,D,20200928,000000,239.76,241.24,221.4,226.8,1320.9444390286,0
+PHIO.US,D,20200929,000000,227.005,233.28,224.64,230.04,737.71295993834,0
+PHIO.US,D,20200930,000000,234.36,241.92,228.182,231.12,805.48147817901,0
+PHIO.US,D,20201001,000000,228.96,241.92,226.8,236.52,1076.9351807698,0
+PHIO.US,D,20201002,000000,227.88,240.84,225.72,238.68,849.49999651705,0
+PHIO.US,D,20201005,000000,238.68,249.48,236.52,240.84,697.23147862283,0
+PHIO.US,D,20201006,000000,239.76,246.942,231.12,231.12,526.7407385811,0
+PHIO.US,D,20201007,000000,231.12,248.4,230.04,237.6,1193.1296247378,0
+PHIO.US,D,20201008,000000,236.52,245.16,235.44,239.76,515.32407196125,0
+PHIO.US,D,20201009,000000,239.76,249.48,238.68,240.84,695.68518233288,0
+PHIO.US,D,20201012,000000,245.16,257.04,232.2,235.094,2418.3703604551,0
+PHIO.US,D,20201013,000000,233.28,245.16,231.12,237.6,932.75925543495,0
+PHIO.US,D,20201014,000000,237.6,243,231.12,232.2,630.62962704405,0
+PHIO.US,D,20201015,000000,231.898,234.36,223.56,234.36,1064.2407363774,0
+PHIO.US,D,20201016,000000,234.36,238.68,227.88,228.96,464.51851661399,0
+PHIO.US,D,20201019,000000,228.96,233.28,226.8,228.42,356.2592577986,0
+PHIO.US,D,20201020,000000,235.44,264.892,224.64,226.8,7658.0555241575,0
+PHIO.US,D,20201021,000000,227.88,255.96,212.76,238.68,9891.0184779653,0
+PHIO.US,D,20201022,000000,234.36,247.32,230.04,233.28,2037.5833249792,0
+PHIO.US,D,20201023,000000,240.84,240.84,226.8,228.96,728.1296266443,0
+PHIO.US,D,20201026,000000,228.96,228.96,216,222.48,2952.0462841929,0
+PHIO.US,D,20201027,000000,223.56,223.754,214.92,217.08,636.48147887191,0
+PHIO.US,D,20201028,000000,214.92,270,201.96,253.8,18113.036962773,0
+PHIO.US,D,20201029,000000,235.44,238.68,224.64,230.04,4745.731462024,0
+PHIO.US,D,20201030,000000,222.48,227.88,214.92,224.64,2357.1573977431,0
+PHIO.US,D,20201102,000000,224.64,230.04,216,226.8,3125.4259131117,0
+PHIO.US,D,20201103,000000,227.34,231.12,221.4,228.96,1485.0370309484,0
+PHIO.US,D,20201104,000000,228.96,238.572,224.64,233.28,1583.4999935077,0
+PHIO.US,D,20201105,000000,236.52,245.16,232.2,240.84,3627.9259110514,0
+PHIO.US,D,20201106,000000,243,252.72,227.88,240.84,1971.2685104363,0
+PHIO.US,D,20201109,000000,268.92,297,241.92,260.28,45250.120184845,0
+PHIO.US,D,20201110,000000,243.497,295.812,236.531,267.84,33024.02764238,0
+PHIO.US,D,20201111,000000,253.8,258.79,240.84,253.8,3667.7499849622,0
+PHIO.US,D,20201112,000000,257.04,257.04,228.96,234.36,3340.5833196369,0
+PHIO.US,D,20201113,000000,238.68,243,233.28,239.76,1914.8703625194,0
+PHIO.US,D,20201116,000000,240.84,244.08,233.28,243,1171.5555507522,0
+PHIO.US,D,20201117,000000,244.08,246.24,234.36,243,1056.7685141858,0
+PHIO.US,D,20201118,000000,241.92,247.32,232.2,235.44,1687.0833264163,0
+PHIO.US,D,20201119,000000,232.2,238.248,230.04,235.44,1263.9074022254,0
+PHIO.US,D,20201120,000000,235.44,241.92,230.04,237.6,1146.6018471508,0
+PHIO.US,D,20201123,000000,238.68,255.96,235.44,238.68,4397.8888708575,0
+PHIO.US,D,20201124,000000,243,245.7,237.6,241.92,1251.6759207941,0
+PHIO.US,D,20201125,000000,241.92,247.32,240.84,241.92,2194.2870280405,0
+PHIO.US,D,20201127,000000,241.92,253.8,241.92,248.4,3010.4907283977,0
+PHIO.US,D,20201130,000000,247.32,252.72,237.6,252.72,1831.6944369345,0
+PHIO.US,D,20201201,000000,250.56,264.6,246.24,254.88,4730.879610233,0
+PHIO.US,D,20201202,000000,258.12,274.32,254.902,266.76,5218.2222008275,0
+PHIO.US,D,20201203,000000,268.92,272.171,249.48,253.8,3929.0925764833,0
+PHIO.US,D,20201204,000000,253.8,259.2,237.6,258.12,1907.3888810686,0
+PHIO.US,D,20201207,000000,257.04,267.84,251.64,253.8,2413.6018419561,0
+PHIO.US,D,20201208,000000,253.8,259.146,247.32,255.96,1512.1481419483,0
+PHIO.US,D,20201209,000000,254.88,290.52,251.64,277.56,14702.74068046,0
+PHIO.US,D,20201210,000000,284.04,378,270,358.56,44487.842410192,0
+PHIO.US,D,20201211,000000,313.2,332.64,289.829,305.64,19457.259179484,0
+PHIO.US,D,20201214,000000,306.72,306.72,273.672,281.556,6983.4444158123,0
+PHIO.US,D,20201215,000000,282.96,290.52,274.32,281.88,1995.1203621904,0
+PHIO.US,D,20201216,000000,281.88,281.88,272.16,279.72,1906.2036958883,0
+PHIO.US,D,20201217,000000,279.72,280.8,270,278.64,2653.2036928256,0
+PHIO.US,D,20201218,000000,285.12,307.8,279.72,280.8,6701.6018243753,0
+PHIO.US,D,20201221,000000,270,277.56,262.44,275.4,3371.7685046943,0
+PHIO.US,D,20201222,000000,274.32,289.44,266.76,285.12,3736.1018365338,0
+PHIO.US,D,20201223,000000,288.36,315.36,280.8,295.92,13248.083279016,0
+PHIO.US,D,20201224,000000,298.08,299.16,288.36,291.6,1457.1388829146,0
+PHIO.US,D,20201228,000000,300.24,300.24,280.8,288.36,2844.0462846357,0
+PHIO.US,D,20201229,000000,307.8,308.88,270,282.96,12907.61105819,0
+PHIO.US,D,20201230,000000,291.6,294.84,280.8,292.68,3623.2592444039,0
+PHIO.US,D,20201231,000000,292.68,294.84,282.96,290.52,2698.9351741196,0
+PHIO.US,D,20210104,000000,288.36,311.029,284.04,303.48,5094.5740531863,0
+PHIO.US,D,20210105,000000,302.4,319.68,302.4,304.56,3199.3518387345,0
+PHIO.US,D,20210106,000000,307.8,315.36,293.76,298.08,3223.1944312293,0
+PHIO.US,D,20210107,000000,306.72,312.12,298.08,308.88,1335.731476005,0
+PHIO.US,D,20210108,000000,306.72,330.48,304.56,328.32,3584.6388741919,0
+PHIO.US,D,20210111,000000,330.48,345.6,320.76,334.8,3173.2962832858,0
+PHIO.US,D,20210112,000000,335.88,339.12,314.28,318.6,3398.703689769,0
+PHIO.US,D,20210113,000000,320.76,326.149,307.8,313.2,2047.6759175305,0
+PHIO.US,D,20210114,000000,309.96,326.171,308.88,322.92,1721.9166596068,0
+PHIO.US,D,20210115,000000,327.24,333.72,309.96,314.28,2072.3703618737,0
+PHIO.US,D,20210119,000000,316.44,329.4,315.36,324,1953.222214214,0
+PHIO.US,D,20210120,000000,331.56,334.8,320.76,332.64,2885.4629511326,0
+PHIO.US,D,20210121,000000,331.56,342.36,293.76,303.48,12231.286986889,0
+PHIO.US,D,20210122,000000,307.8,313.2,294.84,312.12,6225.9721966957,0
+PHIO.US,D,20210125,000000,309.182,316.44,293.76,312.12,5694.5462729487,0
+PHIO.US,D,20210126,000000,354.24,378,326.16,338.04,32512.583200032,0
+PHIO.US,D,20210127,000000,324,347.76,309.96,330.48,9014.7592222987,0
+PHIO.US,D,20210128,000000,331.56,338.04,315.576,333.72,5470.9536812728,0
+PHIO.US,D,20210129,000000,334.8,346.68,324,338.04,6407.2499737303,0
+PHIO.US,D,20210201,000000,344.52,367.2,330.458,346.68,12132.768468775,0
+PHIO.US,D,20210202,000000,352.08,363.96,340.2,341.28,2435.9073974202,0
+PHIO.US,D,20210203,000000,344.52,368.075,344.52,359.64,5622.4629399109,0
+PHIO.US,D,20210204,000000,368.28,424.44,366.12,394.2,17623.638816632,0
+PHIO.US,D,20210205,000000,394.2,407.16,357.156,357.48,6397.4999737703,0
+PHIO.US,D,20210208,000000,361.8,396.36,359.64,375.84,15959.120304937,0
+PHIO.US,D,20210209,000000,367.2,387.72,335.88,363.96,17958.462889333,0
+PHIO.US,D,20210210,000000,378,410.4,349.628,359.64,27967.518403852,0
+PHIO.US,D,20210211,000000,362.88,442.8,353.16,389.88,86716.05520002,0
+PHIO.US,D,20210212,000000,379.08,385.56,355.32,370.44,38166.59243611,0
+PHIO.US,D,20210216,000000,381.24,408.24,365.04,399.6,45869.407219343,0
+PHIO.US,D,20210217,000000,396.36,446.04,383.4,429.84,34317.94430374,0
+PHIO.US,D,20210218,000000,452.52,470.88,394.2,437.4,43122.157230607,0
+PHIO.US,D,20210219,000000,442.8,450.36,410.4,420.12,19758.546215286,0
+PHIO.US,D,20210222,000000,407.16,425.509,383.4,389.88,17452.092521039,0
+PHIO.US,D,20210223,000000,369.36,376.92,326.376,347.76,16167.638822601,0
+PHIO.US,D,20210224,000000,358.56,382.32,353.16,355.32,9282.9814434213,0
+PHIO.US,D,20210225,000000,362.88,363.96,324,333.72,8724.9258901537,0
+PHIO.US,D,20210226,000000,331.56,339.152,301.32,308.88,11577.592545124,0
+PHIO.US,D,20210301,000000,344.52,358.56,330.48,332.64,27133.462851716,0
+PHIO.US,D,20210302,000000,331.56,359.64,326.614,347.76,15184.953641445,0
+PHIO.US,D,20210303,000000,355.32,356.4,316.98,317.52,7382.7962660268,0
+PHIO.US,D,20210304,000000,321.84,321.84,270,273.24,14006.76846109,0
+PHIO.US,D,20210305,000000,279.72,280.098,228.96,273.24,9160.7221846633,0
+PHIO.US,D,20210308,000000,270,278.64,255.96,267.84,5313.4536819185,0
+PHIO.US,D,20210309,000000,275.4,307.8,270.572,298.08,11884.407358682,0
+PHIO.US,D,20210310,000000,304.56,311.04,289.44,306.72,6715.0833058015,0
+PHIO.US,D,20210311,000000,316.44,352.08,309.96,340.2,17495.71289123,0
+PHIO.US,D,20210312,000000,332.64,348.84,324,340.2,4364.5370191424,0
+PHIO.US,D,20210315,000000,335.88,362.88,334.8,349.92,5863.4536796635,0
+PHIO.US,D,20210316,000000,344.52,348.689,329.076,336.96,2780.2314700825,0
+PHIO.US,D,20210317,000000,327.24,344.52,314.28,331.56,3883.7685025951,0
+PHIO.US,D,20210318,000000,332.64,348.84,317.52,318.6,4369.7870191209,0
+PHIO.US,D,20210319,000000,322.92,343.44,316.44,326.16,8909.2314449536,0
+PHIO.US,D,20210322,000000,328.32,334.8,318.6,324,4087.907390647,0
+PHIO.US,D,20210323,000000,326.16,326.7,291.6,294.84,7823.638856812,0
+PHIO.US,D,20210324,000000,302.616,304.56,278.64,284.04,5087.8703495101,0
+PHIO.US,D,20210325,000000,267.84,298.08,261.36,295.92,6832.4166386538,0
+PHIO.US,D,20210326,000000,308.88,313.2,287.28,303.48,4147.2499829963,0
+PHIO.US,D,20210329,000000,306.72,306.72,272.16,279.72,4186.5647976499,0
+PHIO.US,D,20210330,000000,281.88,313.2,278.64,292.68,6882.592564374,0
+PHIO.US,D,20210331,000000,297,301.32,286.524,289.44,3607.5648000238,0
+PHIO.US,D,20210401,000000,295.92,305.64,290.52,297,2985.0277655392,0
+PHIO.US,D,20210405,000000,306.72,307.8,292.68,302.4,2276.527768444,0
+PHIO.US,D,20210406,000000,300.24,302.4,287.28,291.6,3862.1296137949,0
+PHIO.US,D,20210407,000000,292.68,293.76,282.96,287.28,3045.5462838096,0
+PHIO.US,D,20210408,000000,293.76,300.24,281.88,299.16,1779.0925852983,0
+PHIO.US,D,20210409,000000,288.36,301.32,288.36,295.92,3057.2129504284,0
+PHIO.US,D,20210412,000000,279.72,281.88,259.2,263.52,8878.5832969311,0
+PHIO.US,D,20210413,000000,260.28,268.92,252.72,255.96,2633.388878092,0
+PHIO.US,D,20210414,000000,258.12,266.76,253.26,261.36,2716.3333221964,0
+PHIO.US,D,20210415,000000,261.36,270,243,250.56,3033.222209786,0
+PHIO.US,D,20210416,000000,250.56,250.56,237.6,247.32,3522.5833188907,0
+PHIO.US,D,20210419,000000,241.92,250.549,233.28,238.68,4756.2222027217,0
+PHIO.US,D,20210420,000000,239.76,243,226.8,234.36,2685.398137138,0
+PHIO.US,D,20210421,000000,233.28,257.04,232.2,253.8,2076.8055470407,0
+PHIO.US,D,20210422,000000,257.04,259.2,243,247.32,1937.1203624282,0
+PHIO.US,D,20210423,000000,247.32,254.869,243.216,251.64,1072.4074030105,0
+PHIO.US,D,20210426,000000,253.8,267.84,248.4,265.68,3583.0370223466,0
+PHIO.US,D,20210427,000000,265.68,267.278,253.8,255.96,1443.5092533409,0
+PHIO.US,D,20210428,000000,259.2,274.32,249.48,262.44,3974.351835557,0
+PHIO.US,D,20210429,000000,268.92,268.92,246.24,252.72,3453.9907265794,0
+PHIO.US,D,20210430,000000,244.231,253.8,244.231,249.48,1612.7962896838,0
+PHIO.US,D,20210503,000000,252.72,252.72,241.92,245.16,1410.1296238481,0
+PHIO.US,D,20210504,000000,245.16,245.16,232.211,239.76,1842.5462887419,0
+PHIO.US,D,20210505,000000,239.76,252.72,233.28,244.08,13839.092535853,0
+PHIO.US,D,20210506,000000,241.92,245.16,220.32,236.52,10590.49069732,0
+PHIO.US,D,20210507,000000,238.68,307.8,233.28,288.36,192220.02698968,0
+PHIO.US,D,20210510,000000,282.96,282.96,253.8,275.4,34848.351708974,0
+PHIO.US,D,20210511,000000,259.2,265.68,233.28,236.52,22119.277687089,0
+PHIO.US,D,20210512,000000,227.88,236.585,220.32,221.4,10563.342549283,0
+PHIO.US,D,20210513,000000,218.16,219.24,198.72,201.96,12523.120319025,0
+PHIO.US,D,20210514,000000,206.28,212.76,205.2,206.28,3789.7592437212,0
+PHIO.US,D,20210517,000000,203.04,220.32,196.56,218.16,5353.2684965701,0
+PHIO.US,D,20210518,000000,221.4,226.8,213.84,224.64,2857.9444327269,0
+PHIO.US,D,20210519,000000,217.08,225.72,213.84,220.32,2378.8888791354,0
+PHIO.US,D,20210520,000000,217.08,223.56,216,219.24,1239.6944393617,0
+PHIO.US,D,20210521,000000,225.72,232.2,221.4,230.04,2815.5740625302,0
+PHIO.US,D,20210524,000000,224.64,230.04,221.4,223.56,1658.953696902,0
+PHIO.US,D,20210525,000000,227.88,228.96,220.32,221.4,1545.4907344042,0
+PHIO.US,D,20210526,000000,218.16,235.44,217.08,233.28,2777.6296182413,0
+PHIO.US,D,20210527,000000,232.2,241.92,224.64,238.68,1843.2499924427,0
+PHIO.US,D,20210528,000000,243,248.4,238.086,239.76,1723.2777707123,0
+PHIO.US,D,20210601,000000,239.76,255.96,238.68,238.864,5852.1481241543,0
+PHIO.US,D,20210602,000000,237.6,249.48,227.88,232.2,11182.194398597,0
+PHIO.US,D,20210603,000000,231.12,239.76,224.64,234.36,10501.407364352,0
+PHIO.US,D,20210604,000000,233.28,237.6,218.138,223.56,7232.0833036818,0
+PHIO.US,D,20210607,000000,220.32,234.36,217.08,224.64,3631.8333184428,0
+PHIO.US,D,20210608,000000,225.72,232.2,218.16,231.12,3645.1110961662,0
+PHIO.US,D,20210609,000000,230.04,244.08,230.04,236.52,12982.203650476,0
+PHIO.US,D,20210610,000000,238.68,238.788,230.04,233.28,2892.8518399912,0
+PHIO.US,D,20210611,000000,235.44,240.84,233.28,238.68,2675.898137177,0
+PHIO.US,D,20210614,000000,248.4,266.76,247.86,260.28,11658.98143368,0
+PHIO.US,D,20210615,000000,261.36,261.36,238.68,244.08,4049.0647982136,0
+PHIO.US,D,20210616,000000,243,252.72,239.771,249.48,2667.8148038768,0
+PHIO.US,D,20210617,000000,249.48,252.72,246.132,246.24,1224.685180164,0
+PHIO.US,D,20210618,000000,244.08,248.4,237.6,237.6,1515.9259197106,0
+PHIO.US,D,20210621,000000,237.6,241.92,232.2,237.6,1747.5648076498,0
+PHIO.US,D,20210622,000000,237.6,243,233.28,239.76,4192.0833161458,0
+PHIO.US,D,20210623,000000,235.44,240.829,235.44,239.76,929.08332952409,0
+PHIO.US,D,20210624,000000,239.76,252.72,239.76,250.56,6471.7129364289,0
+PHIO.US,D,20210625,000000,252.72,262.44,248.4,261.36,3055.2962837696,0
+PHIO.US,D,20210628,000000,258.12,266.76,247.32,250.56,3331.925912265,0
+PHIO.US,D,20210629,000000,249.48,259.2,243,246.24,2566.6018413288,0
+PHIO.US,D,20210630,000000,246.24,247.32,232.2,244.08,1809.2777703597,0
+PHIO.US,D,20210701,000000,243,248.4,235.451,241.92,982.52777374941,0
+PHIO.US,D,20210702,000000,238.68,240.84,228.96,233.28,2471.2036935718,0
+PHIO.US,D,20210706,000000,231.12,233.28,221.4,221.4,2387.824064284,0
+PHIO.US,D,20210707,000000,224.64,231.12,207.36,212.76,5337.3147929318,0
+PHIO.US,D,20210708,000000,209.52,221.4,206.28,216,2376.9259161805,0
+PHIO.US,D,20210709,000000,217.08,232.2,214.92,224.64,3745.8888735307,0
+PHIO.US,D,20210712,000000,224.64,226.26,213.84,219.24,3732.9259106209,0
+PHIO.US,D,20210713,000000,218.16,219.24,210.6,212.76,1869.1944367807,0
+PHIO.US,D,20210714,000000,212.76,221.4,206.28,208.44,4299.5370194089,0
+PHIO.US,D,20210715,000000,207.36,211.68,198.72,205.2,4130.6388719533,0
+PHIO.US,D,20210716,000000,205.2,208.44,190.08,196.56,6258.4166410072,0
+PHIO.US,D,20210719,000000,194.4,199.8,185.76,194.4,6133.9259007768,0
+PHIO.US,D,20210720,000000,194.4,207.36,194.4,199.8,4084.3981314021,0
+PHIO.US,D,20210721,000000,203.04,214.92,201.96,208.44,6865.5740459252,0
+PHIO.US,D,20210722,000000,208.44,208.451,198.72,204.12,3493.1573930855,0
+PHIO.US,D,20210723,000000,204.12,204.12,194.4,203.04,2094.2777691912,0
+PHIO.US,D,20210726,000000,200.88,205.2,192.24,192.24,4361.212945082,0
+PHIO.US,D,20210727,000000,192.24,201.96,187.92,196.56,5205.1666453255,0
+PHIO.US,D,20210728,000000,191.538,201.96,191.538,198.72,905.03703332639,0
+PHIO.US,D,20210729,000000,197.64,199.8,194.4,196.56,626.03703447029,0
+PHIO.US,D,20210730,000000,196.56,203.04,190.08,194.4,652.70370102762,0
+PHIO.US,D,20210802,000000,196.776,203.04,193.32,197.64,1411.6944386565,0
+PHIO.US,D,20210803,000000,197.64,231.12,196.56,213.84,16026.16660096,0
+PHIO.US,D,20210804,000000,213.84,216.875,192.24,195.48,4596.8333144863,0
+PHIO.US,D,20210805,000000,195.48,200.88,195.48,196.56,725.56481184,0
+PHIO.US,D,20210806,000000,196.56,198.72,192.24,194.4,1779.0925852983,0
+PHIO.US,D,20210809,000000,198.72,210.6,192.24,205.2,8532.4073724245,0
+PHIO.US,D,20210810,000000,206.28,207.36,194.4,195.48,2117.2314728008,0
+PHIO.US,D,20210811,000000,194.4,201.96,193.838,197.64,1918.8425847253,0
+PHIO.US,D,20210812,000000,195.48,196.56,187.92,189,2539.9444340307,0
+PHIO.US,D,20210813,000000,194.4,194.4,183.6,185.76,3783.0833178227,0
+PHIO.US,D,20210816,000000,184.68,186.84,173.88,174.96,2143.6666578776,0
+PHIO.US,D,20210817,000000,177.12,179.28,169.56,178.2,3029.7777653557,0
+PHIO.US,D,20210818,000000,178.2,189.54,178.2,180.36,1874.8981404611,0
+PHIO.US,D,20210819,000000,179.28,187.92,174.96,174.96,2579.287026462,0
+PHIO.US,D,20210820,000000,173.88,183.6,172.8,182.52,1427.7499941462,0
+PHIO.US,D,20210823,000000,184.68,194.4,183.6,194.4,1241.046291208,0
+PHIO.US,D,20210824,000000,192.24,201.96,189.065,199.8,1509.8055493654,0
+PHIO.US,D,20210825,000000,200.88,207.36,195.523,203.04,1045.1666623815,0
+PHIO.US,D,20210826,000000,201.96,206.28,196.56,203.04,629.44444186372,0
+PHIO.US,D,20210827,000000,199.8,216,199.26,206.28,2499.5925823443,0
+PHIO.US,D,20210830,000000,209.52,210.6,205.2,207.36,516.73147936288,0
+PHIO.US,D,20210831,000000,205.2,226.8,205.2,224.64,4757.324054569,0
+PHIO.US,D,20210901,000000,227.88,235.44,214.92,216,2705.814803721,0
+PHIO.US,D,20210902,000000,219.24,226.8,210.6,225.72,1610.9536970988,0
+PHIO.US,D,20210903,000000,224.64,225.72,216,219.24,1509.833327143,0
+PHIO.US,D,20210907,000000,217.08,222.48,210.6,211.68,881.57407045962,0
+PHIO.US,D,20210908,000000,212.76,216,207.36,209.52,1076.7036992892,0
+PHIO.US,D,20210909,000000,210.6,219.24,208.98,216,785.65740418621,0
+PHIO.US,D,20210910,000000,220.32,223.56,213.84,221.4,842.99073728448,0
+PHIO.US,D,20210913,000000,223.56,223.56,216,219.24,339.11110972076,0
+PHIO.US,D,20210914,000000,216,232.2,213.851,217.08,3761.0555401352,0
+PHIO.US,D,20210915,000000,218.16,219.24,211.68,212.76,1617.9814748478,0
+PHIO.US,D,20210916,000000,232.2,259.2,223.56,235.44,105088.97179136,0
+PHIO.US,D,20210917,000000,232.2,246.24,221.4,246.24,15265.27771519,0
+PHIO.US,D,20210920,000000,224.64,235.98,219.24,230.04,5857.2962722814,0
+PHIO.US,D,20210921,000000,228.96,230.04,221.616,227.88,1745.3703632144,0
+PHIO.US,D,20210922,000000,230.04,237.6,225.72,236.52,1965.7592511996,0
+PHIO.US,D,20210923,000000,232.2,235.44,227.88,231.12,1602.0277712095,0
+PHIO.US,D,20210924,000000,232.2,236.52,226.8,232.2,1187.9351803147,0
+PHIO.US,D,20210927,000000,224.64,233.28,218.16,223.56,1962.1481401033,0
+PHIO.US,D,20210928,000000,221.4,226.8,217.08,223.56,1762.1018446272,0
+PHIO.US,D,20210929,000000,222.48,224.64,207.36,210.6,2027.3333250213,0
+PHIO.US,D,20210930,000000,213.84,220.309,209.52,219.24,769.03703388399,0
+PHIO.US,D,20211001,000000,219.24,219.24,207.36,214.92,532.49073855753,0
+PHIO.US,D,20211004,000000,214.92,214.92,200.88,205.2,1745.2592521037,0
+PHIO.US,D,20211005,000000,210.6,211.68,201.42,209.52,3023.6759135289,0
+PHIO.US,D,20211006,000000,208.44,208.44,191.16,192.24,2607.1759152365,0
+PHIO.US,D,20211007,000000,197.64,198.72,192.283,196.56,816.24073739415,0
+PHIO.US,D,20211008,000000,194.4,199.8,194.4,197.64,883.00925563892,0
+PHIO.US,D,20211011,000000,195.48,197.64,187.92,192.262,2855.0555438498,0
+PHIO.US,D,20211012,000000,193.32,194.4,183.6,186.84,3366.6296158264,0
+PHIO.US,D,20211013,000000,187.92,193.32,171.72,176.04,5706.1573840122,0
+PHIO.US,D,20211014,000000,177.12,183.6,177.12,181.44,1357.2129573984,0
+PHIO.US,D,20211015,000000,179.28,195.48,179.28,180.36,4567.4814627548,0
+PHIO.US,D,20211018,000000,183.6,184.68,174.96,180.36,2096.5648062189,0
+PHIO.US,D,20211019,000000,179.28,183.6,179.28,182.52,846.49073727013,0
+PHIO.US,D,20211020,000000,179.28,191.16,179.28,186.84,2351.8333236908,0
+PHIO.US,D,20211021,000000,186.84,186.84,182.52,184.68,610.62036786683,0
+PHIO.US,D,20211022,000000,181.44,182.52,173.88,176.04,1737.3055484326,0
+PHIO.US,D,20211025,000000,178.2,181.44,173.88,177.12,664.6944417192,0
+PHIO.US,D,20211026,000000,178.2,179.28,176.04,179.28,858.81481129367,0
+PHIO.US,D,20211027,000000,180.36,180.36,172.8,174.96,999.78703293791,0
+PHIO.US,D,20211028,000000,174.96,178.2,172.8,178.2,1532.7685122342,0
+PHIO.US,D,20211029,000000,179.28,184.68,177.12,181.44,1947.9351771987,0
+PHIO.US,D,20211101,000000,181.44,186.84,177.12,181.44,2528.53702667,0
+PHIO.US,D,20211102,000000,181.44,182.52,178.2,182.52,766.19444130305,0
+PHIO.US,D,20211103,000000,180.36,187.92,180.36,184.68,1774.6481408721,0
+PHIO.US,D,20211104,000000,187.92,187.92,183.6,185.76,483.24999801868,0
+PHIO.US,D,20211105,000000,185.76,187.574,180.36,184.68,551.4351829243,0
+PHIO.US,D,20211108,000000,181.44,184.68,180.36,180.36,1005.9444403201,0
+PHIO.US,D,20211109,000000,179.28,181.937,173.88,179.28,1308.4166613022,0
+PHIO.US,D,20211110,000000,178.2,180.36,174.96,176.04,869.72221865636,0
+PHIO.US,D,20211111,000000,173.88,179.28,165.78,170.64,2867.0833215783,0
+PHIO.US,D,20211112,000000,171.72,172.8,164.16,169.56,2305.981472027,0
+PHIO.US,D,20211115,000000,169.56,171.72,162,164.16,1846.1296220605,0
+PHIO.US,D,20211116,000000,164.16,164.16,156.6,158.76,2263.2129536838,0
+PHIO.US,D,20211117,000000,157.68,157.68,151.2,151.2,2148.2222134145,0
+PHIO.US,D,20211118,000000,157.68,157.702,145.8,147.96,2281.2685091653,0
+PHIO.US,D,20211119,000000,150.12,150.12,146.88,147.96,611.44444193752,0
+PHIO.US,D,20211122,000000,147.96,149.04,142.56,147.96,1191.6574025216,0
+PHIO.US,D,20211123,000000,146.88,160.92,143.64,155.52,4274.9999824725,0
+PHIO.US,D,20211124,000000,153.36,155.52,149.04,153.36,743.40740435944,0
+PHIO.US,D,20211126,000000,146.88,153.36,145.8,150.12,898.85184816656,0
+PHIO.US,D,20211129,000000,149.04,153.36,146.88,147.96,624.50925669877,0
+PHIO.US,D,20211130,000000,145.8,149.04,143.64,145.8,977.2592552525,0
+PHIO.US,D,20211201,000000,145.8,147.96,138.24,140.4,1072.2499956038,0
+PHIO.US,D,20211202,000000,136.08,144.72,131.76,133.92,2649.1666558051,0
+PHIO.US,D,20211203,000000,135,135,126.36,127.44,1604.0833267566,0
+PHIO.US,D,20211206,000000,128.52,135,122.04,133.92,1493.3425864699,0
+PHIO.US,D,20211207,000000,132.84,141.48,132.84,137.16,603.01851604614,0
+PHIO.US,D,20211208,000000,139.32,145.8,135.108,142.56,1063.7036993425,0
+PHIO.US,D,20211209,000000,140.4,141.08,132.84,133.92,520.09259046021,0
+PHIO.US,D,20211210,000000,135,135,130.68,132.84,586.34259018859,0
+PHIO.US,D,20211213,000000,130.68,132.84,128.52,130.68,853.64814464819,0
+PHIO.US,D,20211214,000000,127.44,128.974,121.025,124.2,1544.3888825569,0
+PHIO.US,D,20211215,000000,124.2,124.2,114.48,120.96,2419.9259160042,0
+PHIO.US,D,20211216,000000,120.96,125.28,119.88,123.12,700.44444157262,0
+PHIO.US,D,20211217,000000,122.04,126.36,118.8,126.36,848.19444096685,0
+PHIO.US,D,20211220,000000,125.28,127.44,119.88,126.36,1189.5925877153,0
+PHIO.US,D,20211221,000000,127.44,132.84,124.2,127.44,1846.4629553925,0
+PHIO.US,D,20211222,000000,126.36,133.909,125.28,128.52,1883.3703626486,0
+PHIO.US,D,20211223,000000,127.613,128.52,125.15,127.44,1768.9629557102,0
+PHIO.US,D,20211227,000000,130.68,130.68,122.04,122.04,1653.2314747032,0
+PHIO.US,D,20211228,000000,117.72,123.12,115.56,115.56,2157.2407318961,0
+PHIO.US,D,20211229,000000,116.64,116.64,109.08,109.868,3288.6944309608,0
+PHIO.US,D,20211230,000000,110.16,114.48,107.028,107.114,4190.1944272646,0
+PHIO.US,D,20211231,000000,107.114,110.16,107.114,108,2666.8981372139,0
+PHIO.US,D,20220103,000000,111.24,118.8,110.16,117.72,1785.0740667553,0
+PHIO.US,D,20220104,000000,120.96,122.04,117.72,118.8,1455.064808849,0
+PHIO.US,D,20220105,000000,118.8,120.96,112.32,113.4,1191.4722173372,0
+PHIO.US,D,20220106,000000,113.4,113.616,104.436,106.38,1426.7499941503,0
+PHIO.US,D,20220107,000000,109.08,110.149,103.939,104.36,771.51851535529,0
+PHIO.US,D,20220110,000000,104.36,104.49,92.7828,102.611,3704.8796144396,0
+PHIO.US,D,20220111,000000,112.32,133.92,110.16,111.24,240047.62864544,0
+PHIO.US,D,20220112,000000,105.332,106.866,98.8524,100.127,14207.833275081,0
+PHIO.US,D,20220113,000000,97.8588,101.52,95.58,95.58,3838.7777620388,0
+PHIO.US,D,20220114,000000,95.5908,95.6016,88.6248,95.4828,4951.8055352532,0
+PHIO.US,D,20220118,000000,93.96,96.9732,87.804,95.04,2601.296285631,0
+PHIO.US,D,20220119,000000,93.6468,97.1892,91.53,95.04,1510.3981419555,0
+PHIO.US,D,20220120,000000,96.12,98.8092,94.5648,95.04,1348.8611055808,0
+PHIO.US,D,20220121,000000,93.96,98.4096,89.64,92.9124,1914.7407328903,0
+PHIO.US,D,20220124,000000,91.8,97.092,85.1904,88.5708,3526.4814670229,0
+PHIO.US,D,20220125,000000,87.48,97.5132,86.13,94.7484,2872.0370252617,0
+PHIO.US,D,20220126,000000,95.04,96.66,87.7284,93.528,2000.9444362406,0
+PHIO.US,D,20220127,000000,90.9684,97.2,85.536,87.4152,1169.9444396477,0
+PHIO.US,D,20220128,000000,85.32,91.2816,84.24,85.536,951.01851461934,0
+PHIO.US,D,20220131,000000,85.536,94.5,84.1212,94.4676,2110.5092506062,0
+PHIO.US,D,20220201,000000,93.96,97.2,85.482,92.448,789.89814490957,0
+PHIO.US,D,20220202,000000,91.8,98.2692,88.668,95.04,1185.1759210667,0
+PHIO.US,D,20220203,000000,95.04,101.52,89.856,94.0248,1618.5740674379,0
+PHIO.US,D,20220204,000000,93.96,97.2,90.936,96.7464,1304.2036983565,0
+PHIO.US,D,20220207,000000,97.2,99.36,92.88,97.1676,1418.157401593,0
+PHIO.US,D,20220208,000000,94.2516,99.3492,94.2516,94.824,682.09258979601,0
+PHIO.US,D,20220209,000000,97.2,101.92,94.5,101.52,1249.8611059867,0
+PHIO.US,D,20220210,000000,100.44,103.68,100.44,103.594,771.04629313501,0
+PHIO.US,D,20220211,000000,103.464,103.648,95.58,96.8004,808.11110779786,0
+PHIO.US,D,20220214,000000,96.336,97.2,89.64,90.1368,1332.9351797202,0
+PHIO.US,D,20220215,000000,90.72,95.04,90.72,93.0096,446.73147964988,0
+PHIO.US,D,20220216,000000,92.88,100.742,91.8648,97.2,1315.0740686823,0
+PHIO.US,D,20220217,000000,96.9192,96.984,92.016,94.5432,404.11110945426,0
+PHIO.US,D,20220218,000000,94.608,94.824,87.48,90.0288,1076.1111066991,0
+PHIO.US,D,20220222,000000,91.8,92.88,85.1904,89.0136,485.73147948998,0
+PHIO.US,D,20220223,000000,89.6724,95.04,86.4,89.4672,651.80555288315,0
+PHIO.US,D,20220224,000000,85.428,89.1,85.1904,86.9616,690.91666383391,0
+PHIO.US,D,20220225,000000,85.32,95.472,85.32,91.1196,925.74999620443,0
+PHIO.US,D,20220228,000000,90.72,90.72,86.4108,87.48,711.38888597219,0
+PHIO.US,D,20220301,000000,87.48,92.664,86.8428,88.668,622.24999744878,0
+PHIO.US,D,20220302,000000,88.668,100.656,88.668,100.44,1758.1018446436,0
+PHIO.US,D,20220303,000000,100.44,110.16,94.0788,99.4572,5596.1018289078,0
+PHIO.US,D,20220304,000000,98.28,98.28,85.2012,87.4368,2353.222212574,0
+PHIO.US,D,20220307,000000,87.48,87.48,75.6,81,2108.3611024668,0
+PHIO.US,D,20220308,000000,78.7536,86.4,75.708,85.6224,2063.8888804269,0
+PHIO.US,D,20220309,000000,86.4,91.8,85.7375,89.6184,2001.8240658666,0
+PHIO.US,D,20220310,000000,89.64,90.342,84.3804,87.7608,875.20370011537,0
+PHIO.US,D,20220311,000000,86.4216,88.56,82.7831,83.1384,853.39814464922,0
+PHIO.US,D,20220314,000000,85.0716,85.0716,77.2524,78.8616,1425.1111052682,0
+PHIO.US,D,20220315,000000,78.84,89.6292,77.9328,86.4108,4041.925909354,0
+PHIO.US,D,20220316,000000,86.184,94.392,82.0908,89.9208,2193.0462873048,0
+PHIO.US,D,20220317,000000,89.64,95.8284,85.9896,94.1004,4770.0462767391,0
+PHIO.US,D,20220318,000000,91.8,93.96,87.5016,91.692,928.59258878536,0
+PHIO.US,D,20220321,000000,91.0008,97.2,90.72,96.1632,2412.0555456661,0
+PHIO.US,D,20220322,000000,96.0984,100.44,92.6964,97.2216,3918.1481320837,0
+PHIO.US,D,20220323,000000,97.5996,104.76,92.9556,101.509,7998.3888560955,0
+PHIO.US,D,20220324,000000,99.7488,102.6,96.66,101.768,2216.8518427628,0
+PHIO.US,D,20220325,000000,99.3708,101.52,96.1308,97.6536,1513.7870308305,0
+PHIO.US,D,20220328,000000,98.28,98.9496,92.8692,96.3252,1673.3703635096,0
+PHIO.US,D,20220329,000000,92.9016,104.004,92.9016,102.6,4101.462946147,0
+PHIO.US,D,20220330,000000,99.3816,103.993,99.0252,99.0252,585.58333093244,0
+PHIO.US,D,20220331,000000,100.548,104.76,95.58,95.796,623.68518262808,0
+PHIO.US,D,20220401,000000,97.308,101.52,90.72,94.392,802.38888559909,0
+PHIO.US,D,20220404,000000,97.2,101.498,97.2,98.928,3209.9629498021,0
+PHIO.US,D,20220405,000000,100.44,100.44,97.74,98.361,820.23147811853,0
+PHIO.US,D,20220406,000000,100.548,100.548,95.04,97.2,507.76851643667,0
+PHIO.US,D,20220407,000000,98.55,99.8892,92.88,97.9236,984.23147744613,0
+PHIO.US,D,20220408,000000,95.04,261.36,93.9924,253.8,1120146.4398519,0
+PHIO.US,D,20220411,000000,201.96,222.48,177.12,189,415811.56310999,0
+PHIO.US,D,20220412,000000,187.92,196.56,129.6,130.68,86571.332978391,0
+PHIO.US,D,20220413,000000,129.6,162,129.6,147.96,119800.11061993,0
+PHIO.US,D,20220414,000000,135,143.64,124.2,128.52,25368.870266358,0
+PHIO.US,D,20220418,000000,122.04,152.28,116.64,133.92,33290.12949314,0
+PHIO.US,D,20220419,000000,133.92,144.72,127.44,131.76,11132.435139542,0
+PHIO.US,D,20220420,000000,132.84,160.92,131.76,142.56,37091.360959036,0
+PHIO.US,D,20220421,000000,135,142.56,130.68,138.24,8599.833298074,0
+PHIO.US,D,20220422,000000,138.24,144.72,130.68,136.08,6262.7870113596,0
+PHIO.US,D,20220425,000000,122.04,126.36,114.48,123.12,8228.5740403369,0
+PHIO.US,D,20220426,000000,117.72,126.36,108,112.32,16117.925859843,0
+PHIO.US,D,20220427,000000,106.92,113.4,99.3708,102.6,15730.166602173,0
+PHIO.US,D,20220428,000000,98.28,104.76,92.88,96.2712,8179.2684849835,0
+PHIO.US,D,20220429,000000,93.0312,101.52,89.64,90.7416,3366.4351713828,0
+PHIO.US,D,20220502,000000,89.8884,94.4352,87.48,90.72,8067.5555224786,0
+PHIO.US,D,20220503,000000,91.26,95.04,91.26,94.0896,856.8703668572,0
+PHIO.US,D,20220504,000000,95.04,98.28,91.8,96.6708,1539.8055492424,0
+PHIO.US,D,20220505,000000,96.12,98.28,92.88,95.04,897.45370002414,0
+PHIO.US,D,20220506,000000,95.8068,97.2,90.18,92.2752,1188.5092543864,0
+PHIO.US,D,20220509,000000,92.1564,92.1564,79.92,83.484,2338.6111015228,0
+PHIO.US,D,20220510,000000,84.564,87.6528,66.96,78.3108,2533.2499896137,0
+PHIO.US,D,20220511,000000,78.1812,79.2612,71.334,73.9908,2033.0925842569,0
+PHIO.US,D,20220512,000000,72.36,77.7708,70.2,74.736,1443.138882972,0
+PHIO.US,D,20220513,000000,73.44,80.5788,73.44,76.41,2477.0462861404,0
+PHIO.US,D,20220516,000000,76.5612,81.27,70.2,76.788,31906.990609922,0
+PHIO.US,D,20220517,000000,73.4508,75.6,69.6924,71.064,4114.0647979471,0
+PHIO.US,D,20220518,000000,71.8092,81,68.4396,70.74,14831.703642893,0
+PHIO.US,D,20220519,000000,70.74,76.68,70.2432,75.3948,2409.2685086405,0
+PHIO.US,D,20220520,000000,73.7532,73.7532,70.2,71.6364,1756.6759187236,0
+PHIO.US,D,20220523,000000,70.2,75.6,69.12,73.548,6526.4907139821,0
+PHIO.US,D,20220524,000000,72.4464,73.8288,70.2,72.1656,2476.7222120677,0
+PHIO.US,D,20220525,000000,72.3492,79.272,71.28,75.6,6691.2777503435,0
+PHIO.US,D,20220526,000000,76.68,82.944,76.1616,78.0516,5925.8518275559,0
+PHIO.US,D,20220527,000000,79.92,83.0412,76.6908,78.84,2452.1481380943,0
+PHIO.US,D,20220531,000000,78.9372,81,74.52,78.2892,1573.7407342884,0
+PHIO.US,D,20220601,000000,76.68,79.812,72.414,74.898,1964.6111030562,0
+PHIO.US,D,20220602,000000,74.52,80.9892,73.98,79.2396,3339.9536900099,0
+PHIO.US,D,20220603,000000,78.327,86.3028,78.327,83.0736,5303.1110893684,0
+PHIO.US,D,20220606,000000,83.1384,89.64,76.8744,81.7992,3395.7407268182,0
+PHIO.US,D,20220607,000000,81,84.24,76.788,76.788,2705.148137057,0
+PHIO.US,D,20220608,000000,78.8292,79.7904,76.8097,78.624,1215.4722172388,0
+PHIO.US,D,20220609,000000,78.84,83.16,76.788,79.704,1345.6203648533,0
+PHIO.US,D,20220610,000000,77.76,79.6932,75.6,77.3172,894.22221855591,0
+PHIO.US,D,20220613,000000,71.28,77.328,70.1891,74.1204,1588.157400896,0
+PHIO.US,D,20220614,000000,75.6,78.5484,71.6688,72.036,674.28703427246,0
+PHIO.US,D,20220615,000000,71.28,76.356,70.2,73.6884,700.14814527754,0
+PHIO.US,D,20220616,000000,71.28,71.28,68.9904,69.66,968.23147751173,0
+PHIO.US,D,20220617,000000,69.66,76.68,69.66,72.2412,1355.3796240726,0
+PHIO.US,D,20220621,000000,70.1676,76.1292,69.12,73.44,1739.2962891652,0
+PHIO.US,D,20220622,000000,71.8903,74.8008,71.8903,74.5092,863.36110757133,0
+PHIO.US,D,20220623,000000,73.44,80.46,73.44,76.7988,1098.5277732738,0
+PHIO.US,D,20220624,000000,77.22,80.9892,73.3644,73.3644,1479.9351791175,0
+PHIO.US,D,20220627,000000,78.4404,78.4404,73.8612,77.9112,514.24073863235,0
+PHIO.US,D,20220628,000000,83.16,84.2291,74.682,80.9568,3159.2499870471,0
+PHIO.US,D,20220629,000000,78.84,83.2356,74.5416,78.3324,1608.870363774,0
+PHIO.US,D,20220630,000000,77.0148,77.76,73.44,75.8268,561.90740510359,0
+PHIO.US,D,20220701,000000,76.68,77.7492,73.98,75.9672,445.61110928411,0
+PHIO.US,D,20220705,000000,75.6,77.1552,70.2,74.3148,1035.7870327903,0
+PHIO.US,D,20220706,000000,75.6,89.6076,75.6,76.248,3276.0370236053,0
+PHIO.US,D,20220707,000000,80.46,80.9892,73.872,79.8984,686.8703675542,0
+PHIO.US,D,20220708,000000,78.3,80.7948,76.7016,79.3908,447.13888705562,0
+PHIO.US,D,20220711,000000,82.08,83.0412,78.8508,81.54,1429.0648089556,0
+PHIO.US,D,20220712,000000,78.084,82.08,78.084,80.784,314.44444315522,0
+PHIO.US,D,20220713,000000,76.7232,80.5571,76.7232,79.3799,358.60185038158,0
+PHIO.US,D,20220714,000000,75.6,79.92,71.28,77.7492,523.23147933623,0
+PHIO.US,D,20220715,000000,73.9908,79.38,73.9908,76.3777,360.09259111621,0
+PHIO.US,D,20220718,000000,77.76,77.76,73.44,75.5892,1089.4814770146,0
+PHIO.US,D,20220719,000000,76.0428,77.544,74.1205,75.5028,256.3055545047,0
+PHIO.US,D,20220720,000000,74.52,77.7276,74.52,77.2092,675.74999722943,0
+PHIO.US,D,20220721,000000,76.356,77.76,75.2274,76.842,354.2592578068,0
+PHIO.US,D,20220722,000000,75.222,77.652,73.44,77.6304,791.15740416366,0
+PHIO.US,D,20220725,000000,78.5052,84.1644,73.224,76.7448,2384.3333235576,0
+PHIO.US,D,20220726,000000,78.84,84.24,74.6388,75.7296,4953.0184982111,0
+PHIO.US,D,20220727,000000,78.462,78.84,74.52,76.6908,1218.3611061158,0
+PHIO.US,D,20220728,000000,78.8292,78.8292,75.8052,76.626,315.26851722592,0
+PHIO.US,D,20220729,000000,75.762,81.0216,75.7512,77.2308,277.35185071471,0
+PHIO.US,D,20220801,000000,75.6,81,73.17,76.4424,1015.4629587996,0
+PHIO.US,D,20220802,000000,76.032,76.68,72.4248,73.44,1101.046291782,0
+PHIO.US,D,20220803,000000,73.44,77.544,73.44,74.088,223.76851760107,0
+PHIO.US,D,20220804,000000,74.5308,77.6088,74.304,76.4316,707.20370080417,0
+PHIO.US,D,20220805,000000,74.52,81,74.52,77.7816,733.27777477134,0
+PHIO.US,D,20220808,000000,81,82.08,78.84,78.9048,744.85184879796,0
+PHIO.US,D,20220809,000000,78.8724,84.2076,78.8616,81,1924.351843962,0
+PHIO.US,D,20220810,000000,79.92,86.4,77.7708,85.536,1681.0740671817,0
+PHIO.US,D,20220811,000000,84.24,85.3092,81.0216,83.16,1134.0555509059,0
+PHIO.US,D,20220812,000000,83.16,83.1708,79.92,79.9308,1665.1203635434,0
+PHIO.US,D,20220815,000000,86.4,86.4,79.92,82.512,823.05555218103,0
+PHIO.US,D,20220816,000000,84.78,84.78,82.404,82.4148,561.129627329,0
+PHIO.US,D,20220817,000000,81,84.5532,77.9976,77.9976,1056.9259215925,0
+PHIO.US,D,20220818,000000,80.5572,84.24,77.76,78.3,560.12036807388,0
+PHIO.US,D,20220819,000000,79.812,81,77.7708,77.7816,425.64814640299,0
+PHIO.US,D,20220822,000000,77.76,80.8704,75.8052,75.816,1415.6388830848,0
+PHIO.US,D,20220823,000000,75.6108,79.1856,75.6,75.6,333.1759245599,0
+PHIO.US,D,20220824,000000,77.76,77.76,74.52,75.4704,860.07407054777,0
+PHIO.US,D,20220825,000000,75.7728,79.1748,75.492,77.2308,864.67592238075,0
+PHIO.US,D,20220826,000000,76.2697,79.704,74.6388,74.6388,271.24999888787,0
+PHIO.US,D,20220829,000000,74.6712,76.5288,73.5588,76.2048,745.60184879488,0
+PHIO.US,D,20220830,000000,74.52,76.8515,74.52,75.6,162.21296229789,0
+PHIO.US,D,20220831,000000,77.76,77.76,72.4788,75.6324,612.62036785863,0
+PHIO.US,D,20220901,000000,74.304,75.6,73.44,74.5092,355.41666520946,0
+PHIO.US,D,20220902,000000,72.36,76.788,72.36,74.3904,754.05555246393,0
+PHIO.US,D,20220906,000000,76.68,76.68,72.4788,73.818,368.20370219407,0
+PHIO.US,D,20220907,000000,72.36,73.1592,68.8392,70.2,1807.1296222204,0
+PHIO.US,D,20220908,000000,70.2,77.76,70.2,76.68,1243.8518467521,0
+PHIO.US,D,20220909,000000,77.7492,78.84,75.7188,77.6196,1128.1481435227,0
+PHIO.US,D,20220912,000000,75.9456,77.76,75.6,75.6,858.67592240535,0
+PHIO.US,D,20220913,000000,76.68,80.8596,74.9304,77.7708,855.62962612155,0
+PHIO.US,D,20220914,000000,78.4188,80.7192,76.6908,80.7192,822.40740403554,0
+PHIO.US,D,20220915,000000,82.08,82.08,77.328,80.1468,1217.2592542685,0
+PHIO.US,D,20220916,000000,79.542,79.7364,73.44,73.44,1257.6111059549,0
+PHIO.US,D,20220919,000000,72.36,76.356,70.3296,74.6172,1044.0555512749,0
+PHIO.US,D,20220920,000000,73.44,74.8872,70.3296,74.8872,483.74999801663,0
+PHIO.US,D,20220921,000000,71.8417,72.36,70.2,70.2,694.7407378923,0
+PHIO.US,D,20220922,000000,72.9,73.44,69.0984,69.12,1271.9629577479,0
+PHIO.US,D,20220923,000000,69.1092,69.1092,65.34,66.3876,662.33333061777,0
+PHIO.US,D,20220926,000000,65.88,67.1759,63.72,63.72,159.81481415957,0
+PHIO.US,D,20220927,000000,63.72,68.58,63.72,66.4308,873.24073716045,0
+PHIO.US,D,20220928,000000,66.4308,66.96,64.8,65.07,118.10185136763,0
+PHIO.US,D,20220929,000000,63.7308,65.34,59.3892,61.6896,575.59259023266,0
+PHIO.US,D,20220930,000000,61.56,64.8,60.6096,61.7004,250.11111008566,0
+PHIO.US,D,20221003,000000,64.1412,66.96,61.5708,63.0288,80.851851520359,0
+PHIO.US,D,20221004,000000,64.8,64.8,59.13,60.2748,1825.3888814048,0
+PHIO.US,D,20221005,000000,61.56,61.56,58.32,58.4496,1253.5648096752,0
+PHIO.US,D,20221006,000000,58.32,62.8998,56.7,61.074,1007.324069944,0
+PHIO.US,D,20221007,000000,64.8,64.8,59.508,59.94,195.77777697509,0
+PHIO.US,D,20221010,000000,62.64,63.3203,58.536,59.3892,173.49999928865,0
+PHIO.US,D,20221011,000000,58.32,62.64,57.1104,57.24,589.67592350825,0
+PHIO.US,D,20221012,000000,57.132,62.4996,57.1212,62.4996,377.54629474836,0
+PHIO.US,D,20221013,000000,63.72,64.1411,55.188,61.56,2000.1296214291,0
+PHIO.US,D,20221014,000000,62.154,62.4456,59.292,60.21,312.72222094006,0
+PHIO.US,D,20221017,000000,61.4304,62.5104,59.616,60.8688,267.76851742067,0
+PHIO.US,D,20221018,000000,59.8212,62.424,59.8212,61.02,306.38888763269,0
+PHIO.US,D,20221019,000000,63.1584,69.12,59.4,61.7004,2132.6481394043,0
+PHIO.US,D,20221020,000000,60.8688,63.342,59.4,61.9812,474.55555360988,0
+PHIO.US,D,20221021,000000,59.0022,63.72,59.0022,62.7588,452.85184999516,0
+PHIO.US,D,20221024,000000,61.776,61.8084,59.5512,61.56,288.83333214912,0
+PHIO.US,D,20221025,000000,59.9293,64.8,59.724,61.8732,493.91666464161,0
+PHIO.US,D,20221026,000000,64.5408,64.8,60.696,60.696,330.91666530991,0
+PHIO.US,D,20221027,000000,60.912,63.8172,60.7069,63.5148,243.88888788894,0
+PHIO.US,D,20221028,000000,63.504,63.7092,61.992,63.2016,58.49999976015,0
+PHIO.US,D,20221031,000000,64.8,64.9296,61.992,62.1,490.37962761907,0
+PHIO.US,D,20221101,000000,62.7264,64.9188,61.56,62.9965,156.20370306327,0
+PHIO.US,D,20221102,000000,63.72,63.72,60.696,63.4932,402.40740575754,0
+PHIO.US,D,20221103,000000,61.56,64.26,59.4108,61.6356,201.31481398942,0
+PHIO.US,D,20221104,000000,61.9596,62.9532,57.456,60.588,317.98148017776,0
+PHIO.US,D,20221107,000000,59.4,62.6292,59.4,61.1604,189.49073996383,0
+PHIO.US,D,20221108,000000,60.9552,63.8496,59.4,61.722,83.768518175068,0
+PHIO.US,D,20221109,000000,59.4,64.9296,59.4,62.7966,249.54629527316,0
+PHIO.US,D,20221110,000000,66.96,68.9688,57.24,58.32,747.18518212173,0
+PHIO.US,D,20221111,000000,59.4,59.4,50.76,51.8616,1615.7222155978,0
+PHIO.US,D,20221114,000000,55.08,55.08,52.7688,53.2224,296.81481359787,0
+PHIO.US,D,20221115,000000,54,55.08,48.654,48.654,1124.1944398352,0
+PHIO.US,D,20221116,000000,48.6,50.4683,44.28,45.3708,939.65740355481,0
+PHIO.US,D,20221117,000000,46.44,46.44,42.2496,42.552,1752.4814742963,0
+PHIO.US,D,20221118,000000,45.36,45.36,42.66,43.2,377.32407252705,0
+PHIO.US,D,20221121,000000,42.2604,46.44,42.2604,44.6904,332.26851715622,0
+PHIO.US,D,20221122,000000,44.928,44.928,43.038,43.2,331.27777641954,0
+PHIO.US,D,20221123,000000,44.28,44.8308,43.2108,44.28,296.39814693292,0
+PHIO.US,D,20221125,000000,42.12,45.36,42.12,43.7292,248.63888786947,0
+PHIO.US,D,20221128,000000,42.12,43.3184,42.12,43.2108,130.84259205614,0
+PHIO.US,D,20221129,000000,43.2108,45.2952,42.12,43.7292,579.64814577159,0
+PHIO.US,D,20221130,000000,45.36,45.36,42.12,45.36,282.50925810097,0
+PHIO.US,D,20221201,000000,44.28,44.9388,43.2,43.2,171.73148077738,0
+PHIO.US,D,20221202,000000,42.1524,46.4184,41.688,42.9084,375.27777623914,0
+PHIO.US,D,20221205,000000,42.12,46.44,41.8068,43.74,1026.9074031971,0
+PHIO.US,D,20221206,000000,41.2128,44.172,41.2128,43.1784,302.13888765012,0
+PHIO.US,D,20221207,000000,41.796,44.2692,41.0508,41.5476,237.96296198731,0
+PHIO.US,D,20221208,000000,41.04,43.0812,41.04,42.093,188.68518441158,0
+PHIO.US,D,20221209,000000,43.2,44.2692,42.12,42.3225,748.05555248853,0
+PHIO.US,D,20221212,000000,47.52,47.52,42.12,44.2692,436.33333154437,0
+PHIO.US,D,20221213,000000,42.444,45.36,42.444,43.2,580.74999761893,0
+PHIO.US,D,20221214,000000,42.768,45.36,41.0508,41.0616,688.48147865871,0
+PHIO.US,D,20221215,000000,41.5476,44.2476,38.88,38.8908,500.91666461291,0
+PHIO.US,D,20221216,000000,41.04,51.3,38.8908,41.148,2961.4999878579,0
+PHIO.US,D,20221219,000000,40.23,43.092,38.1564,42.0876,638.74999738113,0
+PHIO.US,D,20221220,000000,39.96,42.4656,36.72,39.1068,1279.1574021629,0
+PHIO.US,D,20221221,000000,38.9772,43.0812,37.8108,40.5,17147.425855622,0
+PHIO.US,D,20221222,000000,44.28,44.28,35.1,38.7504,7082.342563555,0
+PHIO.US,D,20221223,000000,36.72,38.7504,35.6724,38.7072,1113.0370324736,0
+PHIO.US,D,20221227,000000,37.8,39.4092,37.8,37.8,532.89814596327,0
+PHIO.US,D,20221228,000000,37.8,38.8799,35.1,36.1368,923.4351813991,0
+PHIO.US,D,20221229,000000,36.1368,41.04,35.1,38.8908,1433.6111052333,0
+PHIO.US,D,20221230,000000,37.8216,42.66,37.8216,40.176,2081.129621097,0
+PHIO.US,D,20230103,000000,43.1352,43.1352,38.8908,40.5108,2241.8333241418,0
+PHIO.US,D,20230104,000000,42.12,43.2,41.04,43.2,809.79629297613,0
+PHIO.US,D,20230105,000000,42.6708,47.142,42.5304,46.9692,1265.6851799959,0
+PHIO.US,D,20230106,000000,44.2476,84.7692,44.2368,65.88,76428.629316273,0
+PHIO.US,D,20230109,000000,64.8,71.2799,59.4,67.392,8399.3888544514,0
+PHIO.US,D,20230110,000000,69.12,69.12,59.4324,61.776,2315.1666571745,0
+PHIO.US,D,20230111,000000,63.45,65.88,60.588,61.452,1393.3611053983,0
+PHIO.US,D,20230112,000000,61.56,62.5212,54,55.3176,2676.1018408798,0
+PHIO.US,D,20230113,000000,57.888,58.212,54.216,58.1903,608.54629380126,0
+PHIO.US,D,20230117,000000,56.7,59.4,55.998,56.7432,974.1296256357,0
+PHIO.US,D,20230118,000000,59.8586,61.5491,56.8404,59.9508,1674.43517832,0
+PHIO.US,D,20230119,000000,61.56,61.56,58.3308,59.7888,317.21296166239,0
+PHIO.US,D,20230120,000000,62.64,63.72,56.2248,57.132,885.35184822191,0
+PHIO.US,D,20230123,000000,54.3564,62.64,54,57.6396,965.26851456092,0
+PHIO.US,D,20230124,000000,56.16,61.0091,56.16,58.3092,713.84258966584,0
+PHIO.US,D,20230125,000000,54,61.668,51.84,54.5508,4077.7685017997,0
+PHIO.US,D,20230126,000000,63.27,63.81,54.09,61.6329,25746.222219648,0
+PHIO.US,D,20230127,000000,63.36,63.36,55.8,56.07,10122.22222121,0
+PHIO.US,D,20230130,000000,58.95,61.74,55.35,55.44,8056.7777769721,0
+PHIO.US,D,20230131,000000,55.8,60.3,55.17,55.9962,1600.4444442844,0
+PHIO.US,D,20230201,000000,55.98,57.87,53.64,55.26,2882.222221934,0
+PHIO.US,D,20230202,000000,55.8,58.4091,55.35,55.35,1588.7777776189,0
+PHIO.US,D,20230203,000000,56.7,62.91,55.44,59.4,5218.7777772559,0
+PHIO.US,D,20230206,000000,58.41,59.0949,55.26,55.44,5640.8888883248,0
+PHIO.US,D,20230207,000000,55.4391,55.8,51.75,55.8,3881.8888885007,0
+PHIO.US,D,20230208,000000,55.8,57.33,54,55.8,1190.8888887698,0
+PHIO.US,D,20230209,000000,55.71,60.21,55.3248,56.25,2745.4444441699,0
+PHIO.US,D,20230210,000000,56.97,57.69,49.05,49.6782,39069.777773871,0
+PHIO.US,D,20230213,000000,48.51,48.96,46.8909,48.3291,2353.1111108758,0
+PHIO.US,D,20230214,000000,48.15,50.49,46.368,46.89,3252.222221897,0
+PHIO.US,D,20230215,000000,46.9809,47.25,45.99,46.8,1047.4444443397,0
+PHIO.US,D,20230216,000000,47.79,47.79,46.1529,46.62,706.9999999293,0
+PHIO.US,D,20230217,000000,46.26,47.61,45.99,47.16,917.1111110194,0
+PHIO.US,D,20230221,000000,45.81,47.07,44.55,47.07,786.3333332547,0
+PHIO.US,D,20230222,000000,43.9209,47.07,43.9209,46.8,185.555555537,0
+PHIO.US,D,20230223,000000,46.8,46.98,45.99,46.53,645.4444443799,0
+PHIO.US,D,20230224,000000,43.4709,46.44,43.4709,46.35,248.6666666418,0
+PHIO.US,D,20230227,000000,46.8,46.8,45.945,46.35,187.5555555368,0
+PHIO.US,D,20230228,000000,46.44,50.76,45.5652,49.32,780.4444443664,0
+PHIO.US,D,20230301,000000,47.808,49.86,46.2609,49.41,421.5555555134,0
+PHIO.US,D,20230302,000000,49.4091,51.57,49.4091,50.715,298.9999999701,0
+PHIO.US,D,20230303,000000,51.03,54.09,50.22,54,3088.88888858,0
+PHIO.US,D,20230306,000000,51.3,54.54,51.3,54.36,1497.1111109614,0
+PHIO.US,D,20230307,000000,51.2136,54.27,51.2136,54.27,292.4444444152,0
+PHIO.US,D,20230308,000000,52.0434,54,51.7518,52.29,508.1111110603,0
+PHIO.US,D,20230309,000000,53.01,53.01,47.34,47.4129,2557.2222219665,0
+PHIO.US,D,20230310,000000,47.8881,54,47.8881,49.7457,1647.4444442797,0
+PHIO.US,D,20230313,000000,52.38,54,51.48,52.11,859.4444443585,0
+PHIO.US,D,20230314,000000,52.65,54.99,49.41,49.41,1105.8888887783,0
+PHIO.US,D,20230315,000000,51.1749,53.73,49.68,51.2154,387.777777739,0
+PHIO.US,D,20230316,000000,51.21,51.21,51.21,51.21,134.3333333199,0
+PHIO.US,D,20230317,000000,52.47,52.695,51.57,51.66,295.8888888593,0
+PHIO.US,D,20230320,000000,49.95,54,47.07,48.465,2989.8888885899,0
+PHIO.US,D,20230321,000000,47.5749,50.49,47.5749,50.49,553.7777777224,0
+PHIO.US,D,20230322,000000,49.32,51.3,48.15,48.15,178.9999999821,0
+PHIO.US,D,20230323,000000,51.3,54,50.04,52.11,911.7777776866,0
+PHIO.US,D,20230324,000000,51.3954,53.19,49.68,51.3945,715.2222221507,0
+PHIO.US,D,20230327,000000,50.31,54.09,50.31,51.12,318.6666666348,0
+PHIO.US,D,20230328,000000,54.18,55.845,52.6275,53.775,1995.9999998004,0
+PHIO.US,D,20230329,000000,51.3,55.0791,51.3,52.47,1795.555555376,0
+PHIO.US,D,20230330,000000,51.75,53.91,50.445,51.795,230.1111110881,0
+PHIO.US,D,20230331,000000,52.605,54.27,50.58,50.58,886.8888888002,0
+PHIO.US,D,20230403,000000,51.84,53.91,50.94,53.82,445.7777777332,0
+PHIO.US,D,20230404,000000,54,54,50.7717,53.55,615.2222221607,0
+PHIO.US,D,20230405,000000,52.245,52.83,50.76,52.02,275.7777777502,0
+PHIO.US,D,20230406,000000,52.65,52.83,50.8509,51.39,325.555555523,0
+PHIO.US,D,20230410,000000,50.22,51.1191,49.797,49.797,188.88888887,0
+PHIO.US,D,20230411,000000,49.5,49.8636,47.7,49.68,385.555555517,0
+PHIO.US,D,20230412,000000,48.168,48.42,47.7,48.015,148.4444444296,0
+PHIO.US,D,20230413,000000,46.17,47.97,45.36,45.36,428.888888846,0
+PHIO.US,D,20230414,000000,45.45,49.2291,45.45,46.1844,227.1111110884,0
+PHIO.US,D,20230417,000000,50.94,59.67,49.95,54.72,12507.666665416,0
+PHIO.US,D,20230418,000000,52.56,110.43,37.8,44.19,651373.55549042,0
+PHIO.US,D,20230419,000000,40.59,42.201,36.63,36.72,19498.222220272,0
+PHIO.US,D,20230420,000000,37.08,41.49,36,37.08,32848.333330049,0
+PHIO.US,D,20230421,000000,37.89,37.89,33.12,34.65,9751.111110136,0
+PHIO.US,D,20230424,000000,33.57,34.3872,28.98,30.15,8788.7777768989,0
+PHIO.US,D,20230425,000000,29.25,30.6,29.25,30.15,2613.6666664053,0
+PHIO.US,D,20230426,000000,29.7,29.79,27.9909,29.79,3889.3333329444,0
+PHIO.US,D,20230427,000000,30.06,30.15,28.35,29.07,3471.111110764,0
+PHIO.US,D,20230428,000000,28.8,30.7827,28.71,30.42,4836.1111106275,0
+PHIO.US,D,20230501,000000,29.52,34.92,29.52,34.56,6783.8888882105,0
+PHIO.US,D,20230502,000000,35.28,35.5149,32.76,35.1,2013.4444442431,0
+PHIO.US,D,20230503,000000,35.82,38.25,34.6509,37.44,10536.222221169,0
+PHIO.US,D,20230504,000000,36.63,36.9,33.84,35.01,3702.7777774075,0
+PHIO.US,D,20230505,000000,36.009,36.009,34.2909,35.82,1670.4444442774,0
+PHIO.US,D,20230508,000000,36.9,37.35,35.82,35.91,1941.3333331392,0
+PHIO.US,D,20230509,000000,35.91,38.25,35.1909,37.17,241.5555555314,0
+PHIO.US,D,20230510,000000,37.17,37.17,36,36.45,603.333333273,0
+PHIO.US,D,20230511,000000,36.63,37.125,34.1064,35.055,752.9999999247,0
+PHIO.US,D,20230512,000000,31.32,33.75,31.32,31.5,3651.9999996348,0
+PHIO.US,D,20230515,000000,30.69,31.0491,30.06,30.33,1017.1111110094,0
+PHIO.US,D,20230516,000000,38.16,44.28,33.84,36.81,982730.44434617,0
+PHIO.US,D,20230517,000000,35.1,37.845,33.75,33.84,33477.999996652,0
+PHIO.US,D,20230518,000000,31.59,61.65,31.2705,45.45,1880247.999812,0
+PHIO.US,D,20230519,000000,39.06,43.02,38.7,39.06,72000.222215022,0
+PHIO.US,D,20230522,000000,38.25,39.9591,37.53,38.25,15005.666665166,0
+PHIO.US,D,20230523,000000,38.79,39.6891,37.71,39.06,16730.888887216,0
+PHIO.US,D,20230524,000000,46.26,47.61,36.09,38.16,156867.44442876,0
+PHIO.US,D,20230525,000000,34.38,36,33.3099,33.84,17115.222220511,0
+PHIO.US,D,20230526,000000,34.2,37.251,32.6772,36.36,13425.22222088,0
+PHIO.US,D,20230530,000000,35.55,36.9,34.4709,36.27,14331.555554122,0
+PHIO.US,D,20230531,000000,32.31,32.31,30.24,31.5,18014.11110931,0
+PHIO.US,D,20230601,000000,31.77,31.77,29.07,30.42,9168.9999990831,0
+PHIO.US,D,20230602,000000,30.51,31.05,29.16,30.06,9920.2222212302,0
+PHIO.US,D,20230605,000000,29.7,30.96,27.72,28.35,13412.666665325,0
+PHIO.US,D,20230606,000000,27.72,28.8,26.82,27.99,5976.2222216246,0
+PHIO.US,D,20230607,000000,27.81,29.43,27.6786,28.44,2935.6666663731,0
+PHIO.US,D,20230608,000000,27.09,28.89,27.09,27.81,4139.5555551416,0
+PHIO.US,D,20230609,000000,27.18,28.7001,27,27.18,5802.3333327531,0
+PHIO.US,D,20230612,000000,27.18,28.53,26.01,26.73,10337.999998966,0
+PHIO.US,D,20230613,000000,26.37,27.63,26.37,26.91,3554.2222218668,0
+PHIO.US,D,20230614,000000,27.81,28.35,27.045,28.35,5115.7777772662,0
+PHIO.US,D,20230615,000000,27.99,29.466,27.81,29.43,2941.3333330392,0
+PHIO.US,D,20230616,000000,29.25,30.5091,28.53,29.07,4873.8888884015,0
+PHIO.US,D,20230620,000000,27.72,29.07,27,27.45,20665.6666646,0
+PHIO.US,D,20230621,000000,27.36,28.341,25.65,26.82,4686.4444439758,0
+PHIO.US,D,20230622,000000,26.73,28.08,26.37,27,1355.9999998644,0
+PHIO.US,D,20230623,000000,27,27.63,26.1,26.55,9472.6666657194,0
+PHIO.US,D,20230626,000000,26.19,26.46,25.74,25.92,1366.7777776411,0
+PHIO.US,D,20230627,000000,26.46,26.46,25.2144,26.28,1869.999999813,0
+PHIO.US,D,20230628,000000,26.505,27.09,25.47,25.56,7046.9999992953,0
+PHIO.US,D,20230629,000000,25.56,26.64,24.3,25.29,2242.9999997757,0
+PHIO.US,D,20230630,000000,24.84,26.28,24.3,25.83,3837.9999996162,0
+PHIO.US,D,20230703,000000,26.01,27.27,24.57,26.1,12106.888887678,0
+PHIO.US,D,20230705,000000,26.46,27.0891,25.83,26.91,3336.9999996663,0
+PHIO.US,D,20230706,000000,26.91,27.09,26.19,27,1834.7777775943,0
+PHIO.US,D,20230707,000000,26.55,27.0891,24.93,26.46,5716.1111105395,0
+PHIO.US,D,20230710,000000,26.46,27.36,26.19,26.28,3786.2222218436,0
+PHIO.US,D,20230711,000000,25.29,26.82,25.29,26.1,4413.5555551142,0
+PHIO.US,D,20230712,000000,26.2809,27.72,24.57,25.47,16857.999998314,0
+PHIO.US,D,20230713,000000,25.6644,25.9191,24.84,25.11,2499.7777775278,0
+PHIO.US,D,20230714,000000,24.75,25.29,23.85,24.57,6610.8888882278,0
+PHIO.US,D,20230717,000000,24.57,24.93,24.3,24.57,1496.5555554059,0
+PHIO.US,D,20230718,000000,24.57,24.57,23.76,24.345,1110.4444443334,0
+PHIO.US,D,20230719,000000,24.84,24.84,23.58,24.3,2962.8888885926,0
+PHIO.US,D,20230720,000000,23.67,24.3,23.67,23.895,1778.888888711,0
+PHIO.US,D,20230721,000000,23.499,24.345,23.499,23.94,1226.4444443218,0
+PHIO.US,D,20230724,000000,23.94,25.3791,23.94,24.84,5833.4444438611,0
+PHIO.US,D,20230725,000000,24.8139,25.38,24.57,24.975,1727.6666664939,0
+PHIO.US,D,20230726,000000,25.02,25.2,24.39,24.84,1462.4444442982,0
+PHIO.US,D,20230727,000000,25.1928,25.2,23.67,24.21,2182.5555553373,0
+PHIO.US,D,20230728,000000,24.57,25.0866,23.913,24.93,1858.3333331475,0
+PHIO.US,D,20230731,000000,24.39,25.11,23.22,24.03,6017.6666660649,0
+PHIO.US,D,20230801,000000,23.58,24.21,23.49,24.12,1122.5555554433,0
+PHIO.US,D,20230802,000000,24.03,24.03,22.05,22.77,4079.1111107032,0
+PHIO.US,D,20230803,000000,22.5,23.0121,22.23,22.77,937.2222221285,0
+PHIO.US,D,20230804,000000,22.77,22.95,21.96,22.32,1518.6666665148,0
+PHIO.US,D,20230807,000000,23.04,23.04,22.0059,22.32,952.1111110159,0
+PHIO.US,D,20230808,000000,22.1409,22.5,21.78,22.23,2486.9999997513,0
+PHIO.US,D,20230809,000000,21.78,22.41,20.97,21.06,3075.9999996924,0
+PHIO.US,D,20230810,000000,20.97,20.9898,20.34,20.52,2148.6666664518,0
+PHIO.US,D,20230811,000000,21.4317,21.4317,20.16,20.16,626.9999999373,0
+PHIO.US,D,20230814,000000,20.16,21.042,20.0709,20.16,1865.6666664801,0
+PHIO.US,D,20230815,000000,20.16,20.97,19.8,20.61,547.9999999452,0
+PHIO.US,D,20230816,000000,20.25,20.7,19.89,19.89,1033.4444443411,0
+PHIO.US,D,20230817,000000,20.07,20.6991,20.07,20.52,384.1111110727,0
+PHIO.US,D,20230818,000000,19.98,21.96,19.98,21.24,1762.6666664904,0
+PHIO.US,D,20230821,000000,20.4309,21.96,20.4309,21.96,1495.3333331838,0
+PHIO.US,D,20230822,000000,21.69,21.69,19.98,20.34,2242.8888886646,0
+PHIO.US,D,20230823,000000,20.34,21.24,20.07,20.88,2285.8888886603,0
+PHIO.US,D,20230824,000000,20.79,21.4506,20.34,20.88,434.1111110677,0
+PHIO.US,D,20230825,000000,20.97,21.15,20.43,21.15,1307.5555554248,0
+PHIO.US,D,20230828,000000,20.7297,20.7297,20.07,20.34,512.4444443932,0
+PHIO.US,D,20230829,000000,20.34,21.6,20.34,21.51,1037.5555554518,0
+PHIO.US,D,20230830,000000,20.8278,21.5091,20.43,20.88,713.2222221509,0
+PHIO.US,D,20230831,000000,20.88,21.4191,18.81,19.17,3051.7777774726,0
+PHIO.US,D,20230901,000000,19.3491,19.5669,18.54,19.17,2032.222222019,0
+PHIO.US,D,20230905,000000,18.9,21.96,18.36,20.79,10197.555554536,0
+PHIO.US,D,20230906,000000,21.6,21.6,20.5632,20.88,822.4444443622,0
+PHIO.US,D,20230907,000000,20.79,20.79,19.53,20.25,721.111111039,0
+PHIO.US,D,20230908,000000,20.9691,20.9691,18.45,19.53,2157.5555553398,0
+PHIO.US,D,20230911,000000,20.16,20.16,19.305,19.71,399.7777777378,0
+PHIO.US,D,20230912,000000,19.9791,19.98,18.6993,18.9,660.9999999339,0
+PHIO.US,D,20230913,000000,18.45,19.2222,16.2,16.92,4231.6666662435,0
+PHIO.US,D,20230914,000000,16.65,16.65,15.12,15.705,6838.1111104273,0
+PHIO.US,D,20230915,000000,15.3,16.11,14.58,14.85,4084.7777773693,0
+PHIO.US,D,20230918,000000,15.3,15.3,12.6,13.59,7253.6666659413,0
+PHIO.US,D,20230919,000000,13.5,13.86,12.87,12.96,6305.9999993694,0
+PHIO.US,D,20230920,000000,12.87,14.13,12.78,13.41,6374.2222215848,0
+PHIO.US,D,20230921,000000,13.59,13.59,11.97,12.6,7030.4444437414,0
+PHIO.US,D,20230922,000000,12.6,13.4442,12.2094,12.51,1144.8888887744,0
+PHIO.US,D,20230925,000000,12.6,12.6,11.97,12.33,2279.2222219943,0
+PHIO.US,D,20230926,000000,12.24,12.5991,12.15,12.24,1141.8888887747,0
+PHIO.US,D,20230927,000000,12.5928,13.32,12.51,12.96,2043.333333129,0
+PHIO.US,D,20230928,000000,13.086,13.455,12.6009,13.23,2116.4444442328,0
+PHIO.US,D,20230929,000000,13.41,13.59,13.275,13.59,1513.4444442931,0
+PHIO.US,D,20231002,000000,13.59,15.57,12.6009,13.68,6282.7777771495,0
+PHIO.US,D,20231003,000000,13.68,13.68,12.6576,13.6791,1178.1111109933,0
+PHIO.US,D,20231004,000000,14.31,14.499,12.96,13.32,2896.1111108215,0
+PHIO.US,D,20231005,000000,13.0122,14.13,12.15,13.14,4309.6666662357,0
+PHIO.US,D,20231006,000000,12.33,12.96,12.33,12.78,611.6666666055,0
+PHIO.US,D,20231009,000000,13.05,13.05,12.06,12.375,424.2222221798,0
+PHIO.US,D,20231010,000000,12.69,12.69,12.0042,12.51,404.9999999595,0
+PHIO.US,D,20231011,000000,14.13,29.07,14.04,23.4,6318671.7771459,0
+PHIO.US,D,20231012,000000,15.03,16.47,13.5,15.84,274287.3333059,0
+PHIO.US,D,20231013,000000,14.49,15.48,13.14,13.41,59131.777771865,0
+PHIO.US,D,20231016,000000,12.69,13.41,12.06,12.33,26757.999997324,0
+PHIO.US,D,20231017,000000,13.14,15.03,12.33,12.51,46414.444439803,0
+PHIO.US,D,20231018,000000,13.05,13.14,12.24,12.78,11277.888887761,0
+PHIO.US,D,20231019,000000,12.42,12.78,12.0609,12.33,13534.888887535,0
+PHIO.US,D,20231020,000000,12.15,12.8691,11.34,12.51,7697.3333325636,0
+PHIO.US,D,20231023,000000,12.78,13.5,11.34,11.52,9057.2222213165,0
+PHIO.US,D,20231024,000000,11.52,12.4434,11.43,11.43,7099.5555548456,0
+PHIO.US,D,20231025,000000,11.43,12.0591,11.07,11.88,6503.8888882385,0
+PHIO.US,D,20231026,000000,11.97,11.97,11.16,11.43,3789.5555551766,0
+PHIO.US,D,20231027,000000,11.16,11.88,11.16,11.7,1221.111110989,0
+PHIO.US,D,20231030,000000,11.97,11.97,11.3832,11.43,2159.4444442285,0
+PHIO.US,D,20231031,000000,11.5137,11.7,11.07,11.16,2507.3333330826,0
+PHIO.US,D,20231101,000000,10.98,11.43,10.5309,10.98,4525.3333328808,0
+PHIO.US,D,20231102,000000,10.98,11.4291,10.62,11.232,2907.4444441537,0
+PHIO.US,D,20231103,000000,11.43,12.6,10.89,11.97,26090.666664058,0
+PHIO.US,D,20231106,000000,12.15,12.645,10.62,10.98,9593.8888879295,0
+PHIO.US,D,20231107,000000,10.8,12.51,10.71,10.98,22265.66666444,0
+PHIO.US,D,20231108,000000,10.8,11.25,9.99,10.26,16308.555553925,0
+PHIO.US,D,20231109,000000,9.99,10.7091,9.09,9.18,5636.3333327697,0
+PHIO.US,D,20231110,000000,10.08,10.08,9.27,9.72,2398.4444442046,0
+PHIO.US,D,20231113,000000,9.36,9.9,8.64,9.1989,2740.4444441704,0
+PHIO.US,D,20231114,000000,9.45,9.63,9,9.27,3408.7777774369,0
+PHIO.US,D,20231115,000000,9.63,9.72,9.18,9.36,4111.7777773666,0
+PHIO.US,D,20231116,000000,9,9.18,8.73,8.82,5574.9999994425,0
+PHIO.US,D,20231117,000000,9.09,9.36,8.7885,9.18,3456.7777774321,0
+PHIO.US,D,20231120,000000,8.91,9.45,8.91,9.18,4299.2222217923,0
+PHIO.US,D,20231121,000000,9,9.18,8.55,8.8038,3599.99999964,0
+PHIO.US,D,20231122,000000,8.55,9,8.1,8.3655,5728.2222216494,0
+PHIO.US,D,20231124,000000,8.0919,8.5041,7.92,8.46,1435.8888887453,0
+PHIO.US,D,20231127,000000,8.4771,9,8.4465,8.541,3838.6666662828,0
+PHIO.US,D,20231128,000000,8.28,9.09,8.28,8.46,3835.2222218387,0
+PHIO.US,D,20231129,000000,8.4915,9,8.3421,8.8641,1992.1111109119,0
+PHIO.US,D,20231130,000000,9.18,12.51,9,9.8415,35639.44444088,0
+PHIO.US,D,20231201,000000,9.63,10.62,9.63,9.9,3332.7777774445,0
+PHIO.US,D,20231204,000000,9.72,10.5003,9.54,10.035,2012.4444442432,0
+PHIO.US,D,20231205,000000,9.63,10.35,9,10.08,228416.33331049,0
+PHIO.US,D,20231206,000000,12.06,18.81,11.16,14.31,2925293.6663741,0
+PHIO.US,D,20231207,000000,8.7066,9.18,8.01,8.28,305001.33330283,0
+PHIO.US,D,20231208,000000,8.082,9.18,7.938,8.3916,53187.88888357,0
+PHIO.US,D,20231211,000000,8.37,8.505,7.6995,7.92,17485.777776029,0
+PHIO.US,D,20231212,000000,8.0793,8.0793,7.4709,7.56091,19318.666664735,0
+PHIO.US,D,20231213,000000,7.2918,7.2918,6.3,7.02,51426.111105969,0
+PHIO.US,D,20231214,000000,6.4422,7.1406,6.3918,6.66,13705.777776407,0
+PHIO.US,D,20231215,000000,7.2,7.2,6.59161,6.84,9517.5555546038,0
+PHIO.US,D,20231218,000000,6.741,7.2882,6.462,6.9075,26515.333330682,0
+PHIO.US,D,20231219,000000,7.02,7.02,6.75,6.84,7453.333332588,0
+PHIO.US,D,20231220,000000,6.84,7.02,6.4809,6.9237,9768.6666656898,0
+PHIO.US,D,20231221,000000,6.9237,6.9237,6.57,6.9183,8361.3333324972,0
+PHIO.US,D,20231222,000000,6.885,7.02,6.6609,6.768,11989.999998801,0
+PHIO.US,D,20231226,000000,6.8796,6.9111,6.75,6.804,8992.3333324341,0
+PHIO.US,D,20231227,000000,6.9012,6.9012,6.6195,6.759,10420.333332291,0
+PHIO.US,D,20231228,000000,6.732,7.1991,6.732,6.876,26146.333330719,0
+PHIO.US,D,20231229,000000,6.876,7.2,6.6654,6.84,7213.333332612,0
+PHIO.US,D,20240102,000000,6.57,6.93,6.39189,6.9273,8732.1111102379,0
+PHIO.US,D,20240103,000000,6.93,6.93,6.4575,6.552,15464.999998454,0
+PHIO.US,D,20240104,000000,6.3234,7.2,6.3,6.858,28827.555552673,0
+PHIO.US,D,20240105,000000,6.7509,7.10909,6.705,6.84,9470.5555546085,0
+PHIO.US,D,20240108,000000,6.75,6.9282,6.66,6.705,10044.222221218,0
+PHIO.US,D,20240109,000000,6.705,6.9129,6.6609,6.831,3299.5555552256,0
+PHIO.US,D,20240110,000000,6.79609,6.79609,6.4197,6.5376,17418.444442703,0
+PHIO.US,D,20240111,000000,6.525,6.6222,6.21,6.2991,10261.666665641,0
+PHIO.US,D,20240112,000000,6.29909,6.3,6.1209,6.2028,4016.4444440428,0
+PHIO.US,D,20240116,000000,6.2928,6.3,5.86171,5.91839,4706.3333328627,0
+PHIO.US,D,20240117,000000,5.85,5.85,5.58,5.679,6797.8888882091,0
+PHIO.US,D,20240118,000000,5.688,5.94,5.5206,5.94,5505.6666661161,0
+PHIO.US,D,20240119,000000,5.85,6.1191,5.5809,6.075,11996.333332134,0
+PHIO.US,D,20240122,000000,6.12,6.20392,5.6718,6.0291,4506.3333328827,0
+PHIO.US,D,20240123,000000,6.0327,6.12,5.94,6.12,653.4444443791,0
+PHIO.US,D,20240124,000000,6.12,6.12,5.7627,6.0237,6226.3333327107,0
+PHIO.US,D,20240125,000000,6.03,6.03,5.3433,5.4,36166.777774161,0
+PHIO.US,D,20240126,000000,5.4,5.4,4.5,4.9509,36260.888885263,0
+PHIO.US,D,20240129,000000,5.22,5.2425,4.99501,5.2425,4206.1111106905,0
+PHIO.US,D,20240130,000000,5.22,5.2812,5.175,5.2812,1902.9999998097,0
+PHIO.US,D,20240131,000000,5.4,6.21,5.2461,5.346,222502.55553331,0
+PHIO.US,D,20240201,000000,5.4,5.6691,4.9635,5.481,21394.333331194,0
+PHIO.US,D,20240202,000000,5.3163,5.76,5.13,5.5602,9434.2222212788,0
+PHIO.US,D,20240205,000000,5.5602,5.5602,5.139,5.2695,8101.7777769676,0
+PHIO.US,D,20240206,000000,5.2695,5.65827,5.2695,5.5035,4187.6666662479,0
+PHIO.US,D,20240207,000000,5.4,5.5503,5.283,5.3172,2004.6666664662,0
+PHIO.US,D,20240208,000000,5.4,5.652,5.292,5.4702,6490.6666660176,0
+PHIO.US,D,20240209,000000,5.6169,5.67,4.9131,5.2965,8641.2222213581,0
+PHIO.US,D,20240212,000000,5.31,6.29991,5.2497,6.201,25601.555552995,0
+PHIO.US,D,20240213,000000,6.0948,6.12,5.6961,6.021,3709.6666662957,0
+PHIO.US,D,20240214,000000,5.94,6.12,5.589,6.084,3731.6666662935,0
+PHIO.US,D,20240215,000000,6.12,6.14745,5.67,5.85,4680.7777773097,0
+PHIO.US,D,20240216,000000,6.03,6.075,5.6475,5.94,4922.22222173,0
+PHIO.US,D,20240220,000000,6.3,7.1973,6.3,6.84,70935.33332624,0
+PHIO.US,D,20240221,000000,6.4368,6.8085,6.039,6.7509,10667.111110044,0
+PHIO.US,D,20240222,000000,6.5484,8.01,6.39,7.64929,196748.11109144,0
+PHIO.US,D,20240223,000000,7.65,7.7283,7.02,7.425,35962.111107515,0
+PHIO.US,D,20240226,000000,7.6725,8.55,7.6725,8.307,100698.44443437,0
+PHIO.US,D,20240227,000000,8.3052,8.7255,8.1018,8.6175,47345.44443971,0
+PHIO.US,D,20240228,000000,8.73,8.8191,8.5194,8.775,56649.999994335,0
+PHIO.US,D,20240229,000000,8.82,10.0521,8.82,9.72,79995.777769778,0
+PHIO.US,D,20240301,000000,9.72,9.72,8.1018,8.6238,48364.999995164,0
+PHIO.US,D,20240304,000000,8.4222,8.55,6.8535,8.0118,100246.66665664,0
+PHIO.US,D,20240305,000000,7.965,8.208,7.209,7.74,88063.888880083,0
+PHIO.US,D,20240306,000000,8.19,10.35,7.65,8.253,290294.55552653,0
+PHIO.US,D,20240307,000000,8.46,8.54999,7.6509,7.938,38908.555551665,0
+PHIO.US,D,20240308,000000,8.1,8.595,7.938,8.352,23415.222219881,0
+PHIO.US,D,20240311,000000,8.1918,9.54,8.1918,9.18,56800.111105431,0
+PHIO.US,D,20240312,000000,9.45,9.882,8.6202,8.82,56105.999994389,0
+PHIO.US,D,20240313,000000,8.82,9.36,8.775,9.18,54386.777772339,0
+PHIO.US,D,20240314,000000,9.36,9.36,8.28,8.4726,23481.333330985,0
+PHIO.US,D,20240315,000000,8.46,8.73,7.659,8.541,26920.555552864,0
+PHIO.US,D,20240318,000000,8.64,9.1683,8.64,8.8209,19601.888886929,0
+PHIO.US,D,20240319,000000,9,9.99,8.6895,8.8461,36678.666662999,0
+PHIO.US,D,20240320,000000,9.18,9.8991,8.8209,9.63,43943.333328939,0
+PHIO.US,D,20240321,000000,9.18,9.2196,7.2504,7.56,118291.99998817,0
+PHIO.US,D,20240322,000000,7.29,7.29,6.309,6.5241,48786.88888401,0
+PHIO.US,D,20240325,000000,6.66,6.84,6.4224,6.84,10223.111110089,0
+PHIO.US,D,20240326,000000,6.84,6.93,6.57,6.57,6312.1111104799,0
+PHIO.US,D,20240327,000000,6.84,6.84,6.39,6.5349,6015.7777771762,0
+PHIO.US,D,20240328,000000,6.57,6.57,5.94,6.12,14312.666665235,0
+PHIO.US,D,20240401,000000,6.1236,6.5151,5.94,5.994,7150.9999992849,0
+PHIO.US,D,20240402,000000,5.85,6.29909,5.67,6.03,13601.666665307,0
+PHIO.US,D,20240403,000000,6.12,6.4782,5.85,6.2991,8098.1111103013,0
+PHIO.US,D,20240404,000000,6.471,6.471,6.0336,6.2388,10532.222221169,0
+PHIO.US,D,20240405,000000,6.381,6.462,6.075,6.201,10771.999998923,0
+PHIO.US,D,20240408,000000,6.2172,6.291,6.03,6.2109,5170.6666661496,0
+PHIO.US,D,20240409,000000,6.21,6.3,5.94,6.12,5452.7777772325,0
+PHIO.US,D,20240410,000000,6.3,6.3,5.85,6.138,2733.2222219489,0
+PHIO.US,D,20240411,000000,6.3711,6.44424,5.958,6.2955,6101.4444438343,0
+PHIO.US,D,20240412,000000,6.282,6.282,5.9508,6.0651,5837.3333327496,0
+PHIO.US,D,20240415,000000,6.03,6.12,5.841,5.9904,5497.8888883391,0
+PHIO.US,D,20240416,000000,5.841,5.94,5.7645,5.8878,2292.3333331041,0
+PHIO.US,D,20240417,000000,5.85,5.85001,5.625,5.841,4596.1111106515,0
+PHIO.US,D,20240418,000000,5.6547,5.742,5.44364,5.7402,6854.2222215368,0
+PHIO.US,D,20240419,000000,5.751,5.85,5.508,5.7591,3162.6666663504,0
+PHIO.US,D,20240422,000000,5.67,9.45,5.4909,7.4691,815854.11102953,0
+PHIO.US,D,20240423,000000,6.4701,7.47,5.8959,6.3,72589.222214963,0
+PHIO.US,D,20240424,000000,6.3747,6.471,5.859,6.039,10173.111110094,0
+PHIO.US,D,20240425,000000,6.3315,6.57,5.9724,6.354,24291.222219793,0
+PHIO.US,D,20240426,000000,6.1632,6.3432,5.9526,6.138,11781.111109933,0
+PHIO.US,D,20240429,000000,6.165,6.165,6.03,6.075,1923.4444442521,0
+PHIO.US,D,20240430,000000,6.075,6.3,6.075,6.255,8977.1111102134,0
+PHIO.US,D,20240501,000000,6.2991,6.9813,6.1218,6.8508,15969.333331736,0
+PHIO.US,D,20240502,000000,6.6996,7.4691,6.5709,6.9813,42582.999995742,0
+PHIO.US,D,20240503,000000,7.29,7.4691,6.9858,7.3773,15312.444442913,0
+PHIO.US,D,20240506,000000,7.65,8.54009,7.47,7.9137,37229.888885166,0
+PHIO.US,D,20240507,000000,8.0982,8.28,7.2999,7.5276,19921.888886897,0
+PHIO.US,D,20240508,000000,7.452,7.74,6.93,7.2,17900.888887099,0
+PHIO.US,D,20240509,000000,7.11,7.5717,6.93,6.93,9783.1111101328,0
+PHIO.US,D,20240510,000000,6.75,7.02,6.2208,6.3405,5969.4444438475,0
+PHIO.US,D,20240513,000000,6.3081,6.3081,5.8608,6.2298,9541.2222212681,0
+PHIO.US,D,20240514,000000,6.3,6.7698,6.1425,6.6042,7056.2222215166,0
+PHIO.US,D,20240515,000000,6.606,7.2,6.606,7.2,11649.333332168,0
+PHIO.US,D,20240516,000000,7.11,7.3944,6.5916,6.5916,10051.333332328,0
+PHIO.US,D,20240517,000000,7.38,7.5609,6.7536,7.0821,30917.666663575,0
+PHIO.US,D,20240520,000000,7.1073,7.1091,6.66,7.0551,27515.777775026,0
+PHIO.US,D,20240521,000000,6.8436,7.0191,6.57,6.8391,9426.7777768351,0
+PHIO.US,D,20240522,000000,6.8976,7.11,6.75001,7.02,3732.7777774045,0
+PHIO.US,D,20240523,000000,7.0209,7.0209,6.66,6.9102,3043.333333029,0
+PHIO.US,D,20240524,000000,6.912,6.912,6.606,6.885,1667.777777611,0
+PHIO.US,D,20240528,000000,6.957,7.11,6.30091,6.984,8284.8888880604,0
+PHIO.US,D,20240529,000000,6.7509,7.02,6.57,6.7401,1352.7777776425,0
+PHIO.US,D,20240530,000000,6.75,7.02,6.57,6.7689,1774.444444267,0
+PHIO.US,D,20240531,000000,6.57,6.75,6.57,6.57,3310.5555552245,0
+PHIO.US,D,20240603,000000,6.57,7.02,6.525,7.011,4908.2222217314,0
+PHIO.US,D,20240604,000000,7.02,7.02,6.435,6.73739,3527.2222218695,0
+PHIO.US,D,20240605,000000,6.75,6.75,6.48,6.48,3313.8888885575,0
+PHIO.US,D,20240606,000000,6.4809,6.75,6.3909,6.75,1127.9999998872,0
+PHIO.US,D,20240607,000000,6.75,6.75,6.48,6.705,960.4444443484,0
+PHIO.US,D,20240610,000000,6.8175,6.8355,6.48,6.8175,863.2222221359,0
+PHIO.US,D,20240611,000000,6.7005,6.831,6.57,6.75,3072.1111108039,0
+PHIO.US,D,20240612,000000,7.02,7.02,6.12,6.462,6179.2222216043,0
+PHIO.US,D,20240613,000000,6.7788,6.7788,6.129,6.57,1439.4444443005,0
+PHIO.US,D,20240614,000000,6.30991,6.84,6.30991,6.3945,1154.8888887734,0
+PHIO.US,D,20240617,000000,6.3999,6.5889,6.3,6.588,2179.5555553376,0
+PHIO.US,D,20240618,000000,6.6834,6.8292,6.21,6.4161,34600.333329873,0
+PHIO.US,D,20240620,000000,6.4161,6.66,6.21,6.4161,5679.1111105432,0
+PHIO.US,D,20240621,000000,6.57,6.57,6.165,6.165,6818.1111104293,0
+PHIO.US,D,20240624,000000,6.12,6.5367,6.12,6.39,803.1111110308,0
+PHIO.US,D,20240625,000000,6.5214,6.5367,6.21,6.5367,1186.4444443258,0
+PHIO.US,D,20240626,000000,6.2235,6.48,6.21,6.3018,2022.4444442422,0
+PHIO.US,D,20240627,000000,6.3009,6.3009,5.859,6.20279,8107.9999991892,0
+PHIO.US,D,20240628,000000,5.9409,6.4809,5.9409,6.2271,2493.9999997506,0
+PHIO.US,D,20240701,000000,5.958,6.273,5.958,6.0453,2440.3333330893,0
+PHIO.US,D,20240702,000000,6.3468,6.48,5.22,5.4909,25930.888886296,0
+PHIO.US,D,20240703,000000,5.22,5.4243,5.13,5.2272,14781.444442966,0
+PHIO.US,D,20240705,000000,5,5.45,4.71,5.2447,29602,0
+PHIO.US,D,20240708,000000,5.09,5.9,4.9101,5.72,35124,0
+PHIO.US,D,20240709,000000,5.59,5.7299,5.22,5.56,22964,0
+PHIO.US,D,20240710,000000,5.62,6.18,5.572,6.18,20257,0
+PHIO.US,D,20240711,000000,6.04,6.1949,5.62,5.845,12755,0
+PHIO.US,D,20240712,000000,5.69,5.7,5.03,5.05,24827,0
+PHIO.US,D,20240715,000000,5.12,5.365,4.6,4.6699,20176,0
+PHIO.US,D,20240716,000000,4.61,4.8595,4.2,4.55,16965,0
+PHIO.US,D,20240717,000000,4.59,5.0815,4.39,4.7166,79738,0
+PHIO.US,D,20240718,000000,4.71,4.8899,3.9,4.369,85919,0
+PHIO.US,D,20240719,000000,4.28,4.68,4,4.5,42198,0
+PHIO.US,D,20240722,000000,4.44,4.5999,4.1401,4.4569,13592,0
+PHIO.US,D,20240723,000000,4.58,4.99,3.45,3.77,551677,0
+PHIO.US,D,20240724,000000,3.8,3.96,3.3502,3.6,162217,0
+PHIO.US,D,20240725,000000,3.53,4.09,3.4522,3.8467,160288,0
+PHIO.US,D,20240726,000000,3.95,4.065,3.55,3.985,89201,0
+PHIO.US,D,20240729,000000,3.85,3.85,3.33,3.49,60465,0
+PHIO.US,D,20240730,000000,3.42,3.45,3.3,3.35,20532,0
+PHIO.US,D,20240731,000000,3.45,3.45,3.1245,3.2,28610,0
+PHIO.US,D,20240801,000000,3.2,3.28,2.84,2.965,43729,0
+PHIO.US,D,20240802,000000,2.92,3.02,2.83,2.9231,17609,0
+PHIO.US,D,20240805,000000,2.64,2.7999,2.62,2.77,22742,0
+PHIO.US,D,20240806,000000,2.8,2.96,2.66,2.82,47998,0
+PHIO.US,D,20240807,000000,2.9,3.0944,2.7,2.74,14783,0
+PHIO.US,D,20240808,000000,2.71,2.8,2.4,2.63,71642,0
+PHIO.US,D,20240809,000000,2.55,2.815,2.44,2.44,44222,0
+PHIO.US,D,20240812,000000,2.6,2.985,2.52,2.695,96180,0
+PHIO.US,D,20240813,000000,2.69,2.75,2.55,2.62,32535,0
+PHIO.US,D,20240814,000000,2.75,2.75,2.58,2.62,9825,0
+PHIO.US,D,20240815,000000,2.55,2.63,2.4101,2.58,15760,0
+PHIO.US,D,20240816,000000,2.5,3.1,2.5,2.98,43261,0
+PHIO.US,D,20240819,000000,3.05,3.29,2.9,3.1,74050,0
+PHIO.US,D,20240820,000000,3.12,3.1569,3.03,3.0761,22350,0
+PHIO.US,D,20240821,000000,3.105,3.19,3,3.08,13595,0
+PHIO.US,D,20240822,000000,3.085,3.085,2.98,3.06,12317,0
+PHIO.US,D,20240823,000000,3.0499,3.3,2.995,3.25,20171,0
+PHIO.US,D,20240826,000000,3.2,3.2,3.14,3.19,2082,0
+PHIO.US,D,20240827,000000,3.14,3.25,3.125,3.18,2995,0
+PHIO.US,D,20240828,000000,3.09,3.17,2.74,2.85,25784,0
+PHIO.US,D,20240829,000000,2.945,2.9899,2.63,2.64,24447,0
+PHIO.US,D,20240830,000000,2.815,2.9899,2.65,2.72,3945,0
+PHIO.US,D,20240903,000000,2.8,2.8,2.54,2.64,20096,0
+PHIO.US,D,20240904,000000,2.61,2.66,2.585,2.6,8851,0
+PHIO.US,D,20240905,000000,2.6,2.75,2.6,2.63,6435,0
+PHIO.US,D,20240906,000000,2.8699,2.8699,2.5,2.61,17600,0
+PHIO.US,D,20240909,000000,2.86,2.86,2.62,2.77,3961,0
+PHIO.US,D,20240910,000000,2.7,2.9799,2.7,2.92,3895,0
+PHIO.US,D,20240911,000000,2.82,2.91,2.74,2.79,5425,0
+PHIO.US,D,20240912,000000,2.8,2.9,2.79,2.9,7690,0
+PHIO.US,D,20240913,000000,2.875,3.4683,2.8735,3.29,112893,0
+PHIO.US,D,20240916,000000,3.36,3.385,3.09,3.31,68011,0
+PHIO.US,D,20240917,000000,3.31,3.95,3.04,3.6954,210831,0
+PHIO.US,D,20240918,000000,3.735,4,3.41,3.66,187721,0
+PHIO.US,D,20240919,000000,3.48,3.7,3.4537,3.55,70740,0
+PHIO.US,D,20240920,000000,3.52,3.6899,3.46,3.52,39693,0
+PHIO.US,D,20240923,000000,3.555,3.6699,3.4172,3.43,31334,0
+PHIO.US,D,20240924,000000,3.55,3.55,3.3301,3.4199,18069,0
+PHIO.US,D,20240925,000000,3.42,3.6099,3.32,3.35,44538,0
+PHIO.US,D,20240926,000000,3.3873,3.57,3.35,3.57,44716,0
+PHIO.US,D,20240927,000000,3.57,3.6114,3.4601,3.5,20353,0
+PHIO.US,D,20240930,000000,3.61,3.74,3.45,3.45,31780,0
+PHIO.US,D,20241001,000000,3.41,3.6106,3.3801,3.4,15721,0
+PHIO.US,D,20241002,000000,3.41,3.4676,3.15,3.18,23893,0
+PHIO.US,D,20241003,000000,3.1801,3.2799,3.16,3.16,14924,0
+PHIO.US,D,20241004,000000,3.17,3.26,3.08,3.08,36572,0
+PHIO.US,D,20241007,000000,3.08,3.1697,2.65,2.89,533172,0
+PHIO.US,D,20241008,000000,3,3.04,2.725,2.81,31194,0
+PHIO.US,D,20241009,000000,2.9,2.99,2.8,2.89,14438,0
+PHIO.US,D,20241010,000000,2.89,2.92,2.53,2.55,94980,0
+PHIO.US,D,20241011,000000,2.58,2.6999,2.42,2.68,19574,0
+PHIO.US,D,20241014,000000,2.6,2.7,2.56,2.69,11121,0
+PHIO.US,D,20241015,000000,2.73,2.8637,2.6001,2.76,26773,0
+PHIO.US,D,20241016,000000,3.01,3.88,2.86,3.25,1083277,0
+PHIO.US,D,20241017,000000,3.21,3.3307,2.65,2.65,97048,0
+PHIO.US,D,20241018,000000,2.79,2.9999,2.7,2.91,78081,0
+PHIO.US,D,20241021,000000,3.01,3.25,2.9809,3.18,42633,0
+PHIO.US,D,20241022,000000,3.16,3.29,3.04,3.13,25615,0
+PHIO.US,D,20241023,000000,3.0407,3.054,2.92,2.93,26220,0
+PHIO.US,D,20241024,000000,2.97,3.166,2.9501,2.96,28201,0
+PHIO.US,D,20241025,000000,3,3.0399,2.71,2.91,25775,0
+PHIO.US,D,20241028,000000,2.89,3.091,2.89,3.01,10583,0
+PHIO.US,D,20241029,000000,3.07,3.3,2.91,3.29,76498,0
+PHIO.US,D,20241030,000000,3.35,3.35,3.06,3.15,72842,0
+PHIO.US,D,20241031,000000,3.11,3.22,2.91,2.98,34082,0
+PHIO.US,D,20241101,000000,2.98,3.2,2.9465,3.12,19467,0
+PHIO.US,D,20241104,000000,3.18,3.21,3.07,3.21,5361,0
+PHIO.US,D,20241105,000000,3.2,3.33,3.05,3.26,24604,0
+PHIO.US,D,20241106,000000,3.26,3.26,3.112,3.26,25966,0
+PHIO.US,D,20241107,000000,3.3,3.7,3.07,3.25,111592,0
+PHIO.US,D,20241108,000000,3.35,3.36,2.93,2.95,45133,0
+PHIO.US,D,20241111,000000,2.96,3.0002,2.4879,2.61,128144,0
+PHIO.US,D,20241112,000000,2.61,2.7,2.552,2.56,18870,0
+PHIO.US,D,20241113,000000,2.6,2.6399,2.34,2.35,24996,0
+PHIO.US,D,20241114,000000,2.44,2.4673,2.2058,2.23,31234,0
+PHIO.US,D,20241115,000000,2.45,2.45,2.1678,2.21,51032,0
+PHIO.US,D,20241118,000000,2.22,2.3,2.1825,2.27,15205,0
+PHIO.US,D,20241119,000000,2.23,2.66,2.23,2.552,273446,0
+PHIO.US,D,20241120,000000,2.55,2.55,2.2701,2.38,40958,0
+PHIO.US,D,20241121,000000,2.38,2.5506,2.3601,2.53,32863,0
+PHIO.US,D,20241122,000000,2.5802,2.5802,2.4,2.47,14969,0
+PHIO.US,D,20241125,000000,2.57,2.57,2.4214,2.45,34495,0
+PHIO.US,D,20241126,000000,2.54,2.54,2.47,2.51,8488,0
+PHIO.US,D,20241127,000000,2.55,2.6725,2.45,2.635,42704,0
+PHIO.US,D,20241129,000000,2.64,2.8,2.64,2.72,40126,0
+PHIO.US,D,20241202,000000,2.9,2.9395,2.72,2.92,41925,0
+PHIO.US,D,20241203,000000,2.93,2.93,2.73,2.86,24898,0
+PHIO.US,D,20241204,000000,2.85,2.97,2.75,2.97,25812,0
+PHIO.US,D,20241205,000000,2.99,2.99,2.6651,2.71,16822,0
+PHIO.US,D,20241206,000000,2.86,2.86,2.61,2.84,33582,0
+PHIO.US,D,20241209,000000,2.84,2.88,2.71,2.73,16971,0
+PHIO.US,D,20241210,000000,2.74,2.81,2.677,2.81,31125,0
+PHIO.US,D,20241211,000000,2.8536,2.8687,2.645,2.7,26927,0
+PHIO.US,D,20241212,000000,2.79,3.108,2.745,2.8711,83054,0
+PHIO.US,D,20241213,000000,2.82,2.9087,2.75,2.81,37012,0
+PHIO.US,D,20241216,000000,2.8197,2.9116,2.71,2.84,34561,0
+PHIO.US,D,20241217,000000,2.89,2.89,2.58,2.7,13970,0
+PHIO.US,D,20241218,000000,2.72,2.8241,2.502,2.51,21717,0
+PHIO.US,D,20241219,000000,2.82,3,1.53,1.74,6017551,0
+PHIO.US,D,20241220,000000,1.65,1.81,1.57,1.76,348384,0
+PHIO.US,D,20241223,000000,2.68,2.9699,1.91,2.23,11139360,0
+PHIO.US,D,20241224,000000,2.14,2.43,2.05,2.2,523787,0
+PHIO.US,D,20241226,000000,2,2.1656,1.895,2.09,381123,0
+PHIO.US,D,20241227,000000,1.99,2.01,1.75,1.93,256089,0
+PHIO.US,D,20241230,000000,1.85,1.91,1.81,1.9,110077,0
+PHIO.US,D,20241231,000000,1.93,1.93,1.76,1.8,75226,0
+PHIO.US,D,20250102,000000,1.81,1.9886,1.81,1.9,278192,0
+PHIO.US,D,20250103,000000,1.92,2.02,1.91,1.97,159435,0
+PHIO.US,D,20250106,000000,1.97,2.0363,1.84,1.84,181973,0
+PHIO.US,D,20250107,000000,1.88,1.88,1.732,1.81,79767,0
+PHIO.US,D,20250108,000000,1.8,1.8,1.6501,1.69,97426,0
+PHIO.US,D,20250110,000000,1.69,1.7,1.61,1.69,51466,0
+PHIO.US,D,20250113,000000,4.16,9.79,4.11,6.6,281979243,0
+PHIO.US,D,20250114,000000,3.84,4.77,3.14,3.58,11228197,0
+PHIO.US,D,20250115,000000,3,3,2.52,2.66,4252312,0
+PHIO.US,D,20250116,000000,2.74,4.53,2.4101,2.91,51408769,0
+PHIO.US,D,20250117,000000,2.76,2.89,2.61,2.77,2110154,0
+PHIO.US,D,20250121,000000,2.77,2.796,2.45,2.48,1428769,0
+PHIO.US,D,20250122,000000,2.35,2.49,2.2005,2.29,1017248,0
+PHIO.US,D,20250123,000000,2.23,2.3699,2.15,2.34,670296,0
+PHIO.US,D,20250124,000000,2.27,2.39,2.2001,2.21,539534,0
+PHIO.US,D,20250127,000000,2.06,2.23,1.93,2.02,718939,0
+PHIO.US,D,20250128,000000,2.24,2.86,2,2.55,10419493,0
+PHIO.US,D,20250129,000000,2.55,2.63,2.22,2.28,2270266,0
+PHIO.US,D,20250130,000000,2.14,2.35,2.085,2.22,804486,0
+PHIO.US,D,20250131,000000,2.26,2.27,2.05,2.06,834767,0
+PHIO.US,D,20250203,000000,2,2.11,1.9201,2.04,518131,0
+PHIO.US,D,20250204,000000,2.11,2.175,2.02,2.04,484512,0
+PHIO.US,D,20250205,000000,2.01,2.05,1.93,1.99,439606,0
+PHIO.US,D,20250206,000000,2.05,2.0738,1.9897,2.03,197719,0
+PHIO.US,D,20250207,000000,2.06,2.06,1.88,1.89,456722,0
+PHIO.US,D,20250210,000000,1.92,1.92,1.78,1.78,420329,0
+PHIO.US,D,20250211,000000,1.78,1.84,1.745,1.78,219553,0
+PHIO.US,D,20250212,000000,1.91,1.91,1.765,1.83,172557,0
+PHIO.US,D,20250213,000000,1.8,1.859,1.76,1.79,170273,0
+PHIO.US,D,20250214,000000,1.83,1.88,1.79,1.81,257846,0
+PHIO.US,D,20250218,000000,1.77,1.8399,1.67,1.7,305822,0
+PHIO.US,D,20250219,000000,1.65,1.78,1.64,1.74,201972,0
+PHIO.US,D,20250220,000000,1.73,1.75,1.69,1.72,104928,0
+PHIO.US,D,20250221,000000,1.73,1.7398,1.65,1.67,82888,0
+PHIO.US,D,20250224,000000,1.66,1.69,1.56,1.57,167419,0
+PHIO.US,D,20250225,000000,1.56,1.61,1.43,1.47,293457,0
+PHIO.US,D,20250226,000000,1.42,1.52,1.42,1.49,110771,0
+PHIO.US,D,20250227,000000,1.5,1.52,1.43,1.43,100497,0
+PHIO.US,D,20250228,000000,1.45,1.45,1.36,1.42,95937,0
+PHIO.US,D,20250303,000000,1.4,1.43,1.31,1.32,140987,0
+PHIO.US,D,20250304,000000,1.33,1.35,1.2201,1.32,193279,0
+PHIO.US,D,20250305,000000,1.36,1.44,1.3,1.39,264436,0
+PHIO.US,D,20250306,000000,1.32,1.4,1.3,1.34,146910,0
+PHIO.US,D,20250307,000000,1.36,1.37,1.26,1.3,95171,0
+PHIO.US,D,20250310,000000,1.29,1.33,1.27,1.29,57192,0
+PHIO.US,D,20250311,000000,1.29,1.3301,1.26,1.3,74053,0
+PHIO.US,D,20250312,000000,1.31,1.37,1.24,1.35,131224,0
+PHIO.US,D,20250313,000000,1.36,1.44,1.32,1.33,198210,0
+PHIO.US,D,20250314,000000,1.35,1.36,1.28,1.29,144254,0
+PHIO.US,D,20250317,000000,1.33,1.4,1.3027,1.36,72843,0
+PHIO.US,D,20250318,000000,1.37,1.4,1.32,1.39,55509,0
+PHIO.US,D,20250319,000000,1.39,1.393,1.29,1.35,102236,0
+PHIO.US,D,20250320,000000,1.35,1.37,1.31,1.33,51021,0
+PHIO.US,D,20250321,000000,1.34,1.34,1.28,1.29,102845,0
+PHIO.US,D,20250324,000000,1.32,1.32,1.28,1.3,42068,0
+PHIO.US,D,20250325,000000,1.37,1.37,1.29,1.305,100090,0
+PHIO.US,D,20250326,000000,1.3,1.32,1.2807,1.3005,25153,0
+PHIO.US,D,20250327,000000,1.32,1.33,1.3,1.31,32035,0
+PHIO.US,D,20250328,000000,1.33,1.34,1.26,1.29,77489,0
+PHIO.US,D,20250331,000000,1.29,1.32,1.26,1.3,51311,0
+PHIO.US,D,20250401,000000,1.31,1.31,1.22,1.23,89069,0
+PHIO.US,D,20250402,000000,1.26,1.26,1.2,1.21,87012,0
+PHIO.US,D,20250403,000000,1.21,1.21,1.15,1.17,90573,0
+PHIO.US,D,20250404,000000,1.16,1.16,1.05,1.07,159981,0
+PHIO.US,D,20250407,000000,1.1,1.1,1,1.03,81302,0
+PHIO.US,D,20250408,000000,1.07,1.09,0.9657,1.01,121864,0
+PHIO.US,D,20250409,000000,2.14,2.73,1.33,1.54,151485901,0
+PHIO.US,D,20250410,000000,1.72,1.76,1.45,1.65,5763892,0
+PHIO.US,D,20250411,000000,1.58,1.87,1.55,1.74,2552234,0
+PHIO.US,D,20250414,000000,1.75,2.24,1.75,2.2,2746812,0
+PHIO.US,D,20250415,000000,2.18,3.13,2.18,2.43,4597882,0
+PHIO.US,D,20250416,000000,2.35,2.935,2.35,2.7,2520662,0
+PHIO.US,D,20250417,000000,2.71,3.0494,2.7,2.73,1636813,0
+PHIO.US,D,20250421,000000,2.71,2.85,2.5801,2.83,661478,0
+PHIO.US,D,20250422,000000,2.77,2.91,2.5,2.51,757380,0
+PHIO.US,D,20250423,000000,2.47,2.4999,1.999,2.04,974920,0
+PHIO.US,D,20250424,000000,2.07,2.5,2.07,2.23,706127,0
+PHIO.US,D,20250425,000000,2.21,2.3,1.97,2.04,444978,0
+PHIO.US,D,20250428,000000,2.03,2.14,2.01,2.14,217541,0
+PHIO.US,D,20250429,000000,2.16,2.18,1.95,1.98,241152,0
+PHIO.US,D,20250430,000000,1.95,2.0352,1.815,1.92,205035,0
+PHIO.US,D,20250501,000000,2.01,2.01,1.89,1.89,147922,0
+PHIO.US,D,20250502,000000,1.92,1.98,1.92,1.96,171045,0
+PHIO.US,D,20250505,000000,2,2,1.84,1.88,145116,0
+PHIO.US,D,20250506,000000,1.86,1.86,1.68,1.72,244252,0
+PHIO.US,D,20250507,000000,1.779,2.16,1.76,2.04,11459725,0
+PHIO.US,D,20250508,000000,1.955,1.955,1.775,1.8,723190,0
+PHIO.US,D,20250509,000000,1.76,1.81,1.7,1.76,338979,0
+PHIO.US,D,20250512,000000,1.76,1.87,1.745,1.81,218508,0
+PHIO.US,D,20250513,000000,1.75,2.09,1.75,1.9,1695676,0
+PHIO.US,D,20250514,000000,1.86,1.9,1.81,1.86,188268,0
+PHIO.US,D,20250515,000000,1.84,1.855,1.77,1.78,194622,0
+PHIO.US,D,20250516,000000,1.76,1.84,1.71,1.84,150591,0
+PHIO.US,D,20250519,000000,1.82,1.8363,1.75,1.83,109625,0
+PHIO.US,D,20250520,000000,1.84,1.86,1.78,1.83,78658,0
+PHIO.US,D,20250521,000000,1.8,1.8148,1.75,1.79,190947,0
+PHIO.US,D,20250522,000000,1.8,1.84,1.72,1.84,144290,0
+PHIO.US,D,20250523,000000,1.86,1.86,1.71,1.75,187353,0
+PHIO.US,D,20250527,000000,1.74,1.75,1.71,1.71,86058,0
+PHIO.US,D,20250528,000000,1.77,2.04,1.74,2,838953,0
+PHIO.US,D,20250529,000000,2.05,2.08,1.95,2.04,207079,0
+PHIO.US,D,20250530,000000,2.03,2.03,1.95,2,136481,0
+PHIO.US,D,20250602,000000,1.96,2.06,1.96,2.05,140986,0
+PHIO.US,D,20250603,000000,2.05,2.1,2,2.09,132391,0
+PHIO.US,D,20250604,000000,2.09,2.1497,2.06,2.1,179148,0
+PHIO.US,D,20250605,000000,2.36,2.74,2.21,2.46,6928768,0
+PHIO.US,D,20250606,000000,2.54,3.19,2.5343,2.96,2072725,0
+PHIO.US,D,20250609,000000,3.1,3.2497,2.66,2.79,1008651,0
+PHIO.US,D,20250610,000000,2.67,2.7199,2.365,2.47,536711,0
+PHIO.US,D,20250611,000000,2.49,2.6799,2.47,2.55,266108,0
+PHIO.US,D,20250612,000000,2.56,2.65,2.43,2.47,240023,0
+PHIO.US,D,20250613,000000,2.41,2.475,2.2,2.27,263189,0
+PHIO.US,D,20250616,000000,2.27,2.4977,2.24,2.48,162810,0
+PHIO.US,D,20250617,000000,2.45,2.5,2.33,2.4,78796,0
+PHIO.US,D,20250618,000000,2.37,2.43,2.3,2.36,173735,0
+PHIO.US,D,20250620,000000,2.36,2.36,2.2,2.265,171614,0
+PHIO.US,D,20250623,000000,2.22,2.26,2.16,2.18,121009,0
+PHIO.US,D,20250624,000000,2.19,2.23,2.1808,2.21,92313,0
+PHIO.US,D,20250625,000000,2.27,2.3001,2.11,2.17,1083063,0
+PHIO.US,D,20250626,000000,2.27,2.29,2.15,2.21,202881,0
+PHIO.US,D,20250627,000000,2.25,2.2595,2.15,2.17,97814,0
+PHIO.US,D,20250630,000000,2.16,2.36,2.16,2.35,168989,0
+PHIO.US,D,20250701,000000,2.37,2.53,2.3032,2.48,232450,0
+PHIO.US,D,20250702,000000,2.45,2.48,2.42,2.48,137818,0
+PHIO.US,D,20250703,000000,2.49,2.49,2.33,2.4,84045,0
+PHIO.US,D,20250707,000000,2.44,2.5999,2.34,2.55,286333,0
+PHIO.US,D,20250708,000000,2.55,2.6199,2.4,2.5,184565,0
+PHIO.US,D,20250709,000000,2.49,2.5293,2.45,2.49,75119,0
+PHIO.US,D,20250710,000000,2.51,2.51,2.4,2.445,61914,0
+PHIO.US,D,20250711,000000,2.44,2.44,2.31,2.31,128884,0
+PHIO.US,D,20250714,000000,2.34,2.4495,2.3148,2.41,64681,0
+PHIO.US,D,20250715,000000,2.41,2.41,2.33,2.38,59668,0
+PHIO.US,D,20250716,000000,2.39,2.425,2.3401,2.38,48223,0
+PHIO.US,D,20250717,000000,2.36,2.43,2.36,2.43,64221,0
+PHIO.US,D,20250718,000000,2.42,2.49,2.4,2.45,117122,0
+PHIO.US,D,20250721,000000,2.5,2.52,2.35,2.39,124636,0
+PHIO.US,D,20250722,000000,2.4,2.54,2.35,2.52,78263,0
+PHIO.US,D,20250723,000000,2.54,2.57,2.4,2.54,97934,0
+PHIO.US,D,20250724,000000,2.55,2.58,2.48,2.51,74094,0
+PHIO.US,D,20250725,000000,3.02,3.4799,2.51,2.74,49543019,0
+PHIO.US,D,20250728,000000,2.61,2.69,2.46,2.53,1035154,0
+PHIO.US,D,20250729,000000,2.41,2.7,2.4,2.54,558337,0
+PHIO.US,D,20250730,000000,2.48,2.55,2.41,2.43,226594,0
+PHIO.US,D,20250731,000000,2.39,2.5194,2.32,2.38,284523,0
+PHIO.US,D,20250801,000000,2.41,2.41,2.27,2.33,220977,0
+PHIO.US,D,20250804,000000,2.36,2.39,2.28,2.37,125016,0
+PHIO.US,D,20250805,000000,2.47,2.47,2.31,2.35,162091,0
+PHIO.US,D,20250806,000000,2.3,2.36,2.2601,2.33,122819,0
+PHIO.US,D,20250807,000000,2.26,2.3243,2.19,2.25,161551,0
+PHIO.US,D,20250808,000000,2.24,2.28,2.2,2.25,170993,0
+PHIO.US,D,20250811,000000,2.22,2.26,2.09,2.13,194443,0
+PHIO.US,D,20250812,000000,2.17,2.18,2.03,2.14,136855,0
+PHIO.US,D,20250813,000000,2.1,2.24,2.05,2.19,169161,0
+PHIO.US,D,20250814,000000,2.25,2.285,2.12,2.19,138297,0
+PHIO.US,D,20250815,000000,2.05,2.26,2.05,2.18,173048,0
+PHIO.US,D,20250818,000000,2.18,2.2,2.09,2.15,67553,0
+PHIO.US,D,20250819,000000,2.13,2.13,2,2.01,283761,0
+PHIO.US,D,20250820,000000,2.04,2.0692,1.91,2.03,136835,0
+PHIO.US,D,20250821,000000,2.04,2.09,1.96,2.07,136551,0
+PHIO.US,D,20250822,000000,2.12,2.12,2.0031,2.09,120358,0
+PHIO.US,D,20250825,000000,2.03,2.06,1.99,1.99,99394,0
+PHIO.US,D,20250826,000000,2.04,2.0499,2,2.04,56695,0
+PHIO.US,D,20250827,000000,2.07,2.07,2.0021,2.03,94782,0
+PHIO.US,D,20250828,000000,2.06,2.06,1.98,1.98,75702,0
+PHIO.US,D,20250829,000000,2.01,2.01,1.9617,1.97,34591,0
+PHIO.US,D,20250902,000000,1.97,2.13,1.96,2.12,445340,0
+PHIO.US,D,20250903,000000,2.05,2.1069,1.99,2.08,145706,0
+PHIO.US,D,20250904,000000,2.0401,2.0799,1.99,2.06,83869,0
+PHIO.US,D,20250905,000000,2.03,2.04,2,2.04,30810,0
+PHIO.US,D,20250908,000000,2.09,2.15,2.01,2.12,129824,0
+PHIO.US,D,20250909,000000,2.12,2.46,2.11,2.44,361703,0
+PHIO.US,D,20250910,000000,2.57,2.57,2.33,2.47,236651,0
+PHIO.US,D,20250911,000000,2.36,2.4659,2.3,2.32,113956,0
+PHIO.US,D,20250912,000000,2.26,2.32,2.15,2.18,115927,0
+PHIO.US,D,20250915,000000,2.13,2.2,2.0636,2.13,108086,0
+PHIO.US,D,20250916,000000,2.19,2.19,2.11,2.16,66735,0
+PHIO.US,D,20250917,000000,2.17,2.17,2.0827,2.11,53041,0
+PHIO.US,D,20250918,000000,2.06,2.13,2.03,2.11,101383,0
+PHIO.US,D,20250919,000000,2.09,2.13,2.03,2.07,104264,0
+PHIO.US,D,20250922,000000,2.18,2.24,2.1249,2.24,113340,0
+PHIO.US,D,20250923,000000,2.25,2.26,2.13,2.17,118188,0
+PHIO.US,D,20250924,000000,2.17,2.24,2.1468,2.23,41200,0
+PHIO.US,D,20250925,000000,2.23,2.25,2.1632,2.2,58016,0
+PHIO.US,D,20250926,000000,2.23,2.2599,2.1612,2.23,92026,0
+PHIO.US,D,20250929,000000,2.26,2.39,2.13,2.36,658563,0
+PHIO.US,D,20250930,000000,2.56,2.56,2.3201,2.48,552442,0
+PHIO.US,D,20251001,000000,2.4,2.48,2.3778,2.42,76847,0
+PHIO.US,D,20251002,000000,2.42,2.42,2.3,2.39,118492,0
+PHIO.US,D,20251003,000000,2.41,2.45,2.3327,2.39,77755,0
+PHIO.US,D,20251006,000000,2.26,2.37,2.26,2.36,90829,0
+PHIO.US,D,20251007,000000,2.33,2.35,2.3,2.35,57739,0
+PHIO.US,D,20251008,000000,2.37,2.45,2.33,2.42,106836,0
+PHIO.US,D,20251009,000000,2.45,2.45,2.33,2.36,57259,0
+PHIO.US,D,20251010,000000,2.37,2.4025,2.2,2.202,131767,0
+PHIO.US,D,20251013,000000,2.2,2.25,2.17,2.18,70864,0
+PHIO.US,D,20251014,000000,2.13,2.225,2.0701,2.22,61629,0
+PHIO.US,D,20251015,000000,2.25,2.25,2.1591,2.24,126792,0
+PHIO.US,D,20251016,000000,2.2,2.25,2.1,2.12,81525,0
+PHIO.US,D,20251017,000000,2.12,2.16,2.09,2.11,40108,0
+PHIO.US,D,20251020,000000,2.14,2.17,2.11,2.16,50176,0
+PHIO.US,D,20251021,000000,2.16,2.16,2.11,2.13,22716,0
+PHIO.US,D,20251022,000000,2.11,2.12,2.06,2.11,66053,0
+PHIO.US,D,20251023,000000,2.09,2.16,2.06,2.14,46885,0
+PHIO.US,D,20251024,000000,2.1005,2.16,2.09,2.12,27974,0
+PHIO.US,D,20251027,000000,2.13,2.18,2.08,2.162,59266,0
+PHIO.US,D,20251028,000000,2.18,2.18,2.1185,2.16,61947,0
+PHIO.US,D,20251029,000000,2.14,2.153,2.02,2.065,46911,0
+PHIO.US,D,20251030,000000,2.08,2.1,2,2.06,62027,0
+PHIO.US,D,20251031,000000,2.01,2.06,1.99,2.05,72809,0
+PHIO.US,D,20251103,000000,3.47,4.1899,1.7201,1.86,162066193,0
+PHIO.US,D,20251104,000000,1.77,1.8,1.6,1.63,2322231,0
+PHIO.US,D,20251105,000000,1.61,1.6893,1.51,1.58,1473547,0
+PHIO.US,D,20251106,000000,1.53,1.59,1.45,1.48,972362,0
+PHIO.US,D,20251107,000000,1.53,1.585,1.35,1.56,2382454,0
+PHIO.US,D,20251110,000000,1.53,1.62,1.52,1.55,678776,0
+PHIO.US,D,20251111,000000,1.55,1.64,1.5,1.61,482161,0
+PHIO.US,D,20251112,000000,1.6,1.64,1.52,1.58,626071,0
+PHIO.US,D,20251113,000000,1.58,1.58,1.36,1.43,773128,0
+PHIO.US,D,20251114,000000,1.36,1.4,1.28,1.3,483550,0
+PHIO.US,D,20251117,000000,1.3,1.33,1.26,1.32,333458,0
+PHIO.US,D,20251118,000000,1.3,1.31,1.205,1.27,489122,0
+PHIO.US,D,20251119,000000,1.27,1.315,1.2,1.25,558832,0
+PHIO.US,D,20251120,000000,1.25,1.2867,1.18,1.19,466011,0
+PHIO.US,D,20251121,000000,1.21,1.21,1.08,1.12,565553,0
+PHIO.US,D,20251124,000000,1.15,1.245,1.125,1.16,511940,0
+PHIO.US,D,20251125,000000,1.15,1.24,1.13,1.2,364490,0
+PHIO.US,D,20251126,000000,1.21,1.29,1.2,1.23,374904,0
+PHIO.US,D,20251128,000000,1.24,1.29,1.215,1.26,92077,0
+PHIO.US,D,20251201,000000,1.23,1.3,1.22,1.25,143557,0
+PHIO.US,D,20251202,000000,1.24,1.2699,1.21,1.23,287030,0
+PHIO.US,D,20251203,000000,1.22,1.32,1.19,1.29,703176,0
+PHIO.US,D,20251204,000000,1.29,1.37,1.255,1.35,378418,0
+PHIO.US,D,20251205,000000,1.37,1.4263,1.31,1.31,283111,0
+PHIO.US,D,20251208,000000,1.31,1.31,1.12,1.13,1006961,0
+PHIO.US,D,20251209,000000,1.16,1.17,1.07,1.15,696651,0
+PHIO.US,D,20251210,000000,1.14,1.2,1.13,1.17,222895,0
+PHIO.US,D,20251211,000000,1.17,1.1797,1.14,1.14,123294,0
+PHIO.US,D,20251212,000000,1.16,1.17,1.12,1.12,183973,0
+PHIO.US,D,20251215,000000,1.14,1.14,1.075,1.09,120567,0
+PHIO.US,D,20251216,000000,1.07,1.09,1.04,1.08,187883,0
+PHIO.US,D,20251217,000000,1.07,1.13,1.06,1.07,210275,0
+PHIO.US,D,20251218,000000,1.05,1.13,1.05,1.06,324924,0
+PHIO.US,D,20251219,000000,1.09,1.1,1.04,1.07,422634,0
+PHIO.US,D,20251222,000000,1.08,1.18,1.08,1.1,401762,0
+PHIO.US,D,20251223,000000,1.095,1.1,1,1.03,1190882,0
+PHIO.US,D,20251224,000000,1.02,1.05,1.02,1.05,100760,0
+PHIO.US,D,20251226,000000,1.07,1.08,1.03,1.08,207315,0
+PHIO.US,D,20251229,000000,1.08,1.08,1.04,1.06,237884,0
+PHIO.US,D,20251230,000000,1.05,1.06,1.02,1.02,345422,0
+PHIO.US,D,20251231,000000,1.02,1.05,1.02,1.05,301200,0
+PHIO.US,D,20260102,000000,1.05,1.1,1.02,1.09,403272,0
+PHIO.US,D,20260105,000000,1.1,1.2,1.1,1.17,1567972,0
+PHIO.US,D,20260106,000000,1.2,1.2,1.12,1.15,458693,0
+PHIO.US,D,20260107,000000,1.13,1.22,1.1201,1.21,438321,0
+PHIO.US,D,20260108,000000,1.2,1.21,1.17,1.19,185264,0
+PHIO.US,D,20260109,000000,1.2,1.2,1.1401,1.16,140306,0
+PHIO.US,D,20260112,000000,1.18,1.19,1.12,1.19,241641,0
+PHIO.US,D,20260113,000000,1.18,1.18,1.14,1.18,116290,0
+PHIO.US,D,20260114,000000,1.168,1.168,1.12,1.12,241237,0
+PHIO.US,D,20260115,000000,1.14,1.14,1.09,1.13,137004,0
+PHIO.US,D,20260116,000000,1.14,1.15,1.11,1.14,136202,0
+PHIO.US,D,20260120,000000,1.1,1.22,1.01,1.08,1358950,0
+PHIO.US,D,20260121,000000,1.0645,1.07,1.01,1.04,383161,0
+PHIO.US,D,20260122,000000,1.06,1.1,1.0505,1.08,316472,0
+PHIO.US,D,20260123,000000,1.09,1.09,1.045,1.09,202786,0
+PHIO.US,D,20260126,000000,1.09,1.09,1.03,1.04,187090,0
+PHIO.US,D,20260127,000000,1.03,1.06,1.01,1.03,220972,0
+PHIO.US,D,20260128,000000,1.04,1.0476,1.01,1.02,132955,0
+PHIO.US,D,20260129,000000,1.03,1.03,1,1.02,189388,0
+PHIO.US,D,20260130,000000,1.02,1.02,1,1.01,240058,0
+PHIO.US,D,20260202,000000,1,1.0055,0.97,0.9871,285404,0
+PHIO.US,D,20260203,000000,0.98,0.999699,0.9402,0.9786,171983,0
+PHIO.US,D,20260204,000000,0.98,0.98,0.9142,0.925,318958,0
+PHIO.US,D,20260205,000000,0.91,0.916045,0.8127,0.8568,423400,0
+PHIO.US,D,20260206,000000,0.84,0.9299,0.84,0.9201,123558,0
+PHIO.US,D,20260209,000000,0.93,0.93,0.8805,0.9,102420,0
+PHIO.US,D,20260210,000000,1.41,1.48,1.12,1.12,162698240,0
+PHIO.US,D,20260211,000000,1.29,1.44,1.19,1.29,15453404,0
+PHIO.US,D,20260212,000000,1.28,1.34,1.2,1.22,3539889,0
+PHIO.US,D,20260213,000000,1.22,1.88,1.2172,1.65,24202997,0
+PHIO.US,D,20260217,000000,1.57,1.63,1.4,1.47,2806466,0
+PHIO.US,D,20260218,000000,1.42,1.4531,1.12,1.16,2901204,0
diff --git a/daily/us/nasdaq stocks/2/pi.us.txt b/daily/us/nasdaq stocks/2/pi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..846bc5ecdeaf2174f17e543d05a661a56219f428
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pi.us.txt	
@@ -0,0 +1,2409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PI.US,D,20160721,000000,18,18.44,16.3601,17.97,4480194,0
+PI.US,D,20160722,000000,19.56,19.9,19.56,19.56,724094,0
+PI.US,D,20160725,000000,20.13,21.38,19.6,19.73,371943,0
+PI.US,D,20160726,000000,19.82,20.045,18.42,18.61,227694,0
+PI.US,D,20160727,000000,19,19.205,18.05,18.1,146033,0
+PI.US,D,20160728,000000,18,18.73,18,18.49,99808,0
+PI.US,D,20160729,000000,18.6,19.29,18.2,18.41,254117,0
+PI.US,D,20160801,000000,18.95,21,18.74,19.72,394947,0
+PI.US,D,20160802,000000,19.87,20.4,19,19.4,150341,0
+PI.US,D,20160803,000000,19.32,19.585,18.35,18.83,247021,0
+PI.US,D,20160804,000000,19,19.505,18.61,19.33,85789,0
+PI.US,D,20160805,000000,19.91,19.91,18.91,19.22,36055,0
+PI.US,D,20160808,000000,19,19.91,18.75,19.81,129408,0
+PI.US,D,20160809,000000,19.89,20.4,19.57,19.76,71606,0
+PI.US,D,20160810,000000,20,20.0745,19.8506,20,62605,0
+PI.US,D,20160811,000000,20.32,20.475,19.7912,19.99,81458,0
+PI.US,D,20160812,000000,19.87,20.189,19.78,19.97,81835,0
+PI.US,D,20160815,000000,20.45,21.994,20.36,21.7,529270,0
+PI.US,D,20160816,000000,22,22.62,20.32,20.95,330400,0
+PI.US,D,20160817,000000,21.22,23.8399,20.9,23.47,442618,0
+PI.US,D,20160818,000000,23.83,24.9347,22.36,22.56,374499,0
+PI.US,D,20160819,000000,22.4,23.3685,21.6,21.97,160763,0
+PI.US,D,20160822,000000,21.7,22.19,20.67,21.29,185660,0
+PI.US,D,20160823,000000,21.63,22.77,21.35,21.81,226449,0
+PI.US,D,20160824,000000,21.29,21.93,20.81,21.16,141720,0
+PI.US,D,20160825,000000,20.97,21.482,20.5,20.85,113951,0
+PI.US,D,20160826,000000,20.77,21.43,19.55,20,298883,0
+PI.US,D,20160829,000000,20.13,23.33,20.13,22.79,603056,0
+PI.US,D,20160830,000000,22.92,23.8,22.1,22.62,252909,0
+PI.US,D,20160831,000000,22.83,24.5,22.5,22.82,799625,0
+PI.US,D,20160901,000000,26.52,27.9199,24.65,27.66,2027598,0
+PI.US,D,20160902,000000,27.87,33.6,27.75,32.67,3323525,0
+PI.US,D,20160906,000000,33.2,34.8999,32.3805,33.7,1459818,0
+PI.US,D,20160907,000000,33.7,34.72,32.1,34.6,953003,0
+PI.US,D,20160908,000000,34.64,35.88,34.2,35.25,818103,0
+PI.US,D,20160909,000000,34.89,34.89,31.31,32.62,730568,0
+PI.US,D,20160912,000000,31.34,34.2833,31.1,34.01,337282,0
+PI.US,D,20160913,000000,34.01,36.97,33.56,35.6,1112973,0
+PI.US,D,20160914,000000,36.13,37.86,35.53,36.65,867395,0
+PI.US,D,20160915,000000,37.12,37.85,36.25,37.06,532586,0
+PI.US,D,20160916,000000,36.8,37.55,36.42,36.97,663944,0
+PI.US,D,20160919,000000,37.49,37.4985,36.25,36.33,407322,0
+PI.US,D,20160920,000000,36.42,36.6232,32.93,33.33,943362,0
+PI.US,D,20160921,000000,33.24,34.87,32.55,34.32,620051,0
+PI.US,D,20160922,000000,34.36,35.28,33.51,33.85,467082,0
+PI.US,D,20160923,000000,34.02,34.365,33.38,34.24,281259,0
+PI.US,D,20160926,000000,34.38,34.5,32.01,32.05,467825,0
+PI.US,D,20160927,000000,32.14,35.71,31.5805,35.68,621487,0
+PI.US,D,20160928,000000,35.78,36.399,34.28,35.91,367246,0
+PI.US,D,20160929,000000,36.15,38.43,35.5,36.55,881935,0
+PI.US,D,20160930,000000,36.75,38.05,36.5952,37.43,494788,0
+PI.US,D,20161003,000000,37.77,37.94,35.93,36,497332,0
+PI.US,D,20161004,000000,35.86,35.87,32.84,33.32,519976,0
+PI.US,D,20161005,000000,33.64,35.259,32.43,32.51,715570,0
+PI.US,D,20161006,000000,33.16,35.16,32.7515,34.25,538206,0
+PI.US,D,20161007,000000,34.04,34.34,33.261,33.44,154021,0
+PI.US,D,20161010,000000,33.24,33.965,31.95,32.51,281526,0
+PI.US,D,20161011,000000,32.51,32.97,27.52,28.21,1485072,0
+PI.US,D,20161012,000000,28.75,29.8878,27.765,28.24,954320,0
+PI.US,D,20161013,000000,27.51,28.5,26.63,28.24,482104,0
+PI.US,D,20161014,000000,28.42,29.369,27.4,27.51,324366,0
+PI.US,D,20161017,000000,27.26,28.102,27.22,27.59,228534,0
+PI.US,D,20161018,000000,27.93,28.39,27.35,27.96,295433,0
+PI.US,D,20161019,000000,27.79,29.1,27.51,28.1,277617,0
+PI.US,D,20161020,000000,28.12,28.505,27.2501,27.46,148150,0
+PI.US,D,20161021,000000,27.17,27.432,26.7,26.8,231001,0
+PI.US,D,20161024,000000,26.6,28.21,26.55,27.93,364320,0
+PI.US,D,20161025,000000,27.78,27.78,26.95,27.02,203927,0
+PI.US,D,20161026,000000,26.65,27.29,26.58,26.7,132669,0
+PI.US,D,20161027,000000,26.85,27.169,25.55,25.75,341236,0
+PI.US,D,20161028,000000,25.75,25.999,25.11,25.15,159451,0
+PI.US,D,20161031,000000,25.26,25.4871,24.18,24.69,276141,0
+PI.US,D,20161101,000000,24.57,24.7999,24.17,24.42,300286,0
+PI.US,D,20161102,000000,24.44,25.2,23.55,25.09,446242,0
+PI.US,D,20161103,000000,25.19,26.1,24.54,25.3,572744,0
+PI.US,D,20161104,000000,27.7,28.67,26.01,27.52,1683469,0
+PI.US,D,20161107,000000,28.4,28.54,26.05,26.47,737775,0
+PI.US,D,20161108,000000,26.35,28,25.58,27.81,519440,0
+PI.US,D,20161109,000000,26.76,31.075,26.59,30.95,628423,0
+PI.US,D,20161110,000000,31.26,31.77,29.59,30.55,441519,0
+PI.US,D,20161111,000000,30.4,31.32,30.01,30.77,239776,0
+PI.US,D,20161114,000000,30.85,32.25,30.81,32.05,304636,0
+PI.US,D,20161115,000000,32.3,33.48,31.4263,33.32,280182,0
+PI.US,D,20161116,000000,33.15,33.25,30.78,32.14,462544,0
+PI.US,D,20161117,000000,32.2,33.2,32.2,32.83,370840,0
+PI.US,D,20161118,000000,31.43,31.94,28.75,29.82,621601,0
+PI.US,D,20161121,000000,30,31.3,29.2901,29.6,379886,0
+PI.US,D,20161122,000000,29.62,29.79,29.07,29.38,146303,0
+PI.US,D,20161123,000000,29.25,29.34,28,28.8,372573,0
+PI.US,D,20161125,000000,28.97,28.97,28.4,28.6,217002,0
+PI.US,D,20161128,000000,28.65,28.67,26.23,26.57,618438,0
+PI.US,D,20161129,000000,25.25,27.67,23.8,27.25,1244968,0
+PI.US,D,20161130,000000,27.68,28.35,27.12,27.305,378140,0
+PI.US,D,20161201,000000,27.42,28.09,26.9,27.71,466478,0
+PI.US,D,20161202,000000,29,29.5,26.4,26.72,3049075,0
+PI.US,D,20161205,000000,26.83,27.61,26.65,27.48,461125,0
+PI.US,D,20161206,000000,27.93,29.88,27.51,29.58,805997,0
+PI.US,D,20161207,000000,30.53,37.7,29.57,36.83,2220819,0
+PI.US,D,20161208,000000,35.35,35.75,33.34,34.2,1303965,0
+PI.US,D,20161209,000000,34.24,34.5792,31.7,31.89,1101102,0
+PI.US,D,20161212,000000,31.92,33.36,31.56,32.88,327715,0
+PI.US,D,20161213,000000,33.09,34.77,32.76,33.37,467598,0
+PI.US,D,20161214,000000,33.34,33.7599,31.4001,32.03,343022,0
+PI.US,D,20161215,000000,32.2,33.79,32.196,32.67,226109,0
+PI.US,D,20161216,000000,32.9,34.6,32.9,34.04,413281,0
+PI.US,D,20161219,000000,34.56,36.58,34.31,35.33,639005,0
+PI.US,D,20161220,000000,35.74,39.99,35.71,39.9,1174036,0
+PI.US,D,20161221,000000,40.79,41.62,38.202,38.33,730065,0
+PI.US,D,20161222,000000,39.93,41.91,38.83,39.24,948264,0
+PI.US,D,20161223,000000,40.56,40.56,38.05,38.6101,583721,0
+PI.US,D,20161227,000000,39.33,40.39,38.51,39.27,621386,0
+PI.US,D,20161228,000000,39.18,39.6899,35.011,35.64,1002938,0
+PI.US,D,20161229,000000,35.58,35.76,34.555,35.16,647418,0
+PI.US,D,20161230,000000,35.04,36.9699,35.04,35.34,318371,0
+PI.US,D,20170103,000000,36.88,36.93,34.14,35.35,495295,0
+PI.US,D,20170104,000000,36.03,36.03,34,34.24,588972,0
+PI.US,D,20170105,000000,34.45,34.5898,31.55,33.16,835975,0
+PI.US,D,20170106,000000,32.95,34,32.23,32.36,345758,0
+PI.US,D,20170109,000000,32.67,33.5,32.07,32.25,403993,0
+PI.US,D,20170110,000000,32.38,35.0785,32.3,34.91,801095,0
+PI.US,D,20170111,000000,35.03,35.0335,32.55,33.53,863221,0
+PI.US,D,20170112,000000,33.73,34.42,32.5,33.87,452224,0
+PI.US,D,20170113,000000,34.25,34.5467,33.11,33.53,377861,0
+PI.US,D,20170117,000000,33.53,33.9299,31.25,31.71,543465,0
+PI.US,D,20170118,000000,31.55,31.99,29.3567,30.64,1267889,0
+PI.US,D,20170119,000000,30.52,31.38,29.8,30.41,953597,0
+PI.US,D,20170120,000000,30.5,31.7886,30.5,31.13,644061,0
+PI.US,D,20170123,000000,31.45,34,31.15,33.61,1100627,0
+PI.US,D,20170124,000000,33.6,33.73,32.47,33.38,536607,0
+PI.US,D,20170125,000000,33.8,35.32,33.26,35.05,719860,0
+PI.US,D,20170126,000000,35.06,36.2282,34.99,35.38,481683,0
+PI.US,D,20170127,000000,35.6,35.66,34.78,35.4,302710,0
+PI.US,D,20170130,000000,35.34,36.45,34.5,35.37,578373,0
+PI.US,D,20170131,000000,35.38,35.9434,34.95,35.21,621949,0
+PI.US,D,20170201,000000,35.2,35.46,34.43,34.74,469446,0
+PI.US,D,20170202,000000,34.7,34.8,33.76,34.12,628749,0
+PI.US,D,20170203,000000,34.03,34.625,34,34.41,546325,0
+PI.US,D,20170206,000000,34.43,34.6499,33.81,34.2,294757,0
+PI.US,D,20170207,000000,34.17,34.45,33.1,33.38,340781,0
+PI.US,D,20170208,000000,34.35,34.5,33.63,34,575862,0
+PI.US,D,20170209,000000,34.02,34.3399,33.5601,33.83,465875,0
+PI.US,D,20170210,000000,34.01,34.2365,32.02,33.19,478655,0
+PI.US,D,20170213,000000,33.44,33.647,32.91,33.52,623800,0
+PI.US,D,20170214,000000,33.69,35.44,33.6,34.73,672017,0
+PI.US,D,20170215,000000,34.95,36.68,34.9,36.49,1376858,0
+PI.US,D,20170216,000000,36.64,37.42,34.781,35.36,2314468,0
+PI.US,D,20170217,000000,33.06,33.465,30.37,31.17,3378994,0
+PI.US,D,20170221,000000,30.7,31.3,28.32,28.83,2994600,0
+PI.US,D,20170222,000000,29.14,29.49,28.35,28.49,1046819,0
+PI.US,D,20170223,000000,29.13,31.07,29.1,30.9399,1434446,0
+PI.US,D,20170224,000000,30.72,30.79,29.4,29.99,956707,0
+PI.US,D,20170227,000000,29.68,29.8437,29.01,29.12,659087,0
+PI.US,D,20170228,000000,29.19,29.29,28.33,28.36,550732,0
+PI.US,D,20170301,000000,28.63,29.94,28.485,29.37,1120961,0
+PI.US,D,20170302,000000,29.27,29.77,28.85,29.1,630832,0
+PI.US,D,20170303,000000,29.05,29.33,28.34,29.14,821765,0
+PI.US,D,20170306,000000,28.92,28.974,27.4,28.2,860583,0
+PI.US,D,20170307,000000,28.1,28.1,26.69,27.36,1127788,0
+PI.US,D,20170308,000000,27.48,28.1,27.41,27.57,389269,0
+PI.US,D,20170309,000000,27.71,28.44,27.55,28.28,374953,0
+PI.US,D,20170310,000000,28.73,28.95,27.61,27.95,604871,0
+PI.US,D,20170313,000000,27.8388,29.01,27.8149,28.98,571024,0
+PI.US,D,20170314,000000,28.82,29,27.9,28.02,723865,0
+PI.US,D,20170315,000000,28.26,28.94,27.9,28.43,567411,0
+PI.US,D,20170316,000000,28.61,28.91,28.15,28.54,374519,0
+PI.US,D,20170317,000000,28.83,29.17,28.35,28.73,671726,0
+PI.US,D,20170320,000000,28.82,28.9,28.25,28.8,502404,0
+PI.US,D,20170321,000000,28.95,29.45,28.36,28.7,980914,0
+PI.US,D,20170322,000000,28.53,28.83,27.56,28.11,804579,0
+PI.US,D,20170323,000000,28.04,29,27.87,28.12,651512,0
+PI.US,D,20170324,000000,28.23,28.45,27.78,28.14,386617,0
+PI.US,D,20170327,000000,27.79,29.165,27.76,29.03,514257,0
+PI.US,D,20170328,000000,29.07,29.95,28.8,29.78,639800,0
+PI.US,D,20170329,000000,29.87,30.8,29.5823,30.26,865015,0
+PI.US,D,20170330,000000,30.27,30.805,29.82,30.47,455500,0
+PI.US,D,20170331,000000,30.48,30.5,30.1301,30.27,295178,0
+PI.US,D,20170403,000000,30.42,30.479,28.44,28.68,779203,0
+PI.US,D,20170404,000000,28.58,28.7599,28,28.62,362855,0
+PI.US,D,20170405,000000,28.83,29.16,28.3,28.8,355772,0
+PI.US,D,20170406,000000,28.8,30.28,28.35,29.96,421387,0
+PI.US,D,20170407,000000,29.67,30.525,29.28,29.52,470205,0
+PI.US,D,20170410,000000,29.67,30.55,29.55,30.44,434675,0
+PI.US,D,20170411,000000,30.5,31.15,29.94,31.04,449719,0
+PI.US,D,20170412,000000,31.11,31.6099,30.78,31.39,224664,0
+PI.US,D,20170413,000000,31.4,32.49,31.4,31.89,341912,0
+PI.US,D,20170417,000000,32.17,32.6406,31.8,31.99,360724,0
+PI.US,D,20170418,000000,32,33.5,32,33.15,644337,0
+PI.US,D,20170419,000000,33.46,34.99,33.15,34.49,544181,0
+PI.US,D,20170420,000000,34.66,36.36,34.55,35.67,736886,0
+PI.US,D,20170421,000000,35.7,37.2695,35.45,36.24,713372,0
+PI.US,D,20170424,000000,36.5,37.02,36.25,36.77,763333,0
+PI.US,D,20170425,000000,36.98,38,36.511,37.46,848085,0
+PI.US,D,20170426,000000,37.42,37.9343,35.82,37.57,487737,0
+PI.US,D,20170427,000000,37.5,39.5,37.48,39.02,598423,0
+PI.US,D,20170428,000000,38.92,40,37.36,37.48,676272,0
+PI.US,D,20170501,000000,37.71,38.1099,35.36,35.53,1075872,0
+PI.US,D,20170502,000000,35.36,37.98,35.23,36.8,656692,0
+PI.US,D,20170503,000000,36.52,36.8,35.87,36.51,610141,0
+PI.US,D,20170504,000000,36.74,38.12,36.36,37.84,997418,0
+PI.US,D,20170505,000000,35,43.93,34,41.12,2498262,0
+PI.US,D,20170508,000000,40.41,40.69,38.0201,38.13,1226070,0
+PI.US,D,20170509,000000,38.09,39.74,37.18,38.89,916971,0
+PI.US,D,20170510,000000,38.89,40.3,38.5,39.42,623486,0
+PI.US,D,20170511,000000,39.05,39.5852,38.15,39.21,503695,0
+PI.US,D,20170512,000000,38.9,39.61,38.9,39.45,282486,0
+PI.US,D,20170515,000000,39.59,42.99,39.228,42.31,993232,0
+PI.US,D,20170516,000000,42.53,43.6799,39.82,40.58,1027976,0
+PI.US,D,20170517,000000,39.61,41.56,38.5,41.39,826195,0
+PI.US,D,20170518,000000,41.16,41.99,40.47,40.73,364539,0
+PI.US,D,20170519,000000,40.64,41.349,40.14,40.96,270218,0
+PI.US,D,20170522,000000,42.96,46.22,41.96,44.38,1701181,0
+PI.US,D,20170523,000000,44.38,44.751,43.32,43.82,460352,0
+PI.US,D,20170524,000000,44.04,47.86,43.89,45.8,965729,0
+PI.US,D,20170525,000000,45.85,47.4999,45.7,46,481218,0
+PI.US,D,20170526,000000,46.01,46.7,44.54,44.83,449890,0
+PI.US,D,20170530,000000,45.71,46.04,44.56,45.27,279480,0
+PI.US,D,20170531,000000,45.55,45.71,43,43.65,502833,0
+PI.US,D,20170601,000000,43.52,46,43.2696,45.83,396508,0
+PI.US,D,20170602,000000,45.91,47.18,45.56,45.77,341134,0
+PI.US,D,20170605,000000,45.48,46.692,45.03,46.27,233146,0
+PI.US,D,20170606,000000,46.29,49.1699,46.29,47.96,711976,0
+PI.US,D,20170607,000000,47.79,49.05,47.47,48.26,367825,0
+PI.US,D,20170608,000000,49.45,49.69,47.76,49.14,430769,0
+PI.US,D,20170609,000000,49.5,49.8,41.52,42.64,1256716,0
+PI.US,D,20170612,000000,42,46.34,40.4,45.75,894391,0
+PI.US,D,20170613,000000,46.5,48.5,46.16,46.49,549818,0
+PI.US,D,20170614,000000,46.46,47.9425,45.26,46.54,369670,0
+PI.US,D,20170615,000000,45.56,48.2,45,46.77,401352,0
+PI.US,D,20170616,000000,49,55.9591,48.4,55.71,2240547,0
+PI.US,D,20170619,000000,53.8,57.15,53.5,55.85,1212359,0
+PI.US,D,20170620,000000,55.37,56.97,53.17,54.68,776876,0
+PI.US,D,20170621,000000,54.76,55.7,54,54.66,487096,0
+PI.US,D,20170622,000000,55,56.2,53.3,54.65,737204,0
+PI.US,D,20170623,000000,55.27,58.85,54.8,58.79,2485053,0
+PI.US,D,20170626,000000,60.25,60.85,57.15,59.37,800079,0
+PI.US,D,20170627,000000,56.8,57.5,51.33,53.15,1556829,0
+PI.US,D,20170628,000000,53.69,54.946,52.47,54.86,732641,0
+PI.US,D,20170629,000000,53.8,56.01,49.7,51.18,1057254,0
+PI.US,D,20170630,000000,51.07,51.98,48.6,48.65,921099,0
+PI.US,D,20170703,000000,48.8,50.99,47.75,47.84,514301,0
+PI.US,D,20170705,000000,47.83,50.5034,46.771,49.81,676582,0
+PI.US,D,20170706,000000,49.22,51.25,47.91,49.37,489215,0
+PI.US,D,20170707,000000,49.22,51.34,48.89,51.15,449561,0
+PI.US,D,20170710,000000,51.13,53.29,50.06,51.43,494099,0
+PI.US,D,20170711,000000,50.81,53.49,50.65,52.4661,414669,0
+PI.US,D,20170712,000000,53.07,54.88,52.5,52.73,569001,0
+PI.US,D,20170713,000000,53.45,53.99,51.56,53.47,378267,0
+PI.US,D,20170714,000000,53.35,53.871,51.81,52.62,439615,0
+PI.US,D,20170717,000000,52.81,55.12,52.4632,54.22,557445,0
+PI.US,D,20170718,000000,54.29,55.9,51.88,52.41,830182,0
+PI.US,D,20170719,000000,52.14,53.4,50.39,51.25,585911,0
+PI.US,D,20170720,000000,50.5,54.4,48.9,54,1506697,0
+PI.US,D,20170721,000000,54.37,54.37,51.77,52.41,592745,0
+PI.US,D,20170724,000000,52.4,54,51.57,53.15,557892,0
+PI.US,D,20170725,000000,53.09,53.09,51.63,52.35,420773,0
+PI.US,D,20170726,000000,52.46,54,52,52.95,495162,0
+PI.US,D,20170727,000000,53.01,55.68,49.7,50.33,1173152,0
+PI.US,D,20170728,000000,49.86,51.4861,49.2,50.77,715533,0
+PI.US,D,20170731,000000,51.07,51.3,48.9012,49.14,498662,0
+PI.US,D,20170801,000000,48.93,50.427,48.37,50.09,414637,0
+PI.US,D,20170802,000000,50.62,50.7277,47.253,49.05,507011,0
+PI.US,D,20170803,000000,49.3,49.57,47.22,47.92,679767,0
+PI.US,D,20170804,000000,38.01,39.82,36.2,37.52,4860931,0
+PI.US,D,20170807,000000,38.01,39.42,36.2,37.04,1622206,0
+PI.US,D,20170808,000000,37.39,38.25,37.0452,37.42,830311,0
+PI.US,D,20170809,000000,37.45,38.1,36.13,36.57,751166,0
+PI.US,D,20170810,000000,36.05,36.42,33.32,33.61,1335564,0
+PI.US,D,20170811,000000,33.64,34.64,33.64,33.77,1143668,0
+PI.US,D,20170814,000000,34.21,34.489,33.23,33.58,1110780,0
+PI.US,D,20170815,000000,33.52,33.52,31.15,32,1174290,0
+PI.US,D,20170816,000000,31.85,32.75,31.1001,32.14,577666,0
+PI.US,D,20170817,000000,31.8,32.11,30.5,30.54,569867,0
+PI.US,D,20170818,000000,30.7,31.96,29.8246,31.44,569169,0
+PI.US,D,20170821,000000,31.34,31.34,29.85,30.23,617937,0
+PI.US,D,20170822,000000,30.59,31.17,30.3457,30.94,581938,0
+PI.US,D,20170823,000000,31.64,32.49,31.065,31.77,969451,0
+PI.US,D,20170824,000000,32.11,35.8405,32.0167,35.44,1363253,0
+PI.US,D,20170825,000000,36.18,38.49,36.1,36.42,1457203,0
+PI.US,D,20170828,000000,36.2,36.49,34.26,36.15,690773,0
+PI.US,D,20170829,000000,34.68,36.65,34.43,36.28,421962,0
+PI.US,D,20170830,000000,36.4,37.78,36.022,37.03,521453,0
+PI.US,D,20170831,000000,36.82,38.42,36.82,38.24,657280,0
+PI.US,D,20170901,000000,38.75,39.09,37.17,39,500319,0
+PI.US,D,20170905,000000,38.92,39.16,36.4,38.06,733373,0
+PI.US,D,20170906,000000,38.46,39,37.8104,38.62,379254,0
+PI.US,D,20170907,000000,38.51,38.9,37.31,37.99,517861,0
+PI.US,D,20170908,000000,38.13,38.31,36.41,36.98,441950,0
+PI.US,D,20170911,000000,37.69,38,36.541,37.56,426281,0
+PI.US,D,20170912,000000,37.52,40.55,37.4186,39.57,850235,0
+PI.US,D,20170913,000000,39.44,39.9264,37.2,38.08,587504,0
+PI.US,D,20170914,000000,37.63,38.8,37.13,38.13,378255,0
+PI.US,D,20170915,000000,37.85,40.97,37.85,40.81,1391601,0
+PI.US,D,20170918,000000,40.74,41.3965,38.7,39.2,533825,0
+PI.US,D,20170919,000000,39.01,40.25,38.36,39.55,438559,0
+PI.US,D,20170920,000000,39.55,40.3,38.52,40.07,375493,0
+PI.US,D,20170921,000000,39.94,40.93,39.1961,40.47,390587,0
+PI.US,D,20170922,000000,40.55,41.8,40.0101,41.25,434619,0
+PI.US,D,20170925,000000,40.76,41.4,37.65,38.44,732088,0
+PI.US,D,20170926,000000,38.91,39.189,37.28,37.63,561223,0
+PI.US,D,20170927,000000,38.05,39.47,37.1098,39.14,621494,0
+PI.US,D,20170928,000000,39.24,41.76,39.1701,40.58,564703,0
+PI.US,D,20170929,000000,40.58,41.71,40.4234,41.61,403005,0
+PI.US,D,20171002,000000,41.61,41.97,40.6,40.69,315562,0
+PI.US,D,20171003,000000,40.8,40.8,39.01,39.56,474536,0
+PI.US,D,20171004,000000,39.64,40.5,39.11,40.29,414130,0
+PI.US,D,20171005,000000,40.1,40.649,39.28,39.31,264565,0
+PI.US,D,20171006,000000,39,39.455,37.08,37.09,541482,0
+PI.US,D,20171009,000000,37.93,38.3524,37.15,37.74,380498,0
+PI.US,D,20171010,000000,37.8,38.09,36.55,36.85,350196,0
+PI.US,D,20171011,000000,36.85,37.7499,36.76,37.08,272821,0
+PI.US,D,20171012,000000,36.99,38.042,36.55,37.47,275948,0
+PI.US,D,20171013,000000,37.47,37.47,35.58,35.69,598891,0
+PI.US,D,20171016,000000,35.6,35.7,34.57,34.98,443302,0
+PI.US,D,20171017,000000,34.97,36.29,34.85,35.96,390647,0
+PI.US,D,20171018,000000,35.68,36.49,35.63,36.17,227052,0
+PI.US,D,20171019,000000,35.68,35.96,34.53,35.91,324898,0
+PI.US,D,20171020,000000,36.09,36.56,34.7771,34.95,229886,0
+PI.US,D,20171023,000000,34.98,35,34.51,34.81,271061,0
+PI.US,D,20171024,000000,34.81,36.5,34.81,35.98,404264,0
+PI.US,D,20171025,000000,35.72,36.3599,34.801,35.54,377890,0
+PI.US,D,20171026,000000,35.22,35.7699,34.61,34.91,416349,0
+PI.US,D,20171027,000000,35.74,35.745,33.9,35.04,586555,0
+PI.US,D,20171030,000000,35.22,35.44,33.72,34.76,446446,0
+PI.US,D,20171031,000000,34.45,35.19,33.77,34.14,481149,0
+PI.US,D,20171101,000000,34.26,34.765,32.65,32.8,867831,0
+PI.US,D,20171102,000000,23.1,23.33,19.9705,21.55,7507659,0
+PI.US,D,20171103,000000,21,22.31,20.8605,22.23,1682253,0
+PI.US,D,20171106,000000,22,24.59,21.99,24,1499545,0
+PI.US,D,20171107,000000,24.12,24.88,23.6,24.44,1018093,0
+PI.US,D,20171108,000000,24.19,25.89,24.19,25.57,755815,0
+PI.US,D,20171109,000000,25.47,25.89,24.32,25.05,808116,0
+PI.US,D,20171110,000000,24.96,27.26,24.9,26.44,830578,0
+PI.US,D,20171113,000000,26.47,26.47,25.05,25.58,730381,0
+PI.US,D,20171114,000000,27.53,27.94,27.53,27.53,844357,0
+PI.US,D,20171115,000000,27,27,25.5,25.71,906498,0
+PI.US,D,20171116,000000,25.71,26.459,25.21,25.23,609144,0
+PI.US,D,20171117,000000,25.15,25.545,24.7,25.31,477875,0
+PI.US,D,20171120,000000,25.38,26,25.06,25.23,454474,0
+PI.US,D,20171121,000000,25.25,25.29,24.4124,25,564026,0
+PI.US,D,20171122,000000,25.25,26.84,25.1,26.17,597522,0
+PI.US,D,20171124,000000,26.32,26.878,26.09,26.27,187324,0
+PI.US,D,20171127,000000,26.25,27.29,26.13,26.26,402056,0
+PI.US,D,20171128,000000,26.39,26.39,25.1,25.58,456651,0
+PI.US,D,20171129,000000,25.4,25.53,24.32,24.72,612351,0
+PI.US,D,20171130,000000,25,25.82,24.8,25.47,479545,0
+PI.US,D,20171201,000000,25.27,25.27,23.7,24.56,550183,0
+PI.US,D,20171204,000000,25,25,22.8,22.95,951550,0
+PI.US,D,20171205,000000,22.81,24.405,22.2,23.74,593386,0
+PI.US,D,20171206,000000,23.44,23.87,23.11,23.31,378454,0
+PI.US,D,20171207,000000,23.02,23.8782,23.02,23.56,362506,0
+PI.US,D,20171208,000000,23.73,24.4,23.3101,23.41,308022,0
+PI.US,D,20171211,000000,23.38,24.37,23.25,24.05,385106,0
+PI.US,D,20171212,000000,23.92,24.07,23.24,23.38,413503,0
+PI.US,D,20171213,000000,23.24,23.8595,23.22,23.28,304065,0
+PI.US,D,20171214,000000,23.18,24.3,23.03,23.17,364956,0
+PI.US,D,20171215,000000,23.17,23.92,22.73,23.79,1000164,0
+PI.US,D,20171218,000000,23.97,24.96,23.8,24.66,495193,0
+PI.US,D,20171219,000000,24.76,24.97,23.7,23.82,427629,0
+PI.US,D,20171220,000000,24.11,24.46,23.57,23.67,250793,0
+PI.US,D,20171221,000000,23.56,23.8203,23.05,23.42,410307,0
+PI.US,D,20171222,000000,23.41,23.44,22.47,22.57,521267,0
+PI.US,D,20171226,000000,22.2,22.39,21.46,22.05,603547,0
+PI.US,D,20171227,000000,21.91,22.86,21.91,22.37,359527,0
+PI.US,D,20171228,000000,22.44,22.535,21.82,21.99,503558,0
+PI.US,D,20171229,000000,21.99,22.9,21.81,22.53,628774,0
+PI.US,D,20180102,000000,22.83,24.23,22.58,23.56,537724,0
+PI.US,D,20180103,000000,23.76,24.46,23.5588,24.34,419939,0
+PI.US,D,20180104,000000,24.59,24.94,23.58,24.01,458952,0
+PI.US,D,20180105,000000,24.13,24.2792,23.81,24.01,365179,0
+PI.US,D,20180108,000000,24.05,24.2,22.92,23.37,525062,0
+PI.US,D,20180109,000000,23.5,23.66,23.02,23.23,237093,0
+PI.US,D,20180110,000000,23,23.52,22.8,23.34,310672,0
+PI.US,D,20180111,000000,23.33,23.56,23.1,23.3,323961,0
+PI.US,D,20180112,000000,23.15,23.6,23.12,23.41,263032,0
+PI.US,D,20180116,000000,23.58,24.85,22.76,23,684017,0
+PI.US,D,20180117,000000,23.03,23.53,22.77,22.99,344335,0
+PI.US,D,20180118,000000,23.02,24.099,23.02,23.75,444541,0
+PI.US,D,20180119,000000,23.97,24.12,23.15,23.22,264783,0
+PI.US,D,20180122,000000,23.85,27.4,23.5,25.31,2221272,0
+PI.US,D,20180123,000000,25.56,25.56,23.52,24.43,894274,0
+PI.US,D,20180124,000000,24.37,24.57,22.8,23.1,827447,0
+PI.US,D,20180125,000000,23.23,23.25,22,22.27,874652,0
+PI.US,D,20180126,000000,22.17,22.26,20.92,21.7,1043419,0
+PI.US,D,20180129,000000,22.13,22.19,21.19,21.72,372311,0
+PI.US,D,20180130,000000,21.48,21.68,21.0601,21.65,276991,0
+PI.US,D,20180131,000000,21.83,22.57,21.83,22.37,481155,0
+PI.US,D,20180201,000000,22.16,23.16,22.09,22.86,508827,0
+PI.US,D,20180202,000000,14,14.15,12.01,12.16,11695582,0
+PI.US,D,20180205,000000,11.74,12.57,11.31,11.94,3222126,0
+PI.US,D,20180206,000000,12.2,12.75,11.57,11.74,2269529,0
+PI.US,D,20180207,000000,11.66,11.96,11.4,11.41,1834766,0
+PI.US,D,20180208,000000,11.46,12.4,11.41,12.06,1366129,0
+PI.US,D,20180209,000000,12.23,12.37,11.64,12.27,948860,0
+PI.US,D,20180212,000000,12.35,13.25,12.35,13,1303546,0
+PI.US,D,20180213,000000,12.93,13.1199,12.5867,12.88,777708,0
+PI.US,D,20180214,000000,12.91,13.01,12.91,12.91,687231,0
+PI.US,D,20180215,000000,13.08,13.75,12.94,13.43,1345177,0
+PI.US,D,20180216,000000,11.75,11.99,9.95,11.04,5966846,0
+PI.US,D,20180220,000000,10.98,12.3499,10.65,12.055,2400329,0
+PI.US,D,20180221,000000,12.14,13.02,12.09,12.15,1653537,0
+PI.US,D,20180222,000000,12.51,12.92,12.38,12.54,883222,0
+PI.US,D,20180223,000000,12.51,12.85,12.51,12.84,674886,0
+PI.US,D,20180226,000000,12.89,13.18,12.71,13.04,427789,0
+PI.US,D,20180227,000000,13.64,13.92,13.3,13.6,1134609,0
+PI.US,D,20180228,000000,13.75,13.837,12.41,12.74,1012250,0
+PI.US,D,20180301,000000,12.58,13.52,12.58,13.14,727275,0
+PI.US,D,20180302,000000,12.91,13.41,12.75,13.32,622994,0
+PI.US,D,20180305,000000,13.3,14.1,13.3,13.84,1197070,0
+PI.US,D,20180306,000000,14,14.1099,13.4,13.57,611071,0
+PI.US,D,20180307,000000,13.45,13.79,13.25,13.76,396124,0
+PI.US,D,20180308,000000,13.82,14.75,13.64,14.38,938050,0
+PI.US,D,20180309,000000,14.48,14.6899,13.23,13.625,1027221,0
+PI.US,D,20180312,000000,13.71,14.34,13.71,13.93,641451,0
+PI.US,D,20180313,000000,13.96,14.21,13.52,13.66,509222,0
+PI.US,D,20180314,000000,13.65,13.92,13.3914,13.63,323918,0
+PI.US,D,20180315,000000,13.61,13.69,13.2,13.36,340207,0
+PI.US,D,20180316,000000,13.34,13.76,13.241,13.6,1170848,0
+PI.US,D,20180319,000000,13.6,14.05,13.3,13.5,588466,0
+PI.US,D,20180320,000000,13.48,13.78,13.251,13.56,287717,0
+PI.US,D,20180321,000000,13.51,14.069,13.45,13.75,392549,0
+PI.US,D,20180322,000000,13.73,13.81,13.0749,13.11,516329,0
+PI.US,D,20180323,000000,13.1,13.37,12.64,12.86,455081,0
+PI.US,D,20180326,000000,13.2,13.56,12.831,13.02,524221,0
+PI.US,D,20180327,000000,13.21,13.22,12.78,12.89,363538,0
+PI.US,D,20180328,000000,12.9,13.149,12.66,12.89,324089,0
+PI.US,D,20180329,000000,12.9,13.5475,12.9,13.02,404045,0
+PI.US,D,20180402,000000,12.9,13.16,12.44,12.58,394529,0
+PI.US,D,20180403,000000,12.67,12.96,12.48,12.88,307179,0
+PI.US,D,20180404,000000,12.69,12.99,12.0705,12.88,395564,0
+PI.US,D,20180405,000000,13.01,13.22,12.77,12.99,180563,0
+PI.US,D,20180406,000000,12.83,13.17,12.48,12.6,202687,0
+PI.US,D,20180409,000000,12.68,12.99,12.51,12.56,214613,0
+PI.US,D,20180410,000000,12.81,13.07,12.56,12.79,253478,0
+PI.US,D,20180411,000000,13.4,13.72,12.7,13.4,516174,0
+PI.US,D,20180412,000000,13.54,14.39,13.35,14.14,528914,0
+PI.US,D,20180413,000000,14.29,14.29,12.945,13.46,603005,0
+PI.US,D,20180416,000000,13.48,13.88,13.24,13.36,333354,0
+PI.US,D,20180417,000000,13.56,13.86,13.45,13.75,288213,0
+PI.US,D,20180418,000000,13.76,14.4,13.5,14.3,466284,0
+PI.US,D,20180419,000000,14.2,14.26,13.36,13.47,484653,0
+PI.US,D,20180420,000000,13.36,13.546,13.025,13.27,258479,0
+PI.US,D,20180423,000000,13.27,13.48,12.73,12.85,339823,0
+PI.US,D,20180424,000000,12.96,13.2,12.5,12.72,504439,0
+PI.US,D,20180425,000000,12.69,12.729,12.15,12.34,348274,0
+PI.US,D,20180426,000000,12.38,12.449,12.13,12.23,314490,0
+PI.US,D,20180427,000000,12.37,12.37,11.57,11.87,523772,0
+PI.US,D,20180430,000000,11.86,12.34,11.7593,12.29,247194,0
+PI.US,D,20180501,000000,12.31,12.75,12.23,12.61,386450,0
+PI.US,D,20180502,000000,12.61,12.95,12.36,12.4,256483,0
+PI.US,D,20180503,000000,12.3,12.7,12.08,12.57,225779,0
+PI.US,D,20180504,000000,12.58,13.2,12.58,13.01,446020,0
+PI.US,D,20180507,000000,13.13,13.85,12.8997,13.58,600274,0
+PI.US,D,20180508,000000,16.2,18.13,16.1,17.4,3357697,0
+PI.US,D,20180509,000000,18.19,20.38,17.6101,18.09,1793022,0
+PI.US,D,20180510,000000,18.86,19.569,18.3147,18.44,700686,0
+PI.US,D,20180511,000000,18.34,18.38,16.88,17.08,794649,0
+PI.US,D,20180514,000000,17.32,18.309,17.32,17.78,571363,0
+PI.US,D,20180515,000000,17.63,17.6367,16.86,17.07,538152,0
+PI.US,D,20180516,000000,17.4,17.46,16.75,17.33,364116,0
+PI.US,D,20180517,000000,17.24,17.96,17.24,17.63,247779,0
+PI.US,D,20180518,000000,17.67,17.8775,17.1,17.51,251414,0
+PI.US,D,20180521,000000,17.5,17.8099,17.21,17.49,255894,0
+PI.US,D,20180522,000000,17.5,17.83,16.831,16.96,330032,0
+PI.US,D,20180523,000000,16.79,17.0202,16.46,16.7,305632,0
+PI.US,D,20180524,000000,16.75,17.22,16.4399,16.9,339610,0
+PI.US,D,20180525,000000,16.9,17.18,16.47,16.74,283148,0
+PI.US,D,20180529,000000,17.15,19.9699,17.039,19.08,1400875,0
+PI.US,D,20180530,000000,19.23,19.4499,17.79,18.1,624837,0
+PI.US,D,20180531,000000,18.17,18.64,17.59,17.9,554181,0
+PI.US,D,20180601,000000,17.95,18.54,17.61,18.18,452217,0
+PI.US,D,20180604,000000,18.21,18.47,17.69,18.08,252469,0
+PI.US,D,20180605,000000,18.1,21.15,18.1,20.48,1251404,0
+PI.US,D,20180606,000000,20.45,20.95,19.31,20.51,764319,0
+PI.US,D,20180607,000000,20.57,20.95,19.91,20.55,788770,0
+PI.US,D,20180608,000000,20.38,21.6784,20,21.21,532387,0
+PI.US,D,20180611,000000,21.32,22.1,20.364,21.39,683421,0
+PI.US,D,20180612,000000,21.45,22.26,20.66,21.23,616599,0
+PI.US,D,20180613,000000,21.18,21.78,21.0001,21.25,305767,0
+PI.US,D,20180614,000000,21.35,22.84,21.35,22.5,651677,0
+PI.US,D,20180615,000000,22.28,22.43,21.81,22.4,459863,0
+PI.US,D,20180618,000000,22.35,22.38,22.01,22.26,235952,0
+PI.US,D,20180619,000000,22.75,22.96,20.65,21.44,701415,0
+PI.US,D,20180620,000000,21.56,23.245,21.33,22.89,509123,0
+PI.US,D,20180621,000000,22.89,23,22.02,22.66,335005,0
+PI.US,D,20180622,000000,22.86,23.08,22.3479,23,419551,0
+PI.US,D,20180625,000000,22.56,22.779,20.69,21.54,631153,0
+PI.US,D,20180626,000000,21.6,21.901,21.02,21.73,251749,0
+PI.US,D,20180627,000000,21.95,22.74,21,21.02,491084,0
+PI.US,D,20180628,000000,21,22.08,20.8701,21.76,354449,0
+PI.US,D,20180629,000000,21.81,22.46,21.25,22.11,307237,0
+PI.US,D,20180702,000000,21.1,22.7,21.02,22.47,262012,0
+PI.US,D,20180703,000000,22.55,22.62,21.65,22.095,154033,0
+PI.US,D,20180705,000000,22.26,23.55,22.12,23.34,425301,0
+PI.US,D,20180706,000000,23.34,24.1,22.85,23.82,337945,0
+PI.US,D,20180709,000000,23.92,24.48,23.24,24.1,469378,0
+PI.US,D,20180710,000000,24.27,24.45,23.01,23.56,350912,0
+PI.US,D,20180711,000000,23.37,24.13,22.24,24,331188,0
+PI.US,D,20180712,000000,24.07,24.52,23.681,24.05,253524,0
+PI.US,D,20180713,000000,24.15,24.15,23.44,23.79,176033,0
+PI.US,D,20180716,000000,23.78,24.41,23.265,24.13,194390,0
+PI.US,D,20180717,000000,23.88,24.74,23.75,24.14,250622,0
+PI.US,D,20180718,000000,24.19,24.9,23.1,24.46,360246,0
+PI.US,D,20180719,000000,24.45,25.63,24.02,25.05,327697,0
+PI.US,D,20180720,000000,25,25.75,24.61,24.98,328091,0
+PI.US,D,20180723,000000,24.83,25.475,24.025,25.35,195755,0
+PI.US,D,20180724,000000,25.45,25.98,23.74,23.98,365886,0
+PI.US,D,20180725,000000,23.96,24.95,23.96,24.87,120290,0
+PI.US,D,20180726,000000,24.76,25.11,23.74,24,298994,0
+PI.US,D,20180727,000000,24.04,24.69,22.21,22.96,303796,0
+PI.US,D,20180730,000000,22.89,23.0799,19.7401,20.5,995327,0
+PI.US,D,20180731,000000,20.52,21.84,20.215,21.31,282621,0
+PI.US,D,20180801,000000,21.41,22.28,21.24,21.91,261193,0
+PI.US,D,20180802,000000,21.6,22.35,21.0026,21.99,369873,0
+PI.US,D,20180803,000000,20.14,21.14,18.211,18.97,914352,0
+PI.US,D,20180806,000000,18.62,19.13,18.62,18.88,392229,0
+PI.US,D,20180807,000000,18.5,19.875,18.17,19.39,516745,0
+PI.US,D,20180808,000000,19.44,19.84,19.13,19.4,223788,0
+PI.US,D,20180809,000000,19.39,19.55,19.02,19.14,246444,0
+PI.US,D,20180810,000000,18.99,19.62,18.5,19.56,262692,0
+PI.US,D,20180813,000000,19.45,19.94,19.16,19.5,153672,0
+PI.US,D,20180814,000000,19.44,19.755,18.8613,19.37,174541,0
+PI.US,D,20180815,000000,19.2,19.3071,18.32,18.83,245320,0
+PI.US,D,20180816,000000,18.42,19.43,18.261,18.86,229610,0
+PI.US,D,20180817,000000,18.75,19.21,18.36,19.19,255914,0
+PI.US,D,20180820,000000,19.26,19.62,18.97,19.25,137332,0
+PI.US,D,20180821,000000,19.23,20.32,19.23,19.96,191213,0
+PI.US,D,20180822,000000,19.98,20.609,19.89,20.36,117261,0
+PI.US,D,20180823,000000,20.28,20.68,20.07,20.31,128170,0
+PI.US,D,20180824,000000,20.3,20.8,20.19,20.41,138368,0
+PI.US,D,20180827,000000,20.59,21.05,20.47,20.68,176536,0
+PI.US,D,20180828,000000,20.64,21.47,20.5,21.29,164937,0
+PI.US,D,20180829,000000,21.43,21.61,20.95,21.27,179692,0
+PI.US,D,20180830,000000,21.2,21.515,20.79,20.92,184346,0
+PI.US,D,20180831,000000,20.8,21.62,20.59,21.48,227901,0
+PI.US,D,20180904,000000,21.26,21.289,19.25,20.11,333014,0
+PI.US,D,20180905,000000,19.55,20,19.54,19.665,179203,0
+PI.US,D,20180906,000000,19.69,19.98,18.89,18.95,180252,0
+PI.US,D,20180907,000000,18.82,19.84,18.7501,19.1,272316,0
+PI.US,D,20180910,000000,19.34,19.35,18.61,19.19,150955,0
+PI.US,D,20180911,000000,19.13,19.13,18.35,18.57,189661,0
+PI.US,D,20180912,000000,18.39,18.84,17.88,18.78,266549,0
+PI.US,D,20180913,000000,25.41,28.48,24.52,25.01,4243170,0
+PI.US,D,20180914,000000,25.01,26.779,24.2898,26.4,1653471,0
+PI.US,D,20180917,000000,26.63,26.65,24.54,24.84,818573,0
+PI.US,D,20180918,000000,24.84,25.1873,24.03,24.62,523883,0
+PI.US,D,20180919,000000,24.15,25.9,22.59,24.15,1189099,0
+PI.US,D,20180920,000000,24.35,24.92,23.59,24.91,406477,0
+PI.US,D,20180921,000000,24.96,25.4,24.61,24.88,741306,0
+PI.US,D,20180924,000000,24.73,24.77,23.77,24.64,273846,0
+PI.US,D,20180925,000000,24.6,25.2691,24.6,24.83,221037,0
+PI.US,D,20180926,000000,24.78,25.285,24.65,24.71,191763,0
+PI.US,D,20180927,000000,24.83,25.17,24.0781,24.68,238980,0
+PI.US,D,20180928,000000,24.65,25.05,24.39,24.82,206977,0
+PI.US,D,20181001,000000,25.28,26.72,24.94,25.78,527441,0
+PI.US,D,20181002,000000,25.71,26.11,24.51,24.98,355392,0
+PI.US,D,20181003,000000,25.05,25.21,24.66,24.99,215648,0
+PI.US,D,20181004,000000,24.69,24.73,22.89,23.43,322111,0
+PI.US,D,20181005,000000,23.36,23.6,22.63,23.16,199621,0
+PI.US,D,20181008,000000,23.28,23.7399,22.44,23.3,255992,0
+PI.US,D,20181009,000000,23.15,23.69,22.85,23.38,219972,0
+PI.US,D,20181010,000000,23.18,23.29,21.24,21.33,373666,0
+PI.US,D,20181011,000000,20.92,21.4287,19.48,19.86,721495,0
+PI.US,D,20181012,000000,20.36,20.7772,19.4604,19.99,295906,0
+PI.US,D,20181015,000000,19.86,20.7,19.51,20.39,309474,0
+PI.US,D,20181016,000000,20.75,21.755,20.55,21.63,295287,0
+PI.US,D,20181017,000000,21.65,22.2,20.87,22.09,144215,0
+PI.US,D,20181018,000000,21.89,22.12,21.03,21.39,152450,0
+PI.US,D,20181019,000000,21.61,21.87,19.91,20.03,235311,0
+PI.US,D,20181022,000000,20.16,20.99,20,20.21,230493,0
+PI.US,D,20181023,000000,19.71,20.32,19.39,20.25,158386,0
+PI.US,D,20181024,000000,20.25,20.89,17.43,17.48,550098,0
+PI.US,D,20181025,000000,17.8,18.48,17.72,18.32,240160,0
+PI.US,D,20181026,000000,17.86,19.02,17.35,18,408598,0
+PI.US,D,20181029,000000,18.46,19.13,18.02,18.47,495301,0
+PI.US,D,20181030,000000,19.22,19.49,16.1671,18.6,521892,0
+PI.US,D,20181031,000000,19.02,19.94,18.85,19.6,252365,0
+PI.US,D,20181101,000000,19.73,21.98,19.52,21.71,392530,0
+PI.US,D,20181102,000000,21.46,22.8,21.1793,22.35,325811,0
+PI.US,D,20181105,000000,22.31,22.46,21.48,21.97,200523,0
+PI.US,D,20181106,000000,21.99,22.45,21.5,21.94,179719,0
+PI.US,D,20181107,000000,22.15,22.2294,21.54,22,199771,0
+PI.US,D,20181108,000000,21.8,22.02,21.585,21.99,163922,0
+PI.US,D,20181109,000000,21.84,21.93,21.23,21.8,214035,0
+PI.US,D,20181112,000000,21.57,21.57,20,20.51,191542,0
+PI.US,D,20181113,000000,20.58,20.92,19.84,20.29,227289,0
+PI.US,D,20181114,000000,20.43,21,19.955,19.97,322753,0
+PI.US,D,20181115,000000,19.89,21.18,19.59,20.82,229286,0
+PI.US,D,20181116,000000,20.5,21.19,20.14,20.43,171510,0
+PI.US,D,20181119,000000,20.28,20.626,18.9698,19.48,174316,0
+PI.US,D,20181120,000000,18.84,19.58,18.63,18.77,151327,0
+PI.US,D,20181121,000000,19.02,19.86,18.895,19.51,167644,0
+PI.US,D,20181123,000000,19.21,20.04,19.21,19.36,84039,0
+PI.US,D,20181126,000000,19.64,19.9045,19.171,19.35,176685,0
+PI.US,D,20181127,000000,19.16,19.86,18.99,19.65,129909,0
+PI.US,D,20181128,000000,19.87,21.26,19.7298,21.14,203817,0
+PI.US,D,20181129,000000,20.67,21.68,20.57,21.13,166953,0
+PI.US,D,20181130,000000,21.12,21.36,20.62,21.24,106003,0
+PI.US,D,20181203,000000,22,22.19,20.89,21.22,203856,0
+PI.US,D,20181204,000000,21.19,21.21,20.23,20.29,160482,0
+PI.US,D,20181206,000000,19.62,19.99,18.86,19,523451,0
+PI.US,D,20181207,000000,18.82,19.49,17.8,17.93,236506,0
+PI.US,D,20181210,000000,17.91,18.35,17.5401,17.75,278938,0
+PI.US,D,20181211,000000,18.12,18.385,17.79,17.93,204313,0
+PI.US,D,20181212,000000,18.07,18.2802,17.76,17.79,256944,0
+PI.US,D,20181213,000000,17.73,17.87,17.39,17.46,200515,0
+PI.US,D,20181214,000000,17.15,17.58,17.05,17.17,252105,0
+PI.US,D,20181217,000000,17.11,17.21,16.24,16.29,337189,0
+PI.US,D,20181218,000000,16.52,17.07,16.051,16.15,304391,0
+PI.US,D,20181219,000000,16.08,16.25,14.861,14.93,478691,0
+PI.US,D,20181220,000000,14.9,15.03,13.74,13.8,641004,0
+PI.US,D,20181221,000000,13.8,14.1884,13.25,13.85,597063,0
+PI.US,D,20181224,000000,13.77,14.11,13.47,13.9,212889,0
+PI.US,D,20181226,000000,14.03,14.84,13.7697,14.75,321540,0
+PI.US,D,20181227,000000,14.42,14.73,13.93,14.64,265392,0
+PI.US,D,20181228,000000,14.73,15.14,14.34,14.53,231549,0
+PI.US,D,20181231,000000,14.65,14.85,14.19,14.55,185316,0
+PI.US,D,20190102,000000,14.25,15.3,14.25,14.9,208098,0
+PI.US,D,20190103,000000,14.61,14.87,14.12,14.29,187118,0
+PI.US,D,20190104,000000,14.58,15.59,14.58,15.48,186796,0
+PI.US,D,20190107,000000,15.61,15.94,15.2,15.66,160191,0
+PI.US,D,20190108,000000,15.88,16.05,15.39,15.95,177816,0
+PI.US,D,20190109,000000,16.15,16.65,15.9501,16.03,117143,0
+PI.US,D,20190110,000000,15.99,16.48,15.68,16.45,112522,0
+PI.US,D,20190111,000000,16.36,16.67,16.26,16.41,78999,0
+PI.US,D,20190114,000000,16.21,16.21,15.7,15.82,178870,0
+PI.US,D,20190115,000000,15.89,16.17,15.8,16.04,141511,0
+PI.US,D,20190116,000000,16.09,16.54,15.79,15.99,187610,0
+PI.US,D,20190117,000000,15.95,16.11,15.72,15.86,329912,0
+PI.US,D,20190118,000000,15.94,16.18,15.75,15.81,732181,0
+PI.US,D,20190122,000000,15.65,15.93,15.19,15.34,334219,0
+PI.US,D,20190123,000000,15.44,16.65,14.69,14.93,206052,0
+PI.US,D,20190124,000000,15.02,15.7,14.86,15.06,415520,0
+PI.US,D,20190125,000000,15.26,15.3785,14.8793,15.07,846065,0
+PI.US,D,20190128,000000,14.87,15.2,14.38,14.46,354677,0
+PI.US,D,20190129,000000,14.49,14.49,14.05,14.15,217821,0
+PI.US,D,20190130,000000,14.14,15.04,14,14.75,261955,0
+PI.US,D,20190131,000000,14.69,15.64,14.69,15.32,156570,0
+PI.US,D,20190201,000000,15.26,15.37,14.94,15.21,112263,0
+PI.US,D,20190204,000000,15.22,15.88,15.2,15.71,126254,0
+PI.US,D,20190205,000000,15.67,16.23,15.67,16.04,116897,0
+PI.US,D,20190206,000000,16.12,16.57,16.06,16.13,88773,0
+PI.US,D,20190207,000000,15.85,16.08,15.54,15.69,110224,0
+PI.US,D,20190208,000000,15.53,16.04,15.4944,15.96,95605,0
+PI.US,D,20190211,000000,16,16.2,15.8,16.2,81227,0
+PI.US,D,20190212,000000,16.37,17.335,16.25,17.33,171134,0
+PI.US,D,20190213,000000,17.47,17.8,16.36,16.71,202350,0
+PI.US,D,20190214,000000,16.7,17.23,16.59,17.15,118689,0
+PI.US,D,20190215,000000,17.48,18.08,17.16,17.99,518852,0
+PI.US,D,20190219,000000,17.99,18.2,17.75,17.84,205508,0
+PI.US,D,20190220,000000,17.88,19.94,17.88,19.41,645677,0
+PI.US,D,20190221,000000,18.75,18.89,16.59,18.22,621800,0
+PI.US,D,20190222,000000,18.23,19.25,17.7,17.72,420100,0
+PI.US,D,20190225,000000,17.98,18.705,17.961,18.2,343260,0
+PI.US,D,20190226,000000,18.08,18.45,17.9193,18.34,166485,0
+PI.US,D,20190227,000000,18.28,18.42,17.83,18,116708,0
+PI.US,D,20190228,000000,17.93,17.93,16.73,16.73,218163,0
+PI.US,D,20190301,000000,17.01,17.41,16.81,17.12,264404,0
+PI.US,D,20190304,000000,17.19,17.25,16.15,16.78,248588,0
+PI.US,D,20190305,000000,16.77,17.23,16.53,17.13,123763,0
+PI.US,D,20190306,000000,17.14,17.39,16.46,16.68,142352,0
+PI.US,D,20190307,000000,16.61,16.96,16.2987,16.67,78126,0
+PI.US,D,20190308,000000,16.37,16.84,16.295,16.66,100503,0
+PI.US,D,20190311,000000,16.67,17.65,16.43,17.35,139319,0
+PI.US,D,20190312,000000,17.36,17.74,17.1,17.49,143193,0
+PI.US,D,20190313,000000,17.48,18.145,17.3535,18.09,148986,0
+PI.US,D,20190314,000000,18.04,18.44,18.04,18.28,110934,0
+PI.US,D,20190315,000000,18.39,18.76,18.08,18.28,172310,0
+PI.US,D,20190318,000000,18.22,18.59,17.93,18.26,103930,0
+PI.US,D,20190319,000000,18.39,18.431,17.96,18.03,95687,0
+PI.US,D,20190320,000000,18.01,18.53,17.8943,18.24,94210,0
+PI.US,D,20190321,000000,18.25,18.95,18.25,18.67,147251,0
+PI.US,D,20190322,000000,18.51,18.63,17.47,17.61,151479,0
+PI.US,D,20190325,000000,17.44,17.5514,16.6051,17.03,147166,0
+PI.US,D,20190326,000000,17.1,17.35,16.74,16.88,99662,0
+PI.US,D,20190327,000000,16.59,17.09,16.07,16.59,177149,0
+PI.US,D,20190328,000000,16.56,17.11,16.37,16.85,123363,0
+PI.US,D,20190329,000000,17.05,17.37,16.66,16.755,91779,0
+PI.US,D,20190401,000000,17.2,17.5,16.8,17.44,164585,0
+PI.US,D,20190402,000000,17.45,17.82,17.23,17.69,119141,0
+PI.US,D,20190403,000000,17.89,18.34,17.65,17.95,143312,0
+PI.US,D,20190404,000000,17.93,18.11,17.6,17.91,85026,0
+PI.US,D,20190405,000000,18,18.29,17.83,18.09,103572,0
+PI.US,D,20190408,000000,18,18.24,17.82,18.2,91732,0
+PI.US,D,20190409,000000,18.11,18.49,18.04,18.28,127497,0
+PI.US,D,20190410,000000,18.26,19,18.24,18.59,158649,0
+PI.US,D,20190411,000000,18.6,19.41,18.38,18.62,195061,0
+PI.US,D,20190412,000000,18.74,19.2,18.72,19.05,168550,0
+PI.US,D,20190415,000000,19.14,19.87,18.9705,19.08,247714,0
+PI.US,D,20190416,000000,19.08,19.7,18.9,19.6,144181,0
+PI.US,D,20190417,000000,19.75,19.82,19.15,19.77,163356,0
+PI.US,D,20190418,000000,19.61,20.08,19.41,19.82,227783,0
+PI.US,D,20190422,000000,19.86,20.56,19.57,20.48,216273,0
+PI.US,D,20190423,000000,20.95,21.84,20.9,21.35,382027,0
+PI.US,D,20190424,000000,21.15,22,21.15,21.57,203912,0
+PI.US,D,20190425,000000,21.51,21.534,20.82,21.13,148275,0
+PI.US,D,20190426,000000,20.96,21.5,20.91,21.42,152175,0
+PI.US,D,20190429,000000,21.4,22.1454,21.27,21.7,429494,0
+PI.US,D,20190430,000000,26.5,29.49,26.015,29.27,2638948,0
+PI.US,D,20190501,000000,28.96,31.1,27.56,27.94,1447571,0
+PI.US,D,20190502,000000,27.44,29.55,27.31,28.68,475437,0
+PI.US,D,20190503,000000,28.54,29.92,28,29.64,1817380,0
+PI.US,D,20190506,000000,28.23,29.44,28,29.21,1050993,0
+PI.US,D,20190507,000000,28.93,29.17,28.11,28.8,1054169,0
+PI.US,D,20190508,000000,28.67,29.29,28.35,28.68,388109,0
+PI.US,D,20190509,000000,28.06,28.79,27.605,28.4,755227,0
+PI.US,D,20190510,000000,28.08,29.39,27.71,29.19,741717,0
+PI.US,D,20190513,000000,28.18,28.414,26.86,27.34,852206,0
+PI.US,D,20190514,000000,27.48,28.61,27.37,28.21,262491,0
+PI.US,D,20190515,000000,27.29,28.95,27.29,28.71,297451,0
+PI.US,D,20190516,000000,28.17,28.72,28.03,28.51,740821,0
+PI.US,D,20190517,000000,28,28.55,24.585,24.65,710290,0
+PI.US,D,20190520,000000,24.73,25.22,24.3,25.03,402203,0
+PI.US,D,20190521,000000,25.29,26.04,25.17,25.85,212590,0
+PI.US,D,20190522,000000,25.56,26.28,25.46,25.52,181839,0
+PI.US,D,20190523,000000,24.93,25.82,24.54,25.07,236712,0
+PI.US,D,20190524,000000,25.31,25.66,24.19,24.31,207735,0
+PI.US,D,20190528,000000,23.96,24.58,23.516,24.39,224799,0
+PI.US,D,20190529,000000,24.05,24.6763,23.71,24.59,281162,0
+PI.US,D,20190530,000000,24.72,25.11,24.305,24.87,165059,0
+PI.US,D,20190531,000000,24.41,25.22,24.09,24.79,167119,0
+PI.US,D,20190603,000000,24.74,25.39,24.22,24.37,216080,0
+PI.US,D,20190604,000000,24.86,25.23,24.521,25.15,302500,0
+PI.US,D,20190605,000000,25.14,25.67,24.77,25.48,211969,0
+PI.US,D,20190606,000000,25.5,26.18,25.27,25.91,265759,0
+PI.US,D,20190607,000000,26.11,26.71,25.62,26.31,224528,0
+PI.US,D,20190610,000000,26.5,27,26.11,26.14,160884,0
+PI.US,D,20190611,000000,26.51,26.75,25.28,25.79,130328,0
+PI.US,D,20190612,000000,25.59,25.88,25.08,25.34,175806,0
+PI.US,D,20190613,000000,25.57,26.05,25.3,26.01,96004,0
+PI.US,D,20190614,000000,25.8,25.81,25.18,25.28,142636,0
+PI.US,D,20190617,000000,25.34,25.64,25.22,25.64,131457,0
+PI.US,D,20190618,000000,25.96,27.71,25.78,26.85,406123,0
+PI.US,D,20190619,000000,26.91,27.23,26.37,27.05,175858,0
+PI.US,D,20190620,000000,27.49,27.97,26.26,26.86,260799,0
+PI.US,D,20190621,000000,26.67,27.16,26.27,26.53,180075,0
+PI.US,D,20190624,000000,26.55,27.13,26.5385,26.88,188053,0
+PI.US,D,20190625,000000,26.82,27.7095,26.76,26.96,253622,0
+PI.US,D,20190626,000000,27.2,28.38,27.05,28.05,238456,0
+PI.US,D,20190627,000000,28.28,28.95,28.1394,28.83,230763,0
+PI.US,D,20190628,000000,28.97,29.05,27.87,28.62,520792,0
+PI.US,D,20190701,000000,30,30.58,29.2963,30.35,650548,0
+PI.US,D,20190702,000000,30.53,31.23,29.34,31.2,506566,0
+PI.US,D,20190703,000000,31.51,32.84,30.88,32.38,763754,0
+PI.US,D,20190705,000000,32.67,33.75,32.29,33.51,506981,0
+PI.US,D,20190708,000000,33.55,33.8,32.7021,33.35,283971,0
+PI.US,D,20190709,000000,33.2,33.94,32.96,33.53,452183,0
+PI.US,D,20190710,000000,34.06,34.94,33.4001,34.55,307199,0
+PI.US,D,20190711,000000,34.73,35,33.59,33.79,283548,0
+PI.US,D,20190712,000000,34.39,34.97,34.0899,34.92,222413,0
+PI.US,D,20190715,000000,35,35.805,34.4,34.64,332092,0
+PI.US,D,20190716,000000,34.53,35,33.84,34.26,206941,0
+PI.US,D,20190717,000000,34.41,34.67,34.11,34.25,123768,0
+PI.US,D,20190718,000000,34.61,34.65,34.178,34.61,139608,0
+PI.US,D,20190719,000000,34.68,35.43,34.33,34.86,313764,0
+PI.US,D,20190722,000000,34.89,35.46,32.2,33.35,530003,0
+PI.US,D,20190723,000000,33.45,34.09,33.1158,33.75,278288,0
+PI.US,D,20190724,000000,35.6,35.65,33.57,35.6,280071,0
+PI.US,D,20190725,000000,35.53,36.33,35.34,36.21,286596,0
+PI.US,D,20190726,000000,36.58,37.53,36,36.15,334527,0
+PI.US,D,20190729,000000,35.33,36.5172,34.56,35.33,522716,0
+PI.US,D,20190730,000000,34.61,40.24,34.32,39.94,1169592,0
+PI.US,D,20190731,000000,39.25,39.49,35.05,36.2,1414091,0
+PI.US,D,20190801,000000,37.51,39.36,36.75,36.97,745371,0
+PI.US,D,20190802,000000,37,37.2989,35.51,36.33,333871,0
+PI.US,D,20190805,000000,35.91,37.04,35.07,36.47,428670,0
+PI.US,D,20190806,000000,37.05,37.4056,34.66,36.23,308371,0
+PI.US,D,20190807,000000,35.88,37.59,35.88,37.49,297341,0
+PI.US,D,20190808,000000,37.72,38.31,36.86,37.65,356821,0
+PI.US,D,20190809,000000,37.62,37.71,36.185,36.81,249106,0
+PI.US,D,20190812,000000,36.63,37.12,36.11,36.14,186321,0
+PI.US,D,20190813,000000,36.01,38.2,35.55,38.01,305602,0
+PI.US,D,20190814,000000,37.39,37.39,35.425,36.08,204247,0
+PI.US,D,20190815,000000,36.22,36.51,35.45,35.66,211970,0
+PI.US,D,20190816,000000,36.02,37.57,35.68,37,350844,0
+PI.US,D,20190819,000000,37.66,38.05,37.382,37.65,189278,0
+PI.US,D,20190820,000000,37.52,38.5,37.15,37.88,235760,0
+PI.US,D,20190821,000000,37.67,38.4475,37.4,38.15,214404,0
+PI.US,D,20190822,000000,37.87,38.5,37.43,37.75,190166,0
+PI.US,D,20190823,000000,37.43,38.13,36.78,37.43,569683,0
+PI.US,D,20190826,000000,37.9,38.06,37.08,37.88,196872,0
+PI.US,D,20190827,000000,38.06,39.45,36.23,36.77,280469,0
+PI.US,D,20190828,000000,36.39,37.32,36.12,36.47,424941,0
+PI.US,D,20190829,000000,36.82,37.17,34.63,36.88,490076,0
+PI.US,D,20190830,000000,37.02,37.49,36.3,36.38,207550,0
+PI.US,D,20190903,000000,36,36.95,34.895,35,228751,0
+PI.US,D,20190904,000000,35.4,36.34,35.08,36.15,357205,0
+PI.US,D,20190905,000000,36.62,37.46,36.23,36.42,198741,0
+PI.US,D,20190906,000000,36.42,37.1171,34.69,35.16,198952,0
+PI.US,D,20190909,000000,35.19,35.4494,32.15,33.1,553794,0
+PI.US,D,20190910,000000,32.64,32.8,31.58,32.26,349370,0
+PI.US,D,20190911,000000,32.54,33.14,32.26,32.54,255745,0
+PI.US,D,20190912,000000,32.87,33.01,31.82,32.84,410986,0
+PI.US,D,20190913,000000,33.06,33.98,32.659,33.09,178382,0
+PI.US,D,20190916,000000,32.94,34.0189,32.7893,33.27,197253,0
+PI.US,D,20190917,000000,33.37,35.07,33.2323,34.72,212454,0
+PI.US,D,20190918,000000,34.75,35,33.12,33.7,197502,0
+PI.US,D,20190919,000000,33.81,34.62,33.42,33.46,141883,0
+PI.US,D,20190920,000000,33.59,33.8,32.58,32.61,709609,0
+PI.US,D,20190923,000000,32.53,33.24,32.425,32.87,133372,0
+PI.US,D,20190924,000000,32.98,33.55,30.56,31.18,322542,0
+PI.US,D,20190925,000000,31.24,32.03,30.8119,31.92,164472,0
+PI.US,D,20190926,000000,31.77,32.51,31.237,31.94,140486,0
+PI.US,D,20190927,000000,31.85,32.14,30.21,30.41,230603,0
+PI.US,D,20190930,000000,30.36,31.53,30.36,30.83,370852,0
+PI.US,D,20191001,000000,31.03,32.19,30.12,30.15,497122,0
+PI.US,D,20191002,000000,30,30.05,29.18,29.84,260865,0
+PI.US,D,20191003,000000,29.88,30.46,29.317,30.03,162048,0
+PI.US,D,20191004,000000,30.14,30.65,29.865,30.62,110688,0
+PI.US,D,20191007,000000,30.6,31.12,30.3846,30.84,140780,0
+PI.US,D,20191008,000000,30.43,31.2,30.11,30.81,238235,0
+PI.US,D,20191009,000000,31.18,31.3569,30.7,31.04,178467,0
+PI.US,D,20191010,000000,31.1,31.91,31.0728,31.62,218396,0
+PI.US,D,20191011,000000,32,32.42,30.86,30.97,196634,0
+PI.US,D,20191014,000000,30.81,31.2,30.41,30.95,163067,0
+PI.US,D,20191015,000000,31.14,32.21,31.11,31.76,178289,0
+PI.US,D,20191016,000000,31.89,32.14,31.53,31.84,162047,0
+PI.US,D,20191017,000000,32.06,32.58,31.82,32.48,185657,0
+PI.US,D,20191018,000000,32.27,32.4099,31.15,31.57,122789,0
+PI.US,D,20191021,000000,31.8,31.93,30.83,30.97,269278,0
+PI.US,D,20191022,000000,30.94,31.38,30.04,30.17,158773,0
+PI.US,D,20191023,000000,29.99,30.46,29.48,30,142876,0
+PI.US,D,20191024,000000,30.33,32.12,30.135,32.08,190501,0
+PI.US,D,20191025,000000,32.06,32.5419,31.56,31.98,207231,0
+PI.US,D,20191028,000000,32.31,32.92,31.96,32.05,238003,0
+PI.US,D,20191029,000000,32.13,32.91,31.79,32.38,189558,0
+PI.US,D,20191030,000000,32.43,33.43,32.3498,33.08,128312,0
+PI.US,D,20191031,000000,33.08,33.45,32.82,32.895,119775,0
+PI.US,D,20191101,000000,33.23,34.55,32.8237,34.55,354587,0
+PI.US,D,20191104,000000,34.75,35.2514,32.2,33.44,871770,0
+PI.US,D,20191105,000000,34.53,35.99,32.4054,35.36,562005,0
+PI.US,D,20191106,000000,33.89,35.2356,33.575,34.8,330424,0
+PI.US,D,20191107,000000,35.13,35.26,34.13,34.45,204291,0
+PI.US,D,20191108,000000,34.06,34.73,33.96,34.45,179905,0
+PI.US,D,20191111,000000,34.46,34.49,33.7546,33.94,127493,0
+PI.US,D,20191112,000000,34,36.25,34,36.25,665146,0
+PI.US,D,20191113,000000,36.25,37.99,35.9,36.88,495309,0
+PI.US,D,20191114,000000,36.72,36.9339,36.2202,36.75,140859,0
+PI.US,D,20191115,000000,36.66,36.9607,33.6,34.23,587645,0
+PI.US,D,20191118,000000,34.04,34.04,32.82,33.265,328196,0
+PI.US,D,20191119,000000,33.34,34.33,33.2,33.565,159713,0
+PI.US,D,20191120,000000,33.33,33.9,33.0902,33.56,155457,0
+PI.US,D,20191121,000000,33.56,33.71,32.72,32.83,218569,0
+PI.US,D,20191122,000000,32.94,33.0046,32.03,32.53,185594,0
+PI.US,D,20191125,000000,32.67,33.84,32.596,33.53,124734,0
+PI.US,D,20191126,000000,33.24,33.515,32.57,32.67,399190,0
+PI.US,D,20191127,000000,32.85,32.94,30.64,31.85,368506,0
+PI.US,D,20191129,000000,31.7,32.21,31.41,31.56,100004,0
+PI.US,D,20191202,000000,31.52,31.56,30.22,30.51,225622,0
+PI.US,D,20191203,000000,30.17,30.54,29.54,30.455,196907,0
+PI.US,D,20191204,000000,30.72,31.2,30.65,30.91,145173,0
+PI.US,D,20191205,000000,31.02,31.34,30.06,30.57,172660,0
+PI.US,D,20191206,000000,30.78,31.24,30.45,30.78,214854,0
+PI.US,D,20191209,000000,30.9,31.0541,30.44,30.59,179714,0
+PI.US,D,20191210,000000,30.5,31.23,30.5,30.82,104114,0
+PI.US,D,20191211,000000,29.65,29.84,27.08,27.1,1563389,0
+PI.US,D,20191212,000000,26.93,27.46,26.24,26.5,1077493,0
+PI.US,D,20191213,000000,26.28,26.72,25.66,26.03,506380,0
+PI.US,D,20191216,000000,26.04,26.88,25.77,26.17,478782,0
+PI.US,D,20191217,000000,27.16,27.92,26.72,27.55,693163,0
+PI.US,D,20191218,000000,27.57,27.97,27,27.37,337489,0
+PI.US,D,20191219,000000,27.59,27.7647,26.92,27.19,364521,0
+PI.US,D,20191220,000000,27.31,27.58,26.6386,26.77,583614,0
+PI.US,D,20191223,000000,26.73,27.595,26.45,27.29,219497,0
+PI.US,D,20191224,000000,27.26,27.44,26.8721,27.1,104493,0
+PI.US,D,20191226,000000,27.15,27.39,26.87,27.08,147344,0
+PI.US,D,20191227,000000,27.11,27.11,26.22,26.65,237187,0
+PI.US,D,20191230,000000,26.69,27.05,25.4522,25.93,336079,0
+PI.US,D,20191231,000000,25.7,26.325,25.575,25.86,427940,0
+PI.US,D,20200102,000000,26.24,26.75,25.84,26.5,571395,0
+PI.US,D,20200103,000000,26.23,27.1,26.1,26.83,308522,0
+PI.US,D,20200106,000000,26.42,26.95,25.7,26.05,314128,0
+PI.US,D,20200107,000000,26.15,26.67,25.89,26.53,391050,0
+PI.US,D,20200108,000000,26.5,27.46,26.5,27.13,396456,0
+PI.US,D,20200109,000000,27.26,28.39,27.165,28.28,537599,0
+PI.US,D,20200110,000000,28.27,28.52,27.58,28.46,316063,0
+PI.US,D,20200113,000000,28.48,29.25,28.378,28.81,333525,0
+PI.US,D,20200114,000000,28.9,29.45,28.0105,29.16,355086,0
+PI.US,D,20200115,000000,29.09,30.32,29.04,30.31,546055,0
+PI.US,D,20200116,000000,30.59,31.72,30.54,31.2,671985,0
+PI.US,D,20200117,000000,31.44,31.7741,30.8,31.7,459573,0
+PI.US,D,20200121,000000,31.23,32.07,31.13,31.35,573745,0
+PI.US,D,20200122,000000,31.94,35.483,31.5,34.96,1300196,0
+PI.US,D,20200123,000000,34.95,36.115,33.6845,35.74,672903,0
+PI.US,D,20200124,000000,35.96,36.5576,34.62,34.74,471191,0
+PI.US,D,20200127,000000,33.59,34.47,33.18,33.69,455802,0
+PI.US,D,20200128,000000,34,34.49,33.62,34.36,555457,0
+PI.US,D,20200129,000000,34.51,35.58,33.75,34.76,774525,0
+PI.US,D,20200130,000000,34.58,34.7,33.58,34.05,403601,0
+PI.US,D,20200131,000000,33.95,33.95,31.85,32.18,391743,0
+PI.US,D,20200203,000000,32.5,32.5,31.3,31.64,508008,0
+PI.US,D,20200204,000000,32.31,32.7492,32.04,32.43,299218,0
+PI.US,D,20200205,000000,33.11,33.86,32.47,33,215363,0
+PI.US,D,20200206,000000,33.28,33.63,32.7353,33.47,218349,0
+PI.US,D,20200207,000000,32.87,33.179,31.0399,31.64,588306,0
+PI.US,D,20200210,000000,31.49,32.28,31.29,32.28,187649,0
+PI.US,D,20200211,000000,32.78,33,32.14,32.32,196255,0
+PI.US,D,20200212,000000,32.63,32.93,32.12,32.27,300118,0
+PI.US,D,20200213,000000,32.17,32.3296,31.4201,31.7,418580,0
+PI.US,D,20200214,000000,31.89,32.3,31.19,31.51,205910,0
+PI.US,D,20200218,000000,31.48,33.35,31.25,33.18,339929,0
+PI.US,D,20200219,000000,33.57,36.17,33.56,35.24,819902,0
+PI.US,D,20200220,000000,35.19,35.85,34.33,35.66,538817,0
+PI.US,D,20200221,000000,35.81,35.81,34.47,35.27,235967,0
+PI.US,D,20200224,000000,33.5,34.6,32.55,33.73,356871,0
+PI.US,D,20200225,000000,34.08,34.2364,31.19,31.37,408447,0
+PI.US,D,20200226,000000,31.43,32.25,30.88,31.39,228904,0
+PI.US,D,20200227,000000,30.67,31.67,29.38,30.49,339866,0
+PI.US,D,20200228,000000,28.83,30.75,28.43,30.75,409201,0
+PI.US,D,20200302,000000,31.27,31.3299,28.28,28.38,835796,0
+PI.US,D,20200303,000000,27.4,28,24.85,25.35,2370398,0
+PI.US,D,20200304,000000,25.76,26.49,25.23,25.43,634480,0
+PI.US,D,20200305,000000,24.98,25.5,21.79,22.04,891218,0
+PI.US,D,20200306,000000,21.25,23.06,20.76,23.03,703543,0
+PI.US,D,20200309,000000,21.58,22.15,20.85,21.43,604769,0
+PI.US,D,20200310,000000,22.79,22.79,20.81,22.2,786738,0
+PI.US,D,20200311,000000,21.28,21.47,20.37,20.84,685710,0
+PI.US,D,20200312,000000,19.91,19.99,17.77,17.95,707474,0
+PI.US,D,20200313,000000,19.05,19.95,17.54,18.1,798752,0
+PI.US,D,20200316,000000,16.31,16.31,14,14.21,697671,0
+PI.US,D,20200317,000000,13.88,14.37,12.4401,13.36,816207,0
+PI.US,D,20200318,000000,13.16,13.81,11.4701,12.68,854576,0
+PI.US,D,20200319,000000,12.38,15.2334,12.003,14.32,707383,0
+PI.US,D,20200320,000000,14.58,15.64,13.535,14.1,594499,0
+PI.US,D,20200323,000000,14.46,15.1,13.41,14.84,304326,0
+PI.US,D,20200324,000000,15.65,17.01,15.57,16.34,392131,0
+PI.US,D,20200325,000000,16.46,17,15.17,16.24,416981,0
+PI.US,D,20200326,000000,16.48,17.37,16.22,16.71,423245,0
+PI.US,D,20200327,000000,16.22,16.22,15.09,15.41,279888,0
+PI.US,D,20200330,000000,15.63,16.72,15.3069,16.63,317245,0
+PI.US,D,20200331,000000,16.75,18.02,16.53,16.71,377928,0
+PI.US,D,20200401,000000,16.05,16.39,14.7099,14.89,349949,0
+PI.US,D,20200402,000000,15.06,15.74,13.989,14.25,310416,0
+PI.US,D,20200403,000000,14.28,14.5,13.54,13.81,209138,0
+PI.US,D,20200406,000000,14.67,15.86,14.67,15.74,259193,0
+PI.US,D,20200407,000000,16.44,16.805,15.49,15.96,356603,0
+PI.US,D,20200408,000000,16.4,16.79,15.075,16.34,338515,0
+PI.US,D,20200409,000000,16.99,18.09,16.72,17.79,477973,0
+PI.US,D,20200413,000000,17.81,18.675,17.4,18.55,296613,0
+PI.US,D,20200414,000000,18.97,19.78,18.53,18.75,366279,0
+PI.US,D,20200415,000000,18.06,18.1961,17.19,17.38,295884,0
+PI.US,D,20200416,000000,17.41,17.7991,16.64,17.1,352150,0
+PI.US,D,20200417,000000,17.54,18.59,17.42,18.22,434416,0
+PI.US,D,20200420,000000,17.92,18.68,17.6839,17.78,180501,0
+PI.US,D,20200421,000000,20.06,20.9099,18.655,18.77,549004,0
+PI.US,D,20200422,000000,19.07,19.845,19.06,19.37,256249,0
+PI.US,D,20200423,000000,19.5,20.64,19.5,19.9,245913,0
+PI.US,D,20200424,000000,20,20.79,19.645,20.59,218281,0
+PI.US,D,20200427,000000,20.59,21.02,20.24,20.39,481780,0
+PI.US,D,20200428,000000,23.79,24.57,21.84,23.1,1329014,0
+PI.US,D,20200429,000000,23.41,25.24,23.27,24.35,546738,0
+PI.US,D,20200430,000000,24,24.07,22.08,22.46,489664,0
+PI.US,D,20200501,000000,21.9,22.3,20.91,21.63,329793,0
+PI.US,D,20200504,000000,21.22,22.17,21.01,21.8,389682,0
+PI.US,D,20200505,000000,22.32,23.26,22.25,22.54,256093,0
+PI.US,D,20200506,000000,22.59,23.26,22.26,22.4,172466,0
+PI.US,D,20200507,000000,22.55,24.65,22.21,23.75,660841,0
+PI.US,D,20200508,000000,24.51,24.99,23.92,24.73,305908,0
+PI.US,D,20200511,000000,24.38,25.03,23.9207,24.54,238356,0
+PI.US,D,20200512,000000,24.81,24.962,23.75,23.76,209472,0
+PI.US,D,20200513,000000,23.69,23.98,21.7,21.94,273553,0
+PI.US,D,20200514,000000,21.45,22.96,21.05,22.9,254305,0
+PI.US,D,20200515,000000,22.7,22.96,22.35,22.62,275179,0
+PI.US,D,20200518,000000,23.62,25.45,23.07,25.24,545156,0
+PI.US,D,20200519,000000,24.78,25.61,24.6,24.85,230264,0
+PI.US,D,20200520,000000,25.34,25.77,24.77,25.17,242547,0
+PI.US,D,20200521,000000,25.29,25.92,25.0875,25.32,153558,0
+PI.US,D,20200522,000000,25.44,25.5,24.7803,25.31,130447,0
+PI.US,D,20200526,000000,26.23,27.65,26.02,27.33,357222,0
+PI.US,D,20200527,000000,27.93,28.695,26.45,28.38,419846,0
+PI.US,D,20200528,000000,28.66,28.87,25.67,25.93,381452,0
+PI.US,D,20200529,000000,25.94,26.58,25.2,25.85,284866,0
+PI.US,D,20200601,000000,26.07,27.26,26.05,26.8,198972,0
+PI.US,D,20200602,000000,26.95,27.25,26.5401,27.04,227057,0
+PI.US,D,20200603,000000,27.5,28,27.01,27.97,334803,0
+PI.US,D,20200604,000000,26.9,27.95,26.626,27.3,394749,0
+PI.US,D,20200605,000000,28,29.38,27.765,28.95,364978,0
+PI.US,D,20200608,000000,29.26,29.95,28.95,29.53,291453,0
+PI.US,D,20200609,000000,28.83,29.245,26.525,27.11,725834,0
+PI.US,D,20200610,000000,27.17,28.27,26.75,27.5,284313,0
+PI.US,D,20200611,000000,26.19,26.63,24,24.945,572446,0
+PI.US,D,20200612,000000,26,26.71,24.97,26.64,429729,0
+PI.US,D,20200615,000000,25.51,27.2082,25.31,26.84,173716,0
+PI.US,D,20200616,000000,28.31,28.87,27.6,28.58,246608,0
+PI.US,D,20200617,000000,28.5,28.64,27.38,27.7,246401,0
+PI.US,D,20200618,000000,27.4,29.05,27.057,28.19,262889,0
+PI.US,D,20200619,000000,28.74,29.72,28.02,28.05,361060,0
+PI.US,D,20200622,000000,27.79,28.73,27.78,28.12,164691,0
+PI.US,D,20200623,000000,28.55,28.72,27.97,28,152058,0
+PI.US,D,20200624,000000,27.66,27.87,26.25,27.03,200887,0
+PI.US,D,20200625,000000,26.73,27.62,26.652,27.27,147861,0
+PI.US,D,20200626,000000,27.06,27.34,25.61,25.69,279632,0
+PI.US,D,20200629,000000,26.11,26.74,25.31,26.62,179930,0
+PI.US,D,20200630,000000,26.75,27.88,26.5401,27.47,197636,0
+PI.US,D,20200701,000000,27.51,27.685,26.77,26.79,113580,0
+PI.US,D,20200702,000000,27.38,27.64,26.7158,27.12,180520,0
+PI.US,D,20200706,000000,27.82,27.82,26.52,27.46,258739,0
+PI.US,D,20200707,000000,27.18,27.5942,26.9136,27.14,138203,0
+PI.US,D,20200708,000000,27.11,27.68,26.71,27.68,199556,0
+PI.US,D,20200709,000000,28.59,30.73,28.28,29.93,699965,0
+PI.US,D,20200710,000000,31,31.66,29.825,29.94,432748,0
+PI.US,D,20200713,000000,30.5,30.9,28.02,28.22,375355,0
+PI.US,D,20200714,000000,28.1,28.67,26.75,28.59,293441,0
+PI.US,D,20200715,000000,29.38,29.9263,29,29.54,159927,0
+PI.US,D,20200716,000000,29.47,29.5,28.58,28.93,175032,0
+PI.US,D,20200717,000000,29.14,30.05,29.01,29.94,191853,0
+PI.US,D,20200720,000000,30.04,31.86,29.8542,31.54,463960,0
+PI.US,D,20200721,000000,32,32.58,30.6601,31.16,308042,0
+PI.US,D,20200722,000000,31.03,31.5155,30.3,30.87,220781,0
+PI.US,D,20200723,000000,30.59,31.08,29.42,30.12,182494,0
+PI.US,D,20200724,000000,29.75,30.32,29.21,29.94,223101,0
+PI.US,D,20200727,000000,30.31,30.99,30.03,30.25,380182,0
+PI.US,D,20200728,000000,30.15,30.42,27.845,27.91,376837,0
+PI.US,D,20200729,000000,28.19,28.68,26.11,26.44,932564,0
+PI.US,D,20200730,000000,24,24.44,21.81,22.79,2128944,0
+PI.US,D,20200731,000000,23.2448,23.74,22.31,23.6,703681,0
+PI.US,D,20200803,000000,23.56,24.42,23.175,23.55,1582232,0
+PI.US,D,20200804,000000,23.78,24.72,23.28,24.67,1124270,0
+PI.US,D,20200805,000000,25,25.39,24.39,25.28,353487,0
+PI.US,D,20200806,000000,25.14,25.9533,24.91,25.78,262586,0
+PI.US,D,20200807,000000,25.8,26.23,25.2766,25.93,212728,0
+PI.US,D,20200810,000000,26.07,26.79,26.01,26.21,222277,0
+PI.US,D,20200811,000000,26.46,27.04,25.84,26.13,205157,0
+PI.US,D,20200812,000000,26.45,26.62,25.52,25.75,230228,0
+PI.US,D,20200813,000000,25.56,25.56,23.36,24.24,938641,0
+PI.US,D,20200814,000000,24,24.65,23.59,24.62,251498,0
+PI.US,D,20200817,000000,24.84,25.39,24.51,25.26,225150,0
+PI.US,D,20200818,000000,25.32,25.4119,24.25,24.69,137502,0
+PI.US,D,20200819,000000,24.55,24.77,24.02,24.13,149076,0
+PI.US,D,20200820,000000,24,24.18,23.36,23.76,135104,0
+PI.US,D,20200821,000000,23.74,23.8,23.201,23.5,124114,0
+PI.US,D,20200824,000000,23.73,24,23.01,23.2,159630,0
+PI.US,D,20200825,000000,23.21,23.48,22.73,23.34,214599,0
+PI.US,D,20200826,000000,23.28,23.65,23,23.17,137088,0
+PI.US,D,20200827,000000,23.16,23.5029,22.835,23.26,246847,0
+PI.US,D,20200828,000000,23.4,24,23.17,24,134784,0
+PI.US,D,20200831,000000,24.19,24.76,23.82,24.45,300420,0
+PI.US,D,20200901,000000,24.85,25.52,24.5,25.52,232558,0
+PI.US,D,20200902,000000,25.77,26.32,25.23,25.84,321873,0
+PI.US,D,20200903,000000,25.47,25.544,24,25.48,339386,0
+PI.US,D,20200904,000000,25.64,25.89,24.2529,25.2,270742,0
+PI.US,D,20200908,000000,24.62,25.54,24.275,25.05,257303,0
+PI.US,D,20200909,000000,25.39,26.355,25.14,26.24,233174,0
+PI.US,D,20200910,000000,26.5,26.83,25.38,25.63,245218,0
+PI.US,D,20200911,000000,25.88,26.31,25.7,25.92,243404,0
+PI.US,D,20200914,000000,26.32,26.7714,25.84,26.57,194403,0
+PI.US,D,20200915,000000,26.9,28.015,26.7529,27.44,235206,0
+PI.US,D,20200916,000000,27.69,28.5,27.45,28.03,213714,0
+PI.US,D,20200917,000000,27.43,27.75,27.01,27.62,133018,0
+PI.US,D,20200918,000000,27.98,28.04,27.16,27.56,414322,0
+PI.US,D,20200921,000000,26.71,26.87,25.62,25.78,210141,0
+PI.US,D,20200922,000000,25.89,26.42,25.24,26.4,170479,0
+PI.US,D,20200923,000000,26.41,27.38,25.26,25.33,173102,0
+PI.US,D,20200924,000000,25.37,25.77,24.72,25.02,155550,0
+PI.US,D,20200925,000000,24.63,25.54,24.49,25.46,155384,0
+PI.US,D,20200928,000000,26.01,27,25.67,26.6,350502,0
+PI.US,D,20200929,000000,26.52,26.84,26.1,26.45,131844,0
+PI.US,D,20200930,000000,26.35,26.81,25.93,26.35,186025,0
+PI.US,D,20201001,000000,26.73,28.7899,26.73,28.65,275122,0
+PI.US,D,20201002,000000,27.85,29.16,27.8,28.5,203342,0
+PI.US,D,20201005,000000,28.98,29.18,28.57,28.98,140099,0
+PI.US,D,20201006,000000,28.99,30,28.89,28.96,222282,0
+PI.US,D,20201007,000000,29.5,30.13,29.36,29.72,118199,0
+PI.US,D,20201008,000000,30.2,30.33,29.6324,29.82,354796,0
+PI.US,D,20201009,000000,29.95,30.72,29.9,30.1,150327,0
+PI.US,D,20201012,000000,30.5,30.99,30.22,30.76,172545,0
+PI.US,D,20201013,000000,30.3,30.48,29.65,29.93,120930,0
+PI.US,D,20201014,000000,30.14,30.44,29.62,29.81,98992,0
+PI.US,D,20201015,000000,29.19,29.5219,28.5,29.33,120461,0
+PI.US,D,20201016,000000,29.4,29.55,28.98,29.09,107440,0
+PI.US,D,20201019,000000,29.4,29.9044,28.41,28.66,159760,0
+PI.US,D,20201020,000000,28.95,29.35,28.58,28.9,243752,0
+PI.US,D,20201021,000000,29.45,29.45,28.3,28.71,91773,0
+PI.US,D,20201022,000000,29,29.92,28.65,29.89,104054,0
+PI.US,D,20201023,000000,30,30.59,29.61,30.36,120271,0
+PI.US,D,20201026,000000,30.18,30.61,28.84,29.8,226345,0
+PI.US,D,20201027,000000,29.8,30.67,29.09,29.35,166343,0
+PI.US,D,20201028,000000,28.5,28.5001,27.66,27.85,269910,0
+PI.US,D,20201029,000000,26.42,28.313,24.3601,27.63,553215,0
+PI.US,D,20201030,000000,27.24,27.3,25.16,25.51,245107,0
+PI.US,D,20201102,000000,25.59,26.84,25.54,26.48,231537,0
+PI.US,D,20201103,000000,26.78,28.74,26.6,28.51,402216,0
+PI.US,D,20201104,000000,28.21,28.8099,27.8,28.06,127644,0
+PI.US,D,20201105,000000,28.31,29.4807,28.31,29.11,107848,0
+PI.US,D,20201106,000000,29.11,30.23,28.6538,29.82,139457,0
+PI.US,D,20201109,000000,30.58,32.04,30.27,31.09,360105,0
+PI.US,D,20201110,000000,31.3,31.64,30.34,31.51,217961,0
+PI.US,D,20201111,000000,31.91,34.73,31.71,34.73,753702,0
+PI.US,D,20201112,000000,34.13,34.37,33.02,33.41,204197,0
+PI.US,D,20201113,000000,33.245,34.84,33.245,34.34,200344,0
+PI.US,D,20201116,000000,34.87,35.72,34.431,35.02,346971,0
+PI.US,D,20201117,000000,34.38,34.9,33.54,34.48,202509,0
+PI.US,D,20201118,000000,34.81,35.41,34.26,34.39,175951,0
+PI.US,D,20201119,000000,34.27,35.5,34.07,35.34,182886,0
+PI.US,D,20201120,000000,35.4,35.77,35.03,35.15,179218,0
+PI.US,D,20201123,000000,35.56,36.58,35.34,35.39,248026,0
+PI.US,D,20201124,000000,36.3,36.3,35.1,35.81,162682,0
+PI.US,D,20201125,000000,35.81,36.15,35.18,35.23,100250,0
+PI.US,D,20201127,000000,35.5,35.78,35.23,35.48,105543,0
+PI.US,D,20201130,000000,36.62,41.9,36.6,41.79,1101901,0
+PI.US,D,20201201,000000,42.25,43.56,41.06,41.26,458243,0
+PI.US,D,20201202,000000,41.5,44.48,41.37,43.37,588784,0
+PI.US,D,20201203,000000,43.76,44.7616,43.03,43.31,358927,0
+PI.US,D,20201204,000000,43.44,44.3362,42.47,42.75,282937,0
+PI.US,D,20201207,000000,42.55,42.72,40.76,42.02,242630,0
+PI.US,D,20201208,000000,41.68,43.04,41.68,42.63,224477,0
+PI.US,D,20201209,000000,42.36,43.26,39.89,40.51,518370,0
+PI.US,D,20201210,000000,40.32,41.99,39.9,41.61,132862,0
+PI.US,D,20201211,000000,41.05,41.99,40.455,40.6,115475,0
+PI.US,D,20201214,000000,40.99,41.57,40.8008,41.05,186293,0
+PI.US,D,20201215,000000,41.89,42.9199,40.98,41.98,213071,0
+PI.US,D,20201216,000000,42.3,42.63,41.487,42.25,139924,0
+PI.US,D,20201217,000000,42.68,42.68,41.96,42.3,125942,0
+PI.US,D,20201218,000000,42.35,42.5,39.86,41.11,359498,0
+PI.US,D,20201221,000000,40,43.7,40,43.03,514212,0
+PI.US,D,20201222,000000,39.7544,43.8,39,43.16,551184,0
+PI.US,D,20201223,000000,43.5,45,42.66,44.41,322776,0
+PI.US,D,20201224,000000,44.81,44.81,41.62,42.62,177141,0
+PI.US,D,20201228,000000,43.12,43.74,41.13,41.32,279950,0
+PI.US,D,20201229,000000,41.53,41.77,38.52,39.59,241450,0
+PI.US,D,20201230,000000,39.59,42.1199,39.59,41.75,111971,0
+PI.US,D,20201231,000000,41.72,42.58,41.21,41.87,108513,0
+PI.US,D,20210104,000000,42.13,43.7,41.02,41.265,212186,0
+PI.US,D,20210105,000000,41.07,43.545,41.07,43.5,194713,0
+PI.US,D,20210106,000000,43.77,45.93,43.25,45.11,296361,0
+PI.US,D,20210107,000000,45.34,46.55,44.78,44.91,189715,0
+PI.US,D,20210108,000000,44.94,45.02,42.6701,42.92,136889,0
+PI.US,D,20210111,000000,47.86,58.5,45.19,54.7,1965410,0
+PI.US,D,20210112,000000,54.7,57.955,52.68,55.26,530558,0
+PI.US,D,20210113,000000,54.75,55.29,52.87,54.35,266442,0
+PI.US,D,20210114,000000,55.24,58.19,54.8,56.78,314767,0
+PI.US,D,20210115,000000,56.33,56.36,53.8801,54.82,188849,0
+PI.US,D,20210119,000000,56.87,57.7,55.19,56.45,176784,0
+PI.US,D,20210120,000000,57.19,59.44,57,58.57,289501,0
+PI.US,D,20210121,000000,58.99,61.15,57.79,60.14,329320,0
+PI.US,D,20210122,000000,59.89,61.96,59.1,61.22,347269,0
+PI.US,D,20210125,000000,61.46,63.29,59.15,61.74,311792,0
+PI.US,D,20210126,000000,62.15,62.88,57.85,57.975,412491,0
+PI.US,D,20210127,000000,56.33,60.47,55.575,56.89,389185,0
+PI.US,D,20210128,000000,56.61,57.88,55.5,56.97,323030,0
+PI.US,D,20210129,000000,56.97,57.72,52.04,52.97,392045,0
+PI.US,D,20210201,000000,54.05,56.84,52.865,55.98,258129,0
+PI.US,D,20210202,000000,56.84,59.42,55.06,58.63,1197732,0
+PI.US,D,20210203,000000,58.93,59.28,57.3411,58.34,690687,0
+PI.US,D,20210204,000000,58.61,60.67,58.61,60.47,367061,0
+PI.US,D,20210205,000000,61.61,62.6,60.01,62.36,303383,0
+PI.US,D,20210208,000000,64.39,65.58,63.17,64.65,313517,0
+PI.US,D,20210209,000000,65.17,65.5992,63.72,64.02,238115,0
+PI.US,D,20210210,000000,64.68,65.86,61.84,63.81,307172,0
+PI.US,D,20210211,000000,71.32,79.05,69.05,69.84,870697,0
+PI.US,D,20210212,000000,67.53,70.89,63.395,69.35,688218,0
+PI.US,D,20210216,000000,69.66,72.48,67.77,71.4,429560,0
+PI.US,D,20210217,000000,69.84,73.23,66.81,72.11,317419,0
+PI.US,D,20210218,000000,70.02,71,67.66,68.91,254514,0
+PI.US,D,20210219,000000,69.05,74.68,69.05,72.5,1418716,0
+PI.US,D,20210222,000000,72.49,72.751,67.02,68.46,208404,0
+PI.US,D,20210223,000000,62.48,67.45,61.57,66.76,316176,0
+PI.US,D,20210224,000000,65.42,68,64.7204,67.73,290901,0
+PI.US,D,20210225,000000,67.62,68.31,61.9,62.39,299612,0
+PI.US,D,20210226,000000,62.54,64.74,61.29,63.97,225179,0
+PI.US,D,20210301,000000,65.19,68.17,63.76,66,281921,0
+PI.US,D,20210302,000000,66.62,66.62,63.13,63.18,209671,0
+PI.US,D,20210303,000000,62.41,63.81,59.11,59.4,298648,0
+PI.US,D,20210304,000000,58.85,59.29,53.34,54.63,503670,0
+PI.US,D,20210305,000000,55.71,55.92,50.29,55.3,348584,0
+PI.US,D,20210308,000000,55,56.7299,51.74,52.87,286922,0
+PI.US,D,20210309,000000,54.05,56.81,54.05,55.01,204532,0
+PI.US,D,20210310,000000,55.01,57.4276,54.81,56.36,222433,0
+PI.US,D,20210311,000000,58.4,60.82,58,60.69,262353,0
+PI.US,D,20210312,000000,59.7,60.17,57.48,59.73,181157,0
+PI.US,D,20210315,000000,60.26,62.4003,59.23,60.96,221094,0
+PI.US,D,20210316,000000,61.2,62.84,60.36,61.6,279895,0
+PI.US,D,20210317,000000,60.69,63.87,59.315,63.24,220616,0
+PI.US,D,20210318,000000,62.45,62.9,59.63,59.64,203629,0
+PI.US,D,20210319,000000,59.86,60.8,57.1526,59.09,472250,0
+PI.US,D,20210322,000000,59.84,60.785,57.76,60.45,149238,0
+PI.US,D,20210323,000000,60.39,60.39,56.06,56.2,190519,0
+PI.US,D,20210324,000000,57.16,57.65,54.22,54.44,163923,0
+PI.US,D,20210325,000000,53.05,55.79,51.81,55.26,181434,0
+PI.US,D,20210326,000000,56.08,56.61,53.6,55.81,142013,0
+PI.US,D,20210329,000000,55.65,55.65,52.25,52.63,187152,0
+PI.US,D,20210330,000000,52.5,55.09,51.16,54.42,146387,0
+PI.US,D,20210331,000000,55.15,57.33,55.11,56.87,113153,0
+PI.US,D,20210401,000000,58.14,60.71,58.14,58.96,134447,0
+PI.US,D,20210405,000000,60.57,60.57,57.9,58.01,145961,0
+PI.US,D,20210406,000000,57.5,58.6353,55.82,56.52,257321,0
+PI.US,D,20210407,000000,56.1,56.77,53.69,54.19,290421,0
+PI.US,D,20210408,000000,54.69,56.22,53.8,55.92,193551,0
+PI.US,D,20210409,000000,55.16,55.95,53.15,55.47,157085,0
+PI.US,D,20210412,000000,55.5,55.5,53.03,54.55,112160,0
+PI.US,D,20210413,000000,54.8,55.4212,53.17,54.86,462399,0
+PI.US,D,20210414,000000,55,57.11,54.4316,54.95,127968,0
+PI.US,D,20210415,000000,55.69,57.22,54.43,56.63,241663,0
+PI.US,D,20210416,000000,57,57.89,56.1,56.62,92530,0
+PI.US,D,20210419,000000,56.3,57,52.48,53.2,133588,0
+PI.US,D,20210420,000000,52.54,52.97,50.23,51.77,140055,0
+PI.US,D,20210421,000000,51.21,54.05,50.87,53.73,100366,0
+PI.US,D,20210422,000000,54.07,55.69,53,53.54,227729,0
+PI.US,D,20210423,000000,53.87,55.92,53.87,55.38,96252,0
+PI.US,D,20210426,000000,55.54,57.37,54.4826,57.02,99038,0
+PI.US,D,20210427,000000,57.61,58.38,56.24,56.81,153401,0
+PI.US,D,20210428,000000,56.22,58.23,55.7,58.1,203258,0
+PI.US,D,20210429,000000,53.05,55.25,45.25,46.81,1333312,0
+PI.US,D,20210430,000000,46,47.46,44.41,47.46,399474,0
+PI.US,D,20210503,000000,48.38,51.59,47.52,51.34,665895,0
+PI.US,D,20210504,000000,50.88,50.88,48.54,50.23,381068,0
+PI.US,D,20210505,000000,50.38,51.9674,49.43,50.99,209902,0
+PI.US,D,20210506,000000,50.65,51.17,48.13,48.96,301336,0
+PI.US,D,20210507,000000,49,51.75,48.87,51.58,117899,0
+PI.US,D,20210510,000000,50.96,50.96,46.005,46.16,336115,0
+PI.US,D,20210511,000000,44.23,46.71,42.67,46.16,231035,0
+PI.US,D,20210512,000000,45.01,45.58,42.8,43.41,267410,0
+PI.US,D,20210513,000000,44.3,46.41,43.15,44.36,226989,0
+PI.US,D,20210514,000000,45.35,47.14,44.56,46.81,120662,0
+PI.US,D,20210517,000000,46.04,47.29,45.32,45.79,307753,0
+PI.US,D,20210518,000000,46.31,47.63,46.23,46.67,120460,0
+PI.US,D,20210519,000000,45.5,47.4,45.13,47.4,149564,0
+PI.US,D,20210520,000000,47.76,49,47.1046,48.74,129851,0
+PI.US,D,20210521,000000,49.73,50.01,48.22,48.86,163313,0
+PI.US,D,20210524,000000,49.48,51.03,48.66,50.81,136090,0
+PI.US,D,20210525,000000,51.26,52.19,49.32,49.95,164443,0
+PI.US,D,20210526,000000,50.3,51.49,50.27,51.46,436485,0
+PI.US,D,20210527,000000,51.8,52.98,51.4,52.1,92824,0
+PI.US,D,20210528,000000,52.28,53.47,51.75,52.05,93580,0
+PI.US,D,20210601,000000,52.51,52.955,51.35,52.63,260792,0
+PI.US,D,20210602,000000,52.56,53.01,51.27,51.92,130689,0
+PI.US,D,20210603,000000,51.46,51.57,49.57,49.63,106817,0
+PI.US,D,20210604,000000,50.17,52.15,49.61,50.02,72908,0
+PI.US,D,20210607,000000,50.01,50.65,49.36,50.39,77694,0
+PI.US,D,20210608,000000,50.88,51.641,49.83,50.58,79821,0
+PI.US,D,20210609,000000,50.75,51.25,49.58,49.63,76192,0
+PI.US,D,20210610,000000,49.95,50.77,48.86,49.03,72829,0
+PI.US,D,20210611,000000,49.3,49.82,49.03,49.79,76636,0
+PI.US,D,20210614,000000,50.1894,51.15,49.63,50.66,104641,0
+PI.US,D,20210615,000000,51.03,51.9878,49.32,50.14,85352,0
+PI.US,D,20210616,000000,50.19,50.94,48.44,50.38,273214,0
+PI.US,D,20210617,000000,49.84,51.24,49.09,50.31,185415,0
+PI.US,D,20210618,000000,49.36,50.3,48.93,49.88,284889,0
+PI.US,D,20210621,000000,49.55,50.25,48.88,49.14,303045,0
+PI.US,D,20210622,000000,49.09,49.52,48.34,49.46,166492,0
+PI.US,D,20210623,000000,49.59,51.43,49.59,50.97,306546,0
+PI.US,D,20210624,000000,51.63,53,51.6,52.94,240048,0
+PI.US,D,20210625,000000,53.1,53.64,52.42,52.56,348034,0
+PI.US,D,20210628,000000,52.68,53.4,52.1,52.97,124399,0
+PI.US,D,20210629,000000,53.02,54.05,52.57,52.68,151521,0
+PI.US,D,20210630,000000,52.61,53.3,51.59,51.59,320620,0
+PI.US,D,20210701,000000,51.59,51.99,49.39,49.88,227418,0
+PI.US,D,20210702,000000,50.3,50.79,49.44,50.51,124004,0
+PI.US,D,20210706,000000,51.5609,51.5609,48.84,50.43,127265,0
+PI.US,D,20210707,000000,50.67,50.67,47.46,47.59,189563,0
+PI.US,D,20210708,000000,46.12,47.46,45.5,46.85,189190,0
+PI.US,D,20210709,000000,47.28,47.89,46.68,47.32,143847,0
+PI.US,D,20210712,000000,47.41,47.7893,46.66,47.28,121573,0
+PI.US,D,20210713,000000,46.92,46.92,45.46,45.59,109186,0
+PI.US,D,20210714,000000,46.27,46.57,45.04,45.82,168638,0
+PI.US,D,20210715,000000,45.5,45.5,43.24,43.6,131736,0
+PI.US,D,20210716,000000,44.26,44.47,41.52,41.76,153528,0
+PI.US,D,20210719,000000,40.88,41.44,39.69,40.11,347786,0
+PI.US,D,20210720,000000,40.1,42.63,39.88,42.18,222159,0
+PI.US,D,20210721,000000,42.5,44.34,42.48,44.01,165712,0
+PI.US,D,20210722,000000,43.95,43.95,42.585,43.06,108304,0
+PI.US,D,20210723,000000,43.25,43.8699,42.475,43.23,115963,0
+PI.US,D,20210726,000000,43.33,43.78,42.47,42.5,113619,0
+PI.US,D,20210727,000000,42.34,42.34,40.23,41.39,132472,0
+PI.US,D,20210728,000000,42.13,43.6,41.56,43.19,178642,0
+PI.US,D,20210729,000000,45.1,45.315,41,44.55,474250,0
+PI.US,D,20210730,000000,43.6,46.11,42.65,46,374115,0
+PI.US,D,20210802,000000,46.49,47.44,45.54,46.19,511605,0
+PI.US,D,20210803,000000,46.25,47.1,45.62,47.04,153365,0
+PI.US,D,20210804,000000,46.76,47.58,46.71,47.33,103640,0
+PI.US,D,20210805,000000,47.9,49.29,47.5956,49,160500,0
+PI.US,D,20210806,000000,48.89,50.2,48.585,49.54,161184,0
+PI.US,D,20210809,000000,49.59,49.77,48.57,49.55,99125,0
+PI.US,D,20210810,000000,49.44,50.23,48.905,50.2,162572,0
+PI.US,D,20210811,000000,50.45,51.01,49.12,50.91,143889,0
+PI.US,D,20210812,000000,50.67,50.67,49.605,49.75,139959,0
+PI.US,D,20210813,000000,49.48,50.05,48.93,50,74166,0
+PI.US,D,20210816,000000,49.59,49.6,48.745,49.33,116215,0
+PI.US,D,20210817,000000,48.75,49.09,47.275,47.76,202162,0
+PI.US,D,20210818,000000,47.64,49.23,47.01,48.08,129247,0
+PI.US,D,20210819,000000,47.83,48.65,46.98,48.05,154293,0
+PI.US,D,20210820,000000,48.08,50.34,48.08,50.22,121292,0
+PI.US,D,20210823,000000,50.87,52.6565,50.8,52.49,135205,0
+PI.US,D,20210824,000000,52.58,53.735,52.49,53.56,206289,0
+PI.US,D,20210825,000000,53.69,57.87,53.61,56.38,445269,0
+PI.US,D,20210826,000000,56,56.48,54.8601,55.73,103011,0
+PI.US,D,20210827,000000,55.63,59.86,55.625,59.83,277747,0
+PI.US,D,20210830,000000,60,60.23,58.02,58.45,168833,0
+PI.US,D,20210831,000000,58.03,59.1,56.39,58.29,139991,0
+PI.US,D,20210901,000000,58.47,58.56,57.42,57.55,94900,0
+PI.US,D,20210902,000000,57.94,58.26,56.895,57.64,147634,0
+PI.US,D,20210903,000000,57.69,58.85,57.5577,58.2,107511,0
+PI.US,D,20210907,000000,58.11,58.44,57.27,57.87,164976,0
+PI.US,D,20210908,000000,57.36,57.36,54.3187,55.7,154166,0
+PI.US,D,20210909,000000,55.42,56.2,54.25,54.28,118279,0
+PI.US,D,20210910,000000,54.61,55.675,52.92,53.09,170179,0
+PI.US,D,20210913,000000,53.66,53.66,51.31,52.87,191941,0
+PI.US,D,20210914,000000,53,54.15,52.18,53.68,181087,0
+PI.US,D,20210915,000000,53.56,54.4,51.65,54.39,173640,0
+PI.US,D,20210916,000000,54.24,56.69,53.53,56.67,363528,0
+PI.US,D,20210917,000000,57.12,58.2,55.5,57.4,832544,0
+PI.US,D,20210920,000000,55.29,55.76,53.325,54.42,143462,0
+PI.US,D,20210921,000000,55.27,55.845,53.74,55.72,90735,0
+PI.US,D,20210922,000000,56.37,60.12,56.37,59.98,305332,0
+PI.US,D,20210923,000000,60.8,62.23,59.825,61.89,118593,0
+PI.US,D,20210924,000000,61.36,61.89,60.75,61.4,75367,0
+PI.US,D,20210927,000000,61.1,61.82,60.62,61.03,69894,0
+PI.US,D,20210928,000000,60.02,60.02,57,57.27,130328,0
+PI.US,D,20210929,000000,60.41,62.99,56.65,56.99,285747,0
+PI.US,D,20210930,000000,57.95,57.95,56.07,57.13,299160,0
+PI.US,D,20211001,000000,57.61,57.61,55.9638,56.07,122753,0
+PI.US,D,20211004,000000,55.61,55.84,53.22,53.94,160868,0
+PI.US,D,20211005,000000,54.41,55.32,53.7,54.94,128136,0
+PI.US,D,20211006,000000,54.01,55.56,53.7054,54.1,94054,0
+PI.US,D,20211007,000000,55.05,55.8,54.58,54.75,329320,0
+PI.US,D,20211008,000000,54.94,55.65,52.64,52.67,114164,0
+PI.US,D,20211011,000000,52.23,53.27,51.73,51.84,72153,0
+PI.US,D,20211012,000000,52.27,52.295,50.56,51.22,165371,0
+PI.US,D,20211013,000000,51.66,53.28,51.55,52.33,206621,0
+PI.US,D,20211014,000000,53.27,54.05,51.4,52.42,363935,0
+PI.US,D,20211015,000000,53.79,53.98,51.905,52.59,220127,0
+PI.US,D,20211018,000000,52.05,53.34,51.83,53.21,93511,0
+PI.US,D,20211019,000000,53.47,54.34,53.3401,54.21,241085,0
+PI.US,D,20211020,000000,54.01,54.77,53.23,54.61,52124,0
+PI.US,D,20211021,000000,54.42,56.15,54.42,56.02,87262,0
+PI.US,D,20211022,000000,55.96,56.69,54.715,55.01,70626,0
+PI.US,D,20211025,000000,55.28,56.42,55.02,56.26,127447,0
+PI.US,D,20211026,000000,56.83,57.97,56.3,57.32,174416,0
+PI.US,D,20211027,000000,56.76,58.16,55.7,55.93,198460,0
+PI.US,D,20211028,000000,60.81,71.83,59.5,71.01,927042,0
+PI.US,D,20211029,000000,70,71.4999,68.24,69.72,351288,0
+PI.US,D,20211101,000000,69.5,73.1,69.46,72.72,408573,0
+PI.US,D,20211102,000000,72.15,79.75,72,77.92,1194288,0
+PI.US,D,20211103,000000,76.46,80.75,75.3466,80.68,946553,0
+PI.US,D,20211104,000000,80.75,80.75,77.95,78.39,482223,0
+PI.US,D,20211105,000000,79.54,82.42,77.2,77.72,506026,0
+PI.US,D,20211108,000000,77.79,79.33,74.46,76.04,612870,0
+PI.US,D,20211109,000000,76.37,76.91,74.44,76.34,189083,0
+PI.US,D,20211110,000000,75.09,77.2,72.57,73.22,205434,0
+PI.US,D,20211111,000000,74.39,76.4,73.68,74.9,153774,0
+PI.US,D,20211112,000000,75.16,78.68,74.87,78.1,477911,0
+PI.US,D,20211115,000000,78.55,80.76,78.24,79.54,1195536,0
+PI.US,D,20211116,000000,79.37,85.13,78.54,85.09,1374984,0
+PI.US,D,20211117,000000,82.44,83.1299,79.36,79.37,414946,0
+PI.US,D,20211118,000000,80.19,81.51,77.47,81.27,218848,0
+PI.US,D,20211119,000000,80.58,82.76,80.465,81.77,153000,0
+PI.US,D,20211122,000000,82.99,83.9231,77.11,77.19,259513,0
+PI.US,D,20211123,000000,76.1201,78.92,74.02,75.85,269554,0
+PI.US,D,20211124,000000,74.52,77.42,73.33,77.02,211539,0
+PI.US,D,20211126,000000,74.08,75.52,72.06,74.22,127031,0
+PI.US,D,20211129,000000,75.67,77.32,74.57,76.25,181968,0
+PI.US,D,20211130,000000,75.87,77.016,72.98,74.97,456773,0
+PI.US,D,20211201,000000,77.44,79.4106,73.99,73.99,246810,0
+PI.US,D,20211202,000000,72.95,76.21,72.57,75.64,282816,0
+PI.US,D,20211203,000000,76.19,76.6,69.05,70.51,344880,0
+PI.US,D,20211206,000000,70.47,75.94,67.02,75.04,547423,0
+PI.US,D,20211207,000000,77.33,84.57,77.33,82.34,688433,0
+PI.US,D,20211208,000000,82.58,84.5,80.38,81.92,444856,0
+PI.US,D,20211209,000000,80.96,87.91,80.96,84.03,855813,0
+PI.US,D,20211210,000000,85.03,85.61,80.39,85.51,584692,0
+PI.US,D,20211213,000000,86.06,89.8999,81.72,82.21,432998,0
+PI.US,D,20211214,000000,80.82,82.37,78.43,81.91,301456,0
+PI.US,D,20211215,000000,82.99,89.73,82.14,88.39,497853,0
+PI.US,D,20211216,000000,87.92,89.4799,78.42,80.6,475416,0
+PI.US,D,20211217,000000,80.6,86.07,80.58,84.19,500349,0
+PI.US,D,20211220,000000,81.3,83.35,79.635,81.4,366646,0
+PI.US,D,20211221,000000,83.78,88.82,81.4,87.88,430754,0
+PI.US,D,20211222,000000,87.5,88.7,85.4,88.68,219546,0
+PI.US,D,20211223,000000,89.37,92.234,87.6344,90.23,369505,0
+PI.US,D,20211227,000000,90.95,94.39,90.67,92.58,327260,0
+PI.US,D,20211228,000000,93,93.75,88.27,89.64,189816,0
+PI.US,D,20211229,000000,90.09,91.49,88.22,89.91,148702,0
+PI.US,D,20211230,000000,89.59,91.79,89.57,89.78,138212,0
+PI.US,D,20211231,000000,90.01,91,88.35,88.7,202672,0
+PI.US,D,20220103,000000,90.06,90.96,87.33,88.85,199524,0
+PI.US,D,20220104,000000,90.1,90.2,84.9,88.38,468926,0
+PI.US,D,20220105,000000,87.39,88.18,79.86,80.36,324762,0
+PI.US,D,20220106,000000,80.9,83.18,78.5,82.79,289187,0
+PI.US,D,20220107,000000,83.07,84.35,79.66,80.61,197182,0
+PI.US,D,20220110,000000,78.59,79.7499,74.54,78.04,356464,0
+PI.US,D,20220111,000000,82.25,87.98,80.1,86.45,746783,0
+PI.US,D,20220112,000000,88.58,90.51,85.995,89.46,436124,0
+PI.US,D,20220113,000000,86.9825,93.48,86.9825,89.18,296947,0
+PI.US,D,20220114,000000,89.47,90.94,86.3438,90.62,223938,0
+PI.US,D,20220118,000000,88.24,89.6299,83.7888,85.14,387971,0
+PI.US,D,20220119,000000,86.09,87.87,82.88,83.98,286143,0
+PI.US,D,20220120,000000,85.58,87.8544,83.99,84.38,318190,0
+PI.US,D,20220121,000000,83.04,85.99,79.98,79.98,284228,0
+PI.US,D,20220124,000000,76.78,78.86,72.45,78.65,908870,0
+PI.US,D,20220125,000000,75.94,78.7994,74.2584,76.2,443694,0
+PI.US,D,20220126,000000,79.09,82.035,75.77,77.11,238486,0
+PI.US,D,20220127,000000,79.4,79.43,70.33,71.67,381310,0
+PI.US,D,20220128,000000,71.42,75.18,69.175,75.17,247574,0
+PI.US,D,20220131,000000,75.46,80.26,74.98,79.39,318048,0
+PI.US,D,20220201,000000,80.59,81.98,76.91,80.04,167105,0
+PI.US,D,20220202,000000,81.83,82.28,78.07,78.76,324891,0
+PI.US,D,20220203,000000,75.84,78.38,74.54,75.19,268102,0
+PI.US,D,20220204,000000,75.22,79.1,73.78,78.08,188188,0
+PI.US,D,20220207,000000,78.49,81.61,78.33,79.67,223560,0
+PI.US,D,20220208,000000,79.66,84.61,79.66,83.89,203608,0
+PI.US,D,20220209,000000,85.72,89.87,85,89.75,386703,0
+PI.US,D,20220210,000000,76.89,79.495,69.78,70.94,1238413,0
+PI.US,D,20220211,000000,68.52,74.145,68.52,70.01,765422,0
+PI.US,D,20220214,000000,69.48,72.14,66.63,68.38,572060,0
+PI.US,D,20220215,000000,71.04,72.63,69.1,72.39,262072,0
+PI.US,D,20220216,000000,70.89,72.03,69.28,70.44,217921,0
+PI.US,D,20220217,000000,69.46,69.74,67.165,67.7,243422,0
+PI.US,D,20220218,000000,67.79,68.67,65.87,66.93,201250,0
+PI.US,D,20220222,000000,65.58,68,65.2486,66.28,180109,0
+PI.US,D,20220223,000000,67,67.37,63.2,63.59,540647,0
+PI.US,D,20220224,000000,60.33,67.61,59.31,67.41,250620,0
+PI.US,D,20220225,000000,67.25,68.83,65.68,68.66,149115,0
+PI.US,D,20220228,000000,67.84,69.7491,67.16,68.75,215833,0
+PI.US,D,20220301,000000,68.08,68.33,65.52,66.53,395079,0
+PI.US,D,20220302,000000,67.27,69.98,66.75,69.53,230266,0
+PI.US,D,20220303,000000,70,70.21,64.34,64.89,360471,0
+PI.US,D,20220304,000000,64.27,64.27,59.96,60.11,581707,0
+PI.US,D,20220307,000000,60.89,61.17,56.13,56.27,488929,0
+PI.US,D,20220308,000000,55.96,60.81,55.69,58.73,298539,0
+PI.US,D,20220309,000000,60.35,62.33,60.25,61.24,183016,0
+PI.US,D,20220310,000000,59.3,61,58.9,60.28,137187,0
+PI.US,D,20220311,000000,61.49,61.95,58.6,58.66,145321,0
+PI.US,D,20220314,000000,58.37,59.1,53.66,53.96,329607,0
+PI.US,D,20220315,000000,54.48,58.29,53.72,58.01,240380,0
+PI.US,D,20220316,000000,59.7,62.54,58.63,61.9,247025,0
+PI.US,D,20220317,000000,61.2,64.37,59.37,63.72,162421,0
+PI.US,D,20220318,000000,63.03,66.83,63.03,65.58,398815,0
+PI.US,D,20220321,000000,65.11,65.88,62.615,63.3,166679,0
+PI.US,D,20220322,000000,63.96,68.14,63.96,67.53,300896,0
+PI.US,D,20220323,000000,66.44,68.0499,65.01,65.36,143873,0
+PI.US,D,20220324,000000,66.07,67.89,64.89,67.86,101938,0
+PI.US,D,20220325,000000,67.53,67.65,63.38,64.53,263786,0
+PI.US,D,20220328,000000,64.13,65.1099,61.83,62.62,450752,0
+PI.US,D,20220329,000000,64.32,67.29,63.6,67.06,484678,0
+PI.US,D,20220330,000000,66.54,67.54,63.89,64.37,148143,0
+PI.US,D,20220331,000000,64.72,65.43,63.05,63.54,402150,0
+PI.US,D,20220401,000000,64.07,65.56,62.43,62.75,232611,0
+PI.US,D,20220404,000000,63.31,64.89,62.76,64.59,197243,0
+PI.US,D,20220405,000000,64.22,64.22,57.025,57.2,399359,0
+PI.US,D,20220406,000000,55.8,56.05,51.7,53.53,575999,0
+PI.US,D,20220407,000000,53.5,55.4,50.57,52.64,500430,0
+PI.US,D,20220408,000000,52.05,52.83,50.305,50.61,413960,0
+PI.US,D,20220411,000000,50.36,52.33,49.1,51.44,383660,0
+PI.US,D,20220412,000000,52.94,53.75,50.93,51.38,277818,0
+PI.US,D,20220413,000000,51.17,53.26,51.14,52.86,136630,0
+PI.US,D,20220414,000000,53.15,53.15,50.8,50.87,157192,0
+PI.US,D,20220418,000000,50.17,51.68,49.16,50.43,169779,0
+PI.US,D,20220419,000000,50.75,51.95,50.01,51.16,120291,0
+PI.US,D,20220420,000000,52.16,53.4958,50.66,51.08,183508,0
+PI.US,D,20220421,000000,52.66,53.32,47.05,47.32,357517,0
+PI.US,D,20220422,000000,46.98,47.75,45.33,45.5,350417,0
+PI.US,D,20220425,000000,44.88,49.48,44.88,49.37,375770,0
+PI.US,D,20220426,000000,48.71,50.99,47.22,50.51,591005,0
+PI.US,D,20220427,000000,50.33,52.66,49.8301,50.62,386423,0
+PI.US,D,20220428,000000,51.9,53.38,47.63,50.12,648674,0
+PI.US,D,20220429,000000,49.75,50.65,49.02,49.26,554035,0
+PI.US,D,20220502,000000,49.1,51.78,48.53,51.66,236615,0
+PI.US,D,20220503,000000,51.7,53.09,50.3947,52.39,495053,0
+PI.US,D,20220504,000000,52.27,53.56,49.41,53.37,231526,0
+PI.US,D,20220505,000000,51.85,52.14,48.15,49.3,181506,0
+PI.US,D,20220506,000000,48.79,48.93,46.53,47.95,249782,0
+PI.US,D,20220509,000000,46.86,47.12,42.96,43.33,665769,0
+PI.US,D,20220510,000000,44.77,45.48,41.95,43.13,710980,0
+PI.US,D,20220511,000000,42.66,44.86,41.15,41.29,318315,0
+PI.US,D,20220512,000000,40.5,44.44,39.74,42.76,343069,0
+PI.US,D,20220513,000000,43.81,47.77,43.67,47.11,285403,0
+PI.US,D,20220516,000000,46.5,47.655,45.6,46.16,162631,0
+PI.US,D,20220517,000000,47.62,48.65,45.75,47.24,434249,0
+PI.US,D,20220518,000000,46.25,47.17,44.59,45.32,182396,0
+PI.US,D,20220519,000000,44.54,47.11,44.54,45.82,313000,0
+PI.US,D,20220520,000000,46.9,47.13,42.68,45.09,147966,0
+PI.US,D,20220523,000000,45.01,45.64,43.71,44.84,163106,0
+PI.US,D,20220524,000000,44.07,44.07,41.485,42.7,165727,0
+PI.US,D,20220525,000000,42.17,44.95,42.05,44.62,203627,0
+PI.US,D,20220526,000000,44.46,47.36,44.155,46.42,210439,0
+PI.US,D,20220527,000000,47.2,48.48,46.96,48.15,172230,0
+PI.US,D,20220531,000000,47.6,48.195,46.15,46.81,315714,0
+PI.US,D,20220601,000000,47.68,48.09,45.45,46.25,177881,0
+PI.US,D,20220602,000000,46.25,50.32,45.97,50.01,137146,0
+PI.US,D,20220603,000000,48.72,49.19,47.705,49.03,157511,0
+PI.US,D,20220606,000000,50.4,50.785,48.45,49.93,213615,0
+PI.US,D,20220607,000000,48.78,53.15,48.36,53.14,725556,0
+PI.US,D,20220608,000000,52.77,54.91,52.4,53.66,433364,0
+PI.US,D,20220609,000000,52.9,58.39,52.9,55.89,504932,0
+PI.US,D,20220610,000000,53.65,54.4706,51.06,51.96,672214,0
+PI.US,D,20220613,000000,49.65,50.32,46.33,48.1,326777,0
+PI.US,D,20220614,000000,48.31,50.115,46.525,49.43,240225,0
+PI.US,D,20220615,000000,50.3,51.39,48.33,50.3,251506,0
+PI.US,D,20220616,000000,48.15,48.745,46.96,47.42,206398,0
+PI.US,D,20220617,000000,47.99,50.4,47.775,49.39,305178,0
+PI.US,D,20220621,000000,50.16,51.905,49.65,51.45,158878,0
+PI.US,D,20220622,000000,50.61,53.22,50.61,51.22,328893,0
+PI.US,D,20220623,000000,51.39,55.045,50.94,54.86,216964,0
+PI.US,D,20220624,000000,55.89,57.81,54.94,55.81,510923,0
+PI.US,D,20220627,000000,56.45,56.88,54.25,56.15,231038,0
+PI.US,D,20220628,000000,56.31,57.4099,55.35,56.02,262055,0
+PI.US,D,20220629,000000,55.06,56.8,53.7725,56.75,216086,0
+PI.US,D,20220630,000000,55.85,58.87,54.28,58.67,536953,0
+PI.US,D,20220701,000000,57.9,59.34,54.05,54.63,333669,0
+PI.US,D,20220705,000000,53.31,60.06,52.3,60.06,328331,0
+PI.US,D,20220706,000000,60.18,61.4,59.06,60.45,257171,0
+PI.US,D,20220707,000000,61.91,65.65,61.42,65.16,309489,0
+PI.US,D,20220708,000000,64.39,66.755,64.39,65.52,201775,0
+PI.US,D,20220711,000000,65,67.245,64.215,64.75,249880,0
+PI.US,D,20220712,000000,64.75,66.3459,63.68,65.09,129311,0
+PI.US,D,20220713,000000,63.56,65.3,63.1247,64.63,151780,0
+PI.US,D,20220714,000000,64.8,66.45,63.63,65.92,143371,0
+PI.US,D,20220715,000000,66.36,67.87,64.6006,67.5,142091,0
+PI.US,D,20220718,000000,68.41,69.41,67.08,67.36,302378,0
+PI.US,D,20220719,000000,68.15,69.55,67.44,68.64,235339,0
+PI.US,D,20220720,000000,68.21,71.89,68.21,71.8,244070,0
+PI.US,D,20220721,000000,71.9,73.77,70.52,73.65,261651,0
+PI.US,D,20220722,000000,73.67,74.18,69.64,70.3,186433,0
+PI.US,D,20220725,000000,69.57,69.57,65.96,67.43,409388,0
+PI.US,D,20220726,000000,67.01,68.3,66.0037,68.19,259616,0
+PI.US,D,20220727,000000,69.47,74,67.98,69.88,342378,0
+PI.US,D,20220728,000000,80.25,85,76.06,82.93,858313,0
+PI.US,D,20220729,000000,80.03,85.56,80.03,85.02,745625,0
+PI.US,D,20220801,000000,82.33,86.8,82.33,86.56,512965,0
+PI.US,D,20220802,000000,85.16,87,83.62,86.5,401505,0
+PI.US,D,20220803,000000,86.34,92.35,85.68,92.18,446051,0
+PI.US,D,20220804,000000,92.18,95.93,91.28,95.02,405512,0
+PI.US,D,20220805,000000,93.26,96.95,92.01,95.17,394714,0
+PI.US,D,20220808,000000,95,95.81,90.02,90.99,425465,0
+PI.US,D,20220809,000000,89.9,91.615,87.78,91.6,984118,0
+PI.US,D,20220810,000000,94.5,95.49,92.38,93.1,290109,0
+PI.US,D,20220811,000000,93.9,95.52,91.69,94.52,379542,0
+PI.US,D,20220812,000000,94.8,99,93.41,97.84,524297,0
+PI.US,D,20220815,000000,97.88,98.85,95.805,97.22,352888,0
+PI.US,D,20220816,000000,96.75,97.61,95.189,96.56,180452,0
+PI.US,D,20220817,000000,95.41,96.78,93.63,96.37,189804,0
+PI.US,D,20220818,000000,97.23,98.88,96.53,97,187702,0
+PI.US,D,20220819,000000,95,95.55,93.74,93.86,845535,0
+PI.US,D,20220822,000000,91.42,94.24,90,91.49,309188,0
+PI.US,D,20220823,000000,91.63,94.05,91.63,93.07,436156,0
+PI.US,D,20220824,000000,93.57,95.26,93,93.99,162590,0
+PI.US,D,20220825,000000,94.34,97.99,94.19,96.45,203232,0
+PI.US,D,20220826,000000,96.01,96.21,92.08,92.75,405698,0
+PI.US,D,20220829,000000,91.19,95.23,91.11,92.25,345621,0
+PI.US,D,20220830,000000,92.41,93.04,88.2261,90.71,421447,0
+PI.US,D,20220831,000000,90.56,90.72,88.24,89.28,404838,0
+PI.US,D,20220901,000000,88.05,88.09,85.45,87.52,403244,0
+PI.US,D,20220902,000000,89.47,90.49,83.93,84.86,258716,0
+PI.US,D,20220906,000000,84.95,86.51,83.4,85.82,250446,0
+PI.US,D,20220907,000000,85.65,88.645,85.34,88.06,168448,0
+PI.US,D,20220908,000000,87.53,89.48,86.49,88.6,169081,0
+PI.US,D,20220909,000000,89.93,92.45,89.485,91.6,325226,0
+PI.US,D,20220912,000000,91.6,93.25,91.09,92.36,275766,0
+PI.US,D,20220913,000000,89.16,90.525,88.53,89.2,252425,0
+PI.US,D,20220914,000000,90.5,90.94,87.085,90.8,329344,0
+PI.US,D,20220915,000000,90.28,93.36,89.37,92.5,305293,0
+PI.US,D,20220916,000000,91.35,91.35,87.01,89.4,626029,0
+PI.US,D,20220919,000000,88.47,92.535,88.47,92,201683,0
+PI.US,D,20220920,000000,91.47,91.87,89.63,89.66,166512,0
+PI.US,D,20220921,000000,90.05,94.99,90.05,92.51,530768,0
+PI.US,D,20220922,000000,92.58,92.58,82.8601,85.69,370430,0
+PI.US,D,20220923,000000,83.97,84.12,76.01,79.17,737999,0
+PI.US,D,20220926,000000,78.28,81.72,78,79.86,378986,0
+PI.US,D,20220927,000000,82.25,83.41,79.53,81.44,199288,0
+PI.US,D,20220928,000000,80.61,84.87,80.61,84.45,259248,0
+PI.US,D,20220929,000000,83.16,83.16,79.95,82.03,150029,0
+PI.US,D,20220930,000000,81.39,83.7,79.91,80.03,236835,0
+PI.US,D,20221003,000000,80.19,85.865,79.525,84.6,225341,0
+PI.US,D,20221004,000000,87.52,89.97,86.58,89.32,356021,0
+PI.US,D,20221005,000000,88.02,89.94,86.075,89.28,105231,0
+PI.US,D,20221006,000000,88.5,91.36,87.922,88.65,210347,0
+PI.US,D,20221007,000000,86.95,86.995,82.61,84.08,201482,0
+PI.US,D,20221010,000000,83.81,83.81,79.5045,81.65,165922,0
+PI.US,D,20221011,000000,80.48,81.9,77.77,79.84,238133,0
+PI.US,D,20221012,000000,80.29,80.29,77.17,78.46,171097,0
+PI.US,D,20221013,000000,76.13,81.07,73.81,79.98,258637,0
+PI.US,D,20221014,000000,81,81.55,75.79,75.86,186977,0
+PI.US,D,20221017,000000,78.7,80.945,78.0201,79.94,283809,0
+PI.US,D,20221018,000000,82.71,84.02,77.05,78.66,303682,0
+PI.US,D,20221019,000000,78.27,79.11,77.01,78.84,187755,0
+PI.US,D,20221020,000000,79.39,84.85,79.39,82.72,310409,0
+PI.US,D,20221021,000000,83.05,87.25,81.28,87.03,335071,0
+PI.US,D,20221024,000000,86.99,86.99,84.375,84.67,326870,0
+PI.US,D,20221025,000000,85.03,90.27,84.73,88.07,444560,0
+PI.US,D,20221026,000000,87.33,90.98,85.72,89.23,546650,0
+PI.US,D,20221027,000000,108.5,115.82,104.33,115.3,2550712,0
+PI.US,D,20221028,000000,113.58,116.98,107.04,116.23,911924,0
+PI.US,D,20221031,000000,116.18,119.69,112.815,114.63,554779,0
+PI.US,D,20221101,000000,115.16,115.95,111.05,113.32,506912,0
+PI.US,D,20221102,000000,112.79,117.98,110.15,110.96,436854,0
+PI.US,D,20221103,000000,108.74,115.0799,108.114,110.96,406371,0
+PI.US,D,20221104,000000,113.77,116.81,107.75,111.59,341801,0
+PI.US,D,20221107,000000,111.59,112,104.46,104.69,598341,0
+PI.US,D,20221108,000000,105.73,110.27,105.01,107.26,594968,0
+PI.US,D,20221109,000000,105.22,106.06,101.78,103.29,357294,0
+PI.US,D,20221110,000000,110.04,115.26,108.36,111.88,640253,0
+PI.US,D,20221111,000000,112.92,117.258,109.59,112.18,491523,0
+PI.US,D,20221114,000000,111.22,118.49,111.05,114,538262,0
+PI.US,D,20221115,000000,118,119.99,114.27,114.66,453929,0
+PI.US,D,20221116,000000,112.51,112.7794,108.44,108.71,537570,0
+PI.US,D,20221117,000000,105.44,112.9132,104.34,111.2,546046,0
+PI.US,D,20221118,000000,113.83,117.1294,111.24,114.95,382032,0
+PI.US,D,20221121,000000,113.42,113.9,110.89,112.41,357119,0
+PI.US,D,20221122,000000,114.17,119.9,113.01,119.74,943055,0
+PI.US,D,20221123,000000,119.83,124.52,119.83,121.79,791654,0
+PI.US,D,20221125,000000,121.38,124.1,120.34,121.96,173176,0
+PI.US,D,20221128,000000,121.11,123.67,120.5801,122.49,581304,0
+PI.US,D,20221129,000000,122.71,126.97,121.36,123.38,763713,0
+PI.US,D,20221130,000000,123.17,127.66,120.1328,127.55,580197,0
+PI.US,D,20221201,000000,127.55,129.0194,118.2893,121.54,574156,0
+PI.US,D,20221202,000000,117.865,121.22,115.99,119.61,373224,0
+PI.US,D,20221205,000000,119.78,122.89,116.42,116.91,412574,0
+PI.US,D,20221206,000000,117.29,117.56,111.56,113.27,525794,0
+PI.US,D,20221207,000000,112.68,116.43,111.45,114.06,254891,0
+PI.US,D,20221208,000000,115.56,119.05,114.55,116.88,228472,0
+PI.US,D,20221209,000000,115.79,117.4,113.22,113.4,254249,0
+PI.US,D,20221212,000000,113.1,117.19,112.31,116.97,263931,0
+PI.US,D,20221213,000000,121.75,123.18,115.83,118.05,334013,0
+PI.US,D,20221214,000000,118.06,119.8,116.3,117.81,457120,0
+PI.US,D,20221215,000000,115.4,116.29,107.1712,109.17,616866,0
+PI.US,D,20221216,000000,108.3,112.22,107.945,111.83,622394,0
+PI.US,D,20221219,000000,111.6,113.5099,110.725,112.82,349664,0
+PI.US,D,20221220,000000,111.17,115.53,110.93,114.48,356647,0
+PI.US,D,20221221,000000,114.53,117.8,113.54,117.15,211248,0
+PI.US,D,20221222,000000,115.9,115.9,112.12,114.22,183329,0
+PI.US,D,20221223,000000,113.26,113.26,110.19,111.87,231760,0
+PI.US,D,20221227,000000,112,112,106.27,107.5,295082,0
+PI.US,D,20221228,000000,106.82,109.19,105.22,105.6,271272,0
+PI.US,D,20221229,000000,107.28,109.21,106.27,107.74,221547,0
+PI.US,D,20221230,000000,105.82,109.8,105.48,109.18,186010,0
+PI.US,D,20230103,000000,110.81,111.83,107.305,110.26,306825,0
+PI.US,D,20230104,000000,111.47,114.47,106.87,108,417982,0
+PI.US,D,20230105,000000,106.97,106.97,103.515,105.54,365810,0
+PI.US,D,20230106,000000,107.76,113.22,106.24,112.31,357243,0
+PI.US,D,20230109,000000,113.6,121.86,113.5,117.15,389354,0
+PI.US,D,20230110,000000,116.05,119,114.75,118.22,267240,0
+PI.US,D,20230111,000000,125.72,128.18,117.07,117.5,689305,0
+PI.US,D,20230112,000000,119.19,121,115.03,120.13,430642,0
+PI.US,D,20230113,000000,119.12,123.8706,118.38,123.21,370395,0
+PI.US,D,20230117,000000,122.18,127.92,122.1,127.51,313813,0
+PI.US,D,20230118,000000,129,137.13,129,133.44,815231,0
+PI.US,D,20230119,000000,130.88,133.13,124.96,127.5,678910,0
+PI.US,D,20230120,000000,130.01,130.28,125,127.94,521695,0
+PI.US,D,20230123,000000,128.23,137.54,128.23,132.34,1005670,0
+PI.US,D,20230124,000000,131.2,133.26,128.38,128.61,345675,0
+PI.US,D,20230125,000000,126.11,126.59,121.315,124.38,576592,0
+PI.US,D,20230126,000000,125.46,126.35,122.38,124.88,283863,0
+PI.US,D,20230127,000000,125.27,128.8,124.23,128.55,346614,0
+PI.US,D,20230130,000000,127.07,130.98,123.618,124.86,317773,0
+PI.US,D,20230131,000000,124.86,129.905,124.42,129.78,392243,0
+PI.US,D,20230201,000000,130.51,140.89,130.51,139.11,820428,0
+PI.US,D,20230202,000000,140.3,142.78,134.81,135.27,608574,0
+PI.US,D,20230203,000000,132.47,134.85,124.28,125,938745,0
+PI.US,D,20230206,000000,122.68,128.75,121.08,123.62,622242,0
+PI.US,D,20230207,000000,123.36,129.67,119,128.98,805509,0
+PI.US,D,20230208,000000,128.72,133.19,124.68,125.08,851922,0
+PI.US,D,20230209,000000,133.99,137,125.36,125.51,1090290,0
+PI.US,D,20230210,000000,122.26,125.295,119.45,122.95,437247,0
+PI.US,D,20230213,000000,124.07,128.32,121.49,127.56,387120,0
+PI.US,D,20230214,000000,125.56,130.56,123.13,125.98,574012,0
+PI.US,D,20230215,000000,126.21,134.19,126.21,133.7,588582,0
+PI.US,D,20230216,000000,131.31,134.575,129.24,131.94,366338,0
+PI.US,D,20230217,000000,132,133.255,127.46,129.98,327428,0
+PI.US,D,20230221,000000,127.59,129,123.01,123.8,480383,0
+PI.US,D,20230222,000000,124.23,125.79,121.9,122.34,383429,0
+PI.US,D,20230223,000000,123.67,124.28,118.08,121.68,505475,0
+PI.US,D,20230224,000000,120.49,127.28,120.49,125.555,457873,0
+PI.US,D,20230227,000000,127.63,129.52,126.74,127.01,448535,0
+PI.US,D,20230228,000000,126.8,137.77,126.61,132.62,587596,0
+PI.US,D,20230301,000000,133.78,135.96,131.26,132.08,270766,0
+PI.US,D,20230302,000000,129,133.3,126.03,132.48,332932,0
+PI.US,D,20230303,000000,132.31,139.29,131.25,139.12,418720,0
+PI.US,D,20230306,000000,139.54,144.9,138.34,138.67,906339,0
+PI.US,D,20230307,000000,138.19,140.5206,133.78,134.21,411132,0
+PI.US,D,20230308,000000,135.72,139.313,135.23,136.59,369899,0
+PI.US,D,20230309,000000,136.38,139.945,131.75,133.94,358220,0
+PI.US,D,20230310,000000,134.1,134.1,125.66,127,519836,0
+PI.US,D,20230313,000000,123.86,128.39,122.4251,124.88,469099,0
+PI.US,D,20230314,000000,128.82,132.41,128.055,131.15,394627,0
+PI.US,D,20230315,000000,127.9,129.03,122.72,126.06,367184,0
+PI.US,D,20230316,000000,123.75,131.12,122.79,128.82,363438,0
+PI.US,D,20230317,000000,128.29,129.89,124,126.13,515760,0
+PI.US,D,20230320,000000,126.96,134.15,125.07,133.62,402753,0
+PI.US,D,20230321,000000,135.33,138.09,135.22,136.27,360460,0
+PI.US,D,20230322,000000,135.57,136.33,131.18,131.21,313955,0
+PI.US,D,20230323,000000,134.07,138.64,131.825,134.34,181620,0
+PI.US,D,20230324,000000,132.19,132.19,126.79,128.53,334417,0
+PI.US,D,20230327,000000,129.06,131.435,127.55,129.6,205037,0
+PI.US,D,20230328,000000,129.41,129.54,123.68,126.61,257211,0
+PI.US,D,20230329,000000,129.48,134.04,128.2,133.41,186315,0
+PI.US,D,20230330,000000,135.11,136.98,132.77,133.12,366749,0
+PI.US,D,20230331,000000,132.84,137.33,132.49,135.52,395420,0
+PI.US,D,20230403,000000,135,136.71,130.33,132.73,402768,0
+PI.US,D,20230404,000000,133.18,133.75,130.14,131.44,305344,0
+PI.US,D,20230405,000000,129.38,129.97,125.93,128.63,313494,0
+PI.US,D,20230406,000000,126.51,129.6,125.79,128.84,179683,0
+PI.US,D,20230410,000000,128.61,136.7499,127.36,136.09,278914,0
+PI.US,D,20230411,000000,136.41,137.4,134.61,135.88,326341,0
+PI.US,D,20230412,000000,138.1,139.4999,133.2501,135.18,410565,0
+PI.US,D,20230413,000000,135.95,137.94,134.42,137.29,209140,0
+PI.US,D,20230414,000000,137.32,141.1,134.24,137.46,232336,0
+PI.US,D,20230417,000000,136.28,139.78,135.1,139.53,330504,0
+PI.US,D,20230418,000000,140.62,141.28,138.72,141.17,377078,0
+PI.US,D,20230419,000000,139.51,142.7,139.51,141.4,438255,0
+PI.US,D,20230420,000000,138.87,141.675,135.83,136.92,831612,0
+PI.US,D,20230421,000000,135.8,140.32,132.23,139.99,509704,0
+PI.US,D,20230424,000000,139.75,141.03,136.66,137,383108,0
+PI.US,D,20230425,000000,135,138,133.89,136,830735,0
+PI.US,D,20230426,000000,135.38,139.46,134.5024,135.32,954912,0
+PI.US,D,20230427,000000,90.21,99.5,81.5,82.47,6974301,0
+PI.US,D,20230428,000000,82.5,89.525,80.1,88.41,1986907,0
+PI.US,D,20230501,000000,88.41,88.48,84.51,86.13,1035837,0
+PI.US,D,20230502,000000,90.418,92.62,85.96,87.59,1097374,0
+PI.US,D,20230503,000000,86.24,89.38,85.44,87.72,677572,0
+PI.US,D,20230504,000000,87.47,88.87,85.05,86.29,462050,0
+PI.US,D,20230505,000000,87,88.9194,86.254,87.34,889099,0
+PI.US,D,20230508,000000,87.86,95.22,87.55,94.63,791997,0
+PI.US,D,20230509,000000,93.84,96.46,93.14,94.87,501243,0
+PI.US,D,20230510,000000,97,97.12,94.94,95.91,473427,0
+PI.US,D,20230511,000000,95.1,95.44,91.39,93.41,538960,0
+PI.US,D,20230512,000000,94.58,95.18,91.71,93.35,483217,0
+PI.US,D,20230515,000000,93.26,97.14,92.66,94.75,592122,0
+PI.US,D,20230516,000000,94.12,95.325,93.44,94.64,312690,0
+PI.US,D,20230517,000000,95.07,96.11,92.54,95.87,327818,0
+PI.US,D,20230518,000000,96.7,97.46,94.24,97.13,416297,0
+PI.US,D,20230519,000000,97.9,98.2,95.77,96.81,752876,0
+PI.US,D,20230522,000000,96.73,98.99,96.58,98.66,376950,0
+PI.US,D,20230523,000000,98.23,100.51,96.42,98.16,352637,0
+PI.US,D,20230524,000000,95.98,96.05,92.19,95.22,415186,0
+PI.US,D,20230525,000000,97.28,99.31,94.61,98.68,316425,0
+PI.US,D,20230526,000000,99.42,104.36,99.08,100.68,520862,0
+PI.US,D,20230530,000000,102.99,103.12,99.7801,101.2,461116,0
+PI.US,D,20230531,000000,99.68,102.94,98.01,102.34,592022,0
+PI.US,D,20230601,000000,102.46,106.51,101.61,103.82,374542,0
+PI.US,D,20230602,000000,105.49,105.69,102.51,103.72,268709,0
+PI.US,D,20230605,000000,103.12,103.42,100.38,100.49,266818,0
+PI.US,D,20230606,000000,99.31,102.1,98.91,99.48,306409,0
+PI.US,D,20230607,000000,100.33,105.87,100.33,103.51,370670,0
+PI.US,D,20230608,000000,104.11,106.89,102.62,106.79,469941,0
+PI.US,D,20230609,000000,107.29,110.0467,106,109.93,620110,0
+PI.US,D,20230612,000000,111.26,116.065,110.915,112.04,642670,0
+PI.US,D,20230613,000000,113.83,116.43,109.615,113.03,553082,0
+PI.US,D,20230614,000000,113.66,113.715,101.375,103.76,1291909,0
+PI.US,D,20230615,000000,103.44,103.44,95.84,96.95,1283081,0
+PI.US,D,20230616,000000,98.55,101.75,96.49,98.99,1072804,0
+PI.US,D,20230620,000000,97.08,99.9014,90.48,92.23,1098740,0
+PI.US,D,20230621,000000,91.99,93.755,89.427,92.28,579836,0
+PI.US,D,20230622,000000,91.72,91.865,89,89.63,738163,0
+PI.US,D,20230623,000000,88.83,89.23,85.65,86.99,1256005,0
+PI.US,D,20230626,000000,88.02,88.88,84.8191,85.99,906995,0
+PI.US,D,20230627,000000,85.89,86.1,83.875,84.21,516498,0
+PI.US,D,20230628,000000,83.15,85.49,82.57,82.84,451145,0
+PI.US,D,20230629,000000,83.62,86.96,82.66,86.81,556400,0
+PI.US,D,20230630,000000,87.74,89.75,86.6287,89.65,489390,0
+PI.US,D,20230703,000000,89.7,91.5399,88.81,90.71,255181,0
+PI.US,D,20230705,000000,90.71,90.75,86.24,86.34,351735,0
+PI.US,D,20230706,000000,85,86.23,83.86,85.88,300632,0
+PI.US,D,20230707,000000,86.33,87.4,85.93,86.05,283275,0
+PI.US,D,20230710,000000,86.07,88.92,85.09,88.85,346565,0
+PI.US,D,20230711,000000,89.54,89.54,87.52,88.05,368629,0
+PI.US,D,20230712,000000,90.31,90.681,87.71,87.85,286008,0
+PI.US,D,20230713,000000,88.51,91.285,88.01,90.2,289589,0
+PI.US,D,20230714,000000,90.2,90.255,85.75,86.5,314612,0
+PI.US,D,20230717,000000,87.1,90.7,87.1,90.07,411751,0
+PI.US,D,20230718,000000,89.88,90.27,87.94,89.32,309447,0
+PI.US,D,20230719,000000,89.53,91.8471,87.5885,88.34,454400,0
+PI.US,D,20230720,000000,87.8,87.8,82.67,83.6,564722,0
+PI.US,D,20230721,000000,84.58,85.7,81.79,81.86,370776,0
+PI.US,D,20230724,000000,82.33,83.51,81.05,81.85,459756,0
+PI.US,D,20230725,000000,81.5,81.7509,78.23,80.24,835142,0
+PI.US,D,20230726,000000,80.56,80.58,78.11,78.61,824362,0
+PI.US,D,20230727,000000,70.84,77.1885,68.86,69.22,3516506,0
+PI.US,D,20230728,000000,69.92,70.19,65.465,67.2,2095672,0
+PI.US,D,20230731,000000,67.69,68,64.82,66.62,1137701,0
+PI.US,D,20230801,000000,65.5,66.82,64.42,65.64,1161126,0
+PI.US,D,20230802,000000,64.39,64.575,62.2447,62.53,751231,0
+PI.US,D,20230803,000000,61.58,62.4499,60.38,61.45,733606,0
+PI.US,D,20230804,000000,61.16,62.14,60.45,60.72,468123,0
+PI.US,D,20230807,000000,61.16,61.81,59.43,60.37,493904,0
+PI.US,D,20230808,000000,59.44,59.8304,57.26,57.48,879118,0
+PI.US,D,20230809,000000,57.21,57.935,55.5,55.88,738396,0
+PI.US,D,20230810,000000,55.96,57.25,55.51,55.55,486473,0
+PI.US,D,20230811,000000,55.01,59.28,55.01,59.27,1091883,0
+PI.US,D,20230814,000000,58.63,61.62,57.89,61.2,698189,0
+PI.US,D,20230815,000000,60.85,62.59,60.09,61.29,929765,0
+PI.US,D,20230816,000000,61.09,61.305,59.4,59.9,649887,0
+PI.US,D,20230817,000000,60.9,60.935,56.895,57.37,437675,0
+PI.US,D,20230818,000000,56.83,58.29,56.02,57.54,1015775,0
+PI.US,D,20230821,000000,57.71,58.78,56.73,58.69,415163,0
+PI.US,D,20230822,000000,59.44,60,58.75,59.5,429781,0
+PI.US,D,20230823,000000,59.5,62.8999,59.295,62.29,467024,0
+PI.US,D,20230824,000000,63.58,63.66,60.55,60.58,358788,0
+PI.US,D,20230825,000000,60.82,61.4,59.76,61.08,249487,0
+PI.US,D,20230828,000000,61.51,62.105,60.11,61.09,285444,0
+PI.US,D,20230829,000000,60.68,64.35,60.33,63.83,312617,0
+PI.US,D,20230830,000000,63.61,64.63,62.16,63,1141233,0
+PI.US,D,20230831,000000,63.48,67.59,63.31,66.57,1323236,0
+PI.US,D,20230901,000000,67.79,69.77,67.5686,68.21,666229,0
+PI.US,D,20230905,000000,67.93,68.485,67,67.83,490159,0
+PI.US,D,20230906,000000,68.2,70.415,68.004,70.12,779906,0
+PI.US,D,20230907,000000,67.81,68.98,65.34,65.465,603760,0
+PI.US,D,20230908,000000,65.2,65.38,61.81,63.07,637429,0
+PI.US,D,20230911,000000,64.23,64.32,61.665,62.75,410008,0
+PI.US,D,20230912,000000,62.03,63.95,61.915,63.41,441932,0
+PI.US,D,20230913,000000,63.58,64.1999,62.74,63.38,513328,0
+PI.US,D,20230914,000000,63.53,65.37,62.84,65.26,405837,0
+PI.US,D,20230915,000000,64.88,65.29,63.9,63.91,1045355,0
+PI.US,D,20230918,000000,63.29,63.98,61.33,61.54,333256,0
+PI.US,D,20230919,000000,61.31,62.6,60.99,62.14,359560,0
+PI.US,D,20230920,000000,62.34,62.34,59.575,59.67,598603,0
+PI.US,D,20230921,000000,58.6,58.725,53.685,53.71,788593,0
+PI.US,D,20230922,000000,53.86,54.74,52,54.61,872369,0
+PI.US,D,20230925,000000,54.01,56.06,54.01,54.79,390218,0
+PI.US,D,20230926,000000,53.36,54.26,51.232,51.59,557176,0
+PI.US,D,20230927,000000,52.14,54.725,52.14,53.8,351407,0
+PI.US,D,20230928,000000,54.1,56.1,53.2,55,312939,0
+PI.US,D,20230929,000000,55.83,56.095,53.67,55.03,391323,0
+PI.US,D,20231002,000000,55.15,55.58,51.74,52.43,487420,0
+PI.US,D,20231003,000000,51.63,52.18,49.165,49.23,537626,0
+PI.US,D,20231004,000000,49.26,51.7,48.86,51.12,400927,0
+PI.US,D,20231005,000000,50.95,51.47,49.55,51.06,304585,0
+PI.US,D,20231006,000000,50.27,54.67,50.27,54.51,432622,0
+PI.US,D,20231009,000000,53.85,54.61,52.5,54.52,432161,0
+PI.US,D,20231010,000000,54.87,57.09,54.87,56.23,372652,0
+PI.US,D,20231011,000000,56.76,57.05,53.36,54.6,314839,0
+PI.US,D,20231012,000000,54.65,55.01,52.65,53,307976,0
+PI.US,D,20231013,000000,53,53.02,51.96,52.69,412717,0
+PI.US,D,20231016,000000,53.13,53.95,52.8,53.57,346787,0
+PI.US,D,20231017,000000,52.33,55.31,52.1663,54.16,303591,0
+PI.US,D,20231018,000000,52.79,53.84,52.665,53.21,360135,0
+PI.US,D,20231019,000000,53.79,54.17,51.49,51.87,289157,0
+PI.US,D,20231020,000000,51.53,52.16,50.39,50.7,425309,0
+PI.US,D,20231023,000000,49.89,52.29,49.09,51.5,509378,0
+PI.US,D,20231024,000000,52.36,53.77,52.12,53.07,521974,0
+PI.US,D,20231025,000000,50.75,51.09,48.39,49.68,1041605,0
+PI.US,D,20231026,000000,62.08,66.7726,59.25,61.54,2651164,0
+PI.US,D,20231027,000000,61.95,63.48,59.97,61.66,850317,0
+PI.US,D,20231030,000000,61.12,61.85,58.556,60.4,598734,0
+PI.US,D,20231031,000000,60.61,65.68,59.64,64.61,669317,0
+PI.US,D,20231101,000000,64.51,65.76,61.49,62.45,472993,0
+PI.US,D,20231102,000000,64.98,65.93,62.84,65.47,457403,0
+PI.US,D,20231103,000000,67.33,69.475,67.17,68.72,566729,0
+PI.US,D,20231106,000000,69.61,69.61,66.85,67.43,340062,0
+PI.US,D,20231107,000000,66.94,70.53,66.54,68.24,294433,0
+PI.US,D,20231108,000000,68,68.76,67.37,68.18,253024,0
+PI.US,D,20231109,000000,68.54,70,67.63,68.47,503062,0
+PI.US,D,20231110,000000,69.34,71.96,68.41,71.74,385823,0
+PI.US,D,20231113,000000,70.79,73.8,69.495,72.96,476822,0
+PI.US,D,20231114,000000,76.26,80.3,75.835,80,637404,0
+PI.US,D,20231115,000000,80.8,82,78.23,79.01,645461,0
+PI.US,D,20231116,000000,80.3,80.6,78.37,79.45,446526,0
+PI.US,D,20231117,000000,80.87,82.36,79.285,80.9,719009,0
+PI.US,D,20231120,000000,81,84.12,80.875,82.62,544878,0
+PI.US,D,20231121,000000,81.78,82.32,80.262,82.19,217112,0
+PI.US,D,20231122,000000,83.98,84.6,80.89,80.9,257232,0
+PI.US,D,20231124,000000,81.59,82.9185,80.7,82.5,121359,0
+PI.US,D,20231127,000000,81.59,83.5,81.27,82.8,292036,0
+PI.US,D,20231128,000000,82.2,83.48,81.3,82.76,279330,0
+PI.US,D,20231129,000000,83.69,85.4,83.69,84.67,343900,0
+PI.US,D,20231130,000000,84.67,84.72,82.145,83.59,492215,0
+PI.US,D,20231201,000000,83.5,87.31,82.21,87.14,245672,0
+PI.US,D,20231204,000000,86.41,87.65,85.33,85.48,517608,0
+PI.US,D,20231205,000000,84.98,85.48,80.49,82.99,311858,0
+PI.US,D,20231206,000000,83.15,84.83,81.66,81.85,270827,0
+PI.US,D,20231207,000000,82.66,83.98,81.84,83.79,222823,0
+PI.US,D,20231208,000000,82.97,85.76,82.55,82.56,253833,0
+PI.US,D,20231211,000000,82.47,84.75,82.43,84.01,264251,0
+PI.US,D,20231212,000000,83.17,83.5899,78.39,80.1,965721,0
+PI.US,D,20231213,000000,82.07,86.4,79.1,86.39,715707,0
+PI.US,D,20231214,000000,87.62,90.5,84.9,88.64,506465,0
+PI.US,D,20231215,000000,89.53,89.53,86.87,88.92,635049,0
+PI.US,D,20231218,000000,88.79,90.305,88.12,89.1,307644,0
+PI.US,D,20231219,000000,90.32,92.27,88.15,89.96,273784,0
+PI.US,D,20231220,000000,89.07,90.8,84.095,84.2,374902,0
+PI.US,D,20231221,000000,86.5,87.3809,84.96,86.62,288377,0
+PI.US,D,20231222,000000,87.98,89.08,87.01,88.01,223672,0
+PI.US,D,20231226,000000,88,90.78,88,90.27,215707,0
+PI.US,D,20231227,000000,90.61,90.99,88.88,89.17,138094,0
+PI.US,D,20231228,000000,88.85,91.87,88.805,90.99,281505,0
+PI.US,D,20231229,000000,90.91,91.71,89.25,90.03,342436,0
+PI.US,D,20240102,000000,88.93,89.4699,85.3,86,381545,0
+PI.US,D,20240103,000000,84.09,84.5,81.61,82.48,262684,0
+PI.US,D,20240104,000000,82.68,83.6005,81.1,81.12,212650,0
+PI.US,D,20240105,000000,80.83,82.1,79.585,80.51,243651,0
+PI.US,D,20240108,000000,80.89,85.54,80.39,84.8,444229,0
+PI.US,D,20240109,000000,82.91,85.24,82.21,84.08,186150,0
+PI.US,D,20240110,000000,83.72,84.66,81.29,83.59,218235,0
+PI.US,D,20240111,000000,83.86,84.2,80,81.52,235045,0
+PI.US,D,20240112,000000,82.6,84.19,79.66,79.8,207933,0
+PI.US,D,20240116,000000,78.92,81.82,78.17,81.75,281992,0
+PI.US,D,20240117,000000,92.45,93.515,87.15,91.07,1224220,0
+PI.US,D,20240118,000000,94.56,96.5,91.86,93.94,723679,0
+PI.US,D,20240119,000000,95.02,96.75,93.1601,96.01,419452,0
+PI.US,D,20240122,000000,97.5,101.66,96.75,100.42,512036,0
+PI.US,D,20240123,000000,102.5,104.205,100.135,104.01,560101,0
+PI.US,D,20240124,000000,105.2,105.5915,101.32,101.95,310960,0
+PI.US,D,20240125,000000,104.74,104.74,100.1,101.52,342896,0
+PI.US,D,20240126,000000,100.69,102.59,100.045,100.9,243046,0
+PI.US,D,20240129,000000,101.02,102.94,100.215,102.82,251331,0
+PI.US,D,20240130,000000,101.93,103.45,98.4701,99.72,296320,0
+PI.US,D,20240131,000000,98.53,101.19,96.98,96.98,346011,0
+PI.US,D,20240201,000000,98.3,101.79,96.9799,101,318382,0
+PI.US,D,20240202,000000,99.02,102.73,95.9602,101.05,231546,0
+PI.US,D,20240205,000000,100.38,104.18,99.9,103.87,370274,0
+PI.US,D,20240206,000000,103.8,106.73,102.525,105.51,596264,0
+PI.US,D,20240207,000000,105.86,107.8499,104.38,107.1,563135,0
+PI.US,D,20240208,000000,107.58,110.25,105.58,106.31,742026,0
+PI.US,D,20240209,000000,117.25,119.11,108.53,110.04,825528,0
+PI.US,D,20240212,000000,109.18,109.5,103.62,108.85,1280691,0
+PI.US,D,20240213,000000,103.27,106.19,102.08,102.99,617767,0
+PI.US,D,20240214,000000,104.4,104.4,100.45,103.28,473425,0
+PI.US,D,20240215,000000,103.86,107.95,103.5482,106.74,515790,0
+PI.US,D,20240216,000000,105.28,106.38,102.465,102.69,363625,0
+PI.US,D,20240220,000000,100.54,101.935,98.89,101.18,295282,0
+PI.US,D,20240221,000000,99.41,100.94,97.77,100.85,330211,0
+PI.US,D,20240222,000000,102.66,104.67,99.015,100.23,384873,0
+PI.US,D,20240223,000000,100.02,103.11,99,102.19,381672,0
+PI.US,D,20240226,000000,102.31,105.5499,102,104.25,301546,0
+PI.US,D,20240227,000000,105,110.1,104.09,104.33,463165,0
+PI.US,D,20240228,000000,102.87,105.47,101.5,102.81,301923,0
+PI.US,D,20240229,000000,105.86,109.38,103.91,109.22,379614,0
+PI.US,D,20240301,000000,109.71,114.175,109,112.65,471152,0
+PI.US,D,20240304,000000,113.21,114.16,110.08,111.28,320590,0
+PI.US,D,20240305,000000,110.1,112.805,108.31,111.54,258690,0
+PI.US,D,20240306,000000,113.15,116.27,111.41,112.58,285272,0
+PI.US,D,20240307,000000,114.58,116.51,113.71,115.11,448288,0
+PI.US,D,20240308,000000,116.54,117.36,115.01,116,288508,0
+PI.US,D,20240311,000000,114.48,116.83,113.01,116.66,293985,0
+PI.US,D,20240312,000000,116.43,119.41,113.32,116.92,534584,0
+PI.US,D,20240313,000000,114.23,116.125,111.94,113.48,190493,0
+PI.US,D,20240314,000000,120.76,132,120.5,124.59,978140,0
+PI.US,D,20240315,000000,121.61,123.9,120.01,122.9,534354,0
+PI.US,D,20240318,000000,123.78,125.805,121.61,122.53,329039,0
+PI.US,D,20240319,000000,120.16,122.1,117.5,120.27,308210,0
+PI.US,D,20240320,000000,120.66,124.41,118.5,123.58,253187,0
+PI.US,D,20240321,000000,126.46,127.95,124.15,126.03,300025,0
+PI.US,D,20240322,000000,125.99,128.185,125,127.35,154319,0
+PI.US,D,20240325,000000,126.45,129.47,126.2,127.99,353037,0
+PI.US,D,20240326,000000,128.88,129.37,125.66,126.59,234237,0
+PI.US,D,20240327,000000,127.52,128.895,126.14,127.42,231120,0
+PI.US,D,20240328,000000,126.77,130.49,126.43,128.41,202100,0
+PI.US,D,20240401,000000,128.35,130,127.01,128.56,276745,0
+PI.US,D,20240402,000000,126,126,122.6,123.34,245467,0
+PI.US,D,20240403,000000,121.96,124.85,121.88,123.08,180990,0
+PI.US,D,20240404,000000,124.81,125,116.86,117.59,222407,0
+PI.US,D,20240405,000000,118.33,122.01,117.55,121.58,142025,0
+PI.US,D,20240408,000000,123.23,126.53,122.5101,124.6,154142,0
+PI.US,D,20240409,000000,126.27,127.52,124.45,125.24,195451,0
+PI.US,D,20240410,000000,120.23,124.12,119.81,123.16,297283,0
+PI.US,D,20240411,000000,123.94,125.22,122.03,124.84,131466,0
+PI.US,D,20240412,000000,123.21,123.21,119.17,119.98,146193,0
+PI.US,D,20240415,000000,119.82,121.415,117.92,118.5,226805,0
+PI.US,D,20240416,000000,119.11,121.81,118.5,121.39,177619,0
+PI.US,D,20240417,000000,121.89,124.45,119.3,120.09,325660,0
+PI.US,D,20240418,000000,119.97,124.49,117,122.08,297006,0
+PI.US,D,20240419,000000,120.64,121.8,115.02,116.22,338958,0
+PI.US,D,20240422,000000,117.38,120.48,116.2,120.27,284058,0
+PI.US,D,20240423,000000,122.62,126.34,120.8,123.68,316141,0
+PI.US,D,20240424,000000,124,128.645,120.415,120.91,814640,0
+PI.US,D,20240425,000000,130.28,156.41,129.91,155.55,3134476,0
+PI.US,D,20240426,000000,153.73,154.54,144.02,150.91,1648000,0
+PI.US,D,20240429,000000,151.81,159.62,150.41,157.45,741965,0
+PI.US,D,20240430,000000,157,160.7063,155.02,159.38,684686,0
+PI.US,D,20240501,000000,156.07,158.69,153.01,154.66,691289,0
+PI.US,D,20240502,000000,159.68,162.89,154.81,159.73,570749,0
+PI.US,D,20240503,000000,162.4,163.45,158.09,161.23,336436,0
+PI.US,D,20240506,000000,161.64,163.97,158.65,163.33,384896,0
+PI.US,D,20240507,000000,162.92,167.4469,162.03,165.93,384142,0
+PI.US,D,20240508,000000,163.22,164.9,162.24,163.77,280312,0
+PI.US,D,20240509,000000,163.93,164.2,157.41,158.49,1159533,0
+PI.US,D,20240510,000000,160.49,163.08,159.79,160.27,335696,0
+PI.US,D,20240513,000000,163.39,164.18,159.05,159.82,458274,0
+PI.US,D,20240514,000000,159.75,168.72,158.9901,168.06,472244,0
+PI.US,D,20240515,000000,169.69,175.205,168.07,174.87,441161,0
+PI.US,D,20240516,000000,174.87,175.4142,167.77,169.61,635488,0
+PI.US,D,20240517,000000,170.85,173.71,169.1,173.4,236405,0
+PI.US,D,20240520,000000,169.82,171.7493,161.69,169.61,617754,0
+PI.US,D,20240521,000000,166.78,169.71,165.8,167.74,369977,0
+PI.US,D,20240522,000000,169.75,173.69,167.5068,173.33,355962,0
+PI.US,D,20240523,000000,175.21,175.31,166.43,168.49,294117,0
+PI.US,D,20240524,000000,169.46,171,165.86,166.3,198163,0
+PI.US,D,20240528,000000,166.9,167.2,156.03,158.52,586268,0
+PI.US,D,20240529,000000,155,162.7153,153.67,160.84,397585,0
+PI.US,D,20240530,000000,161.85,165.735,161.16,163.38,333752,0
+PI.US,D,20240531,000000,163.21,165.762,160.02,163.67,337918,0
+PI.US,D,20240603,000000,164.03,166.29,161.55,166.14,467732,0
+PI.US,D,20240604,000000,166,166,162.57,163.11,538567,0
+PI.US,D,20240605,000000,164.75,167.66,162.95,165.87,286201,0
+PI.US,D,20240606,000000,165.05,165.59,161.84,164.74,384067,0
+PI.US,D,20240607,000000,151.43,153.89,145.7531,149.91,1450544,0
+PI.US,D,20240610,000000,148.395,151,146.63,148.48,551906,0
+PI.US,D,20240611,000000,147.88,150.23,145.04,148.55,420054,0
+PI.US,D,20240612,000000,152.35,153.9,147.8,152.09,469321,0
+PI.US,D,20240613,000000,151.4,155.47,150.32,154.39,642966,0
+PI.US,D,20240614,000000,151.85,152.715,149.13,150,365462,0
+PI.US,D,20240617,000000,150.18,151.9004,147.38,151.14,256478,0
+PI.US,D,20240618,000000,150.85,152.08,147.01,147.17,240136,0
+PI.US,D,20240620,000000,146.68,148.16,144.44,146.66,352684,0
+PI.US,D,20240621,000000,145.63,150.565,143.6001,148.99,340128,0
+PI.US,D,20240624,000000,148.42,149.3,146.16,148.45,222262,0
+PI.US,D,20240625,000000,148.99,152.68,147.9,150.96,290111,0
+PI.US,D,20240626,000000,150.3,153.91,150.01,152.75,328090,0
+PI.US,D,20240627,000000,151.94,154.29,150.83,153.4,216970,0
+PI.US,D,20240628,000000,154.36,159.45,154.36,156.77,505104,0
+PI.US,D,20240701,000000,156.32,156.635,151.16,155.22,188866,0
+PI.US,D,20240702,000000,155.37,158.78,152.8,158.68,241880,0
+PI.US,D,20240703,000000,159,160.81,156.75,159.87,108796,0
+PI.US,D,20240705,000000,161.29,162.17,158.36,161.6,195094,0
+PI.US,D,20240708,000000,163.18,165.01,161.0901,164.21,346682,0
+PI.US,D,20240709,000000,165.94,166.89,162.16,162.57,233767,0
+PI.US,D,20240710,000000,164.14,164.14,159.75,162.35,256466,0
+PI.US,D,20240711,000000,166.5,169.55,162.87,167.41,273497,0
+PI.US,D,20240712,000000,168.25,174,167.445,169.29,274619,0
+PI.US,D,20240715,000000,172.24,178,171.4,176.11,374434,0
+PI.US,D,20240716,000000,177.13,179.95,173.1501,179.81,437148,0
+PI.US,D,20240717,000000,177.1,179.02,170.92,171.26,394067,0
+PI.US,D,20240718,000000,175.08,180,171.0401,174.89,355717,0
+PI.US,D,20240719,000000,175.18,175.6,168.46,171.42,300748,0
+PI.US,D,20240722,000000,174.46,181.88,174.46,181.5,397989,0
+PI.US,D,20240723,000000,179.33,180.3225,158.1,161.52,1709632,0
+PI.US,D,20240724,000000,159.51,159.85,151.09,152.55,918781,0
+PI.US,D,20240725,000000,163.48,165.8599,153.48,159.27,1420397,0
+PI.US,D,20240726,000000,163.24,164.89,158.29,160.06,642724,0
+PI.US,D,20240729,000000,160.82,164.95,160.06,163.52,414771,0
+PI.US,D,20240730,000000,163.63,167.48,156.23,156.42,463589,0
+PI.US,D,20240731,000000,161.22,161.99,155.275,159.29,706148,0
+PI.US,D,20240801,000000,157.8,159.02,143.78,144.52,563650,0
+PI.US,D,20240802,000000,137.11,141.33,134.58,139.34,626517,0
+PI.US,D,20240805,000000,130.91,140.58,129.55,137.66,470757,0
+PI.US,D,20240806,000000,138.96,144.24,136.6,140.25,433103,0
+PI.US,D,20240807,000000,145.15,145.29,137.75,138.47,1078004,0
+PI.US,D,20240808,000000,143.33,149.42,139.825,148.61,231659,0
+PI.US,D,20240809,000000,147.51,150.64,146.01,150.15,294879,0
+PI.US,D,20240812,000000,151.98,156.16,149.985,150.93,324101,0
+PI.US,D,20240813,000000,154.87,159.51,153,155.55,231605,0
+PI.US,D,20240814,000000,156.78,158.6393,152.66,154.65,168787,0
+PI.US,D,20240815,000000,159.94,163.88,157.9316,162.58,238604,0
+PI.US,D,20240816,000000,162.22,164.02,160.62,160.85,175524,0
+PI.US,D,20240819,000000,161,163.39,160.25,162.93,204139,0
+PI.US,D,20240820,000000,162.63,163.305,157.46,157.63,257416,0
+PI.US,D,20240821,000000,159.53,164.73,159.275,164.6,259726,0
+PI.US,D,20240822,000000,164.85,167,157.71,158.43,234460,0
+PI.US,D,20240823,000000,160.53,165.27,159.454,163.67,211839,0
+PI.US,D,20240826,000000,162.09,164.62,161.275,162.5,177842,0
+PI.US,D,20240827,000000,160.79,165.45,160.3,164.66,279315,0
+PI.US,D,20240828,000000,163.85,164.71,161.87,163.38,174762,0
+PI.US,D,20240829,000000,163.82,169.0452,163.82,166.3,191617,0
+PI.US,D,20240830,000000,169.39,169.39,164.92,168.1,288978,0
+PI.US,D,20240903,000000,164.36,165.145,158.98,162.72,399273,0
+PI.US,D,20240904,000000,159.45,165.99,157.85,164.98,291385,0
+PI.US,D,20240905,000000,162.85,165.87,162.12,165.22,134667,0
+PI.US,D,20240906,000000,165.12,165.12,153.84,156.73,301640,0
+PI.US,D,20240909,000000,168.07,178.21,166.44,172.28,1031593,0
+PI.US,D,20240910,000000,172.36,179.42,171.47,179.26,473734,0
+PI.US,D,20240911,000000,179.32,183,175.62,180.62,524223,0
+PI.US,D,20240912,000000,180.08,186.22,179.68,184.13,411656,0
+PI.US,D,20240913,000000,186.69,190.09,185.156,185.92,995897,0
+PI.US,D,20240916,000000,185.64,190.22,184.9901,186.62,637133,0
+PI.US,D,20240917,000000,186.9,191.775,185.51,187.36,474489,0
+PI.US,D,20240918,000000,187.07,198,184.92,193.9,835682,0
+PI.US,D,20240919,000000,199.55,204,199.23,201.41,891481,0
+PI.US,D,20240920,000000,202.69,204.24,198.69,201.99,4503463,0
+PI.US,D,20240923,000000,201.89,208.33,200.97,208.17,576508,0
+PI.US,D,20240924,000000,208.82,212.89,203.1487,212.75,559720,0
+PI.US,D,20240925,000000,212,217.66,210.91,214.05,456733,0
+PI.US,D,20240926,000000,219.89,220.1658,213,217.83,369774,0
+PI.US,D,20240927,000000,219.25,219.68,211.5631,213.31,505543,0
+PI.US,D,20240930,000000,212.99,217.61,210.18,216.52,407658,0
+PI.US,D,20241001,000000,214.67,216.58,210.55,211.67,432326,0
+PI.US,D,20241002,000000,211.8,215.265,210.2,212.93,409232,0
+PI.US,D,20241003,000000,211.1,215.255,209.17,213.65,278853,0
+PI.US,D,20241004,000000,218.98,220,214.735,218.34,553781,0
+PI.US,D,20241007,000000,216.09,218.65,215.54,218.11,254994,0
+PI.US,D,20241008,000000,217.77,224,217.71,223.59,445087,0
+PI.US,D,20241009,000000,224.85,230,223.4,228.62,314448,0
+PI.US,D,20241010,000000,225.37,232,225.21,231.72,365694,0
+PI.US,D,20241011,000000,230.32,236.58,230.32,235.65,327734,0
+PI.US,D,20241014,000000,238,239.88,235.6501,238.58,398164,0
+PI.US,D,20241015,000000,237.13,237.635,226.79,233.25,535616,0
+PI.US,D,20241016,000000,237.76,237.76,229.56,233.63,266699,0
+PI.US,D,20241017,000000,238.25,238.98,229.13,229.76,336956,0
+PI.US,D,20241018,000000,232.6,233,218.24,218.3,450390,0
+PI.US,D,20241021,000000,218.92,227.61,214.53,227.14,537940,0
+PI.US,D,20241022,000000,227.13,228.29,221.65,223.5,771620,0
+PI.US,D,20241023,000000,222.06,227.67,216.36,222.46,833484,0
+PI.US,D,20241024,000000,209.28,210.97,189.3901,192.21,2248965,0
+PI.US,D,20241025,000000,193.25,205.9999,189.88,200.7,1097652,0
+PI.US,D,20241028,000000,201,209.68,199.58,205.63,627612,0
+PI.US,D,20241029,000000,205,205,198.48,200,643237,0
+PI.US,D,20241030,000000,197,197,191.46,191.72,477077,0
+PI.US,D,20241031,000000,189.11,192.735,187.55,189.99,374175,0
+PI.US,D,20241101,000000,189.23,195,189,194.71,340738,0
+PI.US,D,20241104,000000,192.93,198.69,191.645,192.91,451289,0
+PI.US,D,20241105,000000,193.27,198.83,193.27,198.23,615839,0
+PI.US,D,20241106,000000,203.96,209.03,198.01,198.03,685769,0
+PI.US,D,20241107,000000,198.71,204.36,197,202.99,682720,0
+PI.US,D,20241108,000000,200.89,207.81,199.4501,203.56,733793,0
+PI.US,D,20241111,000000,206.19,211.45,198.54,199.3,481928,0
+PI.US,D,20241112,000000,199.52,201.45,191.61,194.64,512596,0
+PI.US,D,20241113,000000,195.73,196.26,185.76,185.76,400505,0
+PI.US,D,20241114,000000,186,186,178.57,182.73,451925,0
+PI.US,D,20241115,000000,181.7,181.7,174.8,176.51,391069,0
+PI.US,D,20241118,000000,178,179.38,173.63,175.92,410963,0
+PI.US,D,20241119,000000,172.39,183.62,172.03,182.84,654551,0
+PI.US,D,20241120,000000,183.76,186.07,179.69,185.94,367886,0
+PI.US,D,20241121,000000,187.03,191.685,183.671,188.3,384601,0
+PI.US,D,20241122,000000,188.35,193.13,186.4,191.04,302644,0
+PI.US,D,20241125,000000,193.29,195.9999,188.19,193.63,491453,0
+PI.US,D,20241126,000000,195.8,196.89,192.75,195.57,283777,0
+PI.US,D,20241127,000000,198.03,198.34,184.5001,189.25,225024,0
+PI.US,D,20241129,000000,190.53,193.655,189.6,192.21,107720,0
+PI.US,D,20241202,000000,193.79,197.14,187.1712,187.55,462868,0
+PI.US,D,20241203,000000,186.68,190,185.61,188.21,444431,0
+PI.US,D,20241204,000000,190,190.7099,184.1601,189.56,362992,0
+PI.US,D,20241205,000000,189.71,190.975,175.42,175.85,511996,0
+PI.US,D,20241206,000000,175.85,178.045,163.61,165.25,1173737,0
+PI.US,D,20241209,000000,167.22,168,158.37,159.22,1110629,0
+PI.US,D,20241210,000000,160.65,161.3216,153.02,156.56,606143,0
+PI.US,D,20241211,000000,160.15,161.38,155.35,159.03,537621,0
+PI.US,D,20241212,000000,158.33,161.46,156.13,158.79,633640,0
+PI.US,D,20241213,000000,161.21,164.18,150.525,150.98,746938,0
+PI.US,D,20241216,000000,151.04,154.8034,146.75,150.15,1019984,0
+PI.US,D,20241217,000000,149.55,151.48,146.42,148.06,467534,0
+PI.US,D,20241218,000000,149.69,151,139.755,141.81,712630,0
+PI.US,D,20241219,000000,142.71,144.76,140.87,142.63,760888,0
+PI.US,D,20241220,000000,140.73,150.79,140.73,149.83,1423226,0
+PI.US,D,20241223,000000,149.2,151.7164,144.91,146.14,344279,0
+PI.US,D,20241224,000000,147.67,148.76,145.21,148.76,127979,0
+PI.US,D,20241226,000000,146.92,149.41,145.44,147.78,346718,0
+PI.US,D,20241227,000000,146.26,147.97,143.2617,147.85,310364,0
+PI.US,D,20241230,000000,144.5,148.025,142,146.59,309761,0
+PI.US,D,20241231,000000,147.54,147.61,144.7296,145.26,370761,0
+PI.US,D,20250102,000000,147.24,149.28,145.69,146.75,293051,0
+PI.US,D,20250103,000000,147.11,154,147.11,151.37,485449,0
+PI.US,D,20250106,000000,154.05,155.91,151.4,152.24,387056,0
+PI.US,D,20250107,000000,153.82,154.1,147.98,149.7,385107,0
+PI.US,D,20250108,000000,148.29,150.53,145.59,150.31,299751,0
+PI.US,D,20250110,000000,148.15,148.15,141.01,143.62,489547,0
+PI.US,D,20250113,000000,140.05,146.74,139.03,146.32,467599,0
+PI.US,D,20250114,000000,147.88,151.46,146.72,149.31,474037,0
+PI.US,D,20250115,000000,149,149,128.077,136.52,1779855,0
+PI.US,D,20250116,000000,137,137.0175,126.0101,132.505,1620734,0
+PI.US,D,20250117,000000,134.96,136.87,129.94,131.94,684147,0
+PI.US,D,20250121,000000,134.33,142.33,133.57,139.13,906767,0
+PI.US,D,20250122,000000,140,144.44,136.73,138.74,558602,0
+PI.US,D,20250123,000000,136.5,141.375,132.5,139.47,1030879,0
+PI.US,D,20250124,000000,138.66,138.66,134.88,136.21,407996,0
+PI.US,D,20250127,000000,134.98,135.925,129,130.46,524948,0
+PI.US,D,20250128,000000,132,134.9941,130.515,132.66,300593,0
+PI.US,D,20250129,000000,132.82,134.17,130.14,131.52,246680,0
+PI.US,D,20250130,000000,133.59,133.93,121.34,127.94,976593,0
+PI.US,D,20250131,000000,128.04,129.96,125.2,126.89,452547,0
+PI.US,D,20250203,000000,122.95,125.45,121.82,122.41,799188,0
+PI.US,D,20250204,000000,123.55,127.53,123.08,126.55,517003,0
+PI.US,D,20250205,000000,126.15,129.1988,124.47,127.06,1580869,0
+PI.US,D,20250206,000000,99.785,119.04,98.5,107.76,4529051,0
+PI.US,D,20250207,000000,107.59,108.095,104.2,105.38,1326560,0
+PI.US,D,20250210,000000,105.36,105.71,101.92,104.84,969040,0
+PI.US,D,20250211,000000,102.19,106.7,101.8701,106.33,775955,0
+PI.US,D,20250212,000000,104.24,105.8638,101.705,104.51,465410,0
+PI.US,D,20250213,000000,105.05,105.92,102.05,103.54,411744,0
+PI.US,D,20250214,000000,103.6,105.6408,102.915,103.82,366788,0
+PI.US,D,20250218,000000,105.03,108.68,104.31,105.58,480226,0
+PI.US,D,20250219,000000,104.85,105.89,102.58,103.11,365903,0
+PI.US,D,20250220,000000,103,103.49,100.6,100.81,426438,0
+PI.US,D,20250221,000000,101.53,102.645,96.69,96.75,488012,0
+PI.US,D,20250224,000000,96.74,97.5517,93.54,94.62,543238,0
+PI.US,D,20250225,000000,94.36,95.15,91.99,93.14,349815,0
+PI.US,D,20250226,000000,93.33,96.54,93.33,96.28,455846,0
+PI.US,D,20250227,000000,96.55,96.895,91.41,91.41,341575,0
+PI.US,D,20250228,000000,91.3,96.92,89.425,96.66,703298,0
+PI.US,D,20250303,000000,97.13,97.44,87.2,87.73,769090,0
+PI.US,D,20250304,000000,86.13,93.13,84.17,90.2,846107,0
+PI.US,D,20250305,000000,91.23,94.965,89.3369,94.82,526974,0
+PI.US,D,20250306,000000,92.56,94.045,90.44,92.27,350214,0
+PI.US,D,20250307,000000,92.11,101.15,91.01,100.45,795163,0
+PI.US,D,20250310,000000,98.365,102.39,96.795,100.71,794140,0
+PI.US,D,20250311,000000,100.64,100.79,92.95,94.6,620721,0
+PI.US,D,20250312,000000,95.59,97.41,89.66,91.16,873625,0
+PI.US,D,20250313,000000,91.66,92.72,88.5,89.42,436097,0
+PI.US,D,20250314,000000,91.6,93.59,89.69,90.34,435923,0
+PI.US,D,20250317,000000,90.36,94.77,90.36,92.73,295469,0
+PI.US,D,20250318,000000,91.82,92.665,89.3295,91.46,351126,0
+PI.US,D,20250319,000000,91.48,95.88,91.46,94.06,711627,0
+PI.US,D,20250320,000000,92.57,93.515,89.625,90.05,359808,0
+PI.US,D,20250321,000000,87.94,91.45,87.84,90.25,589010,0
+PI.US,D,20250324,000000,91.51,92.73,90.915,91.14,440833,0
+PI.US,D,20250325,000000,90.69,92.94,89.54,91.62,330515,0
+PI.US,D,20250326,000000,91.51,93.02,89.88,91.15,348363,0
+PI.US,D,20250327,000000,89.71,93.28,89.5,92.86,457099,0
+PI.US,D,20250328,000000,92.82,93.26,89.78,91.8,436225,0
+PI.US,D,20250331,000000,89.7,91.72,88.6475,90.7,576277,0
+PI.US,D,20250401,000000,90.81,90.81,83.53,88.4,431078,0
+PI.US,D,20250402,000000,87.34,93.43,87.2,91.06,820265,0
+PI.US,D,20250403,000000,86.18,87,73.13,73.55,1341981,0
+PI.US,D,20250404,000000,70.2,73.59,68.07,73,1128405,0
+PI.US,D,20250407,000000,69.11,79.25,67.31,69.63,1181480,0
+PI.US,D,20250408,000000,74.04,75.2,60.85,62.54,1370100,0
+PI.US,D,20250409,000000,62.99,77.625,60.97,77.24,1855078,0
+PI.US,D,20250410,000000,73.13,73.24,64.39,65.92,1030650,0
+PI.US,D,20250411,000000,65.57,67.64,63.36,66.77,834907,0
+PI.US,D,20250414,000000,69.96,70.0266,65.47,68.02,639288,0
+PI.US,D,20250415,000000,68.13,69.545,66.34,66.38,436498,0
+PI.US,D,20250416,000000,64.08,66.14,62.935,66.03,722175,0
+PI.US,D,20250417,000000,66.32,69.14,65.7434,68.67,671380,0
+PI.US,D,20250421,000000,66.88,69.8,65.52,69.67,681218,0
+PI.US,D,20250422,000000,70.5,74.53,69.88,74.29,982162,0
+PI.US,D,20250423,000000,77.98,80.63,76.83,77.07,1461495,0
+PI.US,D,20250424,000000,91.87,93,85.54,89.75,2293956,0
+PI.US,D,20250425,000000,90.145,92.7,87.91,91.51,815245,0
+PI.US,D,20250428,000000,91.43,92.2247,87.565,90.84,824245,0
+PI.US,D,20250429,000000,90.71,91.2319,89.08,89.69,912096,0
+PI.US,D,20250430,000000,87.16,92.2,85.945,92.13,768788,0
+PI.US,D,20250501,000000,93.35,96.28,90.435,94.93,710828,0
+PI.US,D,20250502,000000,97.45,100.22,96.425,98.8,552860,0
+PI.US,D,20250505,000000,97.9,100,96.47,98.46,673183,0
+PI.US,D,20250506,000000,96.26,97.62,94.81,96.51,317487,0
+PI.US,D,20250507,000000,96.95,98.43,94.82,97.68,481714,0
+PI.US,D,20250508,000000,99.1,100.08,97.195,97.82,483727,0
+PI.US,D,20250509,000000,99.78,102.975,99.0194,100,486778,0
+PI.US,D,20250512,000000,106.16,112.75,105.475,111.95,975124,0
+PI.US,D,20250513,000000,112.46,121.86,112.27,121.82,1111728,0
+PI.US,D,20250514,000000,122.39,122.39,116.9888,121.46,953010,0
+PI.US,D,20250515,000000,120,122,117.36,121.75,584388,0
+PI.US,D,20250516,000000,122.03,126.23,120.6901,125.05,495539,0
+PI.US,D,20250519,000000,121.02,124.31,121.02,123.32,394668,0
+PI.US,D,20250520,000000,122.35,124.74,122.065,123.33,319153,0
+PI.US,D,20250521,000000,122.1,123.17,116.59,117.52,575574,0
+PI.US,D,20250522,000000,116.77,117.76,113.7101,115.21,450346,0
+PI.US,D,20250523,000000,112.35,113.08,110.24,112,415508,0
+PI.US,D,20250527,000000,115.21,118.98,113,116.42,593219,0
+PI.US,D,20250528,000000,116.53,117.61,114.725,114.88,203847,0
+PI.US,D,20250529,000000,117.35,117.705,113.41,115.56,303959,0
+PI.US,D,20250530,000000,113.81,115.66,111.46,114.09,349287,0
+PI.US,D,20250602,000000,113.02,116.63,112.3204,116.51,481034,0
+PI.US,D,20250603,000000,116.97,121.68,115.02,120.33,437462,0
+PI.US,D,20250604,000000,120.52,121.97,117.67,117.67,917538,0
+PI.US,D,20250605,000000,117.71,119,114.43,115.64,386802,0
+PI.US,D,20250606,000000,118.62,119.45,112.51,113.45,460737,0
+PI.US,D,20250609,000000,115.48,118.79,114.6,117.01,417187,0
+PI.US,D,20250610,000000,117.87,118.81,115.025,115.86,310109,0
+PI.US,D,20250611,000000,117,119.5,109.83,111.02,372592,0
+PI.US,D,20250612,000000,110.05,111.14,107.64,108.9,270295,0
+PI.US,D,20250613,000000,107.65,107.875,104,104.39,293237,0
+PI.US,D,20250616,000000,106.5,108.745,104.84,105.77,633549,0
+PI.US,D,20250617,000000,104.53,106.33,103.91,103.98,210638,0
+PI.US,D,20250618,000000,103.95,106.165,103.0814,104.12,309305,0
+PI.US,D,20250620,000000,104.86,106.18,101.58,103.57,438762,0
+PI.US,D,20250623,000000,103.44,107.4,103.41,106.34,304057,0
+PI.US,D,20250624,000000,108.23,112.15,107.7,107.79,483271,0
+PI.US,D,20250625,000000,108.22,108.62,106.22,108.04,223099,0
+PI.US,D,20250626,000000,109.01,109.4916,107.22,108.47,235692,0
+PI.US,D,20250627,000000,109.04,113.07,108.59,111.83,880236,0
+PI.US,D,20250630,000000,112.18,114.6,110.735,111.07,353148,0
+PI.US,D,20250701,000000,109.82,114,108,112.01,376156,0
+PI.US,D,20250702,000000,112.1,117.21,111.625,113.44,345294,0
+PI.US,D,20250703,000000,114.61,116.21,112.65,115.86,204570,0
+PI.US,D,20250707,000000,114.39,116.34,110.84,112.59,352344,0
+PI.US,D,20250708,000000,113.72,118.8544,113.25,117.18,610786,0
+PI.US,D,20250709,000000,117.08,121.72,115.55,121.61,415329,0
+PI.US,D,20250710,000000,122,122.01,119.21,121,413602,0
+PI.US,D,20250711,000000,119.41,121.405,116.765,116.81,377927,0
+PI.US,D,20250714,000000,116.03,116.06,111.9,112.7,294286,0
+PI.US,D,20250715,000000,115.13,117.065,110.7875,111.65,545468,0
+PI.US,D,20250716,000000,111.19,112.73,107.78,112.37,394638,0
+PI.US,D,20250717,000000,112.245,117.74,111.55,116.12,483292,0
+PI.US,D,20250718,000000,117.58,117.6,115.01,115.98,250942,0
+PI.US,D,20250721,000000,117.59,119,115.12,116.51,391903,0
+PI.US,D,20250722,000000,115.4,116.51,107.42,113.23,742696,0
+PI.US,D,20250723,000000,115.23,118.415,112.7,118.24,519081,0
+PI.US,D,20250724,000000,117.03,121.47,114.33,120.8,375055,0
+PI.US,D,20250725,000000,121.05,124.485,119.0463,124.25,526588,0
+PI.US,D,20250728,000000,125.19,127.21,123.59,126.13,559463,0
+PI.US,D,20250729,000000,126.57,128.83,121.48,122.81,410687,0
+PI.US,D,20250730,000000,123.91,124.985,119.5551,122.21,927385,0
+PI.US,D,20250731,000000,145,164.35162,142,154.58,2704083,0
+PI.US,D,20250801,000000,150.04,156.29,145.0001,152.92,1027615,0
+PI.US,D,20250804,000000,153.74,164.22,152.6,164.05,587269,0
+PI.US,D,20250805,000000,165,166,159.125,162.96,711583,0
+PI.US,D,20250806,000000,161.85,162.66,156.59,159.97,560116,0
+PI.US,D,20250807,000000,162,162.445,153.41,157.77,467372,0
+PI.US,D,20250808,000000,159.76,159.76,150.87,153.73,313964,0
+PI.US,D,20250811,000000,154,156.74,151.47,153.55,376316,0
+PI.US,D,20250812,000000,155.2,163.115,153.93,162.43,328924,0
+PI.US,D,20250813,000000,163.11,170.36,163,169.93,573116,0
+PI.US,D,20250814,000000,166.66,167.97,163.77,167.37,379039,0
+PI.US,D,20250815,000000,167.48,167.48,160.5,161.77,371303,0
+PI.US,D,20250818,000000,161.92,166.57,159.24,165.74,268535,0
+PI.US,D,20250819,000000,164.105,168.885,164.105,166.55,337688,0
+PI.US,D,20250820,000000,164.7,167,160.055,164.78,335213,0
+PI.US,D,20250821,000000,162.81,168.57,162.775,168.21,348435,0
+PI.US,D,20250822,000000,168.31,182.76,168.31,176.82,503741,0
+PI.US,D,20250825,000000,177.37,178.495,175.6448,175.78,251600,0
+PI.US,D,20250826,000000,175.78,179.62,174.83,178.86,449424,0
+PI.US,D,20250827,000000,178.5,189.4299,176.4,186.37,860089,0
+PI.US,D,20250828,000000,186.28,192.48,184.88,190.56,385482,0
+PI.US,D,20250829,000000,190.61,191.148,186.89,187.47,256139,0
+PI.US,D,20250902,000000,181.46,185.94,177.2636,185.74,293595,0
+PI.US,D,20250903,000000,186,195.55,185.36,194.47,1122395,0
+PI.US,D,20250904,000000,193.69,193.69,184.59,188.13,943766,0
+PI.US,D,20250905,000000,188.79,192.77,187.44,191.02,415139,0
+PI.US,D,20250908,000000,192,201.26,191.135,200.78,750872,0
+PI.US,D,20250909,000000,199.77,200,189.89,195.335,707087,0
+PI.US,D,20250910,000000,197.7,201,189.9,190,910133,0
+PI.US,D,20250911,000000,189.65,193.9,182.83,183.43,639552,0
+PI.US,D,20250912,000000,182.75,184.82,176.3,178.76,526355,0
+PI.US,D,20250915,000000,179,192,178.95,190.81,867721,0
+PI.US,D,20250916,000000,191.52,195,185.01,193.76,410397,0
+PI.US,D,20250917,000000,193.77,195.51,189.13,191.48,272023,0
+PI.US,D,20250918,000000,193.59,198.5196,191.32,195.77,611287,0
+PI.US,D,20250919,000000,195.72,195.72,191.12,191.6,1318592,0
+PI.US,D,20250922,000000,191.75,196,189.62,190.94,403770,0
+PI.US,D,20250923,000000,193.76,193.76,182.77,184.97,569971,0
+PI.US,D,20250924,000000,185.86,189.28,182.765,184.64,303997,0
+PI.US,D,20250925,000000,182.09,185.395,175.86,178.47,438977,0
+PI.US,D,20250926,000000,178.68,180.645,172.8,175.45,258836,0
+PI.US,D,20250929,000000,178.17,180.83,175.11,180.2,503969,0
+PI.US,D,20250930,000000,180.48,182.03,174.17,180.75,361868,0
+PI.US,D,20251001,000000,176.65,180,172.99,177.89,369729,0
+PI.US,D,20251002,000000,181.38,184.135,180.11,182.73,266942,0
+PI.US,D,20251003,000000,185.03,192.6,184.17,185.19,371157,0
+PI.US,D,20251006,000000,189.52,197.23,189.52,196.13,479826,0
+PI.US,D,20251007,000000,196.93,198.59,190.575,192.97,426256,0
+PI.US,D,20251008,000000,194,212.98,192.605,212.45,977770,0
+PI.US,D,20251009,000000,213.51,217.17,204.9,205.64,499856,0
+PI.US,D,20251010,000000,205.33,207.08,184.68,187.96,601384,0
+PI.US,D,20251013,000000,194.34,199.36,191.26,196.56,273181,0
+PI.US,D,20251014,000000,189.32,201.25,188.42,197.85,333673,0
+PI.US,D,20251015,000000,200.68,204.76,194.12,198.93,425225,0
+PI.US,D,20251016,000000,200.56,202.65,195.185,201.32,433253,0
+PI.US,D,20251017,000000,197.65,202.8,195.9,201.43,271347,0
+PI.US,D,20251020,000000,203.36,208,196.605,203.4,406463,0
+PI.US,D,20251021,000000,201.4,203.39,194.86,200.72,434283,0
+PI.US,D,20251022,000000,195.86,209.88,195.615,202.08,594705,0
+PI.US,D,20251023,000000,202.51,244.34,202.51,241.17,1512661,0
+PI.US,D,20251024,000000,244.37,247.0635,235.32,235.83,638913,0
+PI.US,D,20251027,000000,238.73,240,231.4101,237.88,411302,0
+PI.US,D,20251028,000000,237.88,239.74,233.57,235.89,338599,0
+PI.US,D,20251029,000000,236.25,245.93,236.025,241.91,618858,0
+PI.US,D,20251030,000000,215.73,223.05,189.68,206.08,1411409,0
+PI.US,D,20251031,000000,207.01,209,196.85,202.16,653243,0
+PI.US,D,20251103,000000,202.01,202.8563,186.03,187.67,689714,0
+PI.US,D,20251104,000000,184.42,184.42,175.36,175.55,485839,0
+PI.US,D,20251105,000000,176.55,183.27,172.4,180.21,335145,0
+PI.US,D,20251106,000000,179.94,181.75,168.73,169.06,555463,0
+PI.US,D,20251107,000000,166,166.06,153,163.63,962787,0
+PI.US,D,20251110,000000,168.66,173.6217,160.34,160.51,405918,0
+PI.US,D,20251111,000000,159.66,160.945,154.55,155.1,494425,0
+PI.US,D,20251112,000000,157.41,158.935,152.29,153.04,375599,0
+PI.US,D,20251113,000000,150.36,152.055,142.79,143.68,505049,0
+PI.US,D,20251114,000000,138.71,146.31,137,142.5,474751,0
+PI.US,D,20251117,000000,142,145.575,139.7,144.49,499638,0
+PI.US,D,20251118,000000,141.88,146.23,139.44,144.86,430071,0
+PI.US,D,20251119,000000,145.43,150.74,144.37,149.16,562150,0
+PI.US,D,20251120,000000,155.31,158.58,146.811,147.94,501725,0
+PI.US,D,20251121,000000,147.84,155.99,140.4,153.57,653692,0
+PI.US,D,20251124,000000,153.75,163.835,153.605,157.44,467435,0
+PI.US,D,20251125,000000,154.32,170.82,154.253,165.39,682986,0
+PI.US,D,20251126,000000,164.25,173.305,164.25,172.81,520764,0
+PI.US,D,20251128,000000,173,175.57,169.64,171.87,281894,0
+PI.US,D,20251201,000000,167.07,169.91,162.33,162.52,693573,0
+PI.US,D,20251202,000000,164.91,171.37,162.43,168.05,1021786,0
+PI.US,D,20251203,000000,168.05,173.98,162.96,164.18,637485,0
+PI.US,D,20251204,000000,162.89,162.89,156.16,156.79,949377,0
+PI.US,D,20251205,000000,158.12,161.86,156.46,158.26,582474,0
+PI.US,D,20251208,000000,159.57,161.78,157.42,158.54,371840,0
+PI.US,D,20251209,000000,156.74,160.9545,155.73,156.47,365486,0
+PI.US,D,20251210,000000,156.38,158.26,152.81,155.06,491342,0
+PI.US,D,20251211,000000,154.3,154.56,150.53,152.56,809048,0
+PI.US,D,20251212,000000,150.14,152,145,145.33,447405,0
+PI.US,D,20251215,000000,146.28,153.95,145,153.29,946203,0
+PI.US,D,20251216,000000,152.21,161.4,152.21,161.01,768685,0
+PI.US,D,20251217,000000,163.38,172.12,163.38,166.49,1251184,0
+PI.US,D,20251218,000000,168.44,177.77,166.5,171.26,874940,0
+PI.US,D,20251219,000000,171.45,176.1467,171.45,173.18,780769,0
+PI.US,D,20251222,000000,175.27,182.16,172.22,178.25,490647,0
+PI.US,D,20251223,000000,175.92,182.0999,171.51,171.99,333804,0
+PI.US,D,20251224,000000,172.5,178.58,170.62,177.66,174013,0
+PI.US,D,20251226,000000,177.75,178.3,173.12,174.01,241595,0
+PI.US,D,20251229,000000,172.01,175.16,169.76,171.59,281529,0
+PI.US,D,20251230,000000,172.01,173.564,168.03,168.6,228696,0
+PI.US,D,20251231,000000,171.49,176.459,168.03,174.01,953142,0
+PI.US,D,20260102,000000,178.01,180.09,169.74,179.76,725033,0
+PI.US,D,20260105,000000,184.685,186.2899,168.855,176.78,743871,0
+PI.US,D,20260106,000000,178.1,194,176.405,193.23,674514,0
+PI.US,D,20260107,000000,192.75,201.28,188.289,195.82,597774,0
+PI.US,D,20260108,000000,196.05,208.79,193.47,208.47,919826,0
+PI.US,D,20260109,000000,209.31,215.25,205.2051,209.16,746851,0
+PI.US,D,20260112,000000,209.3,212,201.5,203.41,616859,0
+PI.US,D,20260113,000000,205.69,209,199.0747,199.54,418505,0
+PI.US,D,20260114,000000,192.28,192.99,171.4,181.36,1143807,0
+PI.US,D,20260115,000000,184.87,185.9799,171.34,171.71,627003,0
+PI.US,D,20260116,000000,172.51,175,161.505,161.93,957833,0
+PI.US,D,20260120,000000,157.29,162.5,151.1,154.4,664406,0
+PI.US,D,20260121,000000,156,172.38,156,167.87,1014624,0
+PI.US,D,20260122,000000,171.81,173.3899,160,160.94,505928,0
+PI.US,D,20260123,000000,159.63,161.435,155.25,159.77,373732,0
+PI.US,D,20260126,000000,159.16,163.8,157.71,162.5,302572,0
+PI.US,D,20260127,000000,163.9,164.46,158.5501,161.79,352560,0
+PI.US,D,20260128,000000,163.78,166.49,158.68,161.56,381449,0
+PI.US,D,20260129,000000,159.52,162.29,146.8201,147.8,985629,0
+PI.US,D,20260130,000000,146.61,148.99,137.25,138.1,1026713,0
+PI.US,D,20260202,000000,136.35,150.105,136.35,148.03,541196,0
+PI.US,D,20260203,000000,147.76,158,146.5948,157.89,690089,0
+PI.US,D,20260204,000000,157.65,162.25,151.66,152.22,1022156,0
+PI.US,D,20260205,000000,149.29,154.86,149,153.83,868962,0
+PI.US,D,20260206,000000,124.81,128.9999,104.7584,116.04,3575193,0
+PI.US,D,20260209,000000,114,118.4917,108.7,111.75,1539326,0
+PI.US,D,20260210,000000,113.35,114.08,108.6901,110.38,896895,0
+PI.US,D,20260211,000000,110.39,113.36,106.38,106.95,1005441,0
+PI.US,D,20260212,000000,109.21,113.9,107.71,110.41,797243,0
+PI.US,D,20260213,000000,108.75,122.065,108.75,121.04,1070902,0
+PI.US,D,20260217,000000,119.98,131.82,119.4723,126.13,935722,0
+PI.US,D,20260218,000000,126.16,128,121.29,123.04,526672,0
diff --git a/daily/us/nasdaq stocks/2/prok.us.txt b/daily/us/nasdaq stocks/2/prok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4751e54c613c50b51dd77cd9ea8214f4d6a55348
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prok.us.txt	
@@ -0,0 +1,1159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PROK.US,D,20210701,000000,10.1,10.1299,10.01,10.04,478686,0
+PROK.US,D,20210702,000000,10.1,10.1,10.04,10.05,155656,0
+PROK.US,D,20210706,000000,10.1,10.115,10.03,10.045,95349,0
+PROK.US,D,20210707,000000,10.05,10.05,9.97,9.97,272283,0
+PROK.US,D,20210708,000000,9.9,10,9.9,9.97,60195,0
+PROK.US,D,20210709,000000,10,10,9.96,9.97,141123,0
+PROK.US,D,20210712,000000,10,10,9.985,9.9882,132635,0
+PROK.US,D,20210713,000000,9.92,10,9.92,9.98,95081,0
+PROK.US,D,20210714,000000,9.96,10.04,9.96,10.01,281443,0
+PROK.US,D,20210715,000000,10.01,10.03,10,10.01,813503,0
+PROK.US,D,20210716,000000,9.99,10,9.9,9.9204,50052,0
+PROK.US,D,20210719,000000,9.93,9.94,9.87,9.87,37390,0
+PROK.US,D,20210720,000000,9.88,9.95,9.88,9.9,85523,0
+PROK.US,D,20210721,000000,9.93,9.9399,9.91,9.91,1982,0
+PROK.US,D,20210722,000000,9.8821,9.92,9.8801,9.92,4318,0
+PROK.US,D,20210723,000000,9.9475,9.9599,9.8849,9.94,17601,0
+PROK.US,D,20210726,000000,9.93,9.93,9.84,9.86,52755,0
+PROK.US,D,20210727,000000,9.87,9.87,9.8,9.85,107897,0
+PROK.US,D,20210728,000000,9.87,9.8763,9.8101,9.85,119969,0
+PROK.US,D,20210729,000000,9.86,9.86,9.84,9.84,48597,0
+PROK.US,D,20210730,000000,9.86,9.88,9.818,9.85,18662,0
+PROK.US,D,20210802,000000,9.84,9.94,9.84,9.885,64343,0
+PROK.US,D,20210803,000000,9.85,9.89,9.85,9.89,12775,0
+PROK.US,D,20210804,000000,9.858,9.89,9.84,9.88,383053,0
+PROK.US,D,20210805,000000,9.88,9.89,9.84,9.85,29585,0
+PROK.US,D,20210806,000000,9.85,9.86,9.81,9.84,43607,0
+PROK.US,D,20210809,000000,9.86,9.86,9.75,9.85,593528,0
+PROK.US,D,20210810,000000,9.85,9.85,9.79,9.84,44143,0
+PROK.US,D,20210811,000000,9.8133,9.85,9.78,9.82,12918,0
+PROK.US,D,20210812,000000,9.8116,9.828,9.8,9.8111,252502,0
+PROK.US,D,20210813,000000,9.81,9.84,9.75,9.825,88727,0
+PROK.US,D,20210816,000000,9.83,9.85,9.82,9.85,17824,0
+PROK.US,D,20210817,000000,9.81,9.84,9.81,9.8283,4431,0
+PROK.US,D,20210818,000000,9.84,9.84,9.82,9.82,5496,0
+PROK.US,D,20210819,000000,9.82,9.82,9.75,9.81,274515,0
+PROK.US,D,20210820,000000,9.81,9.81,9.71,9.77,252280,0
+PROK.US,D,20210823,000000,9.75,9.81,9.75,9.79,9599,0
+PROK.US,D,20210824,000000,9.79,9.8,9.7121,9.8,18270,0
+PROK.US,D,20210825,000000,9.75,9.75,9.71,9.72,14149,0
+PROK.US,D,20210826,000000,9.75,9.75,9.72,9.74,13863,0
+PROK.US,D,20210827,000000,9.75,9.75,9.7046,9.72,9582,0
+PROK.US,D,20210830,000000,9.721,9.772,9.7,9.71,55621,0
+PROK.US,D,20210831,000000,9.75,9.76,9.71,9.75,2406,0
+PROK.US,D,20210901,000000,9.75,9.83,9.72,9.82,20046,0
+PROK.US,D,20210903,000000,9.77,9.8,9.75,9.75,24375,0
+PROK.US,D,20210907,000000,9.8,9.8,9.74,9.74,6381,0
+PROK.US,D,20210908,000000,9.7201,9.78,9.72,9.78,7581,0
+PROK.US,D,20210909,000000,9.81,9.81,9.7487,9.79,65320,0
+PROK.US,D,20210910,000000,9.785,9.79,9.78,9.79,13446,0
+PROK.US,D,20210913,000000,9.7879,9.8,9.77,9.8,146208,0
+PROK.US,D,20210914,000000,9.74,9.8,9.74,9.75,7276,0
+PROK.US,D,20210915,000000,9.75,9.82,9.75,9.82,14197,0
+PROK.US,D,20210916,000000,9.82,9.82,9.77,9.8,24088,0
+PROK.US,D,20210917,000000,9.81,9.81,9.75,9.8,12416,0
+PROK.US,D,20210920,000000,9.83,9.83,9.77,9.8,137578,0
+PROK.US,D,20210921,000000,9.82,9.82,9.76,9.79,127932,0
+PROK.US,D,20210922,000000,9.79,9.81,9.76,9.8,364308,0
+PROK.US,D,20210923,000000,9.81,9.81,9.77,9.8,151164,0
+PROK.US,D,20210924,000000,9.77,9.8,9.75,9.78,3561,0
+PROK.US,D,20210927,000000,9.75,9.83,9.75,9.82,206697,0
+PROK.US,D,20210928,000000,9.8,9.8,9.76,9.76,30177,0
+PROK.US,D,20210929,000000,9.8,9.87,9.7,9.77,203147,0
+PROK.US,D,20210930,000000,9.8,9.85,9.76,9.8,161833,0
+PROK.US,D,20211001,000000,9.8,9.87,9.8,9.87,264113,0
+PROK.US,D,20211004,000000,9.86,9.87,9.82,9.87,199773,0
+PROK.US,D,20211005,000000,9.85,9.87,9.8,9.85,266689,0
+PROK.US,D,20211006,000000,9.8592,9.86,9.8,9.86,3294,0
+PROK.US,D,20211007,000000,9.85,9.87,9.8,9.87,2118,0
+PROK.US,D,20211008,000000,9.84,9.87,9.7977,9.82,2354,0
+PROK.US,D,20211011,000000,9.86,9.86,9.81,9.85,2650,0
+PROK.US,D,20211012,000000,9.83,9.85,9.8,9.84,2816,0
+PROK.US,D,20211013,000000,9.84,9.86,9.81,9.85,4237,0
+PROK.US,D,20211014,000000,9.87,9.87,9.85,9.87,6147,0
+PROK.US,D,20211015,000000,9.87,9.87,9.85,9.87,26338,0
+PROK.US,D,20211018,000000,9.83,9.87,9.82,9.82,15645,0
+PROK.US,D,20211019,000000,9.83,9.87,9.82,9.84,15494,0
+PROK.US,D,20211020,000000,9.86,9.87,9.86,9.86,2942,0
+PROK.US,D,20211021,000000,9.85,9.87,9.82,9.83,17139,0
+PROK.US,D,20211022,000000,9.85,9.87,9.84,9.87,37046,0
+PROK.US,D,20211025,000000,9.87,9.89,9.83,9.85,39045,0
+PROK.US,D,20211026,000000,9.89,9.92,9.85,9.9,153784,0
+PROK.US,D,20211027,000000,9.905,9.91,9.87,9.9,7956,0
+PROK.US,D,20211028,000000,9.9,9.92,9.88,9.92,10422,0
+PROK.US,D,20211029,000000,9.85,9.92,9.85,9.92,22130,0
+PROK.US,D,20211101,000000,9.89,9.97,9.89,9.96,49612,0
+PROK.US,D,20211102,000000,9.93,9.97,9.93,9.97,1497,0
+PROK.US,D,20211103,000000,9.96,9.97,9.95,9.96,509584,0
+PROK.US,D,20211104,000000,9.91,9.97,9.91,9.97,6316,0
+PROK.US,D,20211105,000000,9.96,9.9676,9.95,9.95,8932,0
+PROK.US,D,20211108,000000,9.96,9.97,9.8989,9.9,14587,0
+PROK.US,D,20211109,000000,9.9,9.95,9.9,9.94,21445,0
+PROK.US,D,20211110,000000,9.91,9.93,9.9,9.92,20010,0
+PROK.US,D,20211111,000000,9.9,9.93,9.9,9.93,1825,0
+PROK.US,D,20211112,000000,9.9039,9.93,9.903,9.91,14158,0
+PROK.US,D,20211115,000000,9.89,9.955,9.89,9.92,19722,0
+PROK.US,D,20211116,000000,9.87,9.97,9.87,9.9,35382,0
+PROK.US,D,20211117,000000,9.9,9.9392,9.875,9.9,20869,0
+PROK.US,D,20211118,000000,9.9066,9.92,9.9,9.9,11173,0
+PROK.US,D,20211119,000000,9.91,9.9198,9.91,9.9198,160995,0
+PROK.US,D,20211122,000000,9.91,9.91,9.9,9.9,1411,0
+PROK.US,D,20211123,000000,9.9,9.92,9.9,9.92,18465,0
+PROK.US,D,20211124,000000,9.8922,9.94,9.8801,9.905,3794,0
+PROK.US,D,20211126,000000,9.8634,9.9,9.85,9.9,104469,0
+PROK.US,D,20211129,000000,9.88,9.9,9.88,9.9,3821,0
+PROK.US,D,20211130,000000,9.92,9.92,9.86,9.87,4641,0
+PROK.US,D,20211201,000000,9.88,9.95,9.88,9.93,318972,0
+PROK.US,D,20211202,000000,9.93,9.97,9.88,9.91,54423,0
+PROK.US,D,20211203,000000,9.87,9.9,9.86,9.9,165390,0
+PROK.US,D,20211206,000000,9.875,9.88,9.87,9.87,8970,0
+PROK.US,D,20211207,000000,9.87,9.89,9.87,9.8898,34585,0
+PROK.US,D,20211208,000000,9.89,9.9,9.87,9.87,410282,0
+PROK.US,D,20211209,000000,9.89,9.9,9.86,9.89,35516,0
+PROK.US,D,20211210,000000,9.87,9.8899,9.82,9.88,64992,0
+PROK.US,D,20211213,000000,9.84,9.88,9.83,9.84,4201,0
+PROK.US,D,20211214,000000,9.85,9.85,9.835,9.85,46861,0
+PROK.US,D,20211215,000000,9.855,9.87,9.84,9.86,153796,0
+PROK.US,D,20211216,000000,9.87,9.87,9.8201,9.84,11128,0
+PROK.US,D,20211217,000000,9.84,9.89,9.82,9.8211,20127,0
+PROK.US,D,20211220,000000,9.82,9.87,9.82,9.87,8631,0
+PROK.US,D,20211221,000000,9.8449,9.891,9.8449,9.891,1897,0
+PROK.US,D,20211222,000000,9.83,9.86,9.8271,9.853,45527,0
+PROK.US,D,20211223,000000,9.855,9.87,9.83,9.86,171113,0
+PROK.US,D,20211227,000000,9.85,9.87,9.85,9.87,3288,0
+PROK.US,D,20211228,000000,9.82,9.89,9.82,9.89,1651,0
+PROK.US,D,20211229,000000,9.88,9.89,9.8325,9.85,1905,0
+PROK.US,D,20211230,000000,9.85,9.9,9.85,9.86,4093,0
+PROK.US,D,20211231,000000,9.86,9.9,9.83,9.9,4507,0
+PROK.US,D,20220103,000000,9.89,9.95,9.89,9.91,464713,0
+PROK.US,D,20220104,000000,9.94,9.95,9.88,9.9,2077,0
+PROK.US,D,20220105,000000,9.87,9.88,9.84,9.87,2950,0
+PROK.US,D,20220106,000000,9.8202,9.86,9.82,9.86,171120,0
+PROK.US,D,20220107,000000,9.8257,9.89,9.8257,9.89,23061,0
+PROK.US,D,20220110,000000,9.95,9.95,9.83,9.85,66723,0
+PROK.US,D,20220111,000000,9.84,9.88,9.82,9.87,143340,0
+PROK.US,D,20220112,000000,9.82,9.88,9.82,9.86,64080,0
+PROK.US,D,20220113,000000,9.85,9.85,9.82,9.82,3969,0
+PROK.US,D,20220114,000000,9.82,9.839,9.78,9.839,12547,0
+PROK.US,D,20220118,000000,9.9,9.92,9.82,9.84,5659902,0
+PROK.US,D,20220119,000000,9.9,9.9,9.83,9.84,905436,0
+PROK.US,D,20220120,000000,9.83,9.87,9.83,9.84,895179,0
+PROK.US,D,20220121,000000,9.86,9.86,9.8,9.83,342830,0
+PROK.US,D,20220124,000000,9.78,9.85,9.76,9.78,247412,0
+PROK.US,D,20220125,000000,9.75,9.83,9.75,9.8,41114,0
+PROK.US,D,20220126,000000,9.8,9.8412,9.8,9.82,538276,0
+PROK.US,D,20220127,000000,9.82,9.9,9.82,9.83,117039,0
+PROK.US,D,20220128,000000,9.8,9.835,9.8,9.83,82140,0
+PROK.US,D,20220131,000000,9.84,9.9,9.83,9.84,745068,0
+PROK.US,D,20220201,000000,9.85,9.85,9.83,9.85,18218,0
+PROK.US,D,20220202,000000,9.83,9.86,9.83,9.86,109971,0
+PROK.US,D,20220203,000000,9.87,9.87,9.8337,9.85,5126,0
+PROK.US,D,20220204,000000,9.84,9.8602,9.84,9.86,19839,0
+PROK.US,D,20220207,000000,9.86,9.86,9.83,9.8301,95110,0
+PROK.US,D,20220208,000000,9.83,9.865,9.83,9.865,27629,0
+PROK.US,D,20220209,000000,9.86,9.86,9.82,9.83,2260,0
+PROK.US,D,20220210,000000,9.8323,9.8323,9.83,9.8301,1913,0
+PROK.US,D,20220211,000000,9.84,9.84,9.83,9.83,3565,0
+PROK.US,D,20220214,000000,9.855,9.88,9.85,9.85,11691,0
+PROK.US,D,20220215,000000,9.855,9.88,9.855,9.86,2977,0
+PROK.US,D,20220216,000000,9.8405,9.87,9.8405,9.86,7904,0
+PROK.US,D,20220217,000000,9.86,9.87,9.84,9.87,25932,0
+PROK.US,D,20220218,000000,9.8522,9.87,9.85,9.86,3718,0
+PROK.US,D,20220222,000000,9.86,9.86,9.85,9.86,4167,0
+PROK.US,D,20220223,000000,9.85,9.865,9.85,9.86,12753,0
+PROK.US,D,20220224,000000,9.85,9.86,9.85,9.86,7106,0
+PROK.US,D,20220225,000000,9.85,9.88,9.85,9.88,19773,0
+PROK.US,D,20220228,000000,9.865,9.88,9.85,9.88,40311,0
+PROK.US,D,20220301,000000,9.85,9.87,9.85,9.85,18762,0
+PROK.US,D,20220302,000000,9.85,9.87,9.85,9.87,1652,0
+PROK.US,D,20220303,000000,9.865,9.865,9.85,9.85,3683,0
+PROK.US,D,20220304,000000,9.8548,9.875,9.8548,9.875,6066,0
+PROK.US,D,20220307,000000,9.8649,9.87,9.84,9.855,41649,0
+PROK.US,D,20220308,000000,9.86,9.8649,9.86,9.86,1669,0
+PROK.US,D,20220309,000000,9.95,9.95,9.86,9.86,34404,0
+PROK.US,D,20220310,000000,9.86,9.86,9.86,9.86,70580,0
+PROK.US,D,20220311,000000,9.8605,9.8605,9.86,9.86,1903,0
+PROK.US,D,20220314,000000,9.86,9.88,9.86,9.8603,22952,0
+PROK.US,D,20220315,000000,9.86,9.885,9.86,9.86,18174,0
+PROK.US,D,20220316,000000,9.86,9.87,9.86,9.86,35684,0
+PROK.US,D,20220317,000000,9.87,9.87,9.86,9.86,70461,0
+PROK.US,D,20220318,000000,9.89,9.9,9.86,9.9,8439,0
+PROK.US,D,20220322,000000,9.88,9.88,9.8672,9.88,26242,0
+PROK.US,D,20220323,000000,9.8729,9.91,9.8729,9.91,38997,0
+PROK.US,D,20220324,000000,9.87,9.9406,9.87,9.9,14406,0
+PROK.US,D,20220325,000000,9.95,9.9689,9.9,9.9,4020,0
+PROK.US,D,20220328,000000,9.9,9.915,9.9,9.9002,40888,0
+PROK.US,D,20220329,000000,9.92,9.93,9.8962,9.92,2456,0
+PROK.US,D,20220330,000000,9.904,9.91,9.89,9.89,6874,0
+PROK.US,D,20220331,000000,9.9,9.9,9.88,9.9,70984,0
+PROK.US,D,20220401,000000,9.88,9.91,9.865,9.8928,1108896,0
+PROK.US,D,20220404,000000,9.88,9.88,9.88,9.88,14589,0
+PROK.US,D,20220406,000000,9.91,9.91,9.91,9.91,529,0
+PROK.US,D,20220407,000000,9.8702,9.88,9.87,9.88,2576,0
+PROK.US,D,20220408,000000,9.87,9.88,9.87,9.88,4587,0
+PROK.US,D,20220411,000000,9.87,9.8701,9.87,9.8701,15172,0
+PROK.US,D,20220412,000000,9.88,9.89,9.88,9.88,32673,0
+PROK.US,D,20220413,000000,9.8959,9.905,9.8959,9.905,1238,0
+PROK.US,D,20220414,000000,9.88,9.88,9.88,9.88,540,0
+PROK.US,D,20220418,000000,9.89,9.89,9.882,9.89,5703,0
+PROK.US,D,20220419,000000,9.88,9.9,9.88,9.88,2631,0
+PROK.US,D,20220420,000000,9.89,9.9,9.88,9.886,28215,0
+PROK.US,D,20220421,000000,9.89,9.89,9.89,9.89,3175,0
+PROK.US,D,20220422,000000,9.85,9.915,9.85,9.89,1280,0
+PROK.US,D,20220425,000000,9.89,9.89,9.88,9.88,27451,0
+PROK.US,D,20220426,000000,9.88,9.9,9.88,9.89,65689,0
+PROK.US,D,20220427,000000,9.9,9.9,9.88,9.89,23603,0
+PROK.US,D,20220428,000000,9.88,9.92,9.83,9.92,35074,0
+PROK.US,D,20220429,000000,10,10,9.855,9.88,53576,0
+PROK.US,D,20220502,000000,9.88,9.88,9.8611,9.8611,1688,0
+PROK.US,D,20220503,000000,9.88,9.89,9.85,9.875,115068,0
+PROK.US,D,20220505,000000,9.86,9.86,9.86,9.86,362,0
+PROK.US,D,20220506,000000,9.8601,9.8601,9.86,9.86,244,0
+PROK.US,D,20220509,000000,9.88,9.89,9.87,9.88,121444,0
+PROK.US,D,20220510,000000,9.875,9.89,9.87,9.87,4520,0
+PROK.US,D,20220511,000000,9.87,9.89,9.82,9.86,808151,0
+PROK.US,D,20220512,000000,9.81,9.85,9.81,9.83,114502,0
+PROK.US,D,20220513,000000,9.84,9.85,9.83,9.84,50757,0
+PROK.US,D,20220516,000000,9.84,9.84,9.84,9.84,681,0
+PROK.US,D,20220517,000000,9.84,9.85,9.84,9.85,6673,0
+PROK.US,D,20220518,000000,9.84,9.85,9.84,9.85,10359,0
+PROK.US,D,20220519,000000,9.84,9.86,9.83,9.83,184124,0
+PROK.US,D,20220520,000000,9.8401,9.8401,9.83,9.83,32976,0
+PROK.US,D,20220523,000000,9.855,9.855,9.855,9.855,600,0
+PROK.US,D,20220524,000000,9.835,9.8405,9.82,9.83,256121,0
+PROK.US,D,20220525,000000,9.84,9.8401,9.84,9.84,7840,0
+PROK.US,D,20220526,000000,9.85,9.86,9.84,9.86,15260,0
+PROK.US,D,20220527,000000,9.86,9.8601,9.85,9.85,39870,0
+PROK.US,D,20220531,000000,9.88,9.92,9.86,9.9,171122,0
+PROK.US,D,20220601,000000,9.885,9.9,9.86,9.86,88262,0
+PROK.US,D,20220602,000000,9.86,9.86,9.86,9.86,5390,0
+PROK.US,D,20220606,000000,9.86,9.8609,9.86,9.8609,917,0
+PROK.US,D,20220607,000000,9.87,9.87,9.8601,9.8601,31146,0
+PROK.US,D,20220608,000000,9.8601,9.87,9.8601,9.87,465,0
+PROK.US,D,20220609,000000,9.87,9.8701,9.87,9.87,686,0
+PROK.US,D,20220610,000000,9.8801,9.8801,9.88,9.88,2883,0
+PROK.US,D,20220613,000000,9.94,9.9401,9.88,9.93,577576,0
+PROK.US,D,20220614,000000,9.93,9.94,9.93,9.93,57808,0
+PROK.US,D,20220615,000000,9.94,9.9401,9.93,9.94,46794,0
+PROK.US,D,20220616,000000,9.93,9.94,9.91,9.94,249558,0
+PROK.US,D,20220617,000000,9.92,9.948,9.92,9.93,56290,0
+PROK.US,D,20220621,000000,9.93,9.95,9.93,9.94,143223,0
+PROK.US,D,20220622,000000,9.93,9.9895,9.93,9.96,89577,0
+PROK.US,D,20220623,000000,9.9755,9.98,9.95,9.965,95124,0
+PROK.US,D,20220624,000000,9.9684,9.9799,9.96,9.97,24681,0
+PROK.US,D,20220627,000000,9.97,9.975,9.97,9.97,647783,0
+PROK.US,D,20220628,000000,9.97,9.98,9.96,9.97,564442,0
+PROK.US,D,20220629,000000,9.97,9.99,9.95,9.96,271647,0
+PROK.US,D,20220630,000000,9.45,10.02,9.11,9.95,462850,0
+PROK.US,D,20220701,000000,9.78,10.089,9.3754,9.82,420208,0
+PROK.US,D,20220705,000000,9.85,10.49,8.03,8.41,219988,0
+PROK.US,D,20220706,000000,9.74,9.74,8.5,8.84,485987,0
+PROK.US,D,20220707,000000,8.9,10.3,8.7,9.99,1126299,0
+PROK.US,D,20220708,000000,10.05,10.1399,9.7,10,1674645,0
+PROK.US,D,20220711,000000,9.47,10.55,9.24,9.28,338836,0
+PROK.US,D,20220712,000000,9.4,9.4,8.35,8.63,25614,0
+PROK.US,D,20220713,000000,8.51,8.99,8.32,8.75,81621,0
+PROK.US,D,20220714,000000,8.75,9.79,8.51,8.77,124042,0
+PROK.US,D,20220715,000000,8.8564,8.91,6.6881,7.02,78392,0
+PROK.US,D,20220718,000000,6.94,8.25,6.94,7.95,86136,0
+PROK.US,D,20220719,000000,7.9,8.42,7.46,7.56,82839,0
+PROK.US,D,20220720,000000,7.76,8.0528,7.4101,7.9,99425,0
+PROK.US,D,20220721,000000,8.72,9.32,8.35,8.89,43694,0
+PROK.US,D,20220722,000000,9.44,9.44,8.9501,9,11754,0
+PROK.US,D,20220725,000000,9.49,9.9,9.2,9.7,13399,0
+PROK.US,D,20220726,000000,9.64,11.25,9.6185,11.25,41729,0
+PROK.US,D,20220727,000000,11.98,11.98,10.71,10.88,34200,0
+PROK.US,D,20220728,000000,10.88,11.27,10.49,10.63,103777,0
+PROK.US,D,20220729,000000,10.785,11,9.81,9.84,49969,0
+PROK.US,D,20220801,000000,9.82,10.56,9.81,9.94,6120,0
+PROK.US,D,20220802,000000,9.81,9.9433,9.2096,9.25,7462,0
+PROK.US,D,20220803,000000,8.77,9.19,8.16,8.18,90236,0
+PROK.US,D,20220804,000000,8.35,8.35,7.43,7.77,11945,0
+PROK.US,D,20220805,000000,7.61,8.09,7.23,7.4,33871,0
+PROK.US,D,20220808,000000,7.46,7.83,6.86,7.48,12248,0
+PROK.US,D,20220809,000000,7.55,7.55,6.19,7.04,52587,0
+PROK.US,D,20220810,000000,6.74,7.66,6.23,7.42,35775,0
+PROK.US,D,20220811,000000,7.83,8.05,7.301,7.98,84178,0
+PROK.US,D,20220812,000000,7.668,8.1791,7.668,7.96,11284,0
+PROK.US,D,20220815,000000,7.96,7.96,7.17,7.76,5367,0
+PROK.US,D,20220816,000000,7.75,7.75,7.27,7.62,5152,0
+PROK.US,D,20220817,000000,7.28,8.07,7.08,7.15,55035,0
+PROK.US,D,20220818,000000,7.16,7.5,6.99,7,16136,0
+PROK.US,D,20220819,000000,7.1798,7.5,6.25,6.6,463894,0
+PROK.US,D,20220822,000000,6.2511,7.165,6.2511,6.6,46433,0
+PROK.US,D,20220823,000000,6.71,7.4,6.34,7.34,12311,0
+PROK.US,D,20220824,000000,7.34,7.71,7.11,7.71,39292,0
+PROK.US,D,20220825,000000,7.79,7.79,6.9807,7.5,5488,0
+PROK.US,D,20220826,000000,7.57,7.57,7.0868,7.5,25434,0
+PROK.US,D,20220829,000000,7.15,8,7.15,7.78,5565,0
+PROK.US,D,20220830,000000,6.81,8.65,6.81,8.55,23985,0
+PROK.US,D,20220831,000000,8.94,9.84,8.68,9.6,21503,0
+PROK.US,D,20220901,000000,9.74,10,8.62,9.67,31434,0
+PROK.US,D,20220902,000000,10,10.2,9.725,10.2,47091,0
+PROK.US,D,20220906,000000,10.87,11.189,6.72,7,229549,0
+PROK.US,D,20220907,000000,7.59,7.86,6.98,7.8,76611,0
+PROK.US,D,20220908,000000,7.52,8.9,7,8.17,40611,0
+PROK.US,D,20220909,000000,7.85,9.88,7.79,9.84,47350,0
+PROK.US,D,20220912,000000,10,10,8.82,9.72,125517,0
+PROK.US,D,20220913,000000,9.4,10,9.28,9.72,172038,0
+PROK.US,D,20220914,000000,9.92,10,9.585,10,44699,0
+PROK.US,D,20220915,000000,9.95,10,9.4,9.82,61488,0
+PROK.US,D,20220916,000000,9.91,10.16,9.12,10.14,630205,0
+PROK.US,D,20220919,000000,9.88,11.05,9.48,10.32,59408,0
+PROK.US,D,20220920,000000,10.04,10.435,9.5,9.73,82747,0
+PROK.US,D,20220921,000000,10,10.19,8.46,8.69,104720,0
+PROK.US,D,20220922,000000,8.69,10,8.42,8.87,97765,0
+PROK.US,D,20220923,000000,8.79,9.93,8.61,9.2,59950,0
+PROK.US,D,20220926,000000,9.1,9.925,8.68,8.81,28962,0
+PROK.US,D,20220927,000000,9.4,9.45,8.9101,9.1,13234,0
+PROK.US,D,20220928,000000,8.95,10.2,8.95,9.97,20658,0
+PROK.US,D,20220929,000000,9.87,9.87,8.75,8.85,90939,0
+PROK.US,D,20220930,000000,9.01,9.91,8.76,9.01,22869,0
+PROK.US,D,20221003,000000,8.89,9.97,8.89,9.3,5173,0
+PROK.US,D,20221004,000000,9.4,9.9755,9.33,9.76,7109,0
+PROK.US,D,20221005,000000,9.5645,10,9.5645,9.6,14236,0
+PROK.US,D,20221006,000000,9.71,10,9.7,9.85,40781,0
+PROK.US,D,20221007,000000,9.96,10,9.2,9.46,79879,0
+PROK.US,D,20221010,000000,9.46,9.84,9.19,9.63,26253,0
+PROK.US,D,20221011,000000,9.6,10,9.43,9.76,12777,0
+PROK.US,D,20221012,000000,9.5,10,9.5,9.59,5894,0
+PROK.US,D,20221013,000000,10,10.25,9.8628,10.25,49112,0
+PROK.US,D,20221014,000000,10.5,10.5,9.86,9.91,54624,0
+PROK.US,D,20221017,000000,10.25,10.48,9.97,9.97,9295,0
+PROK.US,D,20221018,000000,10.3,10.5,9.97,9.97,19594,0
+PROK.US,D,20221019,000000,9.94,10.3,9.94,10.15,42492,0
+PROK.US,D,20221020,000000,10.3,10.4,10.07,10.33,36002,0
+PROK.US,D,20221021,000000,10.16,10.929,10,10.27,11134,0
+PROK.US,D,20221024,000000,10.17,10.2,9.88,10.07,18504,0
+PROK.US,D,20221025,000000,10.15,10.49,9.73,10.2,22954,0
+PROK.US,D,20221026,000000,10.48,10.48,10.01,10.2,29961,0
+PROK.US,D,20221027,000000,10.11,10.2,9.975,10.11,8976,0
+PROK.US,D,20221028,000000,9.98,10.5,9.98,10.5,17004,0
+PROK.US,D,20221031,000000,10.4,10.43,10.1,10.12,7191,0
+PROK.US,D,20221101,000000,10.36,10.5,10.2,10.5,19562,0
+PROK.US,D,20221102,000000,10.28,10.49,10.25,10.48,4991,0
+PROK.US,D,20221103,000000,10.31,10.51,10.3,10.5,36975,0
+PROK.US,D,20221104,000000,10.5,10.5,10.3,10.46,12612,0
+PROK.US,D,20221107,000000,10.49,10.68,10.27,10.5,19026,0
+PROK.US,D,20221108,000000,10.65,10.65,10.34,10.47,41194,0
+PROK.US,D,20221109,000000,10.29,10.65,10.29,10.55,12938,0
+PROK.US,D,20221110,000000,10.65,10.65,10.425,10.65,11308,0
+PROK.US,D,20221111,000000,10.65,14,10.205,11.38,101919,0
+PROK.US,D,20221114,000000,10.97,11.94,10.28,11.2,94317,0
+PROK.US,D,20221115,000000,11.19,11.75,10.255,10.84,46784,0
+PROK.US,D,20221116,000000,10.88,10.88,10.12,10.45,81665,0
+PROK.US,D,20221117,000000,10.48,10.99,9.76,10.04,56059,0
+PROK.US,D,20221118,000000,10.09,10.29,9.4,9.7,82701,0
+PROK.US,D,20221121,000000,9.63,10.3,9.03,9.03,49262,0
+PROK.US,D,20221122,000000,9.22,10.075,8.02,9.11,167240,0
+PROK.US,D,20221123,000000,9.11,10.9,8.785,9.61,248381,0
+PROK.US,D,20221125,000000,9.56,10.19,9.25,9.31,54231,0
+PROK.US,D,20221128,000000,9.29,10.024,8.2401,8.45,226865,0
+PROK.US,D,20221129,000000,8.51,9.11,8.26,9.02,80394,0
+PROK.US,D,20221130,000000,9.09,9.24,8.55,9.11,557152,0
+PROK.US,D,20221201,000000,8.94,10.46,8.36,10.25,238903,0
+PROK.US,D,20221202,000000,10.11,10.5,9.8,10.31,113558,0
+PROK.US,D,20221205,000000,9.82,10.5,9.66,10.48,52689,0
+PROK.US,D,20221206,000000,10.49,11.55,9.71,10.49,280451,0
+PROK.US,D,20221207,000000,10.54,10.86,10.2,10.34,158162,0
+PROK.US,D,20221208,000000,10.15,10.91,10.15,10.48,47903,0
+PROK.US,D,20221209,000000,10.4204,10.79,10.235,10.45,335228,0
+PROK.US,D,20221212,000000,10.51,10.84,10.37,10.56,143700,0
+PROK.US,D,20221213,000000,10.63,11.6,10.4,10.62,89342,0
+PROK.US,D,20221214,000000,10.52,10.71,8.68,8.69,88383,0
+PROK.US,D,20221215,000000,9.04,9.4874,8,8.19,95700,0
+PROK.US,D,20221216,000000,8.2,8.2,7.74,8,126271,0
+PROK.US,D,20221219,000000,7.83,8.84,7.83,8.27,42874,0
+PROK.US,D,20221220,000000,8.14,8.75,7.22,7.3,58174,0
+PROK.US,D,20221221,000000,7.4493,8.24,7.4493,7.53,102982,0
+PROK.US,D,20221222,000000,7.63,8.395,7.4107,7.42,47996,0
+PROK.US,D,20221223,000000,7.35,7.4769,6.5,6.53,209657,0
+PROK.US,D,20221227,000000,6.55,7.1613,6.15,6.15,43341,0
+PROK.US,D,20221228,000000,6.1,6.15,5.14,5.47,90036,0
+PROK.US,D,20221229,000000,5.78,7.28,5.385,7.05,153710,0
+PROK.US,D,20221230,000000,7.74,7.74,6.31,6.86,62436,0
+PROK.US,D,20230103,000000,7.32,7.76,6.8601,6.87,47996,0
+PROK.US,D,20230104,000000,6.86,7.185,6.52,6.91,50441,0
+PROK.US,D,20230105,000000,6.67,6.83,6.06,6.32,50388,0
+PROK.US,D,20230106,000000,6.23,6.5,6,6.1,40119,0
+PROK.US,D,20230109,000000,6.3,7.105,5.9,7,76693,0
+PROK.US,D,20230110,000000,6.64,7.67,6.55,7.67,61627,0
+PROK.US,D,20230111,000000,8.99,8.99,6.75,7.65,565112,0
+PROK.US,D,20230112,000000,7.64,8,7.0201,8,126504,0
+PROK.US,D,20230113,000000,7.52,8.43,7.52,8.43,73428,0
+PROK.US,D,20230117,000000,8.34,9.44,8.16,9.01,84832,0
+PROK.US,D,20230118,000000,8.78,9.46,8.6901,9.39,90898,0
+PROK.US,D,20230119,000000,9.14,9.39,8.76,9.3,35468,0
+PROK.US,D,20230120,000000,9.09,9.49,8.77,9.47,43000,0
+PROK.US,D,20230123,000000,9.32,10.4,9.12,10.4,159770,0
+PROK.US,D,20230124,000000,10.11,10.5,9.76,9.76,98820,0
+PROK.US,D,20230125,000000,9.58,9.58,8.45,8.45,55575,0
+PROK.US,D,20230126,000000,8.68,9.38,8.68,9.09,92263,0
+PROK.US,D,20230127,000000,8.91,10.12,8.8023,10.12,70822,0
+PROK.US,D,20230130,000000,9.76,10.3,9.01,9.94,91403,0
+PROK.US,D,20230131,000000,9.46,10.49,9.46,10.43,63939,0
+PROK.US,D,20230201,000000,10.29,10.76,9.92,10.46,74355,0
+PROK.US,D,20230202,000000,10.48,10.69,10.2,10.35,64255,0
+PROK.US,D,20230203,000000,10.06,10.55,10.02,10.39,74127,0
+PROK.US,D,20230206,000000,10.22,11,10.22,11,117864,0
+PROK.US,D,20230207,000000,10.8,11.74,10.37,11.5,170279,0
+PROK.US,D,20230208,000000,11.69,11.955,10.9,11.75,162554,0
+PROK.US,D,20230209,000000,11.63,12.58,11.6,11.97,145370,0
+PROK.US,D,20230210,000000,12.07,12.12,11.52,11.96,73441,0
+PROK.US,D,20230213,000000,11.9,13.31,11.7897,12.12,63546,0
+PROK.US,D,20230214,000000,12,12.695,10.76,11.35,128906,0
+PROK.US,D,20230215,000000,11.49,12.28,10.855,11.82,44112,0
+PROK.US,D,20230216,000000,11.49,12.37,10.34,11.49,44968,0
+PROK.US,D,20230217,000000,11.07,11.8434,10.7501,11.59,17834,0
+PROK.US,D,20230221,000000,11.25,11.72,10.415,11,42476,0
+PROK.US,D,20230222,000000,10.74,12.02,10.74,11.95,35667,0
+PROK.US,D,20230223,000000,11.95,12.27,11.6627,11.83,30528,0
+PROK.US,D,20230224,000000,11.97,12.045,11.4001,11.5,26372,0
+PROK.US,D,20230227,000000,11.71,12.14,11.3158,11.5,22719,0
+PROK.US,D,20230228,000000,11.68,12.05,11.365,11.69,186564,0
+PROK.US,D,20230301,000000,11.5,11.9,11.41,11.565,43367,0
+PROK.US,D,20230302,000000,11.59,11.9,11.1862,11.57,47944,0
+PROK.US,D,20230303,000000,11.59,11.9,11.4,11.53,18710,0
+PROK.US,D,20230306,000000,11,12.89,10.641,11.92,753733,0
+PROK.US,D,20230307,000000,12.13,13.7399,11.862,11.98,273210,0
+PROK.US,D,20230308,000000,12.15,13.2157,11.84,11.91,299368,0
+PROK.US,D,20230309,000000,12,12.55,11.48,12.1,273704,0
+PROK.US,D,20230310,000000,11.83,12.78,11.19,11.97,295907,0
+PROK.US,D,20230313,000000,11.6,14.19,11.6,13.78,293801,0
+PROK.US,D,20230314,000000,13.89,14,12.885,12.95,276417,0
+PROK.US,D,20230315,000000,12.87,13.4,12.63,12.66,1091538,0
+PROK.US,D,20230316,000000,12.58,13.35,12.3,12.46,971744,0
+PROK.US,D,20230317,000000,12.25,13.14,12.25,12.45,976988,0
+PROK.US,D,20230320,000000,12.57,13.155,9.12,9.91,727389,0
+PROK.US,D,20230321,000000,9.97,10.4,9.3,9.86,1283480,0
+PROK.US,D,20230322,000000,9.55,11.04,9.55,10.7,203658,0
+PROK.US,D,20230323,000000,10.65,11.405,10.55,10.95,190959,0
+PROK.US,D,20230324,000000,10.96,13.21,10.96,12.62,433888,0
+PROK.US,D,20230327,000000,13.26,13.77,12.7601,12.99,522910,0
+PROK.US,D,20230328,000000,12.99,13.13,11.78,12.03,230547,0
+PROK.US,D,20230329,000000,12.03,13,11.4,11.72,198028,0
+PROK.US,D,20230330,000000,11.68,11.8486,11.32,11.38,135660,0
+PROK.US,D,20230331,000000,11.38,11.4768,10.66,11.32,345350,0
+PROK.US,D,20230403,000000,11.21,11.27,10.92,11.11,83722,0
+PROK.US,D,20230404,000000,11.06,11.4322,10.72,10.76,168855,0
+PROK.US,D,20230405,000000,10.66,11.2,9.05,9.13,405244,0
+PROK.US,D,20230406,000000,9.13,10.17,9.13,9.85,310079,0
+PROK.US,D,20230410,000000,9.65,10.53,9.65,10.53,82764,0
+PROK.US,D,20230411,000000,10.58,11.44,10.4,11.1,165231,0
+PROK.US,D,20230412,000000,11.44,11.6,11.04,11.42,128172,0
+PROK.US,D,20230413,000000,11.49,12.015,11.325,11.95,122095,0
+PROK.US,D,20230414,000000,11.94,12.35,11.83,12.3,107996,0
+PROK.US,D,20230417,000000,12.42,13.08,12.33,12.85,244163,0
+PROK.US,D,20230418,000000,12.8,13.37,12.7595,13,90389,0
+PROK.US,D,20230419,000000,13.05,13.1538,12.18,12.21,119533,0
+PROK.US,D,20230420,000000,12.12,12.4,11.435,11.65,119306,0
+PROK.US,D,20230421,000000,11.64,12.52,11.17,11.9,157565,0
+PROK.US,D,20230424,000000,11.69,12.2551,11.12,11.45,110054,0
+PROK.US,D,20230425,000000,11.46,11.46,10.16,10.45,198515,0
+PROK.US,D,20230426,000000,10.99,10.99,10.15,10.18,140320,0
+PROK.US,D,20230427,000000,10.08,10.13,9.72,9.79,123670,0
+PROK.US,D,20230428,000000,9.79,9.81,9.275,9.44,91919,0
+PROK.US,D,20230501,000000,9.48,10.5,9.39,10.27,103612,0
+PROK.US,D,20230502,000000,10.28,10.55,9.42,9.56,66286,0
+PROK.US,D,20230503,000000,9.61,9.73,9.25,9.36,72068,0
+PROK.US,D,20230504,000000,9.41,9.6199,9.05,9.25,83505,0
+PROK.US,D,20230505,000000,9.36,9.36,8.24,9.05,141280,0
+PROK.US,D,20230508,000000,9.12,9.51,8.83,9.4,70913,0
+PROK.US,D,20230509,000000,9.23,9.24,8.88,9.1,116679,0
+PROK.US,D,20230510,000000,9.08,9.24,8.86,9,61882,0
+PROK.US,D,20230511,000000,8.94,9.14,8.755,9.02,77299,0
+PROK.US,D,20230512,000000,9.2,9.64,8.945,9.11,72408,0
+PROK.US,D,20230515,000000,9.15,9.54,9.04,9.22,56064,0
+PROK.US,D,20230516,000000,9.11,9.8,8.975,9.73,94351,0
+PROK.US,D,20230517,000000,9.74,10.31,9.62,10.19,80700,0
+PROK.US,D,20230518,000000,10.21,10.57,9.15,9.41,162214,0
+PROK.US,D,20230519,000000,9.4,9.54,9.15,9.2,164799,0
+PROK.US,D,20230522,000000,9.28,10.16,9.16,10.01,180947,0
+PROK.US,D,20230523,000000,9.94,10.82,9.94,10.43,146042,0
+PROK.US,D,20230524,000000,10.42,10.91,10.17,10.55,102263,0
+PROK.US,D,20230525,000000,10.48,10.72,9.74,10.25,74249,0
+PROK.US,D,20230526,000000,10.26,11.18,10.1,10.98,80378,0
+PROK.US,D,20230530,000000,11.18,12.268,10.8079,11.22,128323,0
+PROK.US,D,20230531,000000,11.86,12.19,11.21,12.14,199927,0
+PROK.US,D,20230601,000000,12.24,12.24,11.2,11.21,197090,0
+PROK.US,D,20230602,000000,11.11,11.79,11.0001,11.51,147823,0
+PROK.US,D,20230605,000000,11.31,12.18,11.1601,12.13,159379,0
+PROK.US,D,20230606,000000,11.96,12.27,11.77,12,200188,0
+PROK.US,D,20230607,000000,11.9,11.932,11.18,11.35,141154,0
+PROK.US,D,20230608,000000,11.4,11.94,11.32,11.48,120998,0
+PROK.US,D,20230609,000000,11.29,12.07,11.29,12.06,384781,0
+PROK.US,D,20230612,000000,12.1,12.47,11.67,11.86,192806,0
+PROK.US,D,20230613,000000,11.68,12.38,11.53,11.66,231331,0
+PROK.US,D,20230614,000000,11.71,12.17,11.21,11.25,444399,0
+PROK.US,D,20230615,000000,11.19,11.6,10.97,11.25,527268,0
+PROK.US,D,20230616,000000,11.29,11.69,10.03,10.395,811605,0
+PROK.US,D,20230620,000000,10.62,11.51,10.49,10.74,708360,0
+PROK.US,D,20230621,000000,10.63,11.07,10.36,10.75,763156,0
+PROK.US,D,20230622,000000,10.78,11.44,10.65,11.1,329784,0
+PROK.US,D,20230623,000000,10.98,11.405,9.91,10.05,8618794,0
+PROK.US,D,20230626,000000,10.12,10.12,9.5783,9.94,496875,0
+PROK.US,D,20230627,000000,9.95,10.05,9.58,9.97,215639,0
+PROK.US,D,20230628,000000,9.96,10.09,9.86,9.91,173401,0
+PROK.US,D,20230629,000000,9.81,10.56,9.81,10.56,258833,0
+PROK.US,D,20230630,000000,10.57,11.49,10.57,11.19,409636,0
+PROK.US,D,20230703,000000,11.18,11.47,10.98,11.47,52261,0
+PROK.US,D,20230705,000000,11.5,12.21,11.4,11.77,238166,0
+PROK.US,D,20230706,000000,11.7,11.7,10.16,11.08,262398,0
+PROK.US,D,20230707,000000,11.09,11.34,10.91,11.27,137766,0
+PROK.US,D,20230710,000000,11.18,11.67,11.18,11.44,109408,0
+PROK.US,D,20230711,000000,11.45,11.63,10.57,10.89,217940,0
+PROK.US,D,20230712,000000,11.06,11.08,10.72,10.92,103100,0
+PROK.US,D,20230713,000000,10.94,11.28,10.88,11.23,102281,0
+PROK.US,D,20230714,000000,11.16,11.22,10.8,11.12,87678,0
+PROK.US,D,20230717,000000,11.16,12.15,11.16,11.86,187307,0
+PROK.US,D,20230718,000000,11.9,12.23,11.2,11.39,156160,0
+PROK.US,D,20230719,000000,11.48,11.82,11.15,11.24,154849,0
+PROK.US,D,20230720,000000,11.3,11.34,10.62,11.15,119900,0
+PROK.US,D,20230721,000000,11.32,11.895,11.18,11.6,172525,0
+PROK.US,D,20230724,000000,11.65,11.84,11.12,11.39,119452,0
+PROK.US,D,20230725,000000,11.61,12.17,11.3001,11.51,140691,0
+PROK.US,D,20230726,000000,11.51,12.21,11.51,11.65,94648,0
+PROK.US,D,20230727,000000,11.81,11.9919,11.3,11.36,118521,0
+PROK.US,D,20230728,000000,11.46,12.15,11.46,11.94,91237,0
+PROK.US,D,20230731,000000,11.98,12.85,11.85,12.82,167323,0
+PROK.US,D,20230801,000000,12.7,13.175,12.49,13.08,226924,0
+PROK.US,D,20230802,000000,12.98,13.1,12.3,12.88,181576,0
+PROK.US,D,20230803,000000,12.83,12.94,12.0201,12.19,119888,0
+PROK.US,D,20230804,000000,12.21,13,12.08,12.94,137307,0
+PROK.US,D,20230807,000000,13.08,13.08,12.12,12.29,75871,0
+PROK.US,D,20230808,000000,12.22,12.985,12.1401,12.75,146907,0
+PROK.US,D,20230809,000000,12.76,12.96,12.33,12.89,174017,0
+PROK.US,D,20230810,000000,13.11,13.17,12.42,12.72,137354,0
+PROK.US,D,20230811,000000,12.96,13.51,12.765,12.94,131041,0
+PROK.US,D,20230814,000000,12.92,12.92,11.56,11.77,124748,0
+PROK.US,D,20230815,000000,11.77,11.88,11,11.02,221900,0
+PROK.US,D,20230816,000000,11,11.23,10.13,10.3,162877,0
+PROK.US,D,20230817,000000,10.29,10.478,9.665,9.77,204258,0
+PROK.US,D,20230818,000000,9.68,10.03,9.6,9.76,177875,0
+PROK.US,D,20230821,000000,9.75,9.75,8.84,9.32,305189,0
+PROK.US,D,20230822,000000,9.37,9.835,9.2,9.59,167239,0
+PROK.US,D,20230823,000000,9.59,9.9499,9.55,9.73,173880,0
+PROK.US,D,20230824,000000,9.66,9.745,8.89,8.91,143162,0
+PROK.US,D,20230825,000000,8.95,9.05,8.4,8.51,327293,0
+PROK.US,D,20230828,000000,8.57,9.02,8.48,8.58,248836,0
+PROK.US,D,20230829,000000,8.56,9.12,8.5,8.82,327329,0
+PROK.US,D,20230830,000000,8.81,9.219,8.69,8.99,380658,0
+PROK.US,D,20230831,000000,8.99,9.25,8.54,8.58,482139,0
+PROK.US,D,20230901,000000,8.66,8.89,8.38,8.64,343873,0
+PROK.US,D,20230905,000000,8.59,8.68,8.39,8.51,470806,0
+PROK.US,D,20230906,000000,8.49,8.84,8.1,8.25,368067,0
+PROK.US,D,20230907,000000,8.22,8.24,7.8308,7.97,409734,0
+PROK.US,D,20230908,000000,7.99,8.09,7.81,8.05,233125,0
+PROK.US,D,20230911,000000,8.13,8.54,8.1,8.35,272578,0
+PROK.US,D,20230912,000000,8.35,8.56,7.69,7.71,460978,0
+PROK.US,D,20230913,000000,7.77,7.82,7.16,7.21,305836,0
+PROK.US,D,20230914,000000,7.25,7.39,6.88,6.96,361612,0
+PROK.US,D,20230915,000000,6.96,7.01,6.025,6.41,2709671,0
+PROK.US,D,20230918,000000,6.42,6.63,6.39,6.435,371513,0
+PROK.US,D,20230919,000000,6.36,6.36,4.845,4.85,683119,0
+PROK.US,D,20230920,000000,4.85,5.29,4.55,4.69,1884347,0
+PROK.US,D,20230921,000000,4.59,4.63,4.205,4.35,652224,0
+PROK.US,D,20230922,000000,4.38,4.92,4.319,4.83,1106697,0
+PROK.US,D,20230925,000000,4.79,4.93,4.34,4.4,310688,0
+PROK.US,D,20230926,000000,4.33,4.45,4.28,4.32,260466,0
+PROK.US,D,20230927,000000,4.32,4.34,3.95,4.32,727698,0
+PROK.US,D,20230928,000000,4.35,4.98,4.35,4.71,671245,0
+PROK.US,D,20230929,000000,4.76,4.8,4.36,4.58,283142,0
+PROK.US,D,20231002,000000,4.57,4.58,4.23,4.3,358191,0
+PROK.US,D,20231003,000000,4.24,4.49,4.18,4.48,335982,0
+PROK.US,D,20231004,000000,4.51,4.78,4.375,4.76,358937,0
+PROK.US,D,20231005,000000,4.73,4.85,4.64,4.75,302015,0
+PROK.US,D,20231006,000000,4.73,4.73,4.28,4.63,485209,0
+PROK.US,D,20231009,000000,4.63,4.63,4.145,4.155,3611913,0
+PROK.US,D,20231010,000000,4.12,4.52,4.1,4.51,533982,0
+PROK.US,D,20231011,000000,4.4,4.4,3.68,3.72,925342,0
+PROK.US,D,20231012,000000,3.71,3.725,2.37,2.55,1345538,0
+PROK.US,D,20231013,000000,2.65,2.77,2.51,2.77,1779263,0
+PROK.US,D,20231016,000000,2.8,3.07,2.75,2.9,1234664,0
+PROK.US,D,20231017,000000,2.89,3.02,2.65,2.67,698856,0
+PROK.US,D,20231018,000000,2.64,2.66,2.13,2.22,825506,0
+PROK.US,D,20231019,000000,2.24,2.275,2.1,2.205,1315807,0
+PROK.US,D,20231020,000000,2.22,2.22,1.76,1.77,712209,0
+PROK.US,D,20231023,000000,1.75,1.94,1.63,1.79,981510,0
+PROK.US,D,20231024,000000,1.77,1.87,1.62,1.84,1026789,0
+PROK.US,D,20231025,000000,1.83,1.85,1.65,1.745,373666,0
+PROK.US,D,20231026,000000,1.75,1.84,1.75,1.835,493822,0
+PROK.US,D,20231027,000000,1.78,1.83,1.45,1.505,1206207,0
+PROK.US,D,20231030,000000,1.5,1.72,1.45,1.69,1034773,0
+PROK.US,D,20231031,000000,1.8,1.8499,1.57,1.63,936872,0
+PROK.US,D,20231101,000000,1.64,1.7,1.48,1.665,702164,0
+PROK.US,D,20231102,000000,1.65,1.82,1.56,1.82,687155,0
+PROK.US,D,20231103,000000,1.85,2.01,1.59,1.61,1141891,0
+PROK.US,D,20231106,000000,1.59,1.66,1.53,1.57,413512,0
+PROK.US,D,20231107,000000,1.57,1.64,1.51,1.61,316977,0
+PROK.US,D,20231108,000000,1.61,1.71,1.59,1.675,281167,0
+PROK.US,D,20231109,000000,1.7,1.74,1.62,1.67,550285,0
+PROK.US,D,20231110,000000,1.69,1.71,1.56,1.6,685368,0
+PROK.US,D,20231113,000000,1.62,1.62,1.51,1.6,629581,0
+PROK.US,D,20231114,000000,1.82,1.87,1.375,1.52,1847704,0
+PROK.US,D,20231115,000000,1.49,1.795,1.34,1.39,2055958,0
+PROK.US,D,20231116,000000,1.41,1.41,1.17,1.23,1481613,0
+PROK.US,D,20231117,000000,1.24,1.26,1.12,1.21,1498092,0
+PROK.US,D,20231120,000000,1.27,1.83,1.27,1.76,6365633,0
+PROK.US,D,20231121,000000,1.8,2.165,1.605,1.86,5425797,0
+PROK.US,D,20231122,000000,1.87,1.98,1.65,1.79,2241519,0
+PROK.US,D,20231124,000000,1.81,1.96,1.63,1.72,913623,0
+PROK.US,D,20231127,000000,1.72,1.75,1.54,1.74,923292,0
+PROK.US,D,20231128,000000,1.71,1.93,1.68,1.86,477038,0
+PROK.US,D,20231129,000000,1.81,2.01,1.81,1.87,593430,0
+PROK.US,D,20231130,000000,1.87,1.91,1.665,1.68,1035836,0
+PROK.US,D,20231201,000000,1.73,1.73,1.6,1.685,617491,0
+PROK.US,D,20231204,000000,1.72,1.74,1.49,1.52,590676,0
+PROK.US,D,20231205,000000,1.55,1.68,1.52,1.68,319185,0
+PROK.US,D,20231206,000000,1.68,1.93,1.615,1.82,669961,0
+PROK.US,D,20231207,000000,1.8,1.87,1.6703,1.81,415223,0
+PROK.US,D,20231208,000000,1.77,1.89,1.71,1.8,358601,0
+PROK.US,D,20231211,000000,1.82,1.89,1.6,1.605,564619,0
+PROK.US,D,20231212,000000,1.64,1.65,1.52,1.615,289491,0
+PROK.US,D,20231213,000000,1.61,1.8,1.59,1.77,643038,0
+PROK.US,D,20231214,000000,1.85,2.08,1.8,1.92,784057,0
+PROK.US,D,20231215,000000,1.94,2.07,1.78,1.78,965336,0
+PROK.US,D,20231218,000000,1.78,1.87,1.67,1.75,433616,0
+PROK.US,D,20231219,000000,1.75,1.9,1.73,1.82,551946,0
+PROK.US,D,20231220,000000,1.82,1.935,1.76,1.79,461640,0
+PROK.US,D,20231221,000000,1.8,1.99,1.8,1.94,434256,0
+PROK.US,D,20231222,000000,1.95,2.15,1.95,2.03,1160571,0
+PROK.US,D,20231226,000000,2.04,2.26,2.02,2.12,683158,0
+PROK.US,D,20231227,000000,2.12,2.2,1.89,2.12,986659,0
+PROK.US,D,20231228,000000,2.24,2.25,1.8,1.82,1879852,0
+PROK.US,D,20231229,000000,1.85,1.91,1.69,1.78,1146664,0
+PROK.US,D,20240102,000000,1.74,1.81,1.66,1.71,837054,0
+PROK.US,D,20240103,000000,1.67,1.7188,1.48,1.5,748460,0
+PROK.US,D,20240104,000000,1.53,1.57,1.44,1.51,450942,0
+PROK.US,D,20240105,000000,1.5,1.52,1.37,1.46,921114,0
+PROK.US,D,20240108,000000,1.48,1.67,1.42,1.48,731134,0
+PROK.US,D,20240109,000000,1.47,1.645,1.43,1.58,581113,0
+PROK.US,D,20240110,000000,1.6,1.66,1.53,1.62,453786,0
+PROK.US,D,20240111,000000,1.61,1.69,1.57,1.58,620063,0
+PROK.US,D,20240112,000000,1.61,1.69,1.58,1.61,435868,0
+PROK.US,D,20240116,000000,1.6,1.635,1.38,1.42,757041,0
+PROK.US,D,20240117,000000,1.38,1.43,1.33,1.37,315408,0
+PROK.US,D,20240118,000000,1.33,1.43,1.25,1.35,607798,0
+PROK.US,D,20240119,000000,1.39,1.39,1.27,1.3,511859,0
+PROK.US,D,20240122,000000,1.3,1.405,1.25,1.37,632001,0
+PROK.US,D,20240123,000000,1.37,1.57,1.37,1.54,632258,0
+PROK.US,D,20240124,000000,1.59,1.685,1.565,1.62,544609,0
+PROK.US,D,20240125,000000,1.63,1.72,1.55,1.58,408289,0
+PROK.US,D,20240126,000000,1.64,1.66,1.41,1.42,291411,0
+PROK.US,D,20240129,000000,1.43,1.48,1.41,1.48,229592,0
+PROK.US,D,20240130,000000,1.47,1.47,1.35,1.4,323454,0
+PROK.US,D,20240131,000000,1.42,1.45,1.3,1.31,480343,0
+PROK.US,D,20240201,000000,1.34,1.34,1.25,1.29,404916,0
+PROK.US,D,20240202,000000,1.27,1.3,1.2,1.27,696981,0
+PROK.US,D,20240205,000000,1.27,1.27,1.2,1.24,405758,0
+PROK.US,D,20240206,000000,1.25,1.29,1.2,1.27,348463,0
+PROK.US,D,20240207,000000,1.28,1.3,1.24,1.24,277540,0
+PROK.US,D,20240208,000000,1.25,1.28,1.22,1.26,185767,0
+PROK.US,D,20240209,000000,1.26,1.35,1.21,1.22,433158,0
+PROK.US,D,20240212,000000,1.24,1.3502,1.24,1.32,517298,0
+PROK.US,D,20240213,000000,1.28,1.305,1.18,1.2,541810,0
+PROK.US,D,20240214,000000,1.2,1.23,1.2,1.215,286225,0
+PROK.US,D,20240215,000000,1.22,1.3,1.22,1.28,455555,0
+PROK.US,D,20240216,000000,1.31,1.72,1.3001,1.57,1797148,0
+PROK.US,D,20240220,000000,1.58,1.65,1.485,1.5,519798,0
+PROK.US,D,20240221,000000,1.5,1.61,1.5,1.52,300491,0
+PROK.US,D,20240222,000000,1.52,1.55,1.4,1.5,1002906,0
+PROK.US,D,20240223,000000,1.53,1.55,1.5,1.51,310163,0
+PROK.US,D,20240226,000000,1.5,1.68,1.49,1.54,544145,0
+PROK.US,D,20240227,000000,1.54,1.625,1.51,1.59,325429,0
+PROK.US,D,20240228,000000,1.6,1.61,1.5,1.57,545647,0
+PROK.US,D,20240229,000000,1.6,1.68,1.54,1.63,585169,0
+PROK.US,D,20240301,000000,1.67,1.67,1.57,1.61,298899,0
+PROK.US,D,20240304,000000,1.59,1.66,1.43,1.66,1103111,0
+PROK.US,D,20240305,000000,1.66,1.8,1.64,1.765,576826,0
+PROK.US,D,20240306,000000,1.79,1.805,1.64,1.69,1113186,0
+PROK.US,D,20240307,000000,1.71,1.8,1.65,1.66,353940,0
+PROK.US,D,20240308,000000,1.68,1.81,1.49,1.665,995959,0
+PROK.US,D,20240311,000000,1.65,1.675,1.56,1.625,386133,0
+PROK.US,D,20240312,000000,1.61,1.62,1.485,1.5,449807,0
+PROK.US,D,20240313,000000,1.5,1.565,1.47,1.49,1010053,0
+PROK.US,D,20240314,000000,1.47,1.51,1.34,1.36,838809,0
+PROK.US,D,20240315,000000,1.38,1.5,1.36,1.41,609702,0
+PROK.US,D,20240318,000000,1.41,1.43,1.355,1.37,486695,0
+PROK.US,D,20240319,000000,1.37,1.43,1.35,1.37,374310,0
+PROK.US,D,20240320,000000,1.37,1.483,1.37,1.46,195473,0
+PROK.US,D,20240321,000000,1.47,1.56,1.36,1.37,248343,0
+PROK.US,D,20240322,000000,1.39,1.45,1.38,1.4,234735,0
+PROK.US,D,20240325,000000,1.43,1.495,1.42,1.44,255435,0
+PROK.US,D,20240326,000000,1.45,1.62,1.45,1.59,842769,0
+PROK.US,D,20240327,000000,1.61,1.61,1.4901,1.57,536853,0
+PROK.US,D,20240328,000000,1.57,1.65,1.54,1.64,466517,0
+PROK.US,D,20240401,000000,1.67,1.6994,1.58,1.6,283854,0
+PROK.US,D,20240402,000000,1.58,1.64,1.44,1.475,292426,0
+PROK.US,D,20240403,000000,1.5,1.54,1.415,1.49,96527,0
+PROK.US,D,20240404,000000,1.5,1.555,1.43,1.44,199272,0
+PROK.US,D,20240405,000000,1.42,1.5,1.4081,1.49,167846,0
+PROK.US,D,20240408,000000,1.52,1.55,1.42,1.47,162611,0
+PROK.US,D,20240409,000000,1.48,1.53,1.44,1.49,177094,0
+PROK.US,D,20240410,000000,1.43,1.52,1.43,1.45,218395,0
+PROK.US,D,20240411,000000,1.47,1.65,1.45,1.64,2883829,0
+PROK.US,D,20240412,000000,1.68,1.77,1.6,1.75,710970,0
+PROK.US,D,20240415,000000,1.74,2.43,1.69,2.09,3655022,0
+PROK.US,D,20240416,000000,2.1,2.79,2.027,2.72,1808561,0
+PROK.US,D,20240417,000000,2.79,3.37,2.75,2.84,3434743,0
+PROK.US,D,20240418,000000,2.77,2.785,1.95,2.4,1505649,0
+PROK.US,D,20240419,000000,2.32,2.45,1.97,2.045,783428,0
+PROK.US,D,20240422,000000,2.01,2.8185,2.01,2.72,2804606,0
+PROK.US,D,20240423,000000,2.72,2.85,2.39,2.53,1152575,0
+PROK.US,D,20240424,000000,2.51,2.725,2.42,2.71,541639,0
+PROK.US,D,20240425,000000,2.62,2.73,2.47,2.71,495834,0
+PROK.US,D,20240426,000000,2.68,3.02,2.0603,2.12,1533641,0
+PROK.US,D,20240429,000000,2.16,2.4599,2.16,2.3,778763,0
+PROK.US,D,20240430,000000,2.27,2.3943,2.0301,2.065,630794,0
+PROK.US,D,20240501,000000,2.09,2.26,2.09,2.16,518175,0
+PROK.US,D,20240502,000000,2.16,2.23,2.125,2.15,351401,0
+PROK.US,D,20240503,000000,2.18,2.37,2.03,2.2,575060,0
+PROK.US,D,20240506,000000,2.21,2.32,2.11,2.24,294364,0
+PROK.US,D,20240507,000000,2.24,2.41,2.1903,2.39,384987,0
+PROK.US,D,20240508,000000,2.34,2.49,2.2806,2.42,297644,0
+PROK.US,D,20240509,000000,2.46,2.655,2.4096,2.61,505430,0
+PROK.US,D,20240510,000000,2.65,2.86,2.6,2.81,459739,0
+PROK.US,D,20240513,000000,2.9,3.23,2.8657,3.08,488210,0
+PROK.US,D,20240514,000000,3.25,4.33,3.14,4.12,2703484,0
+PROK.US,D,20240515,000000,3.95,4.33,3.63,3.92,1434217,0
+PROK.US,D,20240516,000000,3.94,3.94,3.73,3.79,412741,0
+PROK.US,D,20240517,000000,3.79,4.065,3.7,4.055,546776,0
+PROK.US,D,20240520,000000,4.1,4.44,3.7101,3.88,1199247,0
+PROK.US,D,20240521,000000,3.9,4.0033,3.502,3.7,649828,0
+PROK.US,D,20240522,000000,3.68,3.76,3.57,3.62,551461,0
+PROK.US,D,20240523,000000,3.62,3.6954,3.42,3.51,811142,0
+PROK.US,D,20240524,000000,3.6,3.69,3.36,3.37,317888,0
+PROK.US,D,20240528,000000,3.4,3.79,3.4,3.71,594957,0
+PROK.US,D,20240529,000000,3.7,4.3499,3.6653,3.96,1178068,0
+PROK.US,D,20240530,000000,3.95,4.275,3.9001,4.2,675503,0
+PROK.US,D,20240531,000000,4.22,4.2575,3.27,3.48,565687,0
+PROK.US,D,20240603,000000,3.52,3.94,3,3.03,748330,0
+PROK.US,D,20240604,000000,3.08,3.3301,3.03,3.21,460721,0
+PROK.US,D,20240605,000000,3.21,3.685,3.21,3.68,689172,0
+PROK.US,D,20240606,000000,3.69,3.813,3.47,3.6,479931,0
+PROK.US,D,20240607,000000,3.57,3.6,3.14,3.19,298572,0
+PROK.US,D,20240610,000000,3.31,3.4301,2.48,3.02,3118604,0
+PROK.US,D,20240611,000000,2.56,2.7,2.16,2.42,2157986,0
+PROK.US,D,20240612,000000,2.16,3.39,2.062,2.99,7153819,0
+PROK.US,D,20240613,000000,2.83,3.05,2.61,2.97,1116068,0
+PROK.US,D,20240614,000000,2.94,3.047,2.715,2.73,443185,0
+PROK.US,D,20240617,000000,2.94,2.995,2.68,2.92,948236,0
+PROK.US,D,20240618,000000,2.96,3,2.6611,2.68,405293,0
+PROK.US,D,20240620,000000,2.73,2.747,2.44,2.56,855581,0
+PROK.US,D,20240621,000000,2.6,2.61,2.41,2.5,592572,0
+PROK.US,D,20240624,000000,2.46,2.53,2.27,2.31,1092862,0
+PROK.US,D,20240625,000000,2.39,2.435,2.21,2.23,371796,0
+PROK.US,D,20240626,000000,2.39,2.395,2.2,2.27,415936,0
+PROK.US,D,20240627,000000,2.27,2.48,2.27,2.42,550221,0
+PROK.US,D,20240628,000000,2.508,2.52,2.27,2.46,3440533,0
+PROK.US,D,20240701,000000,2.46,2.58,2.44,2.5,561612,0
+PROK.US,D,20240702,000000,2.46,2.4799,2.12,2.24,881676,0
+PROK.US,D,20240703,000000,2.28,2.37,2.25,2.33,495473,0
+PROK.US,D,20240705,000000,2.34,2.34,2.22,2.25,343533,0
+PROK.US,D,20240708,000000,2.27,2.35,2.17,2.21,302637,0
+PROK.US,D,20240709,000000,2.17,2.5,2.17,2.5,412228,0
+PROK.US,D,20240710,000000,2.55,2.55,2.4504,2.5,241856,0
+PROK.US,D,20240711,000000,2.55,2.59,2.39,2.4,471324,0
+PROK.US,D,20240712,000000,2.49,2.52,2.3,2.35,374568,0
+PROK.US,D,20240715,000000,2.37,2.44,2.3,2.39,498170,0
+PROK.US,D,20240716,000000,2.44,2.4597,2.26,2.41,769978,0
+PROK.US,D,20240717,000000,2.4,2.41,2.25,2.3,487719,0
+PROK.US,D,20240718,000000,2.4,2.4,2.07,2.19,565844,0
+PROK.US,D,20240719,000000,2.24,2.24,2.08,2.11,279771,0
+PROK.US,D,20240722,000000,2.11,2.14,2.02,2.14,345274,0
+PROK.US,D,20240723,000000,2.15,2.35,2.09,2.34,408674,0
+PROK.US,D,20240724,000000,2.27,2.35,2.09,2.1,430066,0
+PROK.US,D,20240725,000000,2.12,2.4,2.12,2.4,412241,0
+PROK.US,D,20240726,000000,2.46,2.52,2.3805,2.45,716010,0
+PROK.US,D,20240729,000000,2.44,2.5,2.34,2.35,685416,0
+PROK.US,D,20240730,000000,2.4,2.44,2.15,2.22,206997,0
+PROK.US,D,20240731,000000,2.21,2.4,2.18,2.34,358484,0
+PROK.US,D,20240801,000000,2.29,2.34,1.983,2.18,894885,0
+PROK.US,D,20240802,000000,2.07,2.2,2.04,2.05,337568,0
+PROK.US,D,20240805,000000,1.9,1.902,1.58,1.8,692510,0
+PROK.US,D,20240806,000000,1.81,1.9,1.715,1.84,273763,0
+PROK.US,D,20240807,000000,1.9,1.9098,1.73,1.83,358940,0
+PROK.US,D,20240808,000000,1.9,2.1,1.8532,2.09,377312,0
+PROK.US,D,20240809,000000,2.17,2.25,2.12,2.18,277534,0
+PROK.US,D,20240812,000000,2.3,2.3,2.02,2.08,481903,0
+PROK.US,D,20240813,000000,2.09,2.33,2.05,2.27,321012,0
+PROK.US,D,20240814,000000,2.32,2.44,2.2,2.28,1094510,0
+PROK.US,D,20240815,000000,2.34,2.4194,2.31,2.39,252773,0
+PROK.US,D,20240816,000000,2.43,2.43,2.33,2.4,235400,0
+PROK.US,D,20240819,000000,2.4,2.405,2.32,2.4,251699,0
+PROK.US,D,20240820,000000,2.38,2.41,2.28,2.34,168809,0
+PROK.US,D,20240821,000000,2.39,2.4,2.3501,2.39,251732,0
+PROK.US,D,20240822,000000,2.39,2.4,2.15,2.18,424877,0
+PROK.US,D,20240823,000000,2.19,2.4,2.19,2.39,254827,0
+PROK.US,D,20240826,000000,2.4,2.41,2.33,2.39,291448,0
+PROK.US,D,20240827,000000,2.39,2.39,2.2,2.21,273740,0
+PROK.US,D,20240828,000000,2.16,2.36,2.16,2.21,436682,0
+PROK.US,D,20240829,000000,2.28,2.42,2.25,2.38,574208,0
+PROK.US,D,20240830,000000,2.38,2.415,2.27,2.4,221455,0
+PROK.US,D,20240903,000000,2.42,2.45,2.32,2.4,497191,0
+PROK.US,D,20240904,000000,2.31,2.4,2.17,2.18,337119,0
+PROK.US,D,20240905,000000,2.2,2.39,2.07,2.37,409115,0
+PROK.US,D,20240906,000000,2.34,2.4,2.27,2.33,400844,0
+PROK.US,D,20240909,000000,2.36,2.42,2.3017,2.39,944926,0
+PROK.US,D,20240910,000000,2.5,2.5,2.35,2.41,578155,0
+PROK.US,D,20240911,000000,2.42,2.42,2.37,2.4,465152,0
+PROK.US,D,20240912,000000,2.38,2.4,2.29,2.38,384076,0
+PROK.US,D,20240913,000000,2.32,2.42,2.32,2.39,557227,0
+PROK.US,D,20240916,000000,2.39,2.4,2.3,2.34,502538,0
+PROK.US,D,20240917,000000,2.35,2.41,2.34,2.39,590177,0
+PROK.US,D,20240918,000000,2.41,2.42,2.315,2.39,2644147,0
+PROK.US,D,20240919,000000,2.44,2.57,2.3714,2.39,3070756,0
+PROK.US,D,20240920,000000,2.38,2.54,2.21,2.46,9485379,0
+PROK.US,D,20240923,000000,2.51,2.52,2.18,2.195,710177,0
+PROK.US,D,20240924,000000,2.19,2.29,2.14,2.275,454722,0
+PROK.US,D,20240925,000000,2.25,2.26,2,2.06,682251,0
+PROK.US,D,20240926,000000,2.15,2.2,2.03,2.04,581701,0
+PROK.US,D,20240927,000000,2,2.03,1.8,1.86,905434,0
+PROK.US,D,20240930,000000,1.86,1.9998,1.86,1.92,592925,0
+PROK.US,D,20241001,000000,1.93,1.93,1.69,1.705,539882,0
+PROK.US,D,20241002,000000,1.66,1.68,1.6,1.645,648898,0
+PROK.US,D,20241003,000000,1.61,1.67,1.4801,1.555,1164575,0
+PROK.US,D,20241004,000000,1.57,1.74,1.5406,1.695,428205,0
+PROK.US,D,20241007,000000,1.61,1.68,1.52,1.555,340957,0
+PROK.US,D,20241008,000000,1.58,1.82,1.5599,1.73,593147,0
+PROK.US,D,20241009,000000,1.73,1.76,1.6,1.71,526129,0
+PROK.US,D,20241010,000000,1.65,1.72,1.63,1.7,647722,0
+PROK.US,D,20241011,000000,1.69,1.84,1.6712,1.83,439106,0
+PROK.US,D,20241014,000000,1.84,1.9,1.71,1.75,361186,0
+PROK.US,D,20241015,000000,1.74,1.77,1.67,1.73,254808,0
+PROK.US,D,20241016,000000,1.75,1.96,1.745,1.95,446844,0
+PROK.US,D,20241017,000000,1.93,2.03,1.84,1.98,414795,0
+PROK.US,D,20241018,000000,1.98,2.0299,1.9304,1.97,241563,0
+PROK.US,D,20241021,000000,1.92,1.9629,1.83,1.87,306299,0
+PROK.US,D,20241022,000000,1.89,1.89,1.8,1.85,287968,0
+PROK.US,D,20241023,000000,1.82,1.85,1.65,1.7,473641,0
+PROK.US,D,20241024,000000,1.73,1.785,1.72,1.725,249933,0
+PROK.US,D,20241025,000000,1.76,1.79,1.695,1.75,216896,0
+PROK.US,D,20241028,000000,1.79,1.83,1.73,1.79,280593,0
+PROK.US,D,20241029,000000,1.76,1.79,1.67,1.72,244424,0
+PROK.US,D,20241030,000000,1.72,1.76,1.68,1.68,226851,0
+PROK.US,D,20241031,000000,1.67,1.731,1.6,1.6,208591,0
+PROK.US,D,20241101,000000,1.6,1.64,1.495,1.55,389053,0
+PROK.US,D,20241104,000000,1.54,1.58,1.49,1.56,290156,0
+PROK.US,D,20241105,000000,1.58,1.64,1.57,1.62,363133,0
+PROK.US,D,20241106,000000,1.7,1.85,1.63,1.83,926478,0
+PROK.US,D,20241107,000000,1.85,1.94,1.8,1.93,846173,0
+PROK.US,D,20241108,000000,1.95,2.031,1.89,2,903390,0
+PROK.US,D,20241111,000000,2.07,2.15,2.02,2.15,390808,0
+PROK.US,D,20241112,000000,2.14,2.15,1.95,2.05,564037,0
+PROK.US,D,20241113,000000,2.12,2.25,2.0108,2.07,441337,0
+PROK.US,D,20241114,000000,2.11,2.265,2.01,2.15,444407,0
+PROK.US,D,20241115,000000,2.18,2.18,1.69,1.695,692319,0
+PROK.US,D,20241118,000000,1.74,1.775,1.615,1.655,268124,0
+PROK.US,D,20241119,000000,1.65,1.8,1.5,1.8,492969,0
+PROK.US,D,20241120,000000,1.81,1.81,1.62,1.65,329898,0
+PROK.US,D,20241121,000000,1.66,1.8,1.65,1.74,253953,0
+PROK.US,D,20241122,000000,1.75,1.75,1.61,1.69,370910,0
+PROK.US,D,20241125,000000,1.73,1.88,1.715,1.83,380446,0
+PROK.US,D,20241126,000000,1.83,1.95,1.79,1.88,554125,0
+PROK.US,D,20241127,000000,1.91,1.95,1.8,1.85,437514,0
+PROK.US,D,20241129,000000,1.89,2.205,1.88,2,674224,0
+PROK.US,D,20241202,000000,2,2.185,1.98,2.13,657978,0
+PROK.US,D,20241203,000000,2.13,2.16,1.9,1.94,577335,0
+PROK.US,D,20241204,000000,1.98,2.01,1.87,2.01,376159,0
+PROK.US,D,20241205,000000,2.04,2.04,1.9,1.91,274065,0
+PROK.US,D,20241206,000000,1.95,2.095,1.88,2.07,347428,0
+PROK.US,D,20241209,000000,2.11,2.1682,1.99,2.01,274991,0
+PROK.US,D,20241210,000000,2.02,2.05,1.885,2.04,434938,0
+PROK.US,D,20241211,000000,2.07,2.105,1.97,2.05,283249,0
+PROK.US,D,20241212,000000,2.05,2.09,1.845,1.88,353182,0
+PROK.US,D,20241213,000000,1.89,1.89,1.7,1.795,499441,0
+PROK.US,D,20241216,000000,1.82,2.03,1.77,1.84,436510,0
+PROK.US,D,20241217,000000,1.83,1.91,1.75,1.85,464780,0
+PROK.US,D,20241218,000000,1.84,1.84,1.53,1.535,789824,0
+PROK.US,D,20241219,000000,1.56,1.65,1.43,1.46,483688,0
+PROK.US,D,20241220,000000,1.42,1.545,1.4055,1.51,1339445,0
+PROK.US,D,20241223,000000,1.55,1.72,1.51,1.69,514634,0
+PROK.US,D,20241224,000000,1.71,1.81,1.65,1.78,382621,0
+PROK.US,D,20241226,000000,1.77,1.82,1.725,1.8,246659,0
+PROK.US,D,20241227,000000,1.8,1.8,1.615,1.7,445419,0
+PROK.US,D,20241230,000000,1.7,1.77,1.64,1.745,297657,0
+PROK.US,D,20241231,000000,1.79,1.8,1.65,1.69,445258,0
+PROK.US,D,20250102,000000,1.73,1.845,1.655,1.73,879345,0
+PROK.US,D,20250103,000000,1.74,1.89,1.74,1.86,792438,0
+PROK.US,D,20250106,000000,1.89,1.8999,1.78,1.81,676049,0
+PROK.US,D,20250107,000000,1.84,1.88,1.765,1.83,572376,0
+PROK.US,D,20250108,000000,1.83,1.83,1.64,1.66,283867,0
+PROK.US,D,20250110,000000,1.61,1.63,1.5582,1.62,553160,0
+PROK.US,D,20250113,000000,1.55,1.655,1.46,1.65,490179,0
+PROK.US,D,20250114,000000,1.69,1.69,1.545,1.58,393017,0
+PROK.US,D,20250115,000000,1.65,1.69,1.55,1.58,557623,0
+PROK.US,D,20250116,000000,1.57,1.68,1.5,1.65,887451,0
+PROK.US,D,20250117,000000,1.68,1.69,1.61,1.66,295119,0
+PROK.US,D,20250121,000000,1.69,1.82,1.64,1.79,428371,0
+PROK.US,D,20250122,000000,1.78,1.81,1.67,1.67,350675,0
+PROK.US,D,20250123,000000,1.65,1.71,1.64,1.7,163899,0
+PROK.US,D,20250124,000000,1.72,1.82,1.7,1.72,266040,0
+PROK.US,D,20250127,000000,1.7,1.79,1.575,1.65,459664,0
+PROK.US,D,20250128,000000,1.64,1.65,1.575,1.62,166978,0
+PROK.US,D,20250129,000000,1.61,1.678,1.565,1.6,341613,0
+PROK.US,D,20250130,000000,1.64,1.73,1.6178,1.67,349384,0
+PROK.US,D,20250131,000000,1.68,1.77,1.6,1.65,384168,0
+PROK.US,D,20250203,000000,1.62,1.68,1.55,1.55,343294,0
+PROK.US,D,20250204,000000,1.55,1.64,1.55,1.58,295392,0
+PROK.US,D,20250205,000000,1.58,1.715,1.58,1.67,562245,0
+PROK.US,D,20250206,000000,1.7,1.75,1.635,1.66,287934,0
+PROK.US,D,20250207,000000,1.64,1.68,1.55,1.56,288394,0
+PROK.US,D,20250210,000000,1.6,1.61,1.55,1.59,175390,0
+PROK.US,D,20250211,000000,1.55,1.6,1.535,1.55,235358,0
+PROK.US,D,20250212,000000,1.55,1.58,1.51,1.54,1227247,0
+PROK.US,D,20250213,000000,1.58,1.66,1.52,1.6,370249,0
+PROK.US,D,20250214,000000,1.61,1.67,1.565,1.61,203563,0
+PROK.US,D,20250218,000000,1.62,1.64,1.52,1.53,195527,0
+PROK.US,D,20250219,000000,1.51,1.59,1.5,1.57,210571,0
+PROK.US,D,20250220,000000,1.55,1.565,1.51,1.52,196269,0
+PROK.US,D,20250221,000000,1.57,1.57,1.4699,1.5,320753,0
+PROK.US,D,20250224,000000,1.53,1.53,1.42,1.5,320529,0
+PROK.US,D,20250225,000000,1.52,1.52,1.37,1.46,395546,0
+PROK.US,D,20250226,000000,1.47,1.47,1.29,1.3,488715,0
+PROK.US,D,20250227,000000,1.3,1.34,1.25,1.255,288046,0
+PROK.US,D,20250228,000000,1.25,1.28,1.21,1.23,692778,0
+PROK.US,D,20250303,000000,1.25,1.3152,1.09,1.095,1653937,0
+PROK.US,D,20250304,000000,1.09,1.1,0.9802,1.03,1628945,0
+PROK.US,D,20250305,000000,1.03,1.08,0.992001,1.04,805109,0
+PROK.US,D,20250306,000000,1.04,1.05,1,1.04,960344,0
+PROK.US,D,20250307,000000,1.06,1.08,1.01,1.05,281426,0
+PROK.US,D,20250310,000000,1.02,1.06,0.94,0.9766,415764,0
+PROK.US,D,20250311,000000,0.99,1.06,0.9501,1.045,252015,0
+PROK.US,D,20250312,000000,1.02,1.06,0.9869,0.9897,767976,0
+PROK.US,D,20250313,000000,0.9908,1.03,0.943,0.9527,490830,0
+PROK.US,D,20250314,000000,0.98,1.07,0.94,0.9836,480729,0
+PROK.US,D,20250317,000000,0.97,1.07,0.9691,1.04,240711,0
+PROK.US,D,20250318,000000,1.03,1.05,0.9513,0.9696,471097,0
+PROK.US,D,20250319,000000,1,1.0384,0.95,0.991,191173,0
+PROK.US,D,20250320,000000,0.991,1.03,0.932775,0.9424,257521,0
+PROK.US,D,20250321,000000,0.9418,1.03,0.8653,0.9602,824560,0
+PROK.US,D,20250324,000000,1,1.0498,0.9895,1.02,240759,0
+PROK.US,D,20250325,000000,1.04,1.06,0.99,1.01,241386,0
+PROK.US,D,20250326,000000,1.01,1.02,0.9398,0.9401,287068,0
+PROK.US,D,20250327,000000,0.95,0.998,0.9,0.9428,298230,0
+PROK.US,D,20250328,000000,0.95,0.993,0.8907,0.91,403327,0
+PROK.US,D,20250331,000000,0.9139,1,0.8561,0.8762,363001,0
+PROK.US,D,20250401,000000,0.86,0.905,0.82525,0.83,1058942,0
+PROK.US,D,20250402,000000,0.8154,0.8924,0.8,0.8397,651491,0
+PROK.US,D,20250403,000000,0.79,0.8267,0.6819,0.7114,515650,0
+PROK.US,D,20250404,000000,0.6942,0.7,0.55,0.5993,4880964,0
+PROK.US,D,20250407,000000,0.582,0.664,0.5076,0.5921,520793,0
+PROK.US,D,20250408,000000,0.6186,0.6421,0.4805,0.5109,828711,0
+PROK.US,D,20250409,000000,0.4973,0.6125,0.4603,0.5825,771426,0
+PROK.US,D,20250410,000000,0.6041,0.6399,0.563,0.6135,1465788,0
+PROK.US,D,20250411,000000,0.6,0.7313,0.597401,0.7313,606573,0
+PROK.US,D,20250414,000000,0.79,0.829,0.7,0.74,739513,0
+PROK.US,D,20250415,000000,0.77,1.18,0.6501,0.7101,4885354,0
+PROK.US,D,20250416,000000,0.6827,0.87,0.660401,0.7959,2263183,0
+PROK.US,D,20250417,000000,0.8405,0.8869,0.71,0.7909,1019848,0
+PROK.US,D,20250421,000000,0.8092,0.8399,0.7328,0.7329,578780,0
+PROK.US,D,20250422,000000,0.74,0.764,0.6574,0.7491,1493584,0
+PROK.US,D,20250423,000000,0.79,0.92,0.7602,0.9101,1882437,0
+PROK.US,D,20250424,000000,0.9197,1,0.812901,0.9902,1191002,0
+PROK.US,D,20250425,000000,1,1.03,0.944009,1.02,847590,0
+PROK.US,D,20250428,000000,1.03,1.05,0.9351,1.03,637674,0
+PROK.US,D,20250429,000000,1.05,1.105,0.96,1.08,764794,0
+PROK.US,D,20250430,000000,1.07,1.07,0.8802,0.8856,1091852,0
+PROK.US,D,20250501,000000,0.907,0.9463,0.853001,0.854,466884,0
+PROK.US,D,20250502,000000,0.8868,0.8868,0.7501,0.7892,1360283,0
+PROK.US,D,20250505,000000,0.7659,0.8095,0.75,0.7533,794712,0
+PROK.US,D,20250506,000000,0.7361,0.7598,0.67,0.69,679953,0
+PROK.US,D,20250507,000000,0.6962,0.77,0.6147,0.6403,533080,0
+PROK.US,D,20250508,000000,0.6403,0.7356,0.6151,0.7,531040,0
+PROK.US,D,20250509,000000,0.73,0.775,0.682,0.7214,463149,0
+PROK.US,D,20250512,000000,0.7648,0.7938,0.71,0.75,625299,0
+PROK.US,D,20250513,000000,0.7605,0.8695,0.76,0.8684,638136,0
+PROK.US,D,20250514,000000,0.8617,0.8617,0.77,0.7711,361700,0
+PROK.US,D,20250515,000000,0.83,0.88,0.7701,0.8497,519277,0
+PROK.US,D,20250516,000000,0.85,0.8999,0.772,0.8066,594830,0
+PROK.US,D,20250519,000000,0.8,0.86,0.745,0.8084,518448,0
+PROK.US,D,20250520,000000,0.787,0.7988,0.7506,0.7934,343045,0
+PROK.US,D,20250521,000000,0.8,0.81,0.7465,0.7712,583220,0
+PROK.US,D,20250522,000000,0.75,0.778,0.72,0.7369,605186,0
+PROK.US,D,20250523,000000,0.723,0.7319,0.69,0.7106,637918,0
+PROK.US,D,20250527,000000,0.71,0.74,0.6832,0.73,943149,0
+PROK.US,D,20250528,000000,0.7306,0.7403,0.7003,0.7058,364109,0
+PROK.US,D,20250529,000000,0.702,0.74,0.7,0.7205,496873,0
+PROK.US,D,20250530,000000,0.7135,0.7333,0.6824,0.7228,393092,0
+PROK.US,D,20250602,000000,0.746,0.76,0.723,0.7459,441881,0
+PROK.US,D,20250603,000000,0.73,0.7876,0.7082,0.7792,454756,0
+PROK.US,D,20250604,000000,0.7779,0.8204,0.7714,0.789,442169,0
+PROK.US,D,20250605,000000,0.7733,0.819,0.75,0.787,460194,0
+PROK.US,D,20250606,000000,0.819,0.9801,0.8008,0.9776,971366,0
+PROK.US,D,20250609,000000,0.9776,1.02,0.9201,0.98,515606,0
+PROK.US,D,20250610,000000,0.9566,1.03,0.9566,1,412504,0
+PROK.US,D,20250611,000000,1,1.05,0.9214,0.9349,385385,0
+PROK.US,D,20250612,000000,0.91,0.9827,0.8942,0.896,520250,0
+PROK.US,D,20250613,000000,0.8781,0.919,0.8301,0.8383,297663,0
+PROK.US,D,20250616,000000,0.8367,1.01,0.8367,0.9863,757059,0
+PROK.US,D,20250617,000000,0.9863,1.02,0.8579,0.8579,1159314,0
+PROK.US,D,20250618,000000,0.88,0.9329,0.69,0.6963,1279274,0
+PROK.US,D,20250620,000000,0.7201,0.77,0.6601,0.6601,1804746,0
+PROK.US,D,20250623,000000,0.7,0.726337,0.606,0.606,2066763,0
+PROK.US,D,20250624,000000,0.669,0.7292,0.6444,0.6452,1771046,0
+PROK.US,D,20250625,000000,0.6516,0.8969,0.6355,0.771,3075258,0
+PROK.US,D,20250626,000000,0.77,0.789999,0.6921,0.7229,876897,0
+PROK.US,D,20250627,000000,0.7007,0.7421,0.6687,0.6687,12370574,0
+PROK.US,D,20250630,000000,0.6433,0.6964,0.54,0.5921,1617708,0
+PROK.US,D,20250701,000000,0.58,0.607599,0.55125,0.5652,1046169,0
+PROK.US,D,20250702,000000,0.5652,0.61,0.5539,0.5787,460665,0
+PROK.US,D,20250703,000000,0.6,0.7308,0.5919,0.6372,1540601,0
+PROK.US,D,20250707,000000,0.65,0.65,0.5916,0.6065,820412,0
+PROK.US,D,20250708,000000,1.27,4.92,1.02,3.73,343425183,0
+PROK.US,D,20250709,000000,5.8099,7.13,4.18,4.34,210543106,0
+PROK.US,D,20250710,000000,4.82,5.95,4.5,5.18,73417508,0
+PROK.US,D,20250711,000000,4.81,5.45,4.48,4.54,17749272,0
+PROK.US,D,20250714,000000,4.78,4.95,3.15,3.69,24459126,0
+PROK.US,D,20250715,000000,4.245,4.3,3.31,3.37,34603412,0
+PROK.US,D,20250716,000000,3.31,3.8999,3.17,3.73,11491214,0
+PROK.US,D,20250717,000000,3.83,4.05,3.52,3.52,7530044,0
+PROK.US,D,20250718,000000,3.56,3.56,3.09,3.15,6584283,0
+PROK.US,D,20250721,000000,3.29,3.375,3.0811,3.22,3977838,0
+PROK.US,D,20250722,000000,3.15,3.25,2.87,3.05,4576252,0
+PROK.US,D,20250723,000000,3.09,3.26,2.8,3.22,5604321,0
+PROK.US,D,20250724,000000,3.19,3.33,3.06,3.26,3625073,0
+PROK.US,D,20250725,000000,3.4,3.5,3.16,3.29,2791612,0
+PROK.US,D,20250728,000000,3.29,3.3,2.95,3.08,3183194,0
+PROK.US,D,20250729,000000,3.07,3.07,2.64,2.77,2516276,0
+PROK.US,D,20250730,000000,2.72,2.7701,2.61,2.69,1218523,0
+PROK.US,D,20250731,000000,2.64,3.04,2.56,2.77,3608586,0
+PROK.US,D,20250801,000000,2.63,2.84,2.62,2.82,1333398,0
+PROK.US,D,20250804,000000,2.8,3.55,2.7,3.26,7068115,0
+PROK.US,D,20250805,000000,3.26,3.33,3.13,3.18,2579562,0
+PROK.US,D,20250806,000000,3.15,3.175,2.79,2.88,3175623,0
+PROK.US,D,20250807,000000,2.95,2.98,2.45,2.565,2766748,0
+PROK.US,D,20250808,000000,2.57,2.6684,2.39,2.59,2350660,0
+PROK.US,D,20250811,000000,2.54,2.6,2.25,2.255,2919540,0
+PROK.US,D,20250812,000000,2.25,2.31,2.16,2.24,2704248,0
+PROK.US,D,20250813,000000,2.25,2.46,2.195,2.37,2514216,0
+PROK.US,D,20250814,000000,2.25,2.44,2.15,2.42,2436740,0
+PROK.US,D,20250815,000000,2.37,2.545,2.33,2.36,2036264,0
+PROK.US,D,20250818,000000,2.35,2.59,2.35,2.54,2730500,0
+PROK.US,D,20250819,000000,2.48,2.52,2.32,2.33,1618200,0
+PROK.US,D,20250820,000000,2.3,2.36,2.215,2.28,1474024,0
+PROK.US,D,20250821,000000,2.27,2.35,2.22,2.32,887698,0
+PROK.US,D,20250822,000000,2.35,2.475,2.35,2.41,1580179,0
+PROK.US,D,20250825,000000,2.37,2.4802,2.325,2.35,1124197,0
+PROK.US,D,20250826,000000,2.35,2.4,2.3,2.38,1770877,0
+PROK.US,D,20250827,000000,2.38,2.53,2.3565,2.49,1559456,0
+PROK.US,D,20250828,000000,2.46,2.56,2.445,2.5,993065,0
+PROK.US,D,20250829,000000,2.5,2.51,2.321,2.36,1080290,0
+PROK.US,D,20250902,000000,2.37,2.43,2.27,2.3,1252636,0
+PROK.US,D,20250903,000000,2.27,2.39,2.23,2.36,1089257,0
+PROK.US,D,20250904,000000,2.38,2.38,2.25,2.3,1123595,0
+PROK.US,D,20250905,000000,2.31,2.44,2.25,2.25,1403198,0
+PROK.US,D,20250908,000000,2.24,2.26,2.14,2.16,2182485,0
+PROK.US,D,20250909,000000,2.15,2.22,2.12,2.21,1535588,0
+PROK.US,D,20250910,000000,2.2,2.22,2.125,2.16,1117686,0
+PROK.US,D,20250911,000000,2.21,3,2.2,2.98,13552436,0
+PROK.US,D,20250912,000000,3,3.05,2.3712,2.48,8276508,0
+PROK.US,D,20250915,000000,2.45,2.555,2.3801,2.45,1873796,0
+PROK.US,D,20250916,000000,2.45,2.645,2.44,2.62,1188876,0
+PROK.US,D,20250917,000000,2.57,2.675,2.505,2.53,1761095,0
+PROK.US,D,20250918,000000,2.55,2.73,2.55,2.71,1304969,0
+PROK.US,D,20250919,000000,2.72,2.79,2.65,2.68,1925967,0
+PROK.US,D,20250922,000000,2.65,2.82,2.58,2.81,1328007,0
+PROK.US,D,20250923,000000,2.81,2.8357,2.66,2.74,1109047,0
+PROK.US,D,20250924,000000,2.74,2.8,2.69,2.72,604020,0
+PROK.US,D,20250925,000000,2.69,2.6929,2.57,2.62,785551,0
+PROK.US,D,20250926,000000,2.63,2.66,2.48,2.49,1029332,0
+PROK.US,D,20250929,000000,2.53,2.62,2.475,2.48,1118610,0
+PROK.US,D,20250930,000000,2.48,2.52,2.34,2.42,1894589,0
+PROK.US,D,20251001,000000,2.37,2.6597,2.37,2.6,1788957,0
+PROK.US,D,20251002,000000,2.64,2.79,2.62,2.78,1386909,0
+PROK.US,D,20251003,000000,2.78,2.94,2.695,2.74,2046460,0
+PROK.US,D,20251006,000000,2.76,2.93,2.72,2.9,2109221,0
+PROK.US,D,20251007,000000,2.95,3.02,2.85,2.96,3488784,0
+PROK.US,D,20251008,000000,2.84,3.41,2.77,3.26,7802523,0
+PROK.US,D,20251009,000000,3.35,3.47,3.1701,3.3,4438095,0
+PROK.US,D,20251010,000000,3.3,3.316,2.97,3.02,3709233,0
+PROK.US,D,20251013,000000,3.02,3.05,2.8,2.99,1965561,0
+PROK.US,D,20251014,000000,3,3.18,2.88,3.09,1570424,0
+PROK.US,D,20251015,000000,3.15,3.25,3.04,3.17,1245540,0
+PROK.US,D,20251016,000000,3.2,3.28,2.99,3.04,1516430,0
+PROK.US,D,20251017,000000,2.95,3.05,2.91,2.97,790076,0
+PROK.US,D,20251020,000000,3.02,3.31,2.98,3.29,1889852,0
+PROK.US,D,20251021,000000,3.27,3.445,3.23,3.3,2035582,0
+PROK.US,D,20251022,000000,3.21,3.3,3.08,3.16,1364645,0
+PROK.US,D,20251023,000000,3.2,3.25,3.0511,3.19,1122887,0
+PROK.US,D,20251024,000000,3.24,3.27,3.15,3.2,649548,0
+PROK.US,D,20251027,000000,3.25,3.4799,3.2,3.22,2423366,0
+PROK.US,D,20251028,000000,3.23,3.24,2.9,3.04,1732840,0
+PROK.US,D,20251029,000000,3,3.12,2.935,3.1,1464414,0
+PROK.US,D,20251030,000000,3.13,3.27,3.045,3.08,1492116,0
+PROK.US,D,20251031,000000,3.08,3.13,3.035,3.06,999769,0
+PROK.US,D,20251103,000000,3.1,3.1,2.71,2.85,3347825,0
+PROK.US,D,20251104,000000,2.81,2.825,2.705,2.8,1083200,0
+PROK.US,D,20251105,000000,2.84,2.94,2.7,2.7,1184991,0
+PROK.US,D,20251106,000000,2.73,2.87,2.6305,2.81,1909760,0
+PROK.US,D,20251107,000000,2.75,2.95,2.555,2.89,2056688,0
+PROK.US,D,20251110,000000,2.91,2.95,2.665,2.7,2093813,0
+PROK.US,D,20251111,000000,2.78,2.8199,2.6805,2.8,893781,0
+PROK.US,D,20251112,000000,2.88,2.88,2.635,2.68,1671281,0
+PROK.US,D,20251113,000000,2.655,2.655,2.25,2.28,2662980,0
+PROK.US,D,20251114,000000,2.22,2.4652,2.21,2.41,1336892,0
+PROK.US,D,20251117,000000,2.37,2.46,2.24,2.25,911163,0
+PROK.US,D,20251118,000000,2.25,2.35,2.17,2.28,1588199,0
+PROK.US,D,20251119,000000,2.34,2.35,2.235,2.32,1197498,0
+PROK.US,D,20251120,000000,2.32,2.4693,2.085,2.09,1124447,0
+PROK.US,D,20251121,000000,2.08,2.2,2.075,2.19,1527313,0
+PROK.US,D,20251124,000000,2.19,2.25,2.13,2.14,918759,0
+PROK.US,D,20251125,000000,2.19,2.23,2.05,2.1,1266989,0
+PROK.US,D,20251126,000000,2.1,2.15,2.04,2.12,1581140,0
+PROK.US,D,20251128,000000,2.14,2.2464,2.075,2.22,1126618,0
+PROK.US,D,20251201,000000,2.21,2.29,2.13,2.26,1137017,0
+PROK.US,D,20251202,000000,2.26,2.34,2.16,2.25,1095213,0
+PROK.US,D,20251203,000000,2.26,2.48,2.22,2.46,1048828,0
+PROK.US,D,20251204,000000,2.44,2.59,2.41,2.57,1344283,0
+PROK.US,D,20251205,000000,2.57,2.65,2.32,2.34,1571700,0
+PROK.US,D,20251208,000000,2.39,2.445,2.3,2.35,1117212,0
+PROK.US,D,20251209,000000,2.35,2.35,2.18,2.21,1178779,0
+PROK.US,D,20251210,000000,2.21,2.21,2.09,2.17,1019235,0
+PROK.US,D,20251211,000000,2.17,2.285,2.1199,2.22,939410,0
+PROK.US,D,20251212,000000,2.22,2.28,2.2,2.21,818989,0
+PROK.US,D,20251215,000000,2.21,2.21,2.06,2.08,1334619,0
+PROK.US,D,20251216,000000,2.12,2.215,2.1,2.2,2022698,0
+PROK.US,D,20251217,000000,2.24,2.3953,2.21,2.35,2230089,0
+PROK.US,D,20251218,000000,2.39,2.59,2.345,2.47,3261143,0
+PROK.US,D,20251219,000000,2.47,2.54,2.33,2.37,1397495,0
+PROK.US,D,20251222,000000,2.37,2.515,2.37,2.46,613193,0
+PROK.US,D,20251223,000000,2.46,2.5699,2.41,2.5,956501,0
+PROK.US,D,20251224,000000,2.51,2.585,2.43,2.57,409253,0
+PROK.US,D,20251226,000000,2.56,2.56,2.47,2.53,693123,0
+PROK.US,D,20251229,000000,2.48,2.546,2.19,2.2,1507631,0
+PROK.US,D,20251230,000000,2.22,2.29,2.18,2.2,696932,0
+PROK.US,D,20251231,000000,2.2,2.24,2.16,2.24,1135670,0
+PROK.US,D,20260102,000000,2.29,2.292,2.155,2.23,1867050,0
+PROK.US,D,20260105,000000,2.22,2.23,2.1,2.14,1481485,0
+PROK.US,D,20260106,000000,2.19,2.285,2.16,2.25,916229,0
+PROK.US,D,20260107,000000,2.29,2.535,2.27,2.42,1350586,0
+PROK.US,D,20260108,000000,2.41,2.48,2.33,2.36,471948,0
+PROK.US,D,20260109,000000,2.38,2.39,2.28,2.34,829820,0
+PROK.US,D,20260112,000000,2.36,2.365,2.25,2.33,553372,0
+PROK.US,D,20260113,000000,2.35,2.37,2.2,2.29,1532140,0
+PROK.US,D,20260114,000000,2.26,2.35,2.2501,2.28,513078,0
+PROK.US,D,20260115,000000,2.29,2.29,2.145,2.18,1240936,0
+PROK.US,D,20260116,000000,2.21,2.315,2.17,2.29,1512434,0
+PROK.US,D,20260120,000000,2.18,2.25,2.12,2.14,1353202,0
+PROK.US,D,20260121,000000,2.15,2.2,2.06,2.15,1242403,0
+PROK.US,D,20260122,000000,2.15,2.29,2.15,2.18,852120,0
+PROK.US,D,20260123,000000,2.19,2.22,2.14,2.17,601282,0
+PROK.US,D,20260126,000000,2.14,2.17,2.1047,2.14,725320,0
+PROK.US,D,20260127,000000,2.17,2.23,2.145,2.21,545897,0
+PROK.US,D,20260128,000000,2.2,2.2308,2.1,2.1,994945,0
+PROK.US,D,20260129,000000,2.1,2.16,2.06,2.13,862718,0
+PROK.US,D,20260130,000000,2.13,2.18,1.96,1.98,1628186,0
+PROK.US,D,20260202,000000,2.04,2.1,1.99,2.04,497817,0
+PROK.US,D,20260203,000000,2.02,2.09,1.884,2.03,2169193,0
+PROK.US,D,20260204,000000,2.02,2.05,1.825,1.9,1211325,0
+PROK.US,D,20260205,000000,1.87,1.935,1.7125,1.73,1482522,0
+PROK.US,D,20260206,000000,1.74,1.885,1.74,1.87,946338,0
+PROK.US,D,20260209,000000,1.89,2.02,1.795,1.99,1144474,0
+PROK.US,D,20260210,000000,1.99,2.12,1.97,2.01,874122,0
+PROK.US,D,20260211,000000,2,2.0548,1.87,2,866453,0
+PROK.US,D,20260212,000000,2.01,2.02,1.91,1.98,516910,0
+PROK.US,D,20260213,000000,1.94,2.085,1.94,1.98,370086,0
+PROK.US,D,20260217,000000,1.99,2.07,1.96,2.02,326036,0
+PROK.US,D,20260218,000000,2.02,2.135,2,2.11,451963,0
diff --git a/daily/us/nasdaq stocks/2/przo.us.txt b/daily/us/nasdaq stocks/2/przo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a749b0b523e492d971898c5a4fcfc47b030c751b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/przo.us.txt	
@@ -0,0 +1,644 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRZO.US,D,20230727,000000,4.09,4.15,3.01,3.6,1548803,0
+PRZO.US,D,20230728,000000,2.44,2.7385,2.33,2.5,767384,0
+PRZO.US,D,20230731,000000,2.35,2.45,2.11,2.23,305338,0
+PRZO.US,D,20230801,000000,2.15,2.19,2.06,2.1,363279,0
+PRZO.US,D,20230802,000000,2.1,2.33,2.1,2.2,495019,0
+PRZO.US,D,20230803,000000,2.2,2.2325,2.06,2.077,286644,0
+PRZO.US,D,20230804,000000,1.95,2,1.45,1.49,598372,0
+PRZO.US,D,20230807,000000,2.27,2.38,1.76,2.09,21161660,0
+PRZO.US,D,20230808,000000,1.78,1.88,1.66,1.85,685990,0
+PRZO.US,D,20230809,000000,1.72,1.75,1.47,1.56,462053,0
+PRZO.US,D,20230810,000000,1.53,1.64,1.5,1.53,156086,0
+PRZO.US,D,20230811,000000,1.52,1.59,1.33,1.42,204478,0
+PRZO.US,D,20230814,000000,1.4,1.4,1.2901,1.33,130180,0
+PRZO.US,D,20230815,000000,1.28,1.29,1.11,1.14,279035,0
+PRZO.US,D,20230816,000000,1.12,1.13,0.95,1.02,262769,0
+PRZO.US,D,20230817,000000,1.3,1.43,1.1,1.17,9329550,0
+PRZO.US,D,20230818,000000,1.15,1.2,1.11,1.17,532850,0
+PRZO.US,D,20230821,000000,1.13,1.2,1.11,1.19,202449,0
+PRZO.US,D,20230822,000000,1.17,1.3,1.1201,1.29,437287,0
+PRZO.US,D,20230823,000000,1.29,1.3,1.21,1.21,88907,0
+PRZO.US,D,20230824,000000,1.24,1.264,1.1,1.18,87676,0
+PRZO.US,D,20230825,000000,1.15,1.18,1.111,1.14,16669,0
+PRZO.US,D,20230828,000000,1.21,1.238,1.11,1.15,65014,0
+PRZO.US,D,20230829,000000,1.2,1.28,1.16,1.25,154046,0
+PRZO.US,D,20230830,000000,1.22,1.35,1.22,1.33,312423,0
+PRZO.US,D,20230831,000000,1.37,1.52,1.3,1.3338,663331,0
+PRZO.US,D,20230901,000000,1.34,1.35,1.22,1.32,1417929,0
+PRZO.US,D,20230905,000000,1.28,1.29,1.18,1.28,257074,0
+PRZO.US,D,20230906,000000,1.24,1.3,1.13,1.3,135473,0
+PRZO.US,D,20230907,000000,1.26,1.3,1.17,1.26,146496,0
+PRZO.US,D,20230908,000000,1.85,2.05,1.31,1.42,25039541,0
+PRZO.US,D,20230911,000000,1.27,1.35,1.17,1.31,641434,0
+PRZO.US,D,20230912,000000,1.24,1.27,1.22,1.23,142457,0
+PRZO.US,D,20230913,000000,1.19,1.2799,1.16,1.22,354824,0
+PRZO.US,D,20230914,000000,1.19,1.2599,1.18,1.2,77804,0
+PRZO.US,D,20230915,000000,1.17,1.24,1.17,1.18,262035,0
+PRZO.US,D,20230918,000000,1.18,1.18,1.13,1.15,57212,0
+PRZO.US,D,20230919,000000,1.15,1.19,1.09,1.11,147928,0
+PRZO.US,D,20230920,000000,1.1,1.14,1.01,1.055,153083,0
+PRZO.US,D,20230921,000000,1.04,1.045,1.01,1.04,52187,0
+PRZO.US,D,20230922,000000,1,1.05,0.99,1,28541,0
+PRZO.US,D,20230925,000000,1,1.0295,1,1,56317,0
+PRZO.US,D,20230926,000000,0.99,1,0.89,0.92,141987,0
+PRZO.US,D,20230927,000000,0.9024,0.91,0.72,0.8,264598,0
+PRZO.US,D,20230928,000000,0.8,0.8,0.7325,0.76,60998,0
+PRZO.US,D,20230929,000000,0.7472,0.7697,0.722,0.762,45987,0
+PRZO.US,D,20231002,000000,0.7731,0.7731,0.6,0.709899,224204,0
+PRZO.US,D,20231003,000000,0.7,0.7,0.56,0.688,114066,0
+PRZO.US,D,20231004,000000,0.6674,0.71,0.66,0.6845,10799,0
+PRZO.US,D,20231005,000000,0.66,0.69,0.61,0.6476,35231,0
+PRZO.US,D,20231006,000000,1.07,1.42,0.93,1.16,124969639,0
+PRZO.US,D,20231009,000000,2.21,2.85,1.81,2.7,171494046,0
+PRZO.US,D,20231010,000000,2.47,2.49,1.97,2.43,21855218,0
+PRZO.US,D,20231011,000000,2.08,2.25,1.61,1.64,7839597,0
+PRZO.US,D,20231012,000000,1.6,2.58,1.58,2.13,23270436,0
+PRZO.US,D,20231013,000000,2.13,3.43,1.9101,3.3,23048266,0
+PRZO.US,D,20231016,000000,2.54,3.59,2.52,2.72,16739626,0
+PRZO.US,D,20231017,000000,2.75,3.14,2.42,2.59,4847892,0
+PRZO.US,D,20231018,000000,2.53,2.68,2.2,2.47,2828805,0
+PRZO.US,D,20231019,000000,2.47,2.485,2.13,2.14,1972780,0
+PRZO.US,D,20231020,000000,2.16,2.37,2.02,2.17,1686538,0
+PRZO.US,D,20231023,000000,2.02,2.08,1.6,1.63,1661452,0
+PRZO.US,D,20231024,000000,1.6,1.77,1.4301,1.61,1421978,0
+PRZO.US,D,20231025,000000,1.58,2.15,1.55,1.77,7054126,0
+PRZO.US,D,20231026,000000,1.39,1.75,1.3,1.4,5762689,0
+PRZO.US,D,20231027,000000,1.31,1.48,1.22,1.45,1067951,0
+PRZO.US,D,20231030,000000,1.43,1.64,1.38,1.6,1080927,0
+PRZO.US,D,20231031,000000,1.53,1.75,1.52,1.67,864445,0
+PRZO.US,D,20231101,000000,1.73,1.7792,1.56,1.62,613066,0
+PRZO.US,D,20231102,000000,1.62,1.7,1.55,1.55,423771,0
+PRZO.US,D,20231103,000000,1.65,1.65,1.5,1.52,319667,0
+PRZO.US,D,20231106,000000,1.54,1.55,1.37,1.4,233495,0
+PRZO.US,D,20231107,000000,1.38,1.38,1.22,1.31,418838,0
+PRZO.US,D,20231108,000000,1.31,1.32,1.22,1.29,156385,0
+PRZO.US,D,20231109,000000,1.35,1.35,1.15,1.25,418475,0
+PRZO.US,D,20231110,000000,1.2,1.2,1.08,1.16,346784,0
+PRZO.US,D,20231113,000000,1.11,1.1299,1.02,1.02,314384,0
+PRZO.US,D,20231114,000000,0.98,1.16,0.955,1.12,654256,0
+PRZO.US,D,20231115,000000,1.07,1.1194,1.01,1.02,368079,0
+PRZO.US,D,20231116,000000,1.07,1.07,0.94,0.95,250476,0
+PRZO.US,D,20231117,000000,0.9,0.9699,0.8802,0.9176,1706681,0
+PRZO.US,D,20231120,000000,0.91,0.92,0.82,0.88,377503,0
+PRZO.US,D,20231121,000000,0.8717,0.949899,0.844,0.9101,319268,0
+PRZO.US,D,20231122,000000,0.93,0.93,0.87,0.8737,155006,0
+PRZO.US,D,20231124,000000,0.8743,0.8743,0.8255,0.835,112887,0
+PRZO.US,D,20231127,000000,0.92,0.92,0.8356,0.8501,461507,0
+PRZO.US,D,20231128,000000,0.848,0.8597,0.8,0.830599,385430,0
+PRZO.US,D,20231129,000000,0.8,0.8499,0.72,0.7899,565585,0
+PRZO.US,D,20231130,000000,0.7799,0.8,0.7503,0.760099,130934,0
+PRZO.US,D,20231201,000000,0.845,0.845,0.708,0.74,309059,0
+PRZO.US,D,20231204,000000,0.752,0.76,0.7101,0.726,229661,0
+PRZO.US,D,20231205,000000,0.7684,0.788,0.7024,0.7244,822011,0
+PRZO.US,D,20231206,000000,0.7282,0.735,0.7088,0.71,144986,0
+PRZO.US,D,20231207,000000,0.7,0.71,0.672,0.6892,237631,0
+PRZO.US,D,20231208,000000,0.6939,0.7079,0.6751,0.6975,143671,0
+PRZO.US,D,20231211,000000,0.7116,0.7416,0.6901,0.7416,393324,0
+PRZO.US,D,20231212,000000,0.7531,0.8299,0.7125,0.74,716818,0
+PRZO.US,D,20231213,000000,0.7329,0.7329,0.6903,0.71,222992,0
+PRZO.US,D,20231214,000000,0.7,0.72,0.6737,0.7,283587,0
+PRZO.US,D,20231215,000000,0.7,0.71,0.67,0.7043,162492,0
+PRZO.US,D,20231218,000000,0.6853,0.72,0.6836,0.71,78326,0
+PRZO.US,D,20231219,000000,0.709,0.7198,0.6994,0.7001,75998,0
+PRZO.US,D,20231220,000000,1.09,1.44,1.01,1.23,128686759,0
+PRZO.US,D,20231221,000000,1.69,1.87,1.36,1.62,42445637,0
+PRZO.US,D,20231222,000000,1.35,1.47,1.03,1.04,8089929,0
+PRZO.US,D,20231226,000000,1.02,1.045,0.904,0.97,2478066,0
+PRZO.US,D,20231227,000000,0.9412,0.962501,0.825,0.8677,1710887,0
+PRZO.US,D,20231228,000000,0.85,0.86,0.733,0.7501,1494714,0
+PRZO.US,D,20231229,000000,0.7415,0.789999,0.7108,0.7108,1056161,0
+PRZO.US,D,20240102,000000,0.7291,0.838999,0.7259,0.793,1580058,0
+PRZO.US,D,20240103,000000,0.77,0.77,0.72,0.729,847205,0
+PRZO.US,D,20240104,000000,0.7405,0.7405,0.7101,0.721,479861,0
+PRZO.US,D,20240105,000000,0.717,0.759999,0.71,0.7439,760431,0
+PRZO.US,D,20240108,000000,0.75,0.782,0.741,0.756,955357,0
+PRZO.US,D,20240109,000000,0.764,0.765,0.7236,0.7327,571773,0
+PRZO.US,D,20240110,000000,0.77,0.7755,0.713,0.7227,721675,0
+PRZO.US,D,20240111,000000,0.71,0.73,0.67,0.69,876451,0
+PRZO.US,D,20240112,000000,0.6777,0.689,0.6496,0.651,582718,0
+PRZO.US,D,20240116,000000,0.645,0.65,0.626,0.6266,387628,0
+PRZO.US,D,20240117,000000,0.6295,0.67,0.59,0.648,489956,0
+PRZO.US,D,20240118,000000,0.645,0.6695,0.631,0.6601,300372,0
+PRZO.US,D,20240119,000000,0.67,0.705,0.6513,0.69,213870,0
+PRZO.US,D,20240122,000000,0.7,0.7,0.65,0.6798,178968,0
+PRZO.US,D,20240123,000000,0.64,0.68,0.64,0.662,224777,0
+PRZO.US,D,20240124,000000,0.66,0.6881,0.66,0.68,157581,0
+PRZO.US,D,20240125,000000,0.6675,0.679,0.66,0.6751,107998,0
+PRZO.US,D,20240126,000000,0.867,0.91,0.7008,0.77,21628714,0
+PRZO.US,D,20240129,000000,0.81,0.8668,0.7215,0.809,7601967,0
+PRZO.US,D,20240130,000000,0.7684,0.82,0.7315,0.77,1026422,0
+PRZO.US,D,20240131,000000,0.731,0.7545,0.7069,0.7312,633833,0
+PRZO.US,D,20240201,000000,0.7389,0.7489,0.71,0.7349,220455,0
+PRZO.US,D,20240202,000000,0.72,0.7499,0.671,0.694,407257,0
+PRZO.US,D,20240205,000000,0.7026,0.739,0.6751,0.73,297812,0
+PRZO.US,D,20240206,000000,0.705,0.73,0.6921,0.699799,196249,0
+PRZO.US,D,20240207,000000,0.714,0.714,0.69,0.6912,149805,0
+PRZO.US,D,20240208,000000,0.698,0.7396,0.691,0.7028,271870,0
+PRZO.US,D,20240209,000000,0.7,0.72,0.69,0.6937,151906,0
+PRZO.US,D,20240212,000000,0.68,0.7168,0.68,0.7101,346833,0
+PRZO.US,D,20240213,000000,0.7,0.7178,0.6921,0.71,190589,0
+PRZO.US,D,20240214,000000,0.7,0.7199,0.6951,0.705,373275,0
+PRZO.US,D,20240215,000000,0.7005,0.7499,0.681,0.701701,284211,0
+PRZO.US,D,20240216,000000,0.709,0.7105,0.69,0.6944,159503,0
+PRZO.US,D,20240220,000000,0.712,0.745,0.7001,0.728,691890,0
+PRZO.US,D,20240221,000000,0.72,0.7325,0.6901,0.6915,197778,0
+PRZO.US,D,20240222,000000,0.718,0.728,0.7013,0.727,223332,0
+PRZO.US,D,20240223,000000,0.7185,0.724,0.7,0.7037,111798,0
+PRZO.US,D,20240226,000000,0.7122,0.7199,0.6831,0.708,183464,0
+PRZO.US,D,20240227,000000,0.74,0.81,0.711,0.79,2841191,0
+PRZO.US,D,20240228,000000,0.75,0.77,0.684001,0.711,431800,0
+PRZO.US,D,20240229,000000,0.71,0.7394,0.7,0.7157,219226,0
+PRZO.US,D,20240301,000000,0.72,0.77,0.69,0.745,321641,0
+PRZO.US,D,20240304,000000,0.75,0.75,0.701,0.72,199255,0
+PRZO.US,D,20240305,000000,0.7007,0.7699,0.7007,0.7599,416316,0
+PRZO.US,D,20240306,000000,0.77,0.77,0.72,0.74,172166,0
+PRZO.US,D,20240307,000000,0.7398,0.755001,0.72,0.7469,98470,0
+PRZO.US,D,20240308,000000,0.73,0.77,0.73,0.77,162533,0
+PRZO.US,D,20240311,000000,0.76,0.76,0.73,0.73,125550,0
+PRZO.US,D,20240312,000000,0.74,0.7541,0.7294,0.735,51300,0
+PRZO.US,D,20240313,000000,0.735,0.7699,0.732,0.76,127676,0
+PRZO.US,D,20240314,000000,0.7461,0.7588,0.705,0.724999,136447,0
+PRZO.US,D,20240315,000000,0.708,0.725,0.6416,0.699,175769,0
+PRZO.US,D,20240318,000000,0.7,0.711,0.69,0.7,66952,0
+PRZO.US,D,20240319,000000,0.693,0.72,0.6095,0.6204,963133,0
+PRZO.US,D,20240320,000000,0.62,0.6749,0.62,0.623,206526,0
+PRZO.US,D,20240321,000000,0.625,0.65,0.623201,0.6459,111236,0
+PRZO.US,D,20240322,000000,0.65,0.65,0.6258,0.648,73252,0
+PRZO.US,D,20240325,000000,0.65,0.65,0.6105,0.6153,215367,0
+PRZO.US,D,20240326,000000,0.618,0.6197,0.6,0.6106,102114,0
+PRZO.US,D,20240327,000000,0.606,0.61,0.5805,0.605,126585,0
+PRZO.US,D,20240328,000000,0.6,0.62,0.582,0.6129,48572,0
+PRZO.US,D,20240401,000000,0.634,0.634,0.59,0.6085,100430,0
+PRZO.US,D,20240402,000000,0.589,0.62,0.571,0.592,89864,0
+PRZO.US,D,20240403,000000,0.5816,0.5899,0.5711,0.5774,102466,0
+PRZO.US,D,20240404,000000,0.5824,0.74,0.5824,0.74,2018158,0
+PRZO.US,D,20240405,000000,0.7455,0.798,0.623,0.688,3108460,0
+PRZO.US,D,20240408,000000,0.6578,0.67,0.6011,0.65,530100,0
+PRZO.US,D,20240409,000000,0.6275,0.689,0.5935,0.67,380919,0
+PRZO.US,D,20240410,000000,0.631,1.04,0.6305,0.8079,7886295,0
+PRZO.US,D,20240411,000000,0.8036,0.8766,0.67,0.78,2877710,0
+PRZO.US,D,20240412,000000,0.886,1.18,0.7502,1.08,12943907,0
+PRZO.US,D,20240415,000000,1.18,1.32,1.01,1.11,16933564,0
+PRZO.US,D,20240416,000000,1.19,1.21,0.8127,0.8592,13921269,0
+PRZO.US,D,20240417,000000,0.74,0.849,0.7126,0.8153,1736442,0
+PRZO.US,D,20240418,000000,0.7486,0.794,0.71,0.7501,886780,0
+PRZO.US,D,20240419,000000,0.7397,0.7925,0.7196,0.7637,1270746,0
+PRZO.US,D,20240422,000000,0.73,0.75,0.7066,0.7444,700750,0
+PRZO.US,D,20240423,000000,0.7252,0.759999,0.7206,0.7331,248337,0
+PRZO.US,D,20240424,000000,0.7611,0.855,0.74,0.795,2427627,0
+PRZO.US,D,20240425,000000,0.78,0.78,0.72,0.725,624870,0
+PRZO.US,D,20240426,000000,0.737,0.74,0.71,0.7211,358641,0
+PRZO.US,D,20240429,000000,0.7289,0.7389,0.7129,0.719,213155,0
+PRZO.US,D,20240430,000000,0.7139,0.7466,0.7111,0.7442,241457,0
+PRZO.US,D,20240501,000000,0.739,0.76,0.7221,0.7451,217343,0
+PRZO.US,D,20240502,000000,0.7451,0.766433,0.726,0.741,146884,0
+PRZO.US,D,20240503,000000,0.7799,0.7799,0.72,0.733,339889,0
+PRZO.US,D,20240506,000000,0.7221,0.7474,0.7123,0.736,280130,0
+PRZO.US,D,20240507,000000,0.727,0.753,0.722,0.7299,194612,0
+PRZO.US,D,20240508,000000,0.731,0.74,0.722,0.7299,152859,0
+PRZO.US,D,20240509,000000,0.74,0.7504,0.722,0.7321,150735,0
+PRZO.US,D,20240510,000000,0.7299,0.75,0.7199,0.7293,202702,0
+PRZO.US,D,20240513,000000,0.731,0.736,0.715,0.7285,134227,0
+PRZO.US,D,20240514,000000,0.722,0.74,0.72,0.7221,211082,0
+PRZO.US,D,20240515,000000,0.73,0.7479,0.715,0.73,250905,0
+PRZO.US,D,20240516,000000,0.7247,0.739,0.71,0.7261,193994,0
+PRZO.US,D,20240517,000000,0.725,0.7395,0.7167,0.724,181694,0
+PRZO.US,D,20240520,000000,0.732,0.74,0.710201,0.7269,102406,0
+PRZO.US,D,20240521,000000,0.7211,0.7327,0.7,0.7158,122496,0
+PRZO.US,D,20240522,000000,0.709,0.7139,0.651,0.6881,282345,0
+PRZO.US,D,20240523,000000,0.696,0.7,0.6822,0.6824,52978,0
+PRZO.US,D,20240524,000000,0.6901,0.6901,0.664,0.6876,70879,0
+PRZO.US,D,20240528,000000,0.71,0.71,0.672701,0.6996,246929,0
+PRZO.US,D,20240529,000000,0.709,0.7097,0.6512,0.67387,157935,0
+PRZO.US,D,20240530,000000,0.6739,0.7,0.6595,0.675,34607,0
+PRZO.US,D,20240531,000000,0.7,0.7,0.665,0.6868,26527,0
+PRZO.US,D,20240603,000000,0.68,0.6898,0.67,0.675,53306,0
+PRZO.US,D,20240604,000000,0.67,0.68,0.64,0.6598,101541,0
+PRZO.US,D,20240605,000000,0.64,0.68,0.63,0.6389,174145,0
+PRZO.US,D,20240606,000000,0.62,0.65,0.62,0.649,94548,0
+PRZO.US,D,20240607,000000,0.6295,0.6499,0.618,0.6182,118545,0
+PRZO.US,D,20240610,000000,0.602,0.6182,0.59,0.6095,87617,0
+PRZO.US,D,20240611,000000,0.61,0.626857,0.5903,0.6,52656,0
+PRZO.US,D,20240612,000000,0.6,0.629,0.6,0.6112,46329,0
+PRZO.US,D,20240613,000000,0.6244,0.6244,0.581,0.6001,96283,0
+PRZO.US,D,20240614,000000,0.62,0.62655,0.5795,0.609,103351,0
+PRZO.US,D,20240617,000000,0.6195,0.6195,0.588,0.5901,121404,0
+PRZO.US,D,20240618,000000,0.59,0.61999,0.582,0.599,104637,0
+PRZO.US,D,20240620,000000,0.5901,0.6115,0.5821,0.5886,160522,0
+PRZO.US,D,20240621,000000,0.59,0.6179,0.59,0.5923,42498,0
+PRZO.US,D,20240624,000000,0.6079,0.608,0.59,0.5996,38281,0
+PRZO.US,D,20240625,000000,0.593,0.6101,0.593,0.6002,67973,0
+PRZO.US,D,20240626,000000,0.605,0.6187,0.59111,0.6039,25754,0
+PRZO.US,D,20240627,000000,0.607,0.695,0.5931,0.64,323630,0
+PRZO.US,D,20240628,000000,0.664,0.699,0.64,0.688,198105,0
+PRZO.US,D,20240701,000000,0.6933,0.76,0.65,0.662,457276,0
+PRZO.US,D,20240702,000000,0.671,0.725,0.661,0.6733,222210,0
+PRZO.US,D,20240703,000000,0.6611,0.6899,0.64201,0.67,182369,0
+PRZO.US,D,20240705,000000,0.7099,0.85,0.692,0.7699,1894295,0
+PRZO.US,D,20240708,000000,0.81,0.82,0.711001,0.7393,1088240,0
+PRZO.US,D,20240709,000000,0.74,0.74,0.6652,0.681,200463,0
+PRZO.US,D,20240710,000000,0.7,0.711,0.6609,0.684,1282676,0
+PRZO.US,D,20240711,000000,0.678,0.72,0.657847,0.700101,176451,0
+PRZO.US,D,20240712,000000,0.6802,0.71,0.6801,0.7088,107257,0
+PRZO.US,D,20240715,000000,0.6976,0.7199,0.655,0.662,209719,0
+PRZO.US,D,20240716,000000,0.665,0.6879,0.6364,0.65,133951,0
+PRZO.US,D,20240717,000000,0.662,0.679,0.641,0.666,97793,0
+PRZO.US,D,20240718,000000,0.676,0.676,0.581,0.6398,323722,0
+PRZO.US,D,20240719,000000,0.625,0.6399,0.5958,0.6095,93117,0
+PRZO.US,D,20240722,000000,0.61,0.6292,0.6086,0.6111,100039,0
+PRZO.US,D,20240723,000000,0.6,0.62,0.5316,0.581101,246135,0
+PRZO.US,D,20240724,000000,0.59,0.5999,0.5751,0.5963,62630,0
+PRZO.US,D,20240725,000000,0.58,0.588323,0.551,0.5807,122670,0
+PRZO.US,D,20240726,000000,0.5945,0.5945,0.581,0.5833,10718,0
+PRZO.US,D,20240729,000000,0.593,0.68,0.5902,0.6542,1259218,0
+PRZO.US,D,20240730,000000,0.639,0.716,0.6,0.6599,1875538,0
+PRZO.US,D,20240731,000000,0.6518,0.7,0.599,0.67,1024382,0
+PRZO.US,D,20240801,000000,0.6899,0.7,0.651,0.69015,658206,0
+PRZO.US,D,20240802,000000,0.6804,0.6978,0.6339,0.6655,773456,0
+PRZO.US,D,20240805,000000,0.6512,0.771,0.6135,0.73,2696875,0
+PRZO.US,D,20240806,000000,0.669,0.69,0.6154,0.64005,1317752,0
+PRZO.US,D,20240807,000000,0.6251,0.67,0.58,0.66,908052,0
+PRZO.US,D,20240808,000000,0.644,0.67,0.5907,0.621,648776,0
+PRZO.US,D,20240809,000000,0.612,0.665,0.612,0.64,373825,0
+PRZO.US,D,20240812,000000,0.6437,0.7,0.6116,0.63,2728082,0
+PRZO.US,D,20240813,000000,0.64,0.65,0.5762,0.5766,928345,0
+PRZO.US,D,20240814,000000,0.5715,0.5995,0.53,0.5652,770656,0
+PRZO.US,D,20240815,000000,0.5794,0.59,0.542,0.565,372755,0
+PRZO.US,D,20240816,000000,0.58,0.58,0.533,0.5403,191415,0
+PRZO.US,D,20240819,000000,0.537,0.55,0.514,0.5211,433762,0
+PRZO.US,D,20240820,000000,0.54,0.562,0.521,0.5386,234910,0
+PRZO.US,D,20240821,000000,0.5224,0.549,0.49,0.507,393909,0
+PRZO.US,D,20240822,000000,0.507,0.5689,0.507,0.565,110937,0
+PRZO.US,D,20240823,000000,0.552,0.5786,0.54,0.5628,48719,0
+PRZO.US,D,20240826,000000,0.553,0.5835,0.5515,0.5719,87138,0
+PRZO.US,D,20240827,000000,0.5675,0.5835,0.541,0.579,284671,0
+PRZO.US,D,20240828,000000,0.55,0.56,0.5261,0.5509,128226,0
+PRZO.US,D,20240829,000000,0.5354,0.56,0.52,0.5438,114631,0
+PRZO.US,D,20240830,000000,0.541,0.5712,0.5202,0.553,43199,0
+PRZO.US,D,20240903,000000,0.5475,0.5573,0.521401,0.5419,55104,0
+PRZO.US,D,20240904,000000,0.5518,0.57,0.53,0.5631,124590,0
+PRZO.US,D,20240905,000000,0.55,0.5725,0.5322,0.535,131932,0
+PRZO.US,D,20240906,000000,0.5302,0.55,0.523,0.5375,49434,0
+PRZO.US,D,20240909,000000,0.5555,0.57,0.521,0.5642,33834,0
+PRZO.US,D,20240910,000000,0.56,0.563,0.54,0.563,15749,0
+PRZO.US,D,20240911,000000,0.563,0.5639,0.532,0.55,49555,0
+PRZO.US,D,20240912,000000,0.551288,0.56,0.533287,0.5573,50524,0
+PRZO.US,D,20240913,000000,0.56,0.5998,0.553,0.574,671077,0
+PRZO.US,D,20240916,000000,0.56,0.572917,0.5436,0.5637,63783,0
+PRZO.US,D,20240917,000000,0.55,0.5926,0.5437,0.5829,118191,0
+PRZO.US,D,20240918,000000,0.585,0.592,0.565999,0.59,13389,0
+PRZO.US,D,20240919,000000,0.5837,0.6099,0.5707,0.608,98895,0
+PRZO.US,D,20240920,000000,0.5898,0.615,0.586,0.6145,48803,0
+PRZO.US,D,20240923,000000,0.625,0.625,0.5808,0.597136,63327,0
+PRZO.US,D,20240924,000000,0.62,0.62,0.5804,0.6024,5665435,0
+PRZO.US,D,20240925,000000,0.62,0.6438,0.5566,0.584,1174172,0
+PRZO.US,D,20240926,000000,0.575,0.605999,0.5662,0.5945,272566,0
+PRZO.US,D,20240927,000000,0.5703,0.629,0.5703,0.6102,212348,0
+PRZO.US,D,20240930,000000,0.629,0.635,0.596,0.6175,403081,0
+PRZO.US,D,20241001,000000,0.6172,0.75,0.6,0.74,3456071,0
+PRZO.US,D,20241002,000000,0.7197,0.724551,0.63,0.6947,683718,0
+PRZO.US,D,20241003,000000,0.6947,0.725,0.65,0.7173,307584,0
+PRZO.US,D,20241004,000000,0.6868,0.72,0.6701,0.71,170567,0
+PRZO.US,D,20241007,000000,0.71,0.72,0.67,0.68005,201363,0
+PRZO.US,D,20241008,000000,0.69,0.7386,0.672,0.7284,466996,0
+PRZO.US,D,20241009,000000,0.7368,0.7373,0.6668,0.6888,209825,0
+PRZO.US,D,20241010,000000,0.68,0.71,0.6715,0.692,101458,0
+PRZO.US,D,20241011,000000,0.7,0.7039,0.67,0.6999,85033,0
+PRZO.US,D,20241014,000000,0.7034,0.71,0.6709,0.68,105999,0
+PRZO.US,D,20241015,000000,0.6863,0.6899,0.6301,0.66,246325,0
+PRZO.US,D,20241016,000000,0.66,0.675,0.64,0.6689,116609,0
+PRZO.US,D,20241017,000000,0.669,0.684,0.64,0.679,72059,0
+PRZO.US,D,20241018,000000,0.672,0.682,0.6328,0.659,96644,0
+PRZO.US,D,20241021,000000,0.641,0.67,0.63,0.635,96280,0
+PRZO.US,D,20241022,000000,0.64,0.6425,0.623,0.6357,39226,0
+PRZO.US,D,20241023,000000,0.6412,0.653,0.61,0.636,87412,0
+PRZO.US,D,20241024,000000,0.636,0.636,0.6,0.6005,93854,0
+PRZO.US,D,20241025,000000,0.6267,0.627899,0.606,0.625,155857,0
+PRZO.US,D,20241028,000000,0.6184,0.626,0.58,0.625,177144,0
+PRZO.US,D,20241029,000000,0.6199,0.633,0.605,0.6142,73955,0
+PRZO.US,D,20241030,000000,0.601,0.614,0.58,0.6068,187101,0
+PRZO.US,D,20241031,000000,0.59,0.618,0.5803,0.5911,248967,0
+PRZO.US,D,20241101,000000,0.596,0.6059,0.5831,0.5925,54874,0
+PRZO.US,D,20241104,000000,0.608,0.618,0.5714,0.593,142083,0
+PRZO.US,D,20241105,000000,0.605,0.622731,0.583,0.6065,86752,0
+PRZO.US,D,20241106,000000,0.619,0.619,0.58195,0.6,34146,0
+PRZO.US,D,20241107,000000,0.571,0.639899,0.571,0.5934,185918,0
+PRZO.US,D,20241108,000000,0.5921,0.63,0.5611,0.599,121251,0
+PRZO.US,D,20241111,000000,0.5975,0.604,0.567,0.59,171526,0
+PRZO.US,D,20241112,000000,0.58,0.6024,0.58,0.5934,75817,0
+PRZO.US,D,20241113,000000,0.6,0.63,0.5619,0.5855,643298,0
+PRZO.US,D,20241114,000000,0.579,0.5907,0.561,0.561,85521,0
+PRZO.US,D,20241115,000000,0.5895,0.593,0.5506,0.5879,82251,0
+PRZO.US,D,20241118,000000,0.575,0.5898,0.55,0.586,490995,0
+PRZO.US,D,20241119,000000,0.57,0.5917,0.5634,0.5754,84573,0
+PRZO.US,D,20241120,000000,0.5719,0.5899,0.5517,0.57025,25560,0
+PRZO.US,D,20241121,000000,0.5692,0.5798,0.55,0.5756,67365,0
+PRZO.US,D,20241122,000000,0.583,0.5929,0.566,0.5811,89356,0
+PRZO.US,D,20241125,000000,0.58,0.708,0.57,0.6342,1454040,0
+PRZO.US,D,20241126,000000,0.699,0.75,0.5865,0.6108,9207848,0
+PRZO.US,D,20241127,000000,0.6,0.641,0.5605,0.6387,755717,0
+PRZO.US,D,20241129,000000,0.99,1.74,0.974429,1.24,205115356,0
+PRZO.US,D,20241202,000000,1.77,2.2699,1.62,1.77,91735458,0
+PRZO.US,D,20241203,000000,1.65,1.68,1.3,1.3,9810226,0
+PRZO.US,D,20241204,000000,1.39,1.88,1.38,1.6,13657036,0
+PRZO.US,D,20241205,000000,1.51,1.7,1.42,1.6,3072060,0
+PRZO.US,D,20241206,000000,1.57,2,1.57,1.85,5583446,0
+PRZO.US,D,20241209,000000,1.81,1.88,1.48,1.53,3441891,0
+PRZO.US,D,20241210,000000,1.56,1.56,1.35,1.35,1648036,0
+PRZO.US,D,20241211,000000,1.48,1.52,1.36,1.45,3046962,0
+PRZO.US,D,20241212,000000,1.41,1.45,1.33,1.35,1061407,0
+PRZO.US,D,20241213,000000,1.35,1.47,1.35,1.37,627409,0
+PRZO.US,D,20241216,000000,1.41,1.57,1.33,1.455,2142504,0
+PRZO.US,D,20241217,000000,1.43,1.58,1.38,1.53,11528786,0
+PRZO.US,D,20241218,000000,2.17,2.7699,2.06,2.15,55241716,0
+PRZO.US,D,20241219,000000,2,2.44,1.87,2.04,7871897,0
+PRZO.US,D,20241220,000000,1.95,1.97,1.685,1.76,3805460,0
+PRZO.US,D,20241223,000000,2.02,2.19,1.85,1.95,4734727,0
+PRZO.US,D,20241224,000000,2,2.11,1.94,2.08,1569434,0
+PRZO.US,D,20241226,000000,2.15,2.5,2.135,2.48,4235373,0
+PRZO.US,D,20241227,000000,2.57,3.16,2.31,2.65,7955432,0
+PRZO.US,D,20241230,000000,2.66,2.7999,2.3803,2.44,3134367,0
+PRZO.US,D,20241231,000000,2.43,2.45,1.9201,2.03,2811639,0
+PRZO.US,D,20250102,000000,2.1,2.24,2.05,2.11,1222330,0
+PRZO.US,D,20250103,000000,2.13,2.39,2.09,2.27,1804572,0
+PRZO.US,D,20250106,000000,2.25,2.4,2.18,2.22,1481432,0
+PRZO.US,D,20250107,000000,2.2,2.3298,2.1,2.19,1544250,0
+PRZO.US,D,20250108,000000,2,2,1.77,1.82,1775263,0
+PRZO.US,D,20250110,000000,2.18,2.2,1.86,2.06,5714541,0
+PRZO.US,D,20250113,000000,1.87,1.9699,1.8,1.8,1200411,0
+PRZO.US,D,20250114,000000,1.85,1.96,1.8002,1.9,621199,0
+PRZO.US,D,20250115,000000,1.95,2,1.81,1.85,1233608,0
+PRZO.US,D,20250116,000000,1.85,1.92,1.83,1.85,448435,0
+PRZO.US,D,20250117,000000,2.42,2.5099,1.98,2.13,62963936,0
+PRZO.US,D,20250121,000000,1.95,2,1.85,1.96,2421362,0
+PRZO.US,D,20250122,000000,1.88,2,1.88,1.94,963091,0
+PRZO.US,D,20250123,000000,1.94,1.94,1.75,1.81,1545244,0
+PRZO.US,D,20250124,000000,1.81,1.85,1.8,1.81,527432,0
+PRZO.US,D,20250127,000000,1.8,1.8,1.57,1.66,1214508,0
+PRZO.US,D,20250128,000000,1.66,1.73,1.63,1.69,502082,0
+PRZO.US,D,20250129,000000,1.73,1.76,1.61,1.67,513629,0
+PRZO.US,D,20250130,000000,1.67,1.725,1.65,1.7,533303,0
+PRZO.US,D,20250131,000000,1.84,1.9332,1.77,1.85,1181632,0
+PRZO.US,D,20250203,000000,1.75,1.8197,1.71,1.78,592239,0
+PRZO.US,D,20250204,000000,1.77,1.84,1.7306,1.79,364050,0
+PRZO.US,D,20250205,000000,1.71,1.7587,1.65,1.69,2153065,0
+PRZO.US,D,20250206,000000,1.66,1.77,1.65,1.72,412301,0
+PRZO.US,D,20250207,000000,1.7,1.7191,1.6101,1.65,461077,0
+PRZO.US,D,20250210,000000,1.64,1.6666,1.5845,1.6,428838,0
+PRZO.US,D,20250211,000000,1.6,1.632,1.45,1.5,1230942,0
+PRZO.US,D,20250212,000000,1.25,1.46,1.15,1.32,1712986,0
+PRZO.US,D,20250213,000000,1.37,1.49,1.33,1.38,869993,0
+PRZO.US,D,20250214,000000,1.37,1.38,1.33,1.35,369481,0
+PRZO.US,D,20250218,000000,1.31,1.328,1.17,1.2,1320861,0
+PRZO.US,D,20250219,000000,1.18,1.27,1.16,1.2,524872,0
+PRZO.US,D,20250220,000000,1.2,1.2097,1.12,1.15,671637,0
+PRZO.US,D,20250221,000000,1.15,1.2199,1.15,1.17,493934,0
+PRZO.US,D,20250224,000000,1.19,1.19,1.04,1.06,685422,0
+PRZO.US,D,20250225,000000,0.9939,1.03,0.945,0.998,551282,0
+PRZO.US,D,20250226,000000,0.962,1.02,0.95,0.972,357790,0
+PRZO.US,D,20250227,000000,0.9974,1.02,0.8,0.86,461471,0
+PRZO.US,D,20250228,000000,0.84,0.877999,0.81,0.8301,361592,0
+PRZO.US,D,20250303,000000,0.8514,0.88,0.725,0.7354,688659,0
+PRZO.US,D,20250304,000000,0.7,0.7697,0.65,0.7456,404505,0
+PRZO.US,D,20250305,000000,0.76,0.769999,0.679,0.7301,351186,0
+PRZO.US,D,20250306,000000,0.7215,0.7691,0.7,0.702,287658,0
+PRZO.US,D,20250307,000000,0.701,0.739,0.603,0.6857,585699,0
+PRZO.US,D,20250310,000000,0.7078,0.8499,0.707,0.79,1032904,0
+PRZO.US,D,20250311,000000,0.84,0.849999,0.7513,0.7798,340216,0
+PRZO.US,D,20250312,000000,0.79,0.8199,0.7501,0.7612,227499,0
+PRZO.US,D,20250313,000000,0.79,0.7957,0.7221,0.76,172776,0
+PRZO.US,D,20250314,000000,0.77,0.771238,0.71,0.7382,193868,0
+PRZO.US,D,20250317,000000,0.74,0.8199,0.7201,0.815,494706,0
+PRZO.US,D,20250318,000000,0.82,0.87,0.785,0.839,239834,0
+PRZO.US,D,20250319,000000,0.875,0.9743,0.846,0.9469,747679,0
+PRZO.US,D,20250320,000000,0.97,0.9794,0.88,0.901,318028,0
+PRZO.US,D,20250321,000000,0.8974,0.9098,0.785,0.82,743390,0
+PRZO.US,D,20250324,000000,0.85,0.869,0.8201,0.821,302560,0
+PRZO.US,D,20250325,000000,0.84,0.86,0.8052,0.84,192528,0
+PRZO.US,D,20250326,000000,0.8256,0.87,0.82,0.8494,225357,0
+PRZO.US,D,20250327,000000,0.8303,0.85,0.764,0.7899,293633,0
+PRZO.US,D,20250328,000000,0.79,0.79,0.731,0.779,175228,0
+PRZO.US,D,20250331,000000,0.75,0.7788,0.71,0.739,313464,0
+PRZO.US,D,20250401,000000,0.7603,0.7603,0.703,0.7349,78833,0
+PRZO.US,D,20250402,000000,0.7129,0.78,0.71,0.7251,87274,0
+PRZO.US,D,20250403,000000,0.7112,0.7112,0.645,0.6599,209067,0
+PRZO.US,D,20250404,000000,0.6333,0.6333,0.563401,0.5914,436566,0
+PRZO.US,D,20250407,000000,0.58,0.6299,0.5255,0.5761,250717,0
+PRZO.US,D,20250408,000000,0.6196,0.6277,0.5506,0.5549,189084,0
+PRZO.US,D,20250409,000000,0.5504,0.612,0.55,0.6093,251732,0
+PRZO.US,D,20250410,000000,0.618,0.618,0.56,0.57,136216,0
+PRZO.US,D,20250411,000000,0.5805,0.617,0.5705,0.617,91901,0
+PRZO.US,D,20250414,000000,0.6311,0.67,0.6212,0.6319,119249,0
+PRZO.US,D,20250415,000000,0.6593,0.6699,0.61,0.6336,179971,0
+PRZO.US,D,20250416,000000,0.6166,0.6166,0.5699,0.581,148327,0
+PRZO.US,D,20250417,000000,0.5812,0.635,0.581,0.62,250110,0
+PRZO.US,D,20250421,000000,0.64,0.65,0.5734,0.6369,474376,0
+PRZO.US,D,20250422,000000,0.62,0.6229,0.5824,0.61,189628,0
+PRZO.US,D,20250423,000000,0.611,0.625,0.5651,0.5974,253930,0
+PRZO.US,D,20250424,000000,0.6048,0.6244,0.6013,0.6143,201438,0
+PRZO.US,D,20250425,000000,0.65,0.78,0.65,0.7066,1660649,0
+PRZO.US,D,20250428,000000,0.73,0.8017,0.73,0.7784,5914171,0
+PRZO.US,D,20250429,000000,0.81,0.82,0.73,0.75,894047,0
+PRZO.US,D,20250430,000000,0.8,0.948,0.7736,0.88,2412807,0
+PRZO.US,D,20250501,000000,0.96,1.04,0.8452,0.8654,2004727,0
+PRZO.US,D,20250502,000000,0.92,0.9543,0.88,0.8886,781703,0
+PRZO.US,D,20250505,000000,0.9,0.9567,0.893,0.9121,480334,0
+PRZO.US,D,20250506,000000,1,1.02,0.78235,0.789,3712216,0
+PRZO.US,D,20250507,000000,0.8428,0.87,0.83,0.8302,810828,0
+PRZO.US,D,20250508,000000,0.8799,0.9385,0.8799,0.9118,596721,0
+PRZO.US,D,20250509,000000,0.9194,0.9371,0.8611,0.88,485494,0
+PRZO.US,D,20250512,000000,0.89,0.9,0.8,0.8279,1202184,0
+PRZO.US,D,20250513,000000,0.83,0.8834,0.83,0.851,619490,0
+PRZO.US,D,20250514,000000,0.8691,0.8886,0.8511,0.8718,493470,0
+PRZO.US,D,20250515,000000,0.9205,0.9205,0.8502,0.8857,509888,0
+PRZO.US,D,20250516,000000,0.9155,0.9646,0.8865,0.95,589392,0
+PRZO.US,D,20250519,000000,0.9115,0.9754,0.9115,0.9498,402430,0
+PRZO.US,D,20250520,000000,0.95,0.9584,0.9002,0.9177,323958,0
+PRZO.US,D,20250521,000000,0.92,0.935,0.89,0.8999,343808,0
+PRZO.US,D,20250522,000000,0.893,0.8999,0.85,0.886783,393585,0
+PRZO.US,D,20250523,000000,0.8744,0.8953,0.8706,0.8803,175970,0
+PRZO.US,D,20250527,000000,0.88,0.9,0.874,0.8817,265714,0
+PRZO.US,D,20250528,000000,0.9,0.9,0.867,0.8886,349344,0
+PRZO.US,D,20250529,000000,0.91,0.93,0.89,0.9199,502909,0
+PRZO.US,D,20250530,000000,0.94,0.94,0.8499,0.8611,486425,0
+PRZO.US,D,20250602,000000,0.9018,0.919,0.866,0.9112,379911,0
+PRZO.US,D,20250603,000000,0.8839,1.0051,0.88,0.9806,708439,0
+PRZO.US,D,20250604,000000,0.9733,1.05,0.94,0.9677,729100,0
+PRZO.US,D,20250605,000000,0.99,0.999,0.9354,0.95,447773,0
+PRZO.US,D,20250606,000000,0.99,1.11,0.9682,1.1,1524726,0
+PRZO.US,D,20250609,000000,1.165,1.22,1.0805,1.14,2320351,0
+PRZO.US,D,20250610,000000,1.19,1.22,1.14,1.18,847411,0
+PRZO.US,D,20250611,000000,1.17,1.17,1.1,1.14,694850,0
+PRZO.US,D,20250612,000000,1.15,1.2,1.12,1.17,1325734,0
+PRZO.US,D,20250613,000000,1.38,1.4,1.24,1.4,10145466,0
+PRZO.US,D,20250616,000000,1.28,1.3,1.2,1.23,3455491,0
+PRZO.US,D,20250617,000000,1.23,1.23,1.1,1.1,2350829,0
+PRZO.US,D,20250618,000000,1.1,1.17,1.1,1.15,937189,0
+PRZO.US,D,20250620,000000,1.18,1.3,1.16,1.29,1552954,0
+PRZO.US,D,20250623,000000,1.285,1.285,1.16,1.18,1339097,0
+PRZO.US,D,20250624,000000,1.12,1.1399,1.07,1.12,1130397,0
+PRZO.US,D,20250625,000000,1.17,1.19,1.14,1.15,632952,0
+PRZO.US,D,20250626,000000,1.18,1.2052,1.14,1.19,843423,0
+PRZO.US,D,20250627,000000,1.22,1.23,1.12,1.12,537969,0
+PRZO.US,D,20250630,000000,1.14,1.27,1.14,1.25,1233772,0
+PRZO.US,D,20250701,000000,1.27,1.285,1.205,1.24,700602,0
+PRZO.US,D,20250702,000000,1.27,1.34,1.25,1.32,989791,0
+PRZO.US,D,20250703,000000,1.36,1.4,1.31,1.33,986028,0
+PRZO.US,D,20250707,000000,1.47,1.52,1.4,1.41,6111387,0
+PRZO.US,D,20250708,000000,1.425,1.49,1.37,1.48,1439414,0
+PRZO.US,D,20250709,000000,1.48,1.505,1.44,1.46,1045574,0
+PRZO.US,D,20250710,000000,1.57,1.7,1.55,1.7,2845544,0
+PRZO.US,D,20250711,000000,1.795,1.8,1.61,1.61,2403636,0
+PRZO.US,D,20250714,000000,1.62,1.62,1.52,1.58,2152655,0
+PRZO.US,D,20250715,000000,1.69,1.76,1.65,1.68,2356800,0
+PRZO.US,D,20250716,000000,1.75,1.85,1.69,1.85,3098982,0
+PRZO.US,D,20250717,000000,1.86,2,1.835,1.89,2652122,0
+PRZO.US,D,20250718,000000,1.92,2.05,1.85,1.93,1896421,0
+PRZO.US,D,20250721,000000,2.12,2.145,1.96,1.99,2985800,0
+PRZO.US,D,20250722,000000,1.98,1.99,1.86,1.9,1437034,0
+PRZO.US,D,20250723,000000,1.9,2.02,1.9,2.02,904425,0
+PRZO.US,D,20250724,000000,2.02,2.0387,1.9,1.97,863437,0
+PRZO.US,D,20250725,000000,1.97,1.979,1.92,1.95,503077,0
+PRZO.US,D,20250728,000000,1.95,1.975,1.77,1.8,1411485,0
+PRZO.US,D,20250729,000000,1.84,1.89,1.73,1.76,1370613,0
+PRZO.US,D,20250730,000000,1.8,1.91,1.795,1.87,948506,0
+PRZO.US,D,20250731,000000,1.89,1.9,1.77,1.83,567074,0
+PRZO.US,D,20250801,000000,1.69,1.69,1.54,1.58,2139526,0
+PRZO.US,D,20250804,000000,1.52,1.6299,1.5,1.6,1866878,0
+PRZO.US,D,20250805,000000,1.65,1.725,1.56,1.58,1585127,0
+PRZO.US,D,20250806,000000,1.61,1.615,1.515,1.53,812415,0
+PRZO.US,D,20250807,000000,1.57,1.58,1.53,1.54,544463,0
+PRZO.US,D,20250808,000000,1.56,1.57,1.47,1.49,718697,0
+PRZO.US,D,20250811,000000,1.54,1.58,1.5,1.51,513270,0
+PRZO.US,D,20250812,000000,1.54,1.56,1.51,1.53,393050,0
+PRZO.US,D,20250813,000000,1.56,1.59,1.54,1.59,511400,0
+PRZO.US,D,20250814,000000,1.59,1.665,1.5608,1.59,612543,0
+PRZO.US,D,20250815,000000,1.58,1.59,1.52,1.53,531621,0
+PRZO.US,D,20250818,000000,1.51,1.5335,1.44,1.46,1035814,0
+PRZO.US,D,20250819,000000,1.46,1.46,1.26,1.26,1839090,0
+PRZO.US,D,20250820,000000,1.24,1.35,1.23,1.34,778755,0
+PRZO.US,D,20250821,000000,1.36,1.42,1.36,1.4,422664,0
+PRZO.US,D,20250822,000000,1.42,1.46,1.38,1.43,581902,0
+PRZO.US,D,20250825,000000,1.47,1.47,1.39,1.46,580695,0
+PRZO.US,D,20250826,000000,1.45,1.49,1.42,1.45,357217,0
+PRZO.US,D,20250827,000000,1.45,1.46,1.35,1.35,549227,0
+PRZO.US,D,20250828,000000,1.38,1.425,1.36,1.4,286860,0
+PRZO.US,D,20250829,000000,1.38,1.415,1.36,1.41,227638,0
+PRZO.US,D,20250902,000000,1.38,1.43,1.36,1.36,461913,0
+PRZO.US,D,20250903,000000,1.36,1.365,1.28,1.29,513930,0
+PRZO.US,D,20250904,000000,1.3,1.3699,1.28,1.35,704167,0
+PRZO.US,D,20250905,000000,1.37,1.4,1.29,1.32,444012,0
+PRZO.US,D,20250908,000000,1.35,1.36,1.31,1.34,225566,0
+PRZO.US,D,20250909,000000,1.35,1.3646,1.3,1.31,481791,0
+PRZO.US,D,20250910,000000,1.32,1.33,1.2501,1.27,653638,0
+PRZO.US,D,20250911,000000,1.3,1.3898,1.29,1.37,2156056,0
+PRZO.US,D,20250912,000000,1.4,1.48,1.37,1.48,763494,0
+PRZO.US,D,20250915,000000,1.53,1.58,1.45,1.46,4904122,0
+PRZO.US,D,20250916,000000,1.46,1.47,1.4,1.42,664976,0
+PRZO.US,D,20250917,000000,1.43,1.5091,1.41,1.5,597137,0
+PRZO.US,D,20250918,000000,1.55,1.64,1.55,1.62,1446450,0
+PRZO.US,D,20250919,000000,1.66,1.72,1.64,1.72,1520987,0
+PRZO.US,D,20250922,000000,1.75,1.82,1.65,1.82,1328303,0
+PRZO.US,D,20250923,000000,1.81,1.82,1.63,1.75,1606073,0
+PRZO.US,D,20250924,000000,1.75,1.7599,1.63,1.63,742379,0
+PRZO.US,D,20250925,000000,1.55,1.6291,1.54,1.59,797282,0
+PRZO.US,D,20250926,000000,1.59,1.61,1.55,1.59,340643,0
+PRZO.US,D,20250929,000000,1.61,1.66,1.48,1.49,972063,0
+PRZO.US,D,20250930,000000,1.56,1.585,1.53,1.58,476608,0
+PRZO.US,D,20251001,000000,1.59,1.67,1.57,1.66,599539,0
+PRZO.US,D,20251002,000000,1.7,1.71,1.65,1.7,896934,0
+PRZO.US,D,20251003,000000,1.72,1.78,1.7,1.73,942998,0
+PRZO.US,D,20251006,000000,1.81,1.9,1.79,1.88,1741548,0
+PRZO.US,D,20251007,000000,1.89,1.89,1.7,1.73,1649155,0
+PRZO.US,D,20251008,000000,1.76,1.78,1.71,1.76,735904,0
+PRZO.US,D,20251009,000000,1.75,1.7991,1.66,1.67,933838,0
+PRZO.US,D,20251010,000000,1.72,1.82,1.63,1.65,1554435,0
+PRZO.US,D,20251013,000000,1.71,1.8,1.7,1.79,753025,0
+PRZO.US,D,20251014,000000,1.72,1.76,1.67,1.71,1060594,0
+PRZO.US,D,20251015,000000,1.76,1.8,1.6,1.63,1148989,0
+PRZO.US,D,20251016,000000,1.69,1.705,1.57,1.57,749051,0
+PRZO.US,D,20251017,000000,1.56,1.565,1.52,1.53,765482,0
+PRZO.US,D,20251020,000000,1.59,1.5999,1.53,1.55,472748,0
+PRZO.US,D,20251021,000000,1.57,1.5876,1.47,1.48,626437,0
+PRZO.US,D,20251022,000000,1.5,1.59,1.35,1.41,3838156,0
+PRZO.US,D,20251023,000000,1.41,1.54,1.41,1.54,794204,0
+PRZO.US,D,20251024,000000,1.68,1.7303,1.58,1.59,5312111,0
+PRZO.US,D,20251027,000000,1.59,1.5949,1.47,1.47,1209445,0
+PRZO.US,D,20251028,000000,1.49,1.507,1.415,1.42,454787,0
+PRZO.US,D,20251029,000000,1.44,1.5,1.41,1.45,406412,0
+PRZO.US,D,20251030,000000,1.41,1.44,1.35,1.38,524101,0
+PRZO.US,D,20251031,000000,1.41,1.41,1.35,1.39,291774,0
+PRZO.US,D,20251103,000000,1.47,1.5,1.41,1.43,784122,0
+PRZO.US,D,20251104,000000,1.39,1.39,1.2801,1.31,716410,0
+PRZO.US,D,20251105,000000,1.34,1.345,1.28,1.29,352032,0
+PRZO.US,D,20251106,000000,1.29,1.29,1.21,1.23,559841,0
+PRZO.US,D,20251107,000000,1.17,1.2683,1.105,1.25,610602,0
+PRZO.US,D,20251110,000000,1.3,1.39,1.3,1.39,523278,0
+PRZO.US,D,20251111,000000,1.43,1.43,1.28,1.3,579379,0
+PRZO.US,D,20251112,000000,1.31,1.31,1.25,1.31,315337,0
+PRZO.US,D,20251113,000000,1.31,1.3114,1.22,1.25,326908,0
+PRZO.US,D,20251114,000000,1.16,1.26,1.16,1.24,343003,0
+PRZO.US,D,20251117,000000,1.33,1.3899,1.28,1.32,870678,0
+PRZO.US,D,20251118,000000,1.36,1.44,1.36,1.43,1003235,0
+PRZO.US,D,20251119,000000,1.43,1.49,1.3907,1.47,661401,0
+PRZO.US,D,20251120,000000,1.48,1.4996,1.33,1.34,549298,0
+PRZO.US,D,20251121,000000,1.32,1.3802,1.28,1.38,347477,0
+PRZO.US,D,20251124,000000,1.37,1.3726,1.315,1.36,350273,0
+PRZO.US,D,20251125,000000,1.33,1.35,1.2934,1.33,340147,0
+PRZO.US,D,20251126,000000,1.38,1.465,1.36,1.42,490086,0
+PRZO.US,D,20251128,000000,1.43,1.46,1.4,1.45,192394,0
+PRZO.US,D,20251201,000000,1.38,1.39,1.33,1.35,328189,0
+PRZO.US,D,20251202,000000,1.31,1.33,1.28,1.29,457910,0
+PRZO.US,D,20251203,000000,1.29,1.345,1.29,1.34,189219,0
+PRZO.US,D,20251204,000000,1.33,1.435,1.318,1.42,561543,0
+PRZO.US,D,20251205,000000,1.5,1.51,1.35,1.37,1187937,0
+PRZO.US,D,20251208,000000,1.39,1.4,1.3,1.33,325614,0
+PRZO.US,D,20251209,000000,1.32,1.35,1.31,1.35,206921,0
+PRZO.US,D,20251210,000000,1.33,1.345,1.3,1.34,216179,0
+PRZO.US,D,20251211,000000,1.31,1.32,1.29,1.31,278319,0
+PRZO.US,D,20251212,000000,1.3,1.32,1.25,1.26,286643,0
+PRZO.US,D,20251215,000000,1.28,1.32,1.26,1.29,492382,0
+PRZO.US,D,20251216,000000,1.26,1.28,1.22,1.24,307606,0
+PRZO.US,D,20251217,000000,1.24,1.24,1.131,1.14,604598,0
+PRZO.US,D,20251218,000000,1.17,1.185,1.14,1.16,327648,0
+PRZO.US,D,20251219,000000,1.17,1.18,1.13,1.15,633695,0
+PRZO.US,D,20251222,000000,1.18,1.2,1.16,1.18,814042,0
+PRZO.US,D,20251223,000000,1.17,1.17,1.0614,1.08,990318,0
+PRZO.US,D,20251224,000000,1.03,1.05,1.01,1.04,500087,0
+PRZO.US,D,20251226,000000,0.9515,0.956,0.8671,0.8952,1567450,0
+PRZO.US,D,20251229,000000,0.838,0.86,0.7572,0.787,1428390,0
+PRZO.US,D,20251230,000000,0.811,0.8799,0.811,0.8689,882124,0
+PRZO.US,D,20251231,000000,0.86,0.8952,0.81,0.815,806133,0
+PRZO.US,D,20260102,000000,0.93,1.3199,0.8727,1.18,21280895,0
+PRZO.US,D,20260105,000000,1.29,1.335,1.12,1.25,7014459,0
+PRZO.US,D,20260106,000000,1.2,1.2,1.09,1.13,2042206,0
+PRZO.US,D,20260107,000000,1.08,1.24,1.08,1.2,1034885,0
+PRZO.US,D,20260108,000000,1.24,1.49,1.18,1.47,4650183,0
+PRZO.US,D,20260109,000000,1.47,1.48,1.32,1.38,1745989,0
+PRZO.US,D,20260112,000000,1.27,1.31,1.205,1.31,2495385,0
+PRZO.US,D,20260113,000000,1.31,1.41,1.29,1.38,1326639,0
+PRZO.US,D,20260114,000000,1.34,1.515,1.27,1.5,1532929,0
+PRZO.US,D,20260115,000000,1.455,1.48,1.3414,1.35,1497198,0
+PRZO.US,D,20260116,000000,1.41,1.41,1.32,1.37,616552,0
+PRZO.US,D,20260120,000000,1.31,1.3377,1.24,1.24,814087,0
+PRZO.US,D,20260121,000000,1.25,1.26,1.15,1.19,823216,0
+PRZO.US,D,20260122,000000,1.21,1.345,1.2,1.33,1157531,0
+PRZO.US,D,20260123,000000,1.33,1.339,1.24,1.24,538472,0
+PRZO.US,D,20260126,000000,1.28,1.28,1.19,1.2,533470,0
+PRZO.US,D,20260127,000000,1.265,1.32,1.25,1.26,1245705,0
+PRZO.US,D,20260128,000000,1.28,1.28,1.195,1.23,693570,0
+PRZO.US,D,20260129,000000,1.25,1.25,1.175,1.21,443182,0
+PRZO.US,D,20260130,000000,1.27,1.29,1.1145,1.13,1556605,0
+PRZO.US,D,20260202,000000,1.1,1.18,1.0999,1.13,387905,0
+PRZO.US,D,20260203,000000,1.14,1.16,1.08,1.16,428645,0
+PRZO.US,D,20260204,000000,1.14,1.17,1,1.06,737145,0
+PRZO.US,D,20260205,000000,1,1.03,0.9006,0.9195,687748,0
+PRZO.US,D,20260206,000000,0.94,1.07,0.92,1.04,458972,0
+PRZO.US,D,20260209,000000,1.05,1.13,1.04,1.08,276190,0
+PRZO.US,D,20260210,000000,1.07,1.115,1.03,1.04,312581,0
+PRZO.US,D,20260211,000000,1.08,1.09,0.9252,1.01,289479,0
+PRZO.US,D,20260212,000000,1.02,1.05,1,1.04,144509,0
+PRZO.US,D,20260213,000000,1.02,1.07,1.02,1.05,151971,0
+PRZO.US,D,20260217,000000,1.03,1.0493,0.98,1.02,567117,0
+PRZO.US,D,20260218,000000,1.035,1.09,0.98,1.09,3285323,0
diff --git a/daily/us/nasdaq stocks/2/qcom.us.txt b/daily/us/nasdaq stocks/2/qcom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44133170cd9a30ac7b1d2200e6bb825964fa72cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qcom.us.txt	
@@ -0,0 +1,8604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCOM.US,D,19911216,000000,0.371789,0.422579,0.371789,0.400894,197120686.62629,0
+QCOM.US,D,19911217,000000,0.408247,0.408247,0.393385,0.393385,22194514.701505,0
+QCOM.US,D,19911218,000000,0.393385,0.408247,0.393385,0.408247,14954406.509576,0
+QCOM.US,D,19911219,000000,0.408247,0.408247,0.393385,0.393385,10014977.494321,0
+QCOM.US,D,19911220,000000,0.393385,0.408247,0.393385,0.400894,7183031.7761511,0
+QCOM.US,D,19911223,000000,0.408247,0.408247,0.393385,0.400894,10831628.149407,0
+QCOM.US,D,19911224,000000,0.393385,0.429901,0.393385,0.429901,9782269.7555448,0
+QCOM.US,D,19911226,000000,0.415422,0.488169,0.415422,0.488169,11898547.030456,0
+QCOM.US,D,19911227,000000,0.495699,0.495699,0.466367,0.473917,8776824.2791858,0
+QCOM.US,D,19911230,000000,0.473917,0.488169,0.466367,0.488169,9092945.6037954,0
+QCOM.US,D,19911231,000000,0.488169,0.56136,0.480857,0.553989,17250695.81879,0
+QCOM.US,D,19920102,000000,0.553989,0.612179,0.546419,0.612179,30352265.93385,0
+QCOM.US,D,19920103,000000,0.612179,0.634393,0.597827,0.619452,8359717.6906985,0
+QCOM.US,D,19920106,000000,0.641175,0.641175,0.539441,0.582691,21935471.827373,0
+QCOM.US,D,19920107,000000,0.582691,0.590455,0.56136,0.568535,6779097.8420937,0
+QCOM.US,D,19920108,000000,0.575908,0.575908,0.488169,0.502875,50531496.763125,0
+QCOM.US,D,19920109,000000,0.517422,0.553989,0.510051,0.553989,28552117.105002,0
+QCOM.US,D,19920110,000000,0.56136,0.56136,0.517422,0.53197,10923826.556911,0
+QCOM.US,D,19920113,000000,0.546419,0.590455,0.524991,0.582691,11661450.441571,0
+QCOM.US,D,19920114,000000,0.590455,0.590455,0.575908,0.582691,4978945.9611944,0
+QCOM.US,D,19920115,000000,0.590455,0.604511,0.582691,0.590455,8109449.464734,0
+QCOM.US,D,19920116,000000,0.590455,0.597827,0.553989,0.575908,5014074.057025,0
+QCOM.US,D,19920117,000000,0.56136,0.582691,0.56136,0.56136,2160182.053609,0
+QCOM.US,D,19920120,000000,0.56136,0.568535,0.524991,0.56136,4596961.3644346,0
+QCOM.US,D,19920121,000000,0.568535,0.568535,0.517422,0.53197,5110661.3146391,0
+QCOM.US,D,19920122,000000,0.53197,0.56136,0.517422,0.56136,7042534.6530863,0
+QCOM.US,D,19920123,000000,0.568535,0.568535,0.517422,0.517422,4456466.2760709,0
+QCOM.US,D,19920124,000000,0.517422,0.539441,0.517422,0.524991,487358.71074653,0
+QCOM.US,D,19920127,000000,0.539441,0.539441,0.502875,0.517422,3670548.7626042,0
+QCOM.US,D,19920128,000000,0.517422,0.517422,0.488169,0.502875,5040415.296483,0
+QCOM.US,D,19920129,000000,0.502875,0.517422,0.488169,0.510051,2335803.2031024,0
+QCOM.US,D,19920130,000000,0.502875,0.546419,0.502875,0.524991,3437844.0758796,0
+QCOM.US,D,19920131,000000,0.524991,0.53197,0.517422,0.53197,2335803.2031024,0
+QCOM.US,D,19920203,000000,0.53197,0.575908,0.524991,0.546419,3582734.1184554,0
+QCOM.US,D,19920204,000000,0.553989,0.575908,0.539441,0.56136,5808776.3921632,0
+QCOM.US,D,19920205,000000,0.553989,0.56136,0.553989,0.553989,4500370.0374184,0
+QCOM.US,D,19920206,000000,0.568535,0.568535,0.539441,0.539441,9922771.9653622,0
+QCOM.US,D,19920207,000000,0.56136,0.56136,0.488169,0.517422,12320040.434351,0
+QCOM.US,D,19920210,000000,0.502875,0.517422,0.488169,0.502875,6779097.8420937,0
+QCOM.US,D,19920211,000000,0.502875,0.517422,0.495699,0.502875,2287505.5048933,0
+QCOM.US,D,19920212,000000,0.502875,0.553989,0.495699,0.53197,4943821.9347658,0
+QCOM.US,D,19920213,000000,0.546419,0.546419,0.502875,0.502875,1918697.6319655,0
+QCOM.US,D,19920214,000000,0.517422,0.517422,0.502875,0.517422,3876902.0363656,0
+QCOM.US,D,19920218,000000,0.517422,0.517422,0.495699,0.502875,1479636.6194281,0
+QCOM.US,D,19920219,000000,0.488169,0.502875,0.488169,0.488169,1931866.2169935,0
+QCOM.US,D,19920220,000000,0.488169,0.517422,0.488169,0.517422,7828456.2359549,0
+QCOM.US,D,19920221,000000,0.502875,0.517422,0.466367,0.466367,5264338.2135875,0
+QCOM.US,D,19920224,000000,0.466367,0.488169,0.408247,0.437381,16991649.892607,0
+QCOM.US,D,19920225,000000,0.451752,0.466367,0.429901,0.444655,4820887.3335906,0
+QCOM.US,D,19920226,000000,0.466367,0.466367,0.444655,0.466367,4390606.0559722,0
+QCOM.US,D,19920227,000000,0.466367,0.466367,0.429901,0.451752,1659646.6190304,0
+QCOM.US,D,19920228,000000,0.451752,0.466367,0.437381,0.451752,4131564.1991917,0
+QCOM.US,D,19920302,000000,0.451752,0.466367,0.437381,0.451752,1725506.839129,0
+QCOM.US,D,19920303,000000,0.466367,0.473917,0.437381,0.437381,5518992.2376096,0
+QCOM.US,D,19920304,000000,0.444655,0.444655,0.429901,0.429901,7657217.8324675,0
+QCOM.US,D,19920305,000000,0.437381,0.437381,0.415422,0.422579,2634364.0405235,0
+QCOM.US,D,19920306,000000,0.429901,0.429901,0.393385,0.408247,8684618.7502271,0
+QCOM.US,D,19920309,000000,0.415422,0.415422,0.393385,0.408247,3854952.6990681,0
+QCOM.US,D,19920310,000000,0.415422,0.437381,0.408247,0.437381,2608022.8010654,0
+QCOM.US,D,19920311,000000,0.437381,0.444655,0.408247,0.408247,7652823.895606,0
+QCOM.US,D,19920312,000000,0.415422,0.437381,0.408247,0.429901,2256770.3285738,0
+QCOM.US,D,19920313,000000,0.422579,0.444655,0.415422,0.429901,6827392.4882513,0
+QCOM.US,D,19920316,000000,0.429901,0.429901,0.408247,0.408247,1014228.2633296,0
+QCOM.US,D,19920317,000000,0.415422,0.429901,0.415422,0.415422,2559723.0681553,0
+QCOM.US,D,19920318,000000,0.437381,0.466367,0.429901,0.451752,5150184.3646818,0
+QCOM.US,D,19920319,000000,0.451752,0.488169,0.444655,0.488169,8381664.993295,0
+QCOM.US,D,19920320,000000,0.488169,0.517422,0.488169,0.495699,7398173.940986,0
+QCOM.US,D,19920323,000000,0.502875,0.510051,0.473917,0.480857,7161081.421503,0
+QCOM.US,D,19920324,000000,0.495699,0.502875,0.473917,0.480857,7903092.1215705,0
+QCOM.US,D,19920325,000000,0.488169,0.495699,0.480857,0.488169,5101886.6664727,0
+QCOM.US,D,19920326,000000,0.502875,0.502875,0.488169,0.495699,2867065.6751965,0
+QCOM.US,D,19920327,000000,0.488169,0.495699,0.480857,0.480857,1997726.4370922,0
+QCOM.US,D,19920330,000000,0.480857,0.495699,0.466367,0.480857,3209536.3780682,0
+QCOM.US,D,19920331,000000,0.466367,0.517422,0.437381,0.510051,7345490.4447194,0
+QCOM.US,D,19920401,000000,0.480857,0.510051,0.480857,0.488169,5308242.9922856,0
+QCOM.US,D,19920402,000000,0.495699,0.495699,0.429901,0.466367,4043745.4856409,0
+QCOM.US,D,19920403,000000,0.451752,0.488169,0.451752,0.466367,4684778.0432842,0
+QCOM.US,D,19920406,000000,0.466367,0.473917,0.451752,0.473917,3762750.2221609,0
+QCOM.US,D,19920407,000000,0.488169,0.488169,0.466367,0.473917,3538835.4438605,0
+QCOM.US,D,19920408,000000,0.466367,0.488169,0.466367,0.473917,4285231.9419855,0
+QCOM.US,D,19920409,000000,0.473917,0.480857,0.459242,0.466367,5918535.2868568,0
+QCOM.US,D,19920410,000000,0.480857,0.480857,0.466367,0.480857,812259.77027517,0
+QCOM.US,D,19920413,000000,0.480857,0.495699,0.466367,0.488169,2902198.8577796,0
+QCOM.US,D,19920414,000000,0.495699,0.517422,0.488169,0.502875,2682660.7213822,0
+QCOM.US,D,19920415,000000,0.517422,0.524991,0.495699,0.517422,8386059.9475071,0
+QCOM.US,D,19920416,000000,0.524991,0.53197,0.510051,0.510051,3631034.8687161,0
+QCOM.US,D,19920420,000000,0.502875,0.546419,0.502875,0.510051,4553056.5857365,0
+QCOM.US,D,19920421,000000,0.53197,0.53197,0.510051,0.517422,2678269.8365721,0
+QCOM.US,D,19920422,000000,0.524991,0.53197,0.510051,0.53197,3016346.6025822,0
+QCOM.US,D,19920423,000000,0.517422,0.53197,0.502875,0.517422,2133831.6579964,0
+QCOM.US,D,19920424,000000,0.510051,0.517422,0.502875,0.502875,2897801.8688665,0
+QCOM.US,D,19920427,000000,0.517422,0.517422,0.502875,0.502875,2722177.6673217,0
+QCOM.US,D,19920428,000000,0.517422,0.517422,0.473917,0.473917,2638758.9947355,0
+QCOM.US,D,19920429,000000,0.488169,0.488169,0.473917,0.488169,772745.8763871,0
+QCOM.US,D,19920430,000000,0.488169,0.488169,0.451752,0.466367,4711122.3347939,0
+QCOM.US,D,19920501,000000,0.473917,0.473917,0.466367,0.473917,1536717.1046078,0
+QCOM.US,D,19920504,000000,0.473917,0.488169,0.466367,0.473917,4135951.0145996,0
+QCOM.US,D,19920505,000000,0.488169,0.488169,0.473917,0.480857,412719.77307939,0
+QCOM.US,D,19920506,000000,0.488169,0.488169,0.473917,0.480857,2441174.2650375,0
+QCOM.US,D,19920507,000000,0.488169,0.488169,0.473917,0.473917,566383.44647113,0
+QCOM.US,D,19920508,000000,0.473917,0.488169,0.473917,0.473917,245877.34115455,0
+QCOM.US,D,19920511,000000,0.488169,0.488169,0.466367,0.473917,1808929.5811173,0
+QCOM.US,D,19920512,000000,0.473917,0.473917,0.444655,0.444655,2269940.9483028,0
+QCOM.US,D,19920513,000000,0.451752,0.451752,0.422579,0.429901,4570622.1596776,0
+QCOM.US,D,19920514,000000,0.437381,0.437381,0.415422,0.429901,8372886.2757265,0
+QCOM.US,D,19920515,000000,0.422579,0.429901,0.408247,0.415422,2212866.5672261,0
+QCOM.US,D,19920518,000000,0.429901,0.429901,0.408247,0.415422,3121726.820672,0
+QCOM.US,D,19920519,000000,0.422579,0.422579,0.408247,0.408247,2059190.6856283,0
+QCOM.US,D,19920520,000000,0.422579,0.422579,0.393385,0.393385,10528670.323073,0
+QCOM.US,D,19920521,000000,0.400894,0.408247,0.386386,0.400894,6116116.9645033,0
+QCOM.US,D,19920522,000000,0.400894,0.408247,0.393385,0.408247,2533378.7766458,0
+QCOM.US,D,19920526,000000,0.408247,0.415422,0.393385,0.415422,4469637.9131503,0
+QCOM.US,D,19920527,000000,0.422579,0.422579,0.400894,0.408247,5598025.1121382,0
+QCOM.US,D,19920528,000000,0.400894,0.408247,0.400894,0.400894,864949.37064481,0
+QCOM.US,D,19920529,000000,0.408247,0.408247,0.400894,0.408247,2063582.5877888,0
+QCOM.US,D,19920601,000000,0.408247,0.429901,0.408247,0.422579,3635421.6841241,0
+QCOM.US,D,19920602,000000,0.429901,0.437381,0.408247,0.408247,3029516.2049607,0
+QCOM.US,D,19920603,000000,0.429901,0.429901,0.415422,0.429901,4579404.9466481,0
+QCOM.US,D,19920604,000000,0.444655,0.466367,0.429901,0.451752,12047825.923141,0
+QCOM.US,D,19920605,000000,0.451752,0.451752,0.437381,0.451752,2208475.6824161,0
+QCOM.US,D,19920608,000000,0.437381,0.451752,0.415422,0.422579,2827549.7466074,0
+QCOM.US,D,19920609,000000,0.422579,0.422579,0.400894,0.408247,4092043.18385,0
+QCOM.US,D,19920610,000000,0.400894,0.422579,0.393385,0.393385,7859189.3775734,0
+QCOM.US,D,19920611,000000,0.408247,0.422579,0.393385,0.415422,15239795.709917,0
+QCOM.US,D,19920612,000000,0.429901,0.451752,0.415422,0.451752,6146850.1061218,0
+QCOM.US,D,19920615,000000,0.437381,0.466367,0.437381,0.451752,4636481.3624257,0
+QCOM.US,D,19920616,000000,0.451752,0.451752,0.429901,0.429901,1176682.8624959,0
+QCOM.US,D,19920617,000000,0.429901,0.429901,0.393385,0.408247,2946095.4976736,0
+QCOM.US,D,19920618,000000,0.408247,0.415422,0.393385,0.400894,5576071.7054386,0
+QCOM.US,D,19920619,000000,0.408247,0.408247,0.393385,0.400894,1804540.7310082,0
+QCOM.US,D,19920622,000000,0.393385,0.408247,0.378857,0.393385,3661764.9582832,0
+QCOM.US,D,19920623,000000,0.393385,0.400894,0.386386,0.400894,2814379.1268784,0
+QCOM.US,D,19920624,000000,0.400894,0.408247,0.393385,0.393385,680544.41683043,0
+QCOM.US,D,19920625,000000,0.408247,0.408247,0.400894,0.400894,1813324.5353293,0
+QCOM.US,D,19920626,000000,0.408247,0.408247,0.400894,0.400894,619076.0988923,0
+QCOM.US,D,19920629,000000,0.415422,0.422579,0.408247,0.422579,2581678.5095559,0
+QCOM.US,D,19920630,000000,0.415422,0.429901,0.408247,0.429901,2353366.7423425,0
+QCOM.US,D,19920701,000000,0.429901,0.437381,0.415422,0.429901,1940650.0213146,0
+QCOM.US,D,19920702,000000,0.444655,0.451752,0.422579,0.429901,2735347.2697001,0
+QCOM.US,D,19920706,000000,0.429901,0.429901,0.415422,0.415422,974718.43884358,0
+QCOM.US,D,19920707,000000,0.429901,0.429901,0.415422,0.422579,1031791.8025697,0
+QCOM.US,D,19920708,000000,0.415422,0.429901,0.415422,0.429901,1062530.0309407,0
+QCOM.US,D,19920709,000000,0.422579,0.429901,0.415422,0.422579,1066916.8463487,0
+QCOM.US,D,19920710,000000,0.422579,0.429901,0.415422,0.422579,3609079.4273156,0
+QCOM.US,D,19920713,000000,0.422579,0.429901,0.415422,0.415422,412719.77307939,0
+QCOM.US,D,19920714,000000,0.429901,0.429901,0.415422,0.429901,588340.92257272,0
+QCOM.US,D,19920715,000000,0.429901,0.429901,0.386386,0.400894,17843425.591472,0
+QCOM.US,D,19920716,000000,0.393385,0.408247,0.393385,0.400894,1374256.4013383,0
+QCOM.US,D,19920717,000000,0.393385,0.408247,0.393385,0.400894,1066916.8463487,0
+QCOM.US,D,19920720,000000,0.393385,0.393385,0.378857,0.386386,3894470.6623581,0
+QCOM.US,D,19920721,000000,0.393385,0.393385,0.342517,0.349919,11376057.171828,0
+QCOM.US,D,19920722,000000,0.357006,0.357006,0.335322,0.335322,16117916.717641,0
+QCOM.US,D,19920723,000000,0.335322,0.357006,0.335322,0.357006,2586067.359665,0
+QCOM.US,D,19920724,000000,0.357006,0.357006,0.342517,0.342517,2046022.1006003,0
+QCOM.US,D,19920727,000000,0.357006,0.357006,0.349919,0.349919,2186522.2757167,0
+QCOM.US,D,19920728,000000,0.357006,0.393385,0.357006,0.386386,6528833.6855312,0
+QCOM.US,D,19920729,000000,0.393385,0.393385,0.378857,0.386386,5514596.266047,0
+QCOM.US,D,19920730,000000,0.378857,0.393385,0.378857,0.393385,3525654.6506263,0
+QCOM.US,D,19920731,000000,0.393385,0.393385,0.378857,0.393385,7442079.7370346,0
+QCOM.US,D,19920803,000000,0.393385,0.408247,0.393385,0.393385,2594852.1813365,0
+QCOM.US,D,19920804,000000,0.408247,0.408247,0.393385,0.393385,2133831.6579964,0
+QCOM.US,D,19920805,000000,0.378857,0.393385,0.371789,0.371789,1563058.3440658,0
+QCOM.US,D,19920806,000000,0.378857,0.378857,0.342517,0.342517,3982279.2024038,0
+QCOM.US,D,19920807,000000,0.342517,0.357006,0.342517,0.357006,1361083.7469083,0
+QCOM.US,D,19920810,000000,0.357006,0.357006,0.349919,0.349919,957151.84755199,0
+QCOM.US,D,19920811,000000,0.357006,0.357006,0.349919,0.349919,2177741.5234471,0
+QCOM.US,D,19920812,000000,0.357006,0.357006,0.349919,0.357006,1738683.5629613,0
+QCOM.US,D,19920813,000000,0.357006,0.357006,0.349919,0.357006,1659646.6190304,0
+QCOM.US,D,19920814,000000,0.357006,0.357006,0.349919,0.357006,724456.31698209,0
+QCOM.US,D,19920817,000000,0.357006,0.371789,0.349919,0.357006,1523539.3634251,0
+QCOM.US,D,19920818,000000,0.371789,0.371789,0.349919,0.357006,338072.69660816,0
+QCOM.US,D,19920819,000000,0.371789,0.371789,0.342517,0.342517,2546553.4657768,0
+QCOM.US,D,19920820,000000,0.357006,0.357006,0.342517,0.342517,5510210.4679895,0
+QCOM.US,D,19920821,000000,0.349919,0.357006,0.342517,0.342517,3279783.4135748,0
+QCOM.US,D,19920824,000000,0.342517,0.357006,0.342517,0.342517,1729900.7759906,0
+QCOM.US,D,19920825,000000,0.342517,0.357006,0.342517,0.342517,904467.33393492,0
+QCOM.US,D,19920826,000000,0.342517,0.357006,0.342517,0.342517,566383.44647113,0
+QCOM.US,D,19920827,000000,0.357006,0.357006,0.342517,0.342517,1062530.0309407,0
+QCOM.US,D,19920828,000000,0.357006,0.357006,0.342517,0.357006,184406.9885154,0
+QCOM.US,D,19920831,000000,0.342517,0.357006,0.342517,0.342517,667369.72769937,0
+QCOM.US,D,19920901,000000,0.349919,0.349919,0.342517,0.342517,3955936.9455953,0
+QCOM.US,D,19920902,000000,0.342517,0.357006,0.342517,0.357006,127328.53803677,0
+QCOM.US,D,19920903,000000,0.342517,0.357006,0.342517,0.357006,6476146.1198625,0
+QCOM.US,D,19920904,000000,0.357006,0.357006,0.349919,0.349919,2498254.7502172,0
+QCOM.US,D,19920908,000000,0.349919,0.357006,0.342517,0.342517,2555332.1833454,0
+QCOM.US,D,19920909,000000,0.349919,0.357006,0.342517,0.342517,4939432.0673063,0
+QCOM.US,D,19920910,000000,0.342517,0.342517,0.328,0.342517,8364103.4887559,0
+QCOM.US,D,19920911,000000,0.328,0.342517,0.328,0.328,2208475.6824161,0
+QCOM.US,D,19920914,000000,0.342517,0.342517,0.328,0.328,3082206.8226809,0
+QCOM.US,D,19920915,000000,0.335322,0.335322,0.306079,0.306079,4043745.4856409,0
+QCOM.US,D,19920916,000000,0.306079,0.306079,0.291552,0.298796,6994238.9895781,0
+QCOM.US,D,19920917,000000,0.306079,0.313491,0.306079,0.306079,3051464.5249077,0
+QCOM.US,D,19920918,000000,0.313491,0.328,0.306079,0.313491,2871456.5600064,0
+QCOM.US,D,19920921,000000,0.313491,0.313491,0.298796,0.298796,4043745.4856409,0
+QCOM.US,D,19920922,000000,0.298796,0.306079,0.276905,0.298796,5014074.057025,0
+QCOM.US,D,19920923,000000,0.298796,0.298796,0.276905,0.291552,5461913.7871309,0
+QCOM.US,D,19920924,000000,0.291552,0.313491,0.291552,0.313491,6370766.9191233,0
+QCOM.US,D,19920925,000000,0.313491,0.313491,0.298796,0.306079,2476305.4129197,0
+QCOM.US,D,19920928,000000,0.313491,0.313491,0.298796,0.306079,6704455.852375,0
+QCOM.US,D,19920929,000000,0.298796,0.306079,0.298796,0.306079,7907479.9543289,0
+QCOM.US,D,19920930,000000,0.342517,0.408247,0.335322,0.400894,40617504.532681,0
+QCOM.US,D,19921001,000000,0.408247,0.408247,0.378857,0.386386,18734722.305678,0
+QCOM.US,D,19921002,000000,0.393385,0.393385,0.357006,0.378857,2449955.0173071,0
+QCOM.US,D,19921005,000000,0.378857,0.393385,0.357006,0.386386,5071143.3513491,0
+QCOM.US,D,19921006,000000,0.393385,0.444655,0.378857,0.429901,10756985.142337,0
+QCOM.US,D,19921007,000000,0.444655,0.473917,0.429901,0.451752,20925634.448854,0
+QCOM.US,D,19921008,000000,0.451752,0.451752,0.429901,0.451752,10133521.210686,0
+QCOM.US,D,19921009,000000,0.451752,0.451752,0.429901,0.437381,10151078.645823,0
+QCOM.US,D,19921012,000000,0.451752,0.466367,0.429901,0.451752,7042534.6530863,0
+QCOM.US,D,19921013,000000,0.451752,0.466367,0.444655,0.451752,5382883.9646538,0
+QCOM.US,D,19921014,000000,0.451752,0.451752,0.437381,0.437381,1795758.9613883,0
+QCOM.US,D,19921015,000000,0.451752,0.473917,0.437381,0.451752,7301577.5272172,0
+QCOM.US,D,19921016,000000,0.466367,0.553989,0.451752,0.517422,21632515.01839,0
+QCOM.US,D,19921019,000000,0.53197,0.539441,0.502875,0.502875,7591359.6470699,0
+QCOM.US,D,19921020,000000,0.524991,0.53197,0.502875,0.524991,6484926.8721321,0
+QCOM.US,D,19921021,000000,0.53197,0.553989,0.517422,0.553989,9395897.3260266,0
+QCOM.US,D,19921022,000000,0.539441,0.56136,0.53197,0.56136,3780311.7266999,0
+QCOM.US,D,19921023,000000,0.56136,0.56136,0.539441,0.553989,18686423.590118,0
+QCOM.US,D,19921026,000000,0.553989,0.56136,0.539441,0.56136,2564118.0223674,0
+QCOM.US,D,19921027,000000,0.539441,0.553989,0.488169,0.502875,21711551.962321,0
+QCOM.US,D,19921028,000000,0.502875,0.56136,0.488169,0.546419,9479321.0853653,0
+QCOM.US,D,19921029,000000,0.56136,0.56136,0.539441,0.546419,6436628.1565723,0
+QCOM.US,D,19921030,000000,0.546419,0.56136,0.524991,0.546419,5185303.3043578,0
+QCOM.US,D,19921102,000000,0.524991,0.553989,0.510051,0.546419,6203925.5045489,0
+QCOM.US,D,19921103,000000,0.546419,0.553989,0.524991,0.553989,4408168.5778618,0
+QCOM.US,D,19921104,000000,0.546419,0.56136,0.546419,0.56136,8043591.2793363,0
+QCOM.US,D,19921105,000000,0.56136,0.590455,0.56136,0.590455,36002978.611657,0
+QCOM.US,D,19921106,000000,0.590455,0.590455,0.539441,0.56136,12385899.637099,0
+QCOM.US,D,19921109,000000,0.539441,0.568535,0.539441,0.568535,5374099.1429822,0
+QCOM.US,D,19921110,000000,0.568535,0.590455,0.568535,0.590455,7134737.1299934,0
+QCOM.US,D,19921111,000000,0.590455,0.597827,0.575908,0.597827,9053429.6752065,0
+QCOM.US,D,19921112,000000,0.597827,0.597827,0.568535,0.590455,5334587.2837951,0
+QCOM.US,D,19921113,000000,0.590455,0.597827,0.582691,0.590455,5720955.6439114,0
+QCOM.US,D,19921116,000000,0.597827,0.597827,0.582691,0.590455,1167903.127577,0
+QCOM.US,D,19921117,000000,0.590455,0.604511,0.582691,0.590455,4693558.7955538,0
+QCOM.US,D,19921118,000000,0.604511,0.626628,0.590455,0.626628,10230111.520352,0
+QCOM.US,D,19921119,000000,0.634393,0.656214,0.612179,0.626628,13452820.55285,0
+QCOM.US,D,19921120,000000,0.626628,0.641175,0.612179,0.626628,8504608.7506249,0
+QCOM.US,D,19921123,000000,0.626628,0.641175,0.612179,0.634393,5549727.4139291,0
+QCOM.US,D,19921124,000000,0.634393,0.634393,0.619452,0.619452,4197421.3672387,0
+QCOM.US,D,19921125,000000,0.634393,0.634393,0.612179,0.619452,6493710.6764531,0
+QCOM.US,D,19921127,000000,0.634393,0.634393,0.619452,0.634393,904467.33393492,0
+QCOM.US,D,19921130,000000,0.634393,0.641175,0.619452,0.634393,5189694.1891678,0
+QCOM.US,D,19921201,000000,0.641175,0.641175,0.612179,0.619452,8675841.0500091,0
+QCOM.US,D,19921202,000000,0.612179,0.626628,0.612179,0.612179,3740795.7981108,0
+QCOM.US,D,19921203,000000,0.626628,0.626628,0.590455,0.590455,8245556.7203392,0
+QCOM.US,D,19921204,000000,0.597827,0.604511,0.56136,0.568535,6994238.9895781,0
+QCOM.US,D,19921207,000000,0.582691,0.582691,0.56136,0.582691,3582734.1184554,0
+QCOM.US,D,19921208,000000,0.582691,0.590455,0.568535,0.568535,5229210.1177569,0
+QCOM.US,D,19921209,000000,0.56136,0.582691,0.546419,0.56136,9242227.5485318,0
+QCOM.US,D,19921210,000000,0.56136,0.575908,0.553989,0.553989,3134891.3362981,0
+QCOM.US,D,19921211,000000,0.568535,0.568535,0.553989,0.56136,1150334.5015843,0
+QCOM.US,D,19921214,000000,0.568535,0.568535,0.553989,0.56136,1229367.376113,0
+QCOM.US,D,19921215,000000,0.56136,0.568535,0.553989,0.568535,360027.12065823,0
+QCOM.US,D,19921216,000000,0.553989,0.575908,0.553989,0.56136,2954877.2672937,0
+QCOM.US,D,19921217,000000,0.56136,0.56136,0.53197,0.53197,2559723.0681553,0
+QCOM.US,D,19921218,000000,0.539441,0.539441,0.517422,0.53197,2344585.9900729,0
+QCOM.US,D,19921221,000000,0.53197,0.553989,0.517422,0.553989,7916264.7760005,0
+QCOM.US,D,19921222,000000,0.56136,0.597827,0.56136,0.597827,6897638.5064073,0
+QCOM.US,D,19921223,000000,0.597827,0.619452,0.590455,0.604511,4197421.3672387,0
+QCOM.US,D,19921224,000000,0.597827,0.619452,0.597827,0.597827,447841.76480692,0
+QCOM.US,D,19921228,000000,0.619452,0.619452,0.590455,0.604511,878118.97302331,0
+QCOM.US,D,19921229,000000,0.590455,0.619452,0.590455,0.590455,3999839.6895923,0
+QCOM.US,D,19921230,000000,0.590455,0.597827,0.546419,0.56136,5826332.8099496,0
+QCOM.US,D,19921231,000000,0.56136,0.575908,0.539441,0.539441,5958052.2327964,0
+QCOM.US,D,19930104,000000,0.539441,0.56136,0.53197,0.539441,2730960.4542923,0
+QCOM.US,D,19930105,000000,0.539441,0.590455,0.539441,0.56136,6840563.1079803,0
+QCOM.US,D,19930106,000000,0.575908,0.582691,0.56136,0.582691,7740638.5397547,0
+QCOM.US,D,19930107,000000,0.582691,0.582691,0.502875,0.517422,15270530.886237,0
+QCOM.US,D,19930108,000000,0.502875,0.56136,0.502875,0.56136,10774551.733629,0
+QCOM.US,D,19930111,000000,0.56136,0.575908,0.546419,0.568535,5233607.10667,0
+QCOM.US,D,19930112,000000,0.56136,0.575908,0.56136,0.56136,5606803.8297067,0
+QCOM.US,D,19930113,000000,0.56136,0.656214,0.56136,0.648645,14216786.694317,0
+QCOM.US,D,19930114,000000,0.656214,0.707032,0.648645,0.707032,33078831.43393,0
+QCOM.US,D,19930115,000000,0.684916,0.772398,0.684916,0.750872,25439173.0713,0
+QCOM.US,D,19930118,000000,0.743304,0.757949,0.728854,0.750872,14489002.222879,0
+QCOM.US,D,19930119,000000,0.757949,0.779869,0.736128,0.736128,15766670.349253,0
+QCOM.US,D,19930120,000000,0.728854,0.750872,0.721482,0.721482,7284017.0400287,0
+QCOM.US,D,19930121,000000,0.714405,0.728854,0.670566,0.692289,13672350.550443,0
+QCOM.US,D,19930122,000000,0.684916,0.699563,0.656214,0.656214,12587874.234257,0
+QCOM.US,D,19930125,000000,0.678233,0.707032,0.656214,0.699563,12025875.568492,0
+QCOM.US,D,19930126,000000,0.714405,0.714405,0.699563,0.707032,6594692.8882793,0
+QCOM.US,D,19930127,000000,0.707032,0.707032,0.684916,0.699563,10537457.179445,0
+QCOM.US,D,19930128,000000,0.699563,0.699563,0.678233,0.692289,1953823.6930951,0
+QCOM.US,D,19930129,000000,0.692289,0.699563,0.656214,0.656214,16412084.635552,0
+QCOM.US,D,19930201,000000,0.670566,0.678233,0.641175,0.678233,20192404.501056,0
+QCOM.US,D,19930202,000000,0.663094,0.728854,0.656214,0.692289,40617504.532681,0
+QCOM.US,D,19930203,000000,0.714405,0.728854,0.699563,0.721482,23985884.812783,0
+QCOM.US,D,19930204,000000,0.728854,0.79422,0.721482,0.779869,18585436.291539,0
+QCOM.US,D,19930205,000000,0.79422,0.79422,0.728854,0.743304,10146690.813065,0
+QCOM.US,D,19930208,000000,0.743304,0.801788,0.743304,0.801788,11885368.271923,0
+QCOM.US,D,19930209,000000,0.837961,0.837961,0.765518,0.779869,12381515.873743,0
+QCOM.US,D,19930210,000000,0.757949,0.765518,0.721482,0.736128,15512010.221129,0
+QCOM.US,D,19930211,000000,0.736128,0.736128,0.707032,0.728854,9979850.4158409,0
+QCOM.US,D,19930212,000000,0.736128,0.736128,0.721482,0.736128,6168798.4260688,0
+QCOM.US,D,19930216,000000,0.736128,0.736128,0.648645,0.670566,23656588.799043,0
+QCOM.US,D,19930217,000000,0.678233,0.678233,0.648645,0.678233,16254024.990597,0
+QCOM.US,D,19930218,000000,0.684916,0.692289,0.678233,0.684916,16131088.354721,0
+QCOM.US,D,19930219,000000,0.707032,0.714405,0.684916,0.707032,13768944.929511,0
+QCOM.US,D,19930222,000000,0.714405,0.728854,0.707032,0.721482,9479321.0853653,0
+QCOM.US,D,19930223,000000,0.728854,0.757949,0.714405,0.714405,10616489.036622,0
+QCOM.US,D,19930224,000000,0.736128,0.736128,0.707032,0.707032,14357287.886785,0
+QCOM.US,D,19930225,000000,0.707032,0.714405,0.684916,0.699563,20214355.873054,0
+QCOM.US,D,19930226,000000,0.699563,0.699563,0.678233,0.699563,11573635.797422,0
+QCOM.US,D,19930301,000000,0.699563,0.714405,0.699563,0.699563,1773804.5373381,0
+QCOM.US,D,19930302,000000,0.707032,0.721482,0.699563,0.721482,7617705.9732804,0
+QCOM.US,D,19930303,000000,0.721482,0.801788,0.707032,0.79422,45398873.902982,0
+QCOM.US,D,19930304,000000,0.837961,0.867351,0.830491,0.837961,40788741.918819,0
+QCOM.US,D,19930305,000000,0.837961,0.837961,0.809259,0.816139,15652514.465647,0
+QCOM.US,D,19930308,000000,0.830491,0.837961,0.809259,0.837961,16153040.744071,0
+QCOM.US,D,19930309,000000,0.837961,0.903818,0.837961,0.903818,32569520.333834,0
+QCOM.US,D,19930310,000000,0.910895,0.918464,0.881996,0.918464,17167270.024751,0
+QCOM.US,D,19930311,000000,0.918464,0.918464,0.860471,0.867351,9817395.8166745,0
+QCOM.US,D,19930312,000000,0.860471,0.889173,0.837961,0.867351,8298247.3380593,0
+QCOM.US,D,19930315,000000,0.896348,0.910895,0.881996,0.910895,7248893.0136002,0
+QCOM.US,D,19930316,000000,0.918464,0.918464,0.837961,0.881996,18431764.479344,0
+QCOM.US,D,19930317,000000,0.881996,0.910895,0.867351,0.896348,9492491.7050943,0
+QCOM.US,D,19930318,000000,0.910895,0.983929,0.896348,0.969381,20785133.256387,0
+QCOM.US,D,19930319,000000,0.983929,1.02049,0.940187,0.962205,17676581.124846,0
+QCOM.US,D,19930322,000000,0.969381,1.02728,0.962205,1.02728,27573012.8681,0
+QCOM.US,D,19930323,000000,1.04231,1.04939,0.969381,0.991499,17044341.527678,0
+QCOM.US,D,19930324,000000,0.991499,0.991499,0.969381,0.976949,9764710.2857069,0
+QCOM.US,D,19930325,000000,0.991499,0.991499,0.954539,0.969381,10809676.777408,0
+QCOM.US,D,19930326,000000,0.969381,1.01322,0.969381,1.01322,9892034.7543416,0
+QCOM.US,D,19930329,000000,0.991499,1.07151,0.991499,1.04939,17496569.090542,0
+QCOM.US,D,19930330,000000,1.04939,1.07838,1.04231,1.07838,7209375.05031,0
+QCOM.US,D,19930331,000000,1.07838,1.10759,1.05696,1.09352,14405585.584994,0
+QCOM.US,D,19930401,000000,1.09352,1.1588,1.07838,1.14415,19893844.680986,0
+QCOM.US,D,19930402,000000,1.12232,1.1296,1.07838,1.07838,16881883.87646,0
+QCOM.US,D,19930405,000000,1.09352,1.11545,1.07838,1.10759,14502173.859959,0
+QCOM.US,D,19930406,000000,1.12232,1.14415,1.07838,1.08587,17044341.527678,0
+QCOM.US,D,19930407,000000,1.09352,1.09352,1.02728,1.02728,27419333.934451,0
+QCOM.US,D,19930408,000000,1.04231,1.09352,1.02728,1.08587,9870082.3649926,0
+QCOM.US,D,19930412,000000,1.09352,1.09352,1.04939,1.04939,14036771.607964,0
+QCOM.US,D,19930413,000000,1.06394,1.06394,1.01322,1.03485,14172882.93297,0
+QCOM.US,D,19930414,000000,1.04939,1.05696,1.02049,1.02728,11652668.671951,0
+QCOM.US,D,19930415,000000,1.02049,1.03485,0.947363,0.969381,21588614.309094,0
+QCOM.US,D,19930416,000000,0.940187,0.954539,0.881996,0.925443,34979966.544006,0
+QCOM.US,D,19930419,000000,0.889173,0.918464,0.860471,0.910895,25777253.906712,0
+QCOM.US,D,19930420,000000,0.910895,0.940187,0.896348,0.940187,11494606.992296,0
+QCOM.US,D,19930421,000000,0.940187,0.983929,0.932814,0.983929,22835546.241797,0
+QCOM.US,D,19930422,000000,0.991499,1.05696,0.976949,1.02728,22633578.766093,0
+QCOM.US,D,19930423,000000,1.02728,1.02728,0.969381,0.976949,11779996.192637,0
+QCOM.US,D,19930426,000000,0.991499,0.991499,0.910895,0.932814,12851304.941147,0
+QCOM.US,D,19930427,000000,0.932814,0.940187,0.910895,0.940187,10923826.556911,0
+QCOM.US,D,19930428,000000,0.940187,0.991499,0.918464,0.991499,9676899.7109603,0
+QCOM.US,D,19930429,000000,0.969381,0.991499,0.954539,0.983929,8820732.1099354,0
+QCOM.US,D,19930430,000000,0.969381,1.02728,0.969381,1.01322,10989690.846412,0
+QCOM.US,D,19930503,000000,1.01322,1.02049,0.991499,1.00585,2902198.8577796,0
+QCOM.US,D,19930504,000000,1.02049,1.02049,0.954539,0.954539,7103999.9189728,0
+QCOM.US,D,19930505,000000,0.962205,0.983929,0.910895,0.962205,11380451.108689,0
+QCOM.US,D,19930506,000000,0.969381,0.991499,0.947363,0.962205,8078716.3231154,0
+QCOM.US,D,19930507,000000,0.962205,0.991499,0.962205,0.983929,14879766.554559,0
+QCOM.US,D,19930510,000000,1.00585,1.02728,0.976949,1.00585,10822846.379787,0
+QCOM.US,D,19930511,000000,1.00585,1.06394,1.00585,1.05696,11134581.906338,0
+QCOM.US,D,19930512,000000,1.07151,1.07151,1.02728,1.05696,6199536.65444,0
+QCOM.US,D,19930513,000000,1.06394,1.06394,1.00585,1.02728,15292485.310287,0
+QCOM.US,D,19930514,000000,1.02049,1.02049,0.932814,0.954539,22738951.86273,0
+QCOM.US,D,19930517,000000,0.962205,0.991499,0.918464,0.991499,13487940.509876,0
+QCOM.US,D,19930518,000000,1.00585,1.01322,0.991499,1.00585,6923988.9020201,0
+QCOM.US,D,19930519,000000,1.02049,1.04939,0.991499,1.03485,12803011.31234,0
+QCOM.US,D,19930520,000000,1.04231,1.04939,1.00585,1.00585,5378494.0971942,0
+QCOM.US,D,19930521,000000,1.01322,1.01322,0.976949,0.983929,2998781.0286411,0
+QCOM.US,D,19930524,000000,0.983929,1.01322,0.954539,1.00585,6261004.9723781,0
+QCOM.US,D,19930525,000000,0.991499,1.03485,0.991499,1.02049,3793483.3637795,0
+QCOM.US,D,19930526,000000,1.03485,1.04939,1.00585,1.04939,6067820.2836447,0
+QCOM.US,D,19930527,000000,1.04231,1.05696,1.01322,1.02049,3973500.4848353,0
+QCOM.US,D,19930528,000000,1.02728,1.02728,0.991499,1.00585,5005294.3221059,0
+QCOM.US,D,19930601,000000,0.991499,1.00585,0.962205,0.969381,8245556.7203392,0
+QCOM.US,D,19930602,000000,0.969381,1.01322,0.969381,1.01322,3126109.566678,0
+QCOM.US,D,19930603,000000,0.991499,1.04939,0.991499,1.04939,7604530.2667989,0
+QCOM.US,D,19930604,000000,1.03485,1.07151,1.03485,1.05696,9005137.0637498,0
+QCOM.US,D,19930607,000000,1.04939,1.05696,1.02728,1.04231,8649499.8105511,0
+QCOM.US,D,19930608,000000,1.03485,1.04231,1.01322,1.03485,4210587.9175657,0
+QCOM.US,D,19930609,000000,1.04939,1.06394,1.02728,1.04939,5492650.9981515,0
+QCOM.US,D,19930610,000000,1.04939,1.06394,1.04939,1.05696,5518992.2376096,0
+QCOM.US,D,19930611,000000,1.07151,1.1296,1.06394,1.1296,21773020.280259,0
+QCOM.US,D,19930614,000000,1.10759,1.23163,1.10759,1.23163,23463403.092959,0
+QCOM.US,D,19930615,000000,1.2389,1.29729,1.22455,1.26791,47804923.12424,0
+QCOM.US,D,19930616,000000,1.26791,1.27567,1.16626,1.18071,37012817.007527,0
+QCOM.US,D,19930617,000000,1.19516,1.2389,1.16626,1.23163,8447527.2480946,0
+QCOM.US,D,19930618,000000,1.2389,1.26102,1.19516,1.19516,10778940.583738,0
+QCOM.US,D,19930621,000000,1.21709,1.21709,1.14415,1.14415,11340933.145398,0
+QCOM.US,D,19930622,000000,1.1588,1.17324,1.1296,1.17324,8741700.2527572,0
+QCOM.US,D,19930623,000000,1.17324,1.19516,1.15162,1.18071,3745186.6829208,0
+QCOM.US,D,19930624,000000,1.18071,1.2389,1.17324,1.2389,6243442.4504886,0
+QCOM.US,D,19930625,000000,1.2389,1.24627,1.19516,1.23163,8333370.3471373,0
+QCOM.US,D,19930628,000000,1.23163,1.28983,1.23163,1.26102,11297034.470804,0
+QCOM.US,D,19930629,000000,1.25355,1.25355,1.2389,1.24627,75456974.970972,0
+QCOM.US,D,19930630,000000,1.25355,1.28983,1.2389,1.28983,34655059.380374,0
+QCOM.US,D,19930701,000000,1.29729,1.33347,1.26102,1.32668,32626597.766963,0
+QCOM.US,D,19930702,000000,1.31154,1.33347,1.29729,1.31941,12706417.950622,0
+QCOM.US,D,19930706,000000,1.31941,1.31941,1.29729,1.31154,11648282.873893,0
+QCOM.US,D,19930707,000000,1.29729,1.31941,1.29729,1.29729,13321102.147354,0
+QCOM.US,D,19930708,000000,1.30476,1.34114,1.30476,1.33347,11217999.561574,0
+QCOM.US,D,19930709,000000,1.34114,1.36285,1.30476,1.34831,11806341.501498,0
+QCOM.US,D,19930712,000000,1.36285,1.36285,1.32668,1.32668,12570304.590914,0
+QCOM.US,D,19930713,000000,1.34114,1.34114,1.31154,1.32668,6836177.3099228,0
+QCOM.US,D,19930714,000000,1.32668,1.33347,1.30476,1.31941,6256615.1049186,0
+QCOM.US,D,19930715,000000,1.31941,1.33347,1.31941,1.33347,8008466.2355572,0
+QCOM.US,D,19930716,000000,1.32668,1.35549,1.31154,1.33347,11468265.752837,0
+QCOM.US,D,19930719,000000,1.39933,1.42841,1.38497,1.41378,25364535.150984,0
+QCOM.US,D,19930720,000000,1.41378,1.45033,1.38497,1.44296,21685210.722862,0
+QCOM.US,D,19930721,000000,1.45033,1.45033,1.42085,1.43588,24187854.323189,0
+QCOM.US,D,19930722,000000,1.43588,1.47206,1.43588,1.45781,12925943.878814,0
+QCOM.US,D,19930723,000000,1.45781,1.56701,1.45033,1.54509,18708376.996818,0
+QCOM.US,D,19930726,000000,1.55236,1.56701,1.50872,1.50872,17584376.613238,0
+QCOM.US,D,19930727,000000,1.50135,1.51599,1.47206,1.50135,17913679.748433,0
+QCOM.US,D,19930728,000000,1.50135,1.50135,1.44296,1.47206,15529576.81242,0
+QCOM.US,D,19930729,000000,1.47963,1.52308,1.47206,1.51599,8811949.3229649,0
+QCOM.US,D,19930730,000000,1.51599,1.52308,1.48661,1.50135,8820732.1099354,0
+QCOM.US,D,19930802,000000,1.51599,1.53045,1.44296,1.45781,17198005.201069,0
+QCOM.US,D,19930803,000000,1.45781,1.48661,1.44296,1.47206,8403615.3479429,0
+QCOM.US,D,19930804,000000,1.47963,1.50872,1.47206,1.50872,11450700.178896,0
+QCOM.US,D,19930805,000000,1.48661,1.50872,1.48661,1.50872,15551529.201768,0
+QCOM.US,D,19930806,000000,1.53045,1.59631,1.51599,1.58156,18370298.196106,0
+QCOM.US,D,19930809,000000,1.58156,1.58884,1.54509,1.55236,12403463.176339,0
+QCOM.US,D,19930810,000000,1.55236,1.6252,1.55236,1.61802,19709433.623068,0
+QCOM.US,D,19930811,000000,1.6252,1.69096,1.61802,1.68378,28135008.481813,0
+QCOM.US,D,19930812,000000,1.68378,1.68378,1.6252,1.6544,17900503.0246,0
+QCOM.US,D,19930813,000000,1.66904,1.68378,1.6252,1.68378,10620876.869381,0
+QCOM.US,D,19930816,000000,1.68378,1.7636,1.68378,1.73441,28547724.18549,0
+QCOM.US,D,19930817,000000,1.72744,1.74915,1.6544,1.66904,17856600.280602,0
+QCOM.US,D,19930818,000000,1.69803,1.73441,1.68378,1.71269,8671450.1651991,0
+QCOM.US,D,19930819,000000,1.72744,1.74915,1.7057,1.74187,7235722.3938712,0
+QCOM.US,D,19930820,000000,1.74915,1.74915,1.71269,1.72744,6572738.4642293,0
+QCOM.US,D,19930823,000000,1.74187,1.74915,1.72744,1.73441,6616648.3296798,0
+QCOM.US,D,19930824,000000,1.72744,1.82208,1.72744,1.80026,25522597.84799,0
+QCOM.US,D,19930825,000000,1.80026,1.83634,1.74915,1.79299,22493083.677729,0
+QCOM.US,D,19930826,000000,1.79299,1.82208,1.73441,1.79299,12504452.509619,0
+QCOM.US,D,19930827,000000,1.78572,1.80026,1.73441,1.74187,13430868.163501,0
+QCOM.US,D,19930830,000000,1.73441,1.77825,1.68378,1.68378,25171349.4449,0
+QCOM.US,D,19930831,000000,1.68378,1.74915,1.6544,1.73441,27796929.681102,0
+QCOM.US,D,19930901,000000,1.74915,1.74915,1.71269,1.73441,11033593.59041,0
+QCOM.US,D,19930902,000000,1.73441,1.80763,1.72744,1.77825,17079461.484704,0
+QCOM.US,D,19930903,000000,1.78572,1.79299,1.75652,1.7636,4816494.4140795,0
+QCOM.US,D,19930907,000000,1.77825,1.77825,1.7057,1.7057,15485665.929618,0
+QCOM.US,D,19930908,000000,1.69803,1.72026,1.53045,1.59631,58553130.566359,0
+QCOM.US,D,19930909,000000,1.61075,1.68378,1.61075,1.66187,31555291.053153,0
+QCOM.US,D,19930910,000000,1.68378,1.69803,1.66904,1.69803,13549412.897216,0
+QCOM.US,D,19930913,000000,1.68378,1.69803,1.63994,1.63994,22782857.658778,0
+QCOM.US,D,19930914,000000,1.6252,1.6252,1.52308,1.58156,38268528.675149,0
+QCOM.US,D,19930915,000000,1.61075,1.63994,1.57428,1.6252,25061584.446103,0
+QCOM.US,D,19930916,000000,1.6252,1.64712,1.61075,1.63994,9409070.9978072,0
+QCOM.US,D,19930917,000000,1.6544,1.73441,1.6544,1.69803,32077775.82503,0
+QCOM.US,D,19930920,000000,1.71269,1.74915,1.69803,1.73441,17395584.844016,0
+QCOM.US,D,19930921,000000,1.72026,1.74915,1.66187,1.69096,21492020.947376,0
+QCOM.US,D,19930922,000000,1.69803,1.7636,1.68378,1.74915,16087187.645425,0
+QCOM.US,D,19930923,000000,1.77825,1.80763,1.75652,1.78572,17948801.74016,0
+QCOM.US,D,19930924,000000,1.78572,1.85846,1.78572,1.82946,25145006.17074,0
+QCOM.US,D,19930927,000000,1.83634,1.85129,1.80026,1.80763,22032063.154389,0
+QCOM.US,D,19930928,000000,1.82208,1.88047,1.77825,1.86592,24921082.236285,0
+QCOM.US,D,19930929,000000,1.89492,1.92421,1.88047,1.90977,16543806.093099,0
+QCOM.US,D,19930930,000000,1.90239,1.93139,1.83634,1.83634,30466417.748054,0
+QCOM.US,D,19931001,000000,1.82208,1.83634,1.79299,1.79299,14273863.110095,0
+QCOM.US,D,19931004,000000,1.78572,1.83634,1.7636,1.83634,17268257.323329,0
+QCOM.US,D,19931005,000000,1.85129,1.85129,1.73441,1.75652,22659916.953499,0
+QCOM.US,D,19931006,000000,1.77825,1.80763,1.72026,1.73441,14440701.472619,0
+QCOM.US,D,19931007,000000,1.73441,1.7636,1.69096,1.7636,23502918.004198,0
+QCOM.US,D,19931008,000000,1.7636,1.80763,1.72026,1.7636,25224038.027918,0
+QCOM.US,D,19931011,000000,1.7636,1.82208,1.7636,1.80763,12750320.694619,0
+QCOM.US,D,19931012,000000,1.80763,1.88047,1.79299,1.85129,16657961.976706,0
+QCOM.US,D,19931013,000000,1.86592,1.89492,1.85846,1.86592,13865536.256527,0
+QCOM.US,D,19931014,000000,1.86592,1.90977,1.86592,1.90239,16003759.816684,0
+QCOM.US,D,19931015,000000,1.91675,1.91675,1.86592,1.90239,21895953.864083,0
+QCOM.US,D,19931018,000000,1.89492,1.93139,1.89492,1.91675,16210120.211899,0
+QCOM.US,D,19931019,000000,1.90977,1.92421,1.77825,1.82208,25083537.852802,0
+QCOM.US,D,19931020,000000,1.83634,1.85846,1.75652,1.79299,19911400.08142,0
+QCOM.US,D,19931021,000000,1.79299,1.80763,1.73441,1.74915,32161195.514966,0
+QCOM.US,D,19931022,000000,1.74915,1.79299,1.72744,1.73441,27722290.743435,0
+QCOM.US,D,19931025,000000,1.73441,1.73441,1.59631,1.63994,43045505.125939,0
+QCOM.US,D,19931026,000000,1.63994,1.6544,1.55236,1.6252,44595395.902326,0
+QCOM.US,D,19931027,000000,1.69096,1.73441,1.63994,1.73441,26826603.144419,0
+QCOM.US,D,19931028,000000,1.72744,1.7636,1.68378,1.69803,24354699.807164,0
+QCOM.US,D,19931029,000000,1.69096,1.71269,1.68378,1.69803,12082950.96692,0
+QCOM.US,D,19931101,000000,1.7057,1.78572,1.7057,1.77825,16723820.162104,0
+QCOM.US,D,19931102,000000,1.78572,1.80026,1.71269,1.74915,19103525.091854,0
+QCOM.US,D,19931103,000000,1.74915,1.75652,1.63994,1.63994,39704258.481178,0
+QCOM.US,D,19931104,000000,1.64712,1.6544,1.53045,1.55236,41390251.42642,0
+QCOM.US,D,19931105,000000,1.53045,1.58156,1.47963,1.55236,71698608.512168,0
+QCOM.US,D,19931108,000000,1.61075,1.66904,1.59631,1.61802,41605390.539203,0
+QCOM.US,D,19931109,000000,1.6544,1.69803,1.63994,1.66904,31388449.63858,0
+QCOM.US,D,19931110,000000,1.66904,1.69803,1.64712,1.69803,16754559.407826,0
+QCOM.US,D,19931111,000000,1.73441,1.73441,1.64712,1.6544,21290052.454321,0
+QCOM.US,D,19931112,000000,1.6544,1.68378,1.61075,1.63994,29662939.747399,0
+QCOM.US,D,19931115,000000,1.6252,1.6252,1.52308,1.55236,40731661.433639,0
+QCOM.US,D,19931116,000000,1.55236,1.56701,1.42085,1.47206,90837263.734552,0
+QCOM.US,D,19931117,000000,1.47963,1.48661,1.3777,1.39214,55866077.942817,0
+QCOM.US,D,19931118,000000,1.35549,1.3777,1.22455,1.23163,113251309.45101,0
+QCOM.US,D,19931119,000000,1.19516,1.28983,1.18071,1.21001,69450620.970565,0
+QCOM.US,D,19931122,000000,1.17324,1.24627,1.15162,1.24627,40815081.123575,0
+QCOM.US,D,19931123,000000,1.27567,1.31154,1.25355,1.28285,31542122.468127,0
+QCOM.US,D,19931124,000000,1.30476,1.31154,1.24627,1.29729,26146060.76229,0
+QCOM.US,D,19931126,000000,1.28983,1.30476,1.2389,1.24627,13597707.543374,0
+QCOM.US,D,19931129,000000,1.2389,1.24627,1.12232,1.14415,56024139.622472,0
+QCOM.US,D,19931130,000000,1.14415,1.19516,1.13687,1.17324,38580263.18435,0
+QCOM.US,D,19931201,000000,1.20273,1.26102,1.19516,1.26102,29544389.92693,0
+QCOM.US,D,19931202,000000,1.26102,1.31154,1.22455,1.29729,25421612.584112,0
+QCOM.US,D,19931203,000000,1.34114,1.34114,1.29729,1.31941,29131676.257954,0
+QCOM.US,D,19931206,000000,1.28983,1.32668,1.27567,1.29729,15977417.559876,0
+QCOM.US,D,19931207,000000,1.29729,1.30476,1.25355,1.26102,18080516.076254,0
+QCOM.US,D,19931208,000000,1.26791,1.27567,1.23163,1.23163,19055236.549798,0
+QCOM.US,D,19931209,000000,1.21709,1.23163,1.15162,1.18071,14225569.481289,0
+QCOM.US,D,19931210,000000,1.15162,1.19516,1.14415,1.18071,18365908.328647,0
+QCOM.US,D,19931213,000000,1.15162,1.2389,1.15162,1.21709,21513971.302024,0
+QCOM.US,D,19931214,000000,1.21709,1.22455,1.1588,1.19516,13900660.282957,0
+QCOM.US,D,19931215,000000,1.18071,1.23163,1.18071,1.21709,12091730.701839,0
+QCOM.US,D,19931216,000000,1.21709,1.2389,1.19516,1.21709,14137751.785088,0
+QCOM.US,D,19931217,000000,1.20273,1.26102,1.20273,1.24627,24455677.949589,0
+QCOM.US,D,19931220,000000,1.26102,1.29729,1.26102,1.28285,31401622.29301,0
+QCOM.US,D,19931221,000000,1.29729,1.29729,1.25355,1.26102,15889606.98513,0
+QCOM.US,D,19931222,000000,1.26791,1.26791,1.23163,1.26102,7358653.9429949,0
+QCOM.US,D,19931223,000000,1.26791,1.27567,1.2389,1.26102,5492650.9981515,0
+QCOM.US,D,19931227,000000,1.26102,1.26102,1.21709,1.21709,9764710.2857069,0
+QCOM.US,D,19931228,000000,1.21709,1.2389,1.16626,1.16626,17979532.847077,0
+QCOM.US,D,19931229,000000,1.18071,1.21709,1.18071,1.21001,15472497.34459,0
+QCOM.US,D,19931230,000000,1.22455,1.22455,1.19516,1.21001,6994238.9895781,0
+QCOM.US,D,19931231,000000,1.19516,1.22455,1.16626,1.18071,10326705.89942,0
+QCOM.US,D,19940103,000000,1.18071,1.19516,1.14415,1.18071,11349717.96707,0
+QCOM.US,D,19940104,000000,1.16626,1.21001,1.15162,1.20273,18155159.083323,0
+QCOM.US,D,19940105,000000,1.19516,1.20273,1.1588,1.16626,16346231.536906,0
+QCOM.US,D,19940106,000000,1.18071,1.18071,1.16626,1.18071,8750479.9876764,0
+QCOM.US,D,19940107,000000,1.16626,1.18071,1.1296,1.14415,24029787.556781,0
+QCOM.US,D,19940110,000000,1.1296,1.14415,1.05696,1.05696,33241286.033096,0
+QCOM.US,D,19940111,000000,1.05696,1.09352,1.02728,1.08587,31397229.373499,0
+QCOM.US,D,19940112,000000,1.09352,1.14415,1.06394,1.07838,53042923.150422,0
+QCOM.US,D,19940113,000000,1.10051,1.16626,1.09352,1.16626,22124264.613945,0
+QCOM.US,D,19940114,000000,1.17324,1.22455,1.1588,1.20273,38676853.494016,0
+QCOM.US,D,19940117,000000,1.08587,1.13687,1.04231,1.1296,75663334.348838,0
+QCOM.US,D,19940118,000000,1.1296,1.14415,1.07151,1.09352,24675206.929832,0
+QCOM.US,D,19940119,000000,1.09352,1.10759,1.05696,1.08587,14243129.968477,0
+QCOM.US,D,19940120,000000,1.09352,1.10051,1.06394,1.09352,14080676.386662,0
+QCOM.US,D,19940121,000000,1.10051,1.10759,1.07151,1.07838,13365006.926053,0
+QCOM.US,D,19940124,000000,1.07838,1.09352,1.05696,1.07151,11582420.619094,0
+QCOM.US,D,19940125,000000,1.07838,1.10051,1.06394,1.08587,9255399.1856113,0
+QCOM.US,D,19940126,000000,1.09352,1.10759,1.08587,1.10759,14677799.078855,0
+QCOM.US,D,19940127,000000,1.10759,1.12232,1.10051,1.10759,10660396.867373,0
+QCOM.US,D,19940128,000000,1.10759,1.12232,1.09352,1.10051,5887803.1625889,0
+QCOM.US,D,19940131,000000,1.10051,1.11545,1.10051,1.11545,5000897.3331928,0
+QCOM.US,D,19940201,000000,1.09352,1.10051,1.07838,1.10051,6304912.8031277,0
+QCOM.US,D,19940202,000000,1.09352,1.10759,1.09352,1.10759,3859339.514476,0
+QCOM.US,D,19940203,000000,1.10759,1.10759,1.07151,1.07838,6392723.3778743,0
+QCOM.US,D,19940204,000000,1.08587,1.08587,0.991499,1.02049,21628130.237683,0
+QCOM.US,D,19940207,000000,0.969381,1.04231,0.962205,1.03485,33179817.715158,0
+QCOM.US,D,19940208,000000,1.04231,1.07151,1.00585,1.04939,24047354.148072,0
+QCOM.US,D,19940209,000000,1.04939,1.04939,1.02728,1.03485,9545179.2707629,0
+QCOM.US,D,19940210,000000,1.04939,1.04939,1.00585,1.01322,4171078.0930797,0
+QCOM.US,D,19940211,000000,0.991499,1.04231,0.991499,1.02728,5988787.409116,0
+QCOM.US,D,19940214,000000,1.02728,1.04231,1.02728,1.03485,7200600.4021436,0
+QCOM.US,D,19940215,000000,1.03485,1.03485,0.991499,0.991499,11876592.606406,0
+QCOM.US,D,19940216,000000,1.00585,1.00585,0.969381,0.976949,12605431.669393,0
+QCOM.US,D,19940217,000000,0.976949,0.983929,0.881996,0.932814,106125356.12533,0
+QCOM.US,D,19940218,000000,0.940187,0.969381,0.889173,0.940187,46562381.058997,0
+QCOM.US,D,19940222,000000,0.940187,0.976949,0.910895,0.918464,70684378.214137,0
+QCOM.US,D,19940223,000000,0.940187,0.969381,0.925443,0.940187,30677170.045429,0
+QCOM.US,D,19940224,000000,0.932814,0.969381,0.903818,0.925443,14925867.793012,0
+QCOM.US,D,19940225,000000,0.940187,0.976949,0.918464,0.940187,9905212.4955242,0
+QCOM.US,D,19940228,000000,0.976949,1.00585,0.940187,1.00585,11643887.919681,0
+QCOM.US,D,19940301,000000,1.07151,1.15162,1.05696,1.12232,58013087.341996,0
+QCOM.US,D,19940302,000000,1.10051,1.21709,1.07838,1.21709,38373903.806486,0
+QCOM.US,D,19940303,000000,1.24627,1.24627,1.14415,1.16626,21744480.546344,0
+QCOM.US,D,19940304,000000,1.21709,1.21709,1.1296,1.14415,16381352.511283,0
+QCOM.US,D,19940307,000000,1.18071,1.18071,1.12232,1.12232,10585752.842952,0
+QCOM.US,D,19940308,000000,1.1296,1.1296,1.07838,1.10759,7676976.8141125,0
+QCOM.US,D,19940309,000000,1.12232,1.12232,1.07151,1.09352,7731854.7354336,0
+QCOM.US,D,19940310,000000,1.12232,1.12232,1.09352,1.10759,4853813.8829131,0
+QCOM.US,D,19940311,000000,1.12232,1.15162,1.10051,1.1296,10879921.778213,0
+QCOM.US,D,19940314,000000,1.15162,1.19516,1.1296,1.19516,16791875.824607,0
+QCOM.US,D,19940315,000000,1.19516,1.2389,1.18071,1.21709,23610491.629991,0
+QCOM.US,D,19940316,000000,1.2389,1.27567,1.19516,1.27567,24754242.856413,0
+QCOM.US,D,19940317,000000,1.27567,1.28983,1.24627,1.24627,11411187.302359,0
+QCOM.US,D,19940318,000000,1.2389,1.27567,1.2389,1.26791,8260927.8692257,0
+QCOM.US,D,19940321,000000,1.26791,1.26791,1.22455,1.23163,8465089.7699841,0
+QCOM.US,D,19940322,000000,1.26102,1.26102,1.19516,1.20273,4263278.5352859,0
+QCOM.US,D,19940323,000000,1.22455,1.22455,1.16626,1.16626,3795679.8235349,0
+QCOM.US,D,19940324,000000,1.24627,1.26102,1.16626,1.19516,13566978.471157,0
+QCOM.US,D,19940325,000000,1.20273,1.20273,1.15162,1.15162,9668119.9760412,0
+QCOM.US,D,19940328,000000,1.19516,1.19516,1.08587,1.09352,9613232.8985656,0
+QCOM.US,D,19940329,000000,1.09352,1.12232,1.03485,1.03485,10486967.090881,0
+QCOM.US,D,19940330,000000,1.03485,1.07151,1.00585,1.05696,11231170.181304,0
+QCOM.US,D,19940331,000000,1.07151,1.09352,1.03485,1.09352,9845934.5332386,0
+QCOM.US,D,19940404,000000,1.03485,1.09352,0.991499,1.04231,12761300.958696,0
+QCOM.US,D,19940405,000000,1.09352,1.09352,1.03485,1.03485,9446390.4666407,0
+QCOM.US,D,19940406,000000,1.04939,1.07151,1.01322,1.03485,7143516.8649125,0
+QCOM.US,D,19940407,000000,1.04939,1.07151,1.02049,1.03485,5360929.5406037,0
+QCOM.US,D,19940408,000000,1.02728,1.04939,0.991499,1.01322,4594773.0434831,0
+QCOM.US,D,19940411,000000,1.00585,1.01322,0.976949,0.976949,5747301.9701219,0
+QCOM.US,D,19940412,000000,0.969381,0.991499,0.954539,0.969381,5826332.8099496,0
+QCOM.US,D,19940413,000000,0.954539,0.976949,0.881996,0.910895,12860087.728117,0
+QCOM.US,D,19940414,000000,0.903818,0.940187,0.889173,0.918464,10675762.929507,0
+QCOM.US,D,19940415,000000,0.940187,1.01322,0.918464,1.01322,16923594.230104,0
+QCOM.US,D,19940418,000000,1.02728,1.04939,0.940187,0.976949,12945703.877809,0
+QCOM.US,D,19940419,000000,0.969381,0.969381,0.889173,0.925443,9782269.7555448,0
+QCOM.US,D,19940420,000000,0.932814,0.940187,0.867351,0.910895,9108314.717981,0
+QCOM.US,D,19940421,000000,0.940187,0.940187,0.867351,0.889173,8359717.6906985,0
+QCOM.US,D,19940422,000000,0.918464,0.940187,0.889173,0.932814,4693558.7955538,0
+QCOM.US,D,19940425,000000,0.932814,0.991499,0.903818,0.969381,5538751.2192546,0
+QCOM.US,D,19940426,000000,0.991499,1.00585,0.969381,0.991499,6008548.4254621,0
+QCOM.US,D,19940428,000000,0.991499,0.991499,0.940187,0.940187,5211646.5785169,0
+QCOM.US,D,19940429,000000,0.969381,0.969381,0.910895,0.940187,4337917.4729531,0
+QCOM.US,D,19940502,000000,0.940187,0.969381,0.918464,0.940187,8566076.0512124,0
+QCOM.US,D,19940503,000000,0.940187,0.969381,0.918464,0.940187,2056998.2952748,0
+QCOM.US,D,19940504,000000,0.940187,0.954539,0.910895,0.918464,1762829.3600142,0
+QCOM.US,D,19940505,000000,0.932814,0.932814,0.910895,0.932814,2160182.053609,0
+QCOM.US,D,19940506,000000,0.918464,0.932814,0.889173,0.910895,4193025.3956762,0
+QCOM.US,D,19940509,000000,0.910895,0.918464,0.881996,0.881996,5521187.6800145,0
+QCOM.US,D,19940510,000000,0.910895,0.910895,0.779869,0.860471,18398836.91267,0
+QCOM.US,D,19940511,000000,0.809259,0.837961,0.743304,0.750872,27546666.54189,0
+QCOM.US,D,19940512,000000,0.787339,0.823708,0.757949,0.765518,15852287.516297,0
+QCOM.US,D,19940513,000000,0.779869,0.787339,0.757949,0.757949,13696501.434248,0
+QCOM.US,D,19940516,000000,0.765518,0.809259,0.757949,0.765518,6361988.2015547,0
+QCOM.US,D,19940517,000000,0.787339,0.787339,0.728854,0.765518,10969932.882117,0
+QCOM.US,D,19940518,000000,0.801788,0.823708,0.757949,0.801788,11564860.131906,0
+QCOM.US,D,19940519,000000,0.823708,0.837961,0.801788,0.809259,9077580.559012,0
+QCOM.US,D,19940520,000000,0.837961,0.845332,0.765518,0.801788,9867889.9746391,0
+QCOM.US,D,19940523,000000,0.801788,0.801788,0.765518,0.779869,4625508.2198027,0
+QCOM.US,D,19940524,000000,0.779869,0.823708,0.779869,0.823708,14017012.626318,0
+QCOM.US,D,19940525,000000,0.823708,0.837961,0.765518,0.79422,13525266.082814,0
+QCOM.US,D,19940526,000000,0.801788,0.801788,0.765518,0.772398,5661686.8377802,0
+QCOM.US,D,19940527,000000,0.765518,0.787339,0.743304,0.757949,20484373.92451,0
+QCOM.US,D,19940531,000000,0.765518,0.765518,0.721482,0.728854,14370455.454462,0
+QCOM.US,D,19940601,000000,0.728854,0.728854,0.684916,0.728854,24517149.319579,0
+QCOM.US,D,19940602,000000,0.728854,0.765518,0.721482,0.743304,10271823.908696,0
+QCOM.US,D,19940603,000000,0.779869,0.809259,0.743304,0.801788,27342502.60643,0
+QCOM.US,D,19940606,000000,0.801788,0.809259,0.787339,0.809259,6557375.4541467,0
+QCOM.US,D,19940607,000000,0.809259,0.809259,0.787339,0.801788,9984238.2485993,0
+QCOM.US,D,19940608,000000,0.809259,0.809259,0.779869,0.79422,12289308.310083,0
+QCOM.US,D,19940609,000000,0.779869,0.809259,0.779869,0.787339,5868046.2156447,0
+QCOM.US,D,19940610,000000,0.816139,0.837961,0.801788,0.809259,14717315.007444,0
+QCOM.US,D,19940613,000000,0.823708,0.823708,0.801788,0.801788,1896744.225266,0
+QCOM.US,D,19940614,000000,0.801788,0.845332,0.787339,0.801788,16789682.416903,0
+QCOM.US,D,19940615,000000,0.809259,0.809259,0.787339,0.787339,14080676.386662,0
+QCOM.US,D,19940616,000000,0.801788,0.801788,0.779869,0.779869,5077740.8694196,0
+QCOM.US,D,19940617,000000,0.779869,0.787339,0.765518,0.779869,8728526.5809767,0
+QCOM.US,D,19940620,000000,0.765518,0.765518,0.728854,0.728854,5874635.5949113,0
+QCOM.US,D,19940621,000000,0.728854,0.743304,0.707032,0.728854,7141323.4572084,0
+QCOM.US,D,19940622,000000,0.743304,0.765518,0.728854,0.750872,5343368.0360647,0
+QCOM.US,D,19940623,000000,0.765518,0.765518,0.721482,0.721482,6326867.2271778,0
+QCOM.US,D,19940624,000000,0.743304,0.743304,0.684916,0.707032,7898702.2541109,0
+QCOM.US,D,19940627,000000,0.684916,0.765518,0.684916,0.765518,6028301.3030041,0
+QCOM.US,D,19940628,000000,0.787339,0.801788,0.721482,0.728854,5942688.2053634,0
+QCOM.US,D,19940629,000000,0.757949,0.757949,0.721482,0.728854,5360929.5406037,0
+QCOM.US,D,19940630,000000,0.743304,0.743304,0.707032,0.707032,3767143.1416719,0
+QCOM.US,D,19940701,000000,0.728854,0.728854,0.707032,0.707032,5356536.6210927,0
+QCOM.US,D,19940705,000000,0.728854,0.728854,0.699563,0.699563,8331176.9394334,0
+QCOM.US,D,19940706,000000,0.707032,0.707032,0.670566,0.678233,19983844.594033,0
+QCOM.US,D,19940707,000000,0.678233,0.699563,0.678233,0.699563,5966836.0371175,0
+QCOM.US,D,19940708,000000,0.699563,0.699563,0.678233,0.678233,14688774.256179,0
+QCOM.US,D,19940711,000000,0.699563,0.699563,0.678233,0.678233,6504685.8537771,0
+QCOM.US,D,19940712,000000,0.678233,0.699563,0.678233,0.699563,6906425.3627799,0
+QCOM.US,D,19940713,000000,0.699563,0.728854,0.684916,0.728854,12796427.019825,0
+QCOM.US,D,19940714,000000,0.728854,0.867351,0.721482,0.867351,41767842.086317,0
+QCOM.US,D,19940715,000000,0.860471,0.867351,0.837961,0.845332,17134346.527479,0
+QCOM.US,D,19940718,000000,0.867351,0.867351,0.765518,0.837961,15125639.826311,0
+QCOM.US,D,19940719,000000,0.845332,0.845332,0.772398,0.772398,22934334.028568,0
+QCOM.US,D,19940720,000000,0.765518,0.787339,0.721482,0.728854,15114665.666337,0
+QCOM.US,D,19940721,000000,0.743304,0.779869,0.721482,0.779869,12243208.088981,0
+QCOM.US,D,19940722,000000,0.765518,0.837961,0.765518,0.809259,12537377.024241,0
+QCOM.US,D,19940725,000000,0.845332,0.867351,0.809259,0.823708,8849266.7570975,0
+QCOM.US,D,19940726,000000,0.823708,0.837961,0.816139,0.830491,8144576.543214,0
+QCOM.US,D,19940727,000000,0.837961,0.837961,0.823708,0.823708,4680390.2105258,0
+QCOM.US,D,19940728,000000,0.823708,0.837961,0.816139,0.837961,10515508.859498,0
+QCOM.US,D,19940729,000000,0.823708,0.837961,0.787339,0.801788,5084321.0925316,0
+QCOM.US,D,19940801,000000,0.801788,0.809259,0.779869,0.787339,7852599.9983069,0
+QCOM.US,D,19940802,000000,0.779869,0.801788,0.779869,0.787339,1977966.4380965,0
+QCOM.US,D,19940803,000000,0.801788,0.809259,0.779869,0.779869,3541025.7995129,0
+QCOM.US,D,19940804,000000,0.779869,0.809259,0.779869,0.79422,3918616.4594111,0
+QCOM.US,D,19940805,000000,0.801788,0.809259,0.779869,0.787339,2660709.3493836,0
+QCOM.US,D,19940808,000000,0.809259,0.823708,0.787339,0.816139,1306207.8602882,0
+QCOM.US,D,19940809,000000,0.787339,0.837961,0.787339,0.823708,3573954.3835364,0
+QCOM.US,D,19940810,000000,0.823708,0.837961,0.801788,0.830491,7082050.5816753,0
+QCOM.US,D,19940811,000000,0.823708,0.860471,0.823708,0.837961,5450939.6271574,0
+QCOM.US,D,19940812,000000,0.845332,0.969381,0.845332,0.954539,28165740.606081,0
+QCOM.US,D,19940815,000000,0.954539,0.969381,0.910895,0.918464,11979769.243286,0
+QCOM.US,D,19940816,000000,0.918464,0.976949,0.918464,0.969381,13149864.761216,0
+QCOM.US,D,19940817,000000,0.969381,1.02728,0.954539,1.01322,13332077.324678,0
+QCOM.US,D,19940818,000000,1.00585,1.02728,0.976949,1.00585,9312476.6187394,0
+QCOM.US,D,19940819,000000,1.00585,1.02728,0.954539,0.969381,4452071.3218588,0
+QCOM.US,D,19940822,000000,0.969381,0.976949,0.940187,0.962205,2445567.1845486,0
+QCOM.US,D,19940823,000000,0.969381,0.991499,0.954539,0.976949,4495980.1699589,0
+QCOM.US,D,19940824,000000,0.991499,1.01322,0.969381,0.991499,6838371.7349773,0
+QCOM.US,D,19940825,000000,1.00585,1.00585,0.969381,0.976949,2052607.4104648,0
+QCOM.US,D,19940826,000000,0.976949,1.02728,0.976949,1.00585,7892115.926896,0
+QCOM.US,D,19940829,000000,0.991499,1.04939,0.991499,1.02728,10805285.892598,0
+QCOM.US,D,19940830,000000,1.04939,1.04939,1.00585,1.02728,7106199.4307799,0
+QCOM.US,D,19940831,000000,1.03485,1.03485,1.00585,1.00585,4761611.4060059,0
+QCOM.US,D,19940901,000000,0.991499,1.01322,0.940187,0.954539,8118236.3211065,0
+QCOM.US,D,19940902,000000,0.969381,0.976949,0.903818,0.903818,22137440.320427,0
+QCOM.US,D,19940906,000000,0.903818,0.940187,0.903818,0.932814,7536478.6736972,0
+QCOM.US,D,19940907,000000,0.940187,0.969381,0.918464,0.962205,15839108.757762,0
+QCOM.US,D,19940908,000000,0.962205,1.04939,0.940187,1.03485,25013286.747894,0
+QCOM.US,D,19940909,000000,1.04939,1.12232,1.02728,1.09352,63538669.976222,0
+QCOM.US,D,19940912,000000,1.10759,1.10759,1.07151,1.09352,21643498.334518,0
+QCOM.US,D,19940913,000000,1.09352,1.12232,1.09352,1.10759,12241007.559823,0
+QCOM.US,D,19940914,000000,1.10759,1.10759,1.07838,1.10759,5413615.0715713,0
+QCOM.US,D,19940915,000000,1.10051,1.14415,1.10051,1.14415,7075465.2718108,0
+QCOM.US,D,19940916,000000,1.1296,1.18071,1.1296,1.16626,28655295.776584,0
+QCOM.US,D,19940919,000000,1.16626,1.19516,1.16626,1.16626,11466072.345133,0
+QCOM.US,D,19940920,000000,1.1296,1.16626,1.07838,1.10759,13193780.730771,0
+QCOM.US,D,19940921,000000,1.14415,1.17324,1.10051,1.10759,15566901.368005,0
+QCOM.US,D,19940922,000000,1.14415,1.14415,1.12232,1.14415,8937081.4012462,0
+QCOM.US,D,19940923,000000,1.14415,1.21709,1.12232,1.15162,24943038.695036,0
+QCOM.US,D,19940926,000000,1.16626,1.16626,1.10051,1.14415,5725349.5807729,0
+QCOM.US,D,19940927,000000,1.12232,1.14415,1.09352,1.12232,9771294.578221,0
+QCOM.US,D,19940928,000000,1.1296,1.14415,1.10051,1.12232,4526714.328928,0
+QCOM.US,D,19940929,000000,1.12232,1.12232,1.07838,1.10051,2739735.1024587,0
+QCOM.US,D,19940930,000000,1.09352,1.14415,1.07838,1.12232,9156613.4335407,0
+QCOM.US,D,19941003,000000,1.1296,1.15162,1.10759,1.15162,6965698.2383131,0
+QCOM.US,D,19941004,000000,1.18071,1.21709,1.12232,1.16626,29076790.197829,0
+QCOM.US,D,19941005,000000,1.18071,1.27567,1.1296,1.26102,34411384.603077,0
+QCOM.US,D,19941006,000000,1.27567,1.27567,1.18071,1.23163,23761967.999782,0
+QCOM.US,D,19941007,000000,1.24627,1.26791,1.22455,1.26102,17215563.653556,0
+QCOM.US,D,19941010,000000,1.26102,1.27567,1.2389,1.24627,11942449.774453,0
+QCOM.US,D,19941011,000000,1.20273,1.26102,1.19516,1.26102,41862241.02298,0
+QCOM.US,D,19941012,000000,1.2389,1.26102,1.2389,1.2389,14607550.008646,0
+QCOM.US,D,19941013,000000,1.26102,1.27567,1.26102,1.26791,12434199.370009,0
+QCOM.US,D,19941014,000000,1.26791,1.26791,1.2389,1.24627,5374099.1429822,0
+QCOM.US,D,19941017,000000,1.24627,1.26102,1.2389,1.2389,5279703.258371,0
+QCOM.US,D,19941018,000000,1.2389,1.24627,1.20273,1.20273,9845934.5332386,0
+QCOM.US,D,19941019,000000,1.20273,1.2389,1.20273,1.22455,8399231.5845866,0
+QCOM.US,D,19941020,000000,1.21709,1.26791,1.20273,1.26102,16796267.726768,0
+QCOM.US,D,19941021,000000,1.24627,1.34114,1.22455,1.31941,26798069.514607,0
+QCOM.US,D,19941024,000000,1.31154,1.34114,1.26102,1.27567,9613232.8985656,0
+QCOM.US,D,19941025,000000,1.24627,1.26791,1.21709,1.24627,8743889.5910593,0
+QCOM.US,D,19941026,000000,1.24627,1.27567,1.2389,1.27567,9740566.523355,0
+QCOM.US,D,19941027,000000,1.27567,1.34114,1.27567,1.28983,15246381.019782,0
+QCOM.US,D,19941028,000000,1.27567,1.33347,1.26791,1.31941,12100512.471459,0
+QCOM.US,D,19941031,000000,1.30476,1.33347,1.28983,1.31154,5977807.1450394,0
+QCOM.US,D,19941101,000000,1.31154,1.31941,1.27567,1.29729,4291817.25185,0
+QCOM.US,D,19941102,000000,1.29729,1.37012,1.27567,1.31941,15362732.345794,0
+QCOM.US,D,19941103,000000,1.31941,1.39214,1.31941,1.32668,13459402.810663,0
+QCOM.US,D,19941104,000000,1.31941,1.34114,1.27567,1.28983,13015952.948016,0
+QCOM.US,D,19941107,000000,1.35549,1.37012,1.32668,1.33347,16194752.115064,0
+QCOM.US,D,19941108,000000,1.35549,1.45033,1.34114,1.42841,30036145.626591,0
+QCOM.US,D,19941109,000000,1.47963,1.48661,1.45033,1.45781,30701316.859834,0
+QCOM.US,D,19941110,000000,1.45781,1.50135,1.43588,1.45781,12548349.149514,0
+QCOM.US,D,19941111,000000,1.45781,1.45781,1.43588,1.43588,11753653.935828,0
+QCOM.US,D,19941114,000000,1.43588,1.47206,1.43588,1.47206,11419970.089329,0
+QCOM.US,D,19941115,000000,1.47206,1.48661,1.45033,1.48661,15075146.685697,0
+QCOM.US,D,19941116,000000,1.48661,1.50135,1.47206,1.47206,18144185.9407,0
+QCOM.US,D,19941117,000000,1.47206,1.47963,1.41378,1.42841,14142142.669898,0
+QCOM.US,D,19941118,000000,1.43588,1.43588,1.37012,1.37012,23285585.48371,0
+QCOM.US,D,19941121,000000,1.35549,1.39214,1.34114,1.34114,6245640.9449451,0
+QCOM.US,D,19941122,000000,1.31941,1.3777,1.27567,1.29729,24710336.043013,0
+QCOM.US,D,19941123,000000,1.26791,1.34114,1.26791,1.34114,12168569.151314,0
+QCOM.US,D,19941125,000000,1.34114,1.4068,1.34114,1.4068,5608998.2547612,0
+QCOM.US,D,19941128,000000,1.4068,1.47206,1.39214,1.41378,17522913.382053,0
+QCOM.US,D,19941129,000000,1.43588,1.45033,1.39214,1.4068,7521105.4901096,0
+QCOM.US,D,19941130,000000,1.39214,1.41378,1.35549,1.37012,5479481.3957731,0
+QCOM.US,D,19941201,000000,1.34114,1.34114,1.31154,1.31154,6548590.6324751,0
+QCOM.US,D,19941202,000000,1.31154,1.33347,1.27567,1.31941,8017245.9704763,0
+QCOM.US,D,19941205,000000,1.31941,1.39214,1.31154,1.35549,7481591.5962216,0
+QCOM.US,D,19941206,000000,1.33347,1.35549,1.27567,1.27567,9929357.2752267,0
+QCOM.US,D,19941207,000000,1.26791,1.27567,1.18071,1.20273,18019048.775666,0
+QCOM.US,D,19941208,000000,1.2389,1.24627,1.15162,1.18071,13389158.827207,0
+QCOM.US,D,19941209,000000,1.18071,1.27567,1.15162,1.26102,17002626.087282,0
+QCOM.US,D,19941212,000000,1.24627,1.24627,1.12232,1.18071,24861814.447505,0
+QCOM.US,D,19941213,000000,1.19516,1.19516,1.12232,1.1296,11224587.923489,0
+QCOM.US,D,19941214,000000,1.13687,1.16626,1.05696,1.07838,13327686.439867,0
+QCOM.US,D,19941215,000000,1.03485,1.07838,0.991499,1.02728,47646867.548688,0
+QCOM.US,D,19941216,000000,1.03485,1.10759,1.02728,1.07838,14846836.953184,0
+QCOM.US,D,19941219,000000,1.07838,1.10759,1.07151,1.10051,6561764.3042558,0
+QCOM.US,D,19941220,000000,1.12232,1.18071,1.10051,1.15162,10436473.950267,0
+QCOM.US,D,19941221,000000,1.15162,1.16626,1.1296,1.15162,7244502.1287902,0
+QCOM.US,D,19941222,000000,1.15162,1.19516,1.14415,1.18071,7951385.7503775,0
+QCOM.US,D,19941223,000000,1.15162,1.19516,1.14415,1.14415,9242227.5485318,0
+QCOM.US,D,19941227,000000,1.14415,1.16626,1.12232,1.1296,5674856.4401588,0
+QCOM.US,D,19941228,000000,1.1296,1.15162,1.09352,1.10051,9226859.4516967,0
+QCOM.US,D,19941229,000000,1.10051,1.12232,1.07838,1.09352,5007484.6777585,0
+QCOM.US,D,19941230,000000,1.07838,1.10051,1.05696,1.07151,8135793.7562435,0
+QCOM.US,D,19950103,000000,1.03485,1.09352,1.03485,1.07838,4678193.7507703,0
+QCOM.US,D,19950104,000000,1.09352,1.10759,1.07151,1.09352,5354345.2480896,0
+QCOM.US,D,19950105,000000,1.10051,1.10759,1.07151,1.07838,5391665.7342738,0
+QCOM.US,D,19950106,000000,1.07838,1.10051,1.07151,1.07151,6983256.6908005,0
+QCOM.US,D,19950109,000000,1.09352,1.09352,1.02728,1.03485,6603471.6058478,0
+QCOM.US,D,19950110,000000,1.03485,1.05696,0.991499,1.03485,16262808.794919,0
+QCOM.US,D,19950111,000000,1.03485,1.03485,1.00585,1.02049,9532005.5989824,0
+QCOM.US,D,19950112,000000,1.03485,1.03485,1.00585,1.00585,7622092.7886885,0
+QCOM.US,D,19950113,000000,1.02728,1.02728,0.932814,0.932814,35388292.380223,0
+QCOM.US,D,19950116,000000,0.910895,1.00585,0.910895,0.983929,29256811.388287,0
+QCOM.US,D,19950117,000000,1.01322,1.09352,1.00585,1.07838,34865810.660398,0
+QCOM.US,D,19950118,000000,1.10051,1.1296,1.09352,1.09352,12458347.201764,0
+QCOM.US,D,19950119,000000,1.10051,1.10051,1.05696,1.07151,4359872.9143536,0
+QCOM.US,D,19950120,000000,1.07838,1.07838,1.03485,1.03485,11013832.574063,0
+QCOM.US,D,19950123,000000,1.03485,1.12232,1.01322,1.12232,8476067.9993597,0
+QCOM.US,D,19950124,000000,1.14415,1.26102,1.12232,1.22455,40501153.206669,0
+QCOM.US,D,19950125,000000,1.20273,1.22455,1.1296,1.20273,17189225.466151,0
+QCOM.US,D,19950126,000000,1.19516,1.26791,1.19516,1.25355,28227214.010773,0
+QCOM.US,D,19950127,000000,1.26791,1.28983,1.2389,1.26791,20501940.515801,0
+QCOM.US,D,19950130,000000,1.27567,1.28983,1.18071,1.20273,10559408.551444,0
+QCOM.US,D,19950131,000000,1.18071,1.20273,1.14415,1.18071,19136459.779979,0
+QCOM.US,D,19950201,000000,1.21709,1.2389,1.16626,1.21709,12974243.611723,0
+QCOM.US,D,19950202,000000,1.22455,1.24627,1.20273,1.22455,7286212.4824337,0
+QCOM.US,D,19950203,000000,1.2389,1.31941,1.20273,1.24627,37972164.297484,0
+QCOM.US,D,19950206,000000,1.2389,1.26102,1.23163,1.24627,6072210.1511042,0
+QCOM.US,D,19950207,000000,1.26102,1.26791,1.2389,1.25355,4724298.0412754,0
+QCOM.US,D,19950208,000000,1.26791,1.26791,1.22455,1.24627,4324745.8358735,0
+QCOM.US,D,19950209,000000,1.24627,1.26791,1.22455,1.24627,8416795.1238267,0
+QCOM.US,D,19950210,000000,1.26791,1.27567,1.2389,1.26102,11145558.101012,0
+QCOM.US,D,19950213,000000,1.24627,1.26102,1.21709,1.22455,7982127.0308003,0
+QCOM.US,D,19950214,000000,1.22455,1.24627,1.15162,1.19516,6629817.9320583,0
+QCOM.US,D,19950215,000000,1.19516,1.19516,1.1296,1.15162,7569403.1883187,0
+QCOM.US,D,19950216,000000,1.14415,1.16626,1.1296,1.16626,7180841.4204985,0
+QCOM.US,D,19950217,000000,1.15162,1.15162,1.1296,1.1296,2430198.070363,0
+QCOM.US,D,19950221,000000,1.15162,1.16626,1.12232,1.13687,12374926.494476,0
+QCOM.US,D,19950222,000000,1.14415,1.15162,1.12232,1.15162,3576147.7912405,0
+QCOM.US,D,19950223,000000,1.15162,1.27567,1.10759,1.26102,43611897.728564,0
+QCOM.US,D,19950224,000000,1.26791,1.27567,1.22455,1.26102,24420555.957861,0
+QCOM.US,D,19950227,000000,1.24627,1.29729,1.2389,1.2389,10781133.991441,0
+QCOM.US,D,19950228,000000,1.26102,1.29729,1.24627,1.29729,11514362.921889,0
+QCOM.US,D,19950301,000000,1.28983,1.29729,1.26102,1.26102,9615432.4103727,0
+QCOM.US,D,19950302,000000,1.24627,1.26791,1.22455,1.2389,5850483.6937552,0
+QCOM.US,D,19950303,000000,1.2389,1.31154,1.21709,1.29729,9299303.9643094,0
+QCOM.US,D,19950306,000000,1.26791,1.27567,1.2389,1.26791,5556312.7237935,0
+QCOM.US,D,19950307,000000,1.27567,1.31154,1.24627,1.24627,10335484.616989,0
+QCOM.US,D,19950308,000000,1.26791,1.26791,1.22455,1.2389,7022774.6540907,0
+QCOM.US,D,19950309,000000,1.24627,1.31941,1.24627,1.31154,38764664.068762,0
+QCOM.US,D,19950310,000000,1.31154,1.31941,1.28983,1.31154,25415026.256896,0
+QCOM.US,D,19950313,000000,1.29729,1.31154,1.2389,1.28285,35462931.31789,0
+QCOM.US,D,19950314,000000,1.29729,1.3777,1.26791,1.3777,36327878.653834,0
+QCOM.US,D,19950315,000000,1.31941,1.43588,1.31941,1.39933,37763608.459863,0
+QCOM.US,D,19950316,000000,1.38497,1.43588,1.37012,1.42841,18282490.673412,0
+QCOM.US,D,19950317,000000,1.42841,1.47206,1.42841,1.45781,15681051.147509,0
+QCOM.US,D,19950320,000000,1.45781,1.45781,1.42841,1.43588,9356384.4494891,0
+QCOM.US,D,19950321,000000,1.45033,1.47206,1.3777,1.3777,12236618.709713,0
+QCOM.US,D,19950322,000000,1.3777,1.45781,1.35549,1.45781,17584376.613238,0
+QCOM.US,D,19950323,000000,1.47963,1.53045,1.45781,1.52308,36163234.716365,0
+QCOM.US,D,19950324,000000,1.51599,1.53045,1.42841,1.45033,18793991.111809,0
+QCOM.US,D,19950327,000000,1.42841,1.47963,1.3777,1.47206,10618686.513729,0
+QCOM.US,D,19950328,000000,1.45781,1.52308,1.45781,1.51599,14210199.349753,0
+QCOM.US,D,19950329,000000,1.50135,1.56701,1.50135,1.53045,28758471.396113,0
+QCOM.US,D,19950330,000000,1.54509,1.55236,1.45033,1.47206,13652594.620851,0
+QCOM.US,D,19950331,000000,1.45781,1.47963,1.43588,1.45781,8752673.3953803,0
+QCOM.US,D,19950403,000000,1.47206,1.47206,1.37012,1.41378,12181734.684289,0
+QCOM.US,D,19950404,000000,1.39214,1.41378,1.33347,1.37012,26626835.180521,0
+QCOM.US,D,19950405,000000,1.37012,1.37012,1.29729,1.31941,30091021.513211,0
+QCOM.US,D,19950406,000000,1.31941,1.37012,1.24627,1.27567,41284869.173628,0
+QCOM.US,D,19950407,000000,1.27567,1.34114,1.26102,1.33347,23158256.945673,0
+QCOM.US,D,19950410,000000,1.27567,1.32668,1.2389,1.24627,37530907.842541,0
+QCOM.US,D,19950411,000000,1.24627,1.26102,1.15162,1.16626,34799945.353547,0
+QCOM.US,D,19950412,000000,1.16626,1.2389,1.14415,1.20273,24473242.50618,0
+QCOM.US,D,19950413,000000,1.21709,1.21709,1.18071,1.19516,9345406.2201135,0
+QCOM.US,D,19950417,000000,1.19516,1.24627,1.18071,1.19516,18203453.729481,0
+QCOM.US,D,19950418,000000,1.20273,1.21709,1.1296,1.14415,18025639.172283,0
+QCOM.US,D,19950419,000000,1.14415,1.14415,1.07838,1.09352,29627815.72097,0
+QCOM.US,D,19950420,000000,1.10759,1.21709,1.10759,1.21709,27728880.122702,0
+QCOM.US,D,19950421,000000,1.22455,1.2389,1.15162,1.16626,18548118.857407,0
+QCOM.US,D,19950424,000000,1.1588,1.1588,1.09352,1.10759,18381274.39078,0
+QCOM.US,D,19950425,000000,1.11545,1.15162,1.10759,1.1296,12603240.296391,0
+QCOM.US,D,19950426,000000,1.13687,1.20273,1.1296,1.18071,14199226.207129,0
+QCOM.US,D,19950427,000000,1.18071,1.21001,1.17324,1.19516,9553961.040383,0
+QCOM.US,D,19950428,000000,1.19516,1.19516,1.14415,1.16626,11097257.350752,0
+QCOM.US,D,19950501,000000,1.15162,1.16626,1.1296,1.1296,6561764.3042558,0
+QCOM.US,D,19950502,000000,1.1296,1.15162,1.1296,1.14415,6623233.6395443,0
+QCOM.US,D,19950503,000000,1.1296,1.1588,1.1296,1.15162,6344427.7143663,0
+QCOM.US,D,19950504,000000,1.15162,1.15162,1.1296,1.1296,5317024.7619056,0
+QCOM.US,D,19950505,000000,1.15162,1.15162,1.10759,1.1296,12164175.214452,0
+QCOM.US,D,19950508,000000,1.12232,1.13687,1.10759,1.1296,4072288.271607,0
+QCOM.US,D,19950509,000000,1.1296,1.1296,1.08587,1.09352,10146690.813065,0
+QCOM.US,D,19950510,000000,1.10051,1.1296,1.09352,1.10759,7584773.3198549,0
+QCOM.US,D,19950511,000000,1.11545,1.24627,1.10759,1.24627,55310671.708371,0
+QCOM.US,D,19950512,000000,1.26102,1.3777,1.26102,1.31941,63532085.683708,0
+QCOM.US,D,19950515,000000,1.33347,1.33347,1.29729,1.31154,12530790.697025,0
+QCOM.US,D,19950516,000000,1.31941,1.31941,1.27567,1.31154,12866669.98593,0
+QCOM.US,D,19950517,000000,1.31941,1.31941,1.2389,1.26791,18394446.027861,0
+QCOM.US,D,19950518,000000,1.26102,1.28983,1.21709,1.21709,13856756.521608,0
+QCOM.US,D,19950519,000000,1.21709,1.23163,1.19516,1.20273,22512835.537921,0
+QCOM.US,D,19950522,000000,1.21709,1.2389,1.18071,1.19516,30086629.61105,0
+QCOM.US,D,19950523,000000,1.19516,1.19516,1.1296,1.14415,28345753.657736,0
+QCOM.US,D,19950524,000000,1.13687,1.15162,1.12232,1.1296,16644793.391679,0
+QCOM.US,D,19950525,000000,1.13687,1.1588,1.12232,1.1588,17459250.63906,0
+QCOM.US,D,19950526,000000,1.15162,1.15162,1.1296,1.14415,11599985.175685,0
+QCOM.US,D,19950530,000000,1.14415,1.14415,1.09352,1.09352,20049703.796782,0
+QCOM.US,D,19950531,000000,1.10051,1.15162,1.09352,1.13687,19474538.58069,0
+QCOM.US,D,19950601,000000,1.14415,1.14415,1.11545,1.12232,6945943.3260701,0
+QCOM.US,D,19950602,000000,1.1296,1.28983,1.10759,1.24627,47862008.696173,0
+QCOM.US,D,19950605,000000,1.33347,1.38497,1.30476,1.31154,60970165.138447,0
+QCOM.US,D,19950606,000000,1.31941,1.58156,1.31154,1.54509,189676411.44684,0
+QCOM.US,D,19950607,000000,1.55236,1.56701,1.47963,1.54509,100244140.30731,0
+QCOM.US,D,19950608,000000,1.53045,1.54509,1.50135,1.53045,20027753.442134,0
+QCOM.US,D,19950609,000000,1.50135,1.53045,1.48661,1.50135,22583089.694882,0
+QCOM.US,D,19950612,000000,1.48661,1.50872,1.41378,1.43588,26258026.290244,0
+QCOM.US,D,19950613,000000,1.43588,1.47206,1.4068,1.45781,25663094.971054,0
+QCOM.US,D,19950614,000000,1.45781,1.47206,1.45033,1.45781,9068801.8414435,0
+QCOM.US,D,19950615,000000,1.45781,1.54509,1.45781,1.53045,30053705.096427,0
+QCOM.US,D,19950616,000000,1.54509,1.54509,1.51599,1.51599,12379314.327235,0
+QCOM.US,D,19950619,000000,1.52308,1.57428,1.50872,1.54509,19553567.385818,0
+QCOM.US,D,19950620,000000,1.55236,1.58156,1.51599,1.56701,23136302.521623,0
+QCOM.US,D,19950621,000000,1.55236,1.56701,1.48661,1.48661,13415502.101367,0
+QCOM.US,D,19950622,000000,1.48661,1.56701,1.48661,1.56701,13725039.133463,0
+QCOM.US,D,19950623,000000,1.54509,1.55236,1.50135,1.50135,9395897.3260266,0
+QCOM.US,D,19950626,000000,1.50135,1.52308,1.47206,1.50135,13217921.441071,0
+QCOM.US,D,19950627,000000,1.47963,1.48661,1.42841,1.44296,11507779.646725,0
+QCOM.US,D,19950628,000000,1.43588,1.47963,1.41378,1.47206,15279316.725259,0
+QCOM.US,D,19950629,000000,1.47963,1.52308,1.45781,1.51599,14974165.491221,0
+QCOM.US,D,19950630,000000,1.51599,1.55236,1.51599,1.53782,17116779.936188,0
+QCOM.US,D,19950703,000000,1.52308,1.53045,1.51599,1.52308,1222780.0315475,0
+QCOM.US,D,19950705,000000,1.53045,1.59631,1.53045,1.58156,32646352.679206,0
+QCOM.US,D,19950706,000000,1.61075,1.61075,1.56701,1.58156,20429496.003188,0
+QCOM.US,D,19950707,000000,1.59631,1.66904,1.58156,1.66904,29454384.927129,0
+QCOM.US,D,19950710,000000,1.66904,1.78572,1.66904,1.77825,60392800.410549,0
+QCOM.US,D,19950711,000000,1.77825,1.77825,1.68378,1.69803,33818652.795695,0
+QCOM.US,D,19950712,000000,1.7057,1.75652,1.69096,1.73441,27338113.756322,0
+QCOM.US,D,19950713,000000,1.74187,1.80763,1.72026,1.74187,24629105.691378,0
+QCOM.US,D,19950714,000000,1.73441,1.74915,1.68378,1.73441,14824886.598537,0
+QCOM.US,D,19950717,000000,1.75652,1.80026,1.74915,1.7636,19127681.062411,0
+QCOM.US,D,19950718,000000,1.7636,1.77825,1.6252,1.66904,26488536.551913,0
+QCOM.US,D,19950719,000000,1.63994,1.6544,1.51599,1.56701,35502447.24648,0
+QCOM.US,D,19950720,000000,1.56701,1.68378,1.55236,1.58156,36900854.531624,0
+QCOM.US,D,19950721,000000,1.80026,1.88047,1.7636,1.85846,113104226.00072,0
+QCOM.US,D,19950724,000000,1.85846,1.98967,1.78572,1.97534,89770347.905555,0
+QCOM.US,D,19950725,000000,1.99695,2.00432,1.93139,1.93139,40013794.495923,0
+QCOM.US,D,19950726,000000,1.93139,1.98967,1.92421,1.93139,28227214.010773,0
+QCOM.US,D,19950727,000000,1.93139,1.94603,1.90977,1.91675,19529419.554063,0
+QCOM.US,D,19950728,000000,1.92421,1.92421,1.89492,1.89492,16936766.884534,0
+QCOM.US,D,19950731,000000,1.89492,1.90977,1.85129,1.90239,14385822.533947,0
+QCOM.US,D,19950801,000000,1.90977,1.90977,1.85129,1.86592,23037512.700151,0
+QCOM.US,D,19950802,000000,1.8731,1.90977,1.83634,1.83634,20049703.796782,0
+QCOM.US,D,19950803,000000,1.82208,1.94603,1.80026,1.93139,39399112.333892,0
+QCOM.US,D,19950804,000000,1.93139,1.97534,1.92421,1.96796,18148576.82551,0
+QCOM.US,D,19950807,000000,1.97534,1.98967,1.90977,1.91675,11213610.711465,0
+QCOM.US,D,19950808,000000,1.90977,1.97534,1.88047,1.94603,10952371.377579,0
+QCOM.US,D,19950809,000000,1.97534,2.06998,1.95321,2.0407,138297530.88702,0
+QCOM.US,D,19950810,000000,2.04787,2.09899,2.0407,2.07716,58024065.571371,0
+QCOM.US,D,19950811,000000,2.07716,2.09142,1.98967,2.03352,27937429.856219,0
+QCOM.US,D,19950814,000000,2.0407,2.14282,2.03352,2.13535,55837539.226252,0
+QCOM.US,D,19950815,000000,2.179,2.23011,2.17182,2.23011,53552235.267868,0
+QCOM.US,D,19950816,000000,2.23011,2.43446,2.23011,2.41245,67239953.915147,0
+QCOM.US,D,19950817,000000,2.24465,2.3685,2.179,2.28123,137843099.74295,0
+QCOM.US,D,19950818,000000,2.29567,2.3685,2.29567,2.31061,30995488.847146,0
+QCOM.US,D,19950821,000000,2.31061,2.31768,2.08444,2.10645,39715235.693203,0
+QCOM.US,D,19950822,000000,2.11372,2.16485,2.09899,2.12827,42393502.477724,0
+QCOM.US,D,19950823,000000,2.14282,2.23011,2.13535,2.21566,45308864.833778,0
+QCOM.US,D,19950824,000000,2.21566,2.25222,2.12827,2.20101,37133558.200998,0
+QCOM.US,D,19950825,000000,2.20101,2.25222,2.20101,2.23011,19942136.275091,0
+QCOM.US,D,19950828,000000,2.23011,2.25939,2.12827,2.17182,26029712.488329,0
+QCOM.US,D,19950829,000000,2.17182,2.17182,2.03352,2.09899,60748437.663748,0
+QCOM.US,D,19950830,000000,2.09899,2.24465,2.09899,2.20829,33160059.750863,0
+QCOM.US,D,19950831,000000,2.20829,2.22294,2.16485,2.17182,18216627.401261,0
+QCOM.US,D,19950901,000000,2.18646,2.23011,2.179,2.21566,22916773.54138,0
+QCOM.US,D,19950905,000000,2.23011,2.34679,2.22294,2.33951,27092236.415166,0
+QCOM.US,D,19950906,000000,2.35416,2.41245,2.34679,2.38354,35895408.037914,0
+QCOM.US,D,19950907,000000,2.39062,2.39062,2.27375,2.28123,31160134.819315,0
+QCOM.US,D,19950908,000000,2.28123,2.29567,2.21566,2.24465,32097527.685221,0
+QCOM.US,D,19950911,000000,2.25222,2.29567,2.23011,2.25939,13255243.961956,0
+QCOM.US,D,19950912,000000,2.25939,2.28123,2.20829,2.22294,15406637.124492,0
+QCOM.US,D,19950913,000000,2.23011,2.24465,2.17182,2.20829,24137360.165223,0
+QCOM.US,D,19950914,000000,2.21566,2.24465,2.20101,2.20101,19421851.015022,0
+QCOM.US,D,19950915,000000,2.20101,2.20829,2.09142,2.11372,36771332.585882,0
+QCOM.US,D,19950918,000000,2.10645,2.20829,2.07716,2.20101,23812454.018942,0
+QCOM.US,D,19950919,000000,2.20101,2.25939,2.15747,2.23011,26593902.527096,0
+QCOM.US,D,19950920,000000,2.24465,2.24465,2.13535,2.17182,23476577.782091,0
+QCOM.US,D,19950921,000000,2.17182,2.18646,2.07716,2.10645,22949705.177455,0
+QCOM.US,D,19950922,000000,2.09899,2.12827,2.09142,2.09142,17975149.083721,0
+QCOM.US,D,19950925,000000,2.08444,2.09899,2.01159,2.04787,19388917.344246,0
+QCOM.US,D,19950926,000000,2.04787,2.04787,1.86592,1.90977,66574771.491048,0
+QCOM.US,D,19950927,000000,1.90977,1.95321,1.80763,1.86592,86516907.766139,0
+QCOM.US,D,19950928,000000,1.88047,2.00432,1.85129,1.98967,59850554.622326,0
+QCOM.US,D,19950929,000000,1.98967,2.09899,1.98967,2.0407,48718175.279846,0
+QCOM.US,D,19951002,000000,2.0407,2.0407,1.88047,1.89492,26486336.022756,0
+QCOM.US,D,19951003,000000,1.90977,1.96068,1.88047,1.95321,29410480.148431,0
+QCOM.US,D,19951004,000000,1.94603,1.94603,1.82208,1.86592,46228701.281899,0
+QCOM.US,D,19951005,000000,1.86592,1.8731,1.7636,1.77825,42336421.992544,0
+QCOM.US,D,19951006,000000,1.80026,1.85129,1.79299,1.80026,42474731.812008,0
+QCOM.US,D,19951009,000000,1.77825,1.77825,1.59631,1.66187,70875373.564569,0
+QCOM.US,D,19951010,000000,1.63994,1.80763,1.55236,1.80026,83895716.380046,0
+QCOM.US,D,19951011,000000,1.83634,1.85129,1.73441,1.77825,35750517.995339,0
+QCOM.US,D,19951012,000000,1.77825,1.82208,1.7636,1.80026,19944332.734846,0
+QCOM.US,D,19951013,000000,1.83634,1.85129,1.80026,1.80026,16546001.535505,0
+QCOM.US,D,19951016,000000,1.80763,1.82208,1.72026,1.72026,17643653.558173,0
+QCOM.US,D,19951017,000000,1.73441,1.82946,1.68378,1.80763,34018420.759592,0
+QCOM.US,D,19951018,000000,1.82946,1.86592,1.79299,1.79299,29190947.098786,0
+QCOM.US,D,19951019,000000,1.77825,1.79299,1.66904,1.7057,41996156.905582,0
+QCOM.US,D,19951020,000000,1.7057,1.74915,1.63994,1.6544,29834175.098835,0
+QCOM.US,D,19951023,000000,1.63994,1.79299,1.61802,1.77825,37155506.520944,0
+QCOM.US,D,19951024,000000,1.77825,1.80763,1.71269,1.73441,31353320.525399,0
+QCOM.US,D,19951025,000000,1.74187,1.74915,1.69803,1.72744,13850170.194393,0
+QCOM.US,D,19951026,000000,1.73441,1.74915,1.66904,1.7057,14214590.234564,0
+QCOM.US,D,19951027,000000,1.72026,1.80763,1.7057,1.80026,37403582.356556,0
+QCOM.US,D,19951030,000000,1.80763,1.85129,1.7636,1.79299,27656435.61009,0
+QCOM.US,D,19951031,000000,1.80026,1.80026,1.71269,1.71269,21465669.534412,0
+QCOM.US,D,19951101,000000,1.72026,1.82208,1.71269,1.80763,27261278.3589,0
+QCOM.US,D,19951102,000000,1.82208,1.83634,1.79299,1.82208,21265907.67462,0
+QCOM.US,D,19951103,000000,1.82208,1.93139,1.75652,1.90977,42391305.000617,0
+QCOM.US,D,19951106,000000,1.90977,2.09899,1.90977,2.04787,74343949.764718,0
+QCOM.US,D,19951107,000000,2.01887,2.06241,1.96068,2.00432,47703948.033867,0
+QCOM.US,D,19951108,000000,2.01887,2.09899,2.01887,2.06241,37186241.697264,0
+QCOM.US,D,19951109,000000,2.07716,2.09899,2.06241,2.08444,17586576.125045,0
+QCOM.US,D,19951110,000000,2.06241,2.11372,2.06241,2.10645,25401855.637167,0
+QCOM.US,D,19951113,000000,2.09899,2.11372,2.04787,2.04787,20681957.636856,0
+QCOM.US,D,19951114,000000,2.03352,2.06998,1.93139,1.93139,18743498.988545,0
+QCOM.US,D,19951115,000000,1.95321,2.06241,1.90239,2.06241,31021833.138655,0
+QCOM.US,D,19951116,000000,2.04787,2.09142,2.01159,2.03352,31050372.87257,0
+QCOM.US,D,19951117,000000,2.0407,2.06998,2.01159,2.01887,12541765.87435,0
+QCOM.US,D,19951120,000000,2.03352,2.04787,1.88047,1.90239,19347205.973252,0
+QCOM.US,D,19951121,000000,1.89492,1.94603,1.88047,1.93139,24657649.494694,0
+QCOM.US,D,19951122,000000,1.93139,1.96068,1.82208,1.85129,21665449.706517,0
+QCOM.US,D,19951124,000000,1.86592,1.90239,1.82946,1.8731,10574775.630927,0
+QCOM.US,D,19951127,000000,1.88047,1.96068,1.8731,1.93139,24181270.030675,0
+QCOM.US,D,19951128,000000,1.94603,2.06241,1.92421,2.04787,25476498.644236,0
+QCOM.US,D,19951129,000000,2.04787,2.07716,1.92421,1.94603,41914927.571299,0
+QCOM.US,D,19951130,000000,1.93139,1.98967,1.83634,1.83634,30409343.366978,0
+QCOM.US,D,19951201,000000,1.83634,1.85129,1.77825,1.82208,36810846.47977,0
+QCOM.US,D,19951204,000000,1.85129,1.96068,1.83634,1.94603,35052409.021918,0
+QCOM.US,D,19951205,000000,1.95321,1.95321,1.83634,1.85129,30925232.655484,0
+QCOM.US,D,19951206,000000,1.85129,1.85129,1.74915,1.74915,33796697.354295,0
+QCOM.US,D,19951207,000000,1.74915,1.80763,1.68378,1.80026,38016075.180285,0
+QCOM.US,D,19951208,000000,1.86592,1.89492,1.7636,1.85129,37614325.497777,0
+QCOM.US,D,19951211,000000,1.86592,1.8731,1.78572,1.82208,20741229.495039,0
+QCOM.US,D,19951212,000000,1.80763,1.80763,1.7636,1.77825,9839346.1713224,0
+QCOM.US,D,19951213,000000,1.79299,1.79299,1.71269,1.74187,18449332.087985,0
+QCOM.US,D,19951214,000000,1.74915,1.75652,1.66904,1.68378,31384059.771119,0
+QCOM.US,D,19951215,000000,1.69803,1.7057,1.63994,1.66187,21553489.265314,0
+QCOM.US,D,19951218,000000,1.66187,1.66904,1.55236,1.58884,29274375.944877,0
+QCOM.US,D,19951219,000000,1.59631,1.80763,1.58884,1.80763,41315611.471402,0
+QCOM.US,D,19951220,000000,1.82208,1.82208,1.66904,1.66904,19674308.579289,0
+QCOM.US,D,19951221,000000,1.69803,1.8731,1.68378,1.86592,51589631.839853,0
+QCOM.US,D,19951222,000000,1.89492,1.97534,1.8731,1.97534,43791911.797568,0
+QCOM.US,D,19951226,000000,1.97534,1.98967,1.89492,1.93139,23169228.053596,0
+QCOM.US,D,19951227,000000,1.93139,1.97534,1.92421,1.93139,11485829.292077,0
+QCOM.US,D,19951228,000000,1.93139,1.93139,1.83634,1.86592,19090355.489474,0
+QCOM.US,D,19951229,000000,1.86592,1.91675,1.82208,1.90977,17887331.38752,0
+QCOM.US,D,19960102,000000,1.90239,1.94603,1.88047,1.94603,11652668.671951,0
+QCOM.US,D,19960103,000000,1.94603,1.96068,1.83634,1.85129,17189225.466151,0
+QCOM.US,D,19960104,000000,1.85846,1.86592,1.74187,1.77825,29737578.685066,0
+QCOM.US,D,19960105,000000,1.7636,1.86592,1.74187,1.85129,30328114.032693,0
+QCOM.US,D,19960108,000000,1.83634,1.86592,1.80763,1.81441,3260025.4492803,0
+QCOM.US,D,19960109,000000,1.82946,1.82946,1.68378,1.69096,29386335.368729,0
+QCOM.US,D,19960110,000000,1.66904,1.79299,1.63994,1.69803,42577913.535641,0
+QCOM.US,D,19960111,000000,1.71269,1.80763,1.71269,1.79299,20815865.380655,0
+QCOM.US,D,19960112,000000,1.79299,1.80763,1.68378,1.69096,33939392.971816,0
+QCOM.US,D,19960115,000000,1.69803,1.69803,1.58156,1.59631,40371629.226228,0
+QCOM.US,D,19960116,000000,1.61075,1.69803,1.58884,1.69096,36182992.680661,0
+QCOM.US,D,19960117,000000,1.66904,1.80763,1.6544,1.79299,43291383.484443,0
+QCOM.US,D,19960118,000000,1.79299,1.82208,1.7057,1.80763,31888978.969054,0
+QCOM.US,D,19960119,000000,1.83634,1.93139,1.82208,1.90977,51304240.604811,0
+QCOM.US,D,19960122,000000,1.90977,1.96068,1.85846,1.94603,30558620.224962,0
+QCOM.US,D,19960123,000000,1.90977,2.01159,1.90977,1.97534,48546936.876359,0
+QCOM.US,D,19960124,000000,1.98967,2.08444,1.97534,2.0407,36707671.877591,0
+QCOM.US,D,19960125,000000,2.04787,2.06241,1.96068,1.98967,27939624.281273,0
+QCOM.US,D,19960126,000000,1.98967,1.99695,1.94603,1.96068,15288088.321373,0
+QCOM.US,D,19960129,000000,1.95321,2.04787,1.95321,2.03352,21349325.329855,0
+QCOM.US,D,19960130,000000,2.03352,2.09142,1.98967,2.06241,33528870.675842,0
+QCOM.US,D,19960131,000000,2.06241,2.07716,1.97534,1.98967,39840365.736783,0
+QCOM.US,D,19960201,000000,1.98967,2.08444,1.94603,2.04787,31199656.852006,0
+QCOM.US,D,19960202,000000,2.12827,2.21566,2.10645,2.12827,57508168.144061,0
+QCOM.US,D,19960205,000000,2.17182,2.17182,2.10645,2.15747,29333642.716308,0
+QCOM.US,D,19960206,000000,2.15747,2.20101,2.14282,2.17182,43273821.979905,0
+QCOM.US,D,19960207,000000,2.15747,2.179,2.11372,2.12827,20739033.035284,0
+QCOM.US,D,19960208,000000,2.12827,2.15747,2.09899,2.13535,22989215.001941,0
+QCOM.US,D,19960209,000000,2.13535,2.18646,2.12827,2.16485,17465830.862171,0
+QCOM.US,D,19960212,000000,2.15747,2.17182,2.09899,2.09899,12396880.918526,0
+QCOM.US,D,19960213,000000,2.06241,2.10645,2.04787,2.06241,21922299.172943,0
+QCOM.US,D,19960214,000000,2.06241,2.09899,2.01887,2.06998,17836842.316308,0
+QCOM.US,D,19960215,000000,2.07716,2.11372,2.04787,2.09142,12770081.710965,0
+QCOM.US,D,19960216,000000,2.09142,2.11372,2.06241,2.10645,11562662.654799,0
+QCOM.US,D,19960220,000000,2.08444,2.09142,1.97534,1.99695,26644400.754464,0
+QCOM.US,D,19960221,000000,2.01159,2.08444,1.99695,2.04787,20919044.052236,0
+QCOM.US,D,19960222,000000,2.04787,2.06241,1.92421,1.93139,49376765.272627,0
+QCOM.US,D,19960223,000000,1.95321,1.98967,1.88047,1.89492,32292911.885761,0
+QCOM.US,D,19960226,000000,1.89492,1.96068,1.88047,1.94603,23952953.176709,0
+QCOM.US,D,19960227,000000,1.94603,1.96068,1.91675,1.92421,12052213.755899,0
+QCOM.US,D,19960228,000000,1.90977,1.90977,1.77825,1.79299,51493033.391384,0
+QCOM.US,D,19960229,000000,1.78572,1.78572,1.74915,1.74915,36189572.903772,0
+QCOM.US,D,19960301,000000,1.7636,1.79299,1.74915,1.77825,29443409.749805,0
+QCOM.US,D,19960304,000000,1.79299,1.80026,1.77825,1.77825,10926026.068718,0
+QCOM.US,D,19960305,000000,1.77825,1.83634,1.75652,1.7636,26874902.877329,0
+QCOM.US,D,19960306,000000,1.78572,1.79299,1.72026,1.73441,16289151.051726,0
+QCOM.US,D,19960307,000000,1.74187,1.74915,1.66904,1.69803,20043120.521619,0
+QCOM.US,D,19960308,000000,1.66904,1.68378,1.59631,1.6252,52882660.941608,0
+QCOM.US,D,19960311,000000,1.63994,1.72744,1.6252,1.72744,35967854.585227,0
+QCOM.US,D,19960312,000000,1.7057,1.7636,1.63994,1.75652,39649375.473104,0
+QCOM.US,D,19960313,000000,1.80026,1.80026,1.69803,1.73441,30481787.87959,0
+QCOM.US,D,19960314,000000,1.73441,1.77825,1.66904,1.68378,18712765.846927,0
+QCOM.US,D,19960315,000000,1.68378,1.69803,1.6544,1.66904,16622837.950278,0
+QCOM.US,D,19960318,000000,1.68378,1.75652,1.66904,1.74187,20995881.48436,0
+QCOM.US,D,19960319,000000,1.74915,1.74915,1.69096,1.69803,11615344.116365,0
+QCOM.US,D,19960320,000000,1.69803,1.69803,1.6544,1.6544,17204591.528286,0
+QCOM.US,D,19960321,000000,1.66187,1.66904,1.61075,1.61802,23059466.106849,0
+QCOM.US,D,19960322,000000,1.6252,1.74915,1.6252,1.74915,36101767.415778,0
+QCOM.US,D,19960325,000000,1.77825,1.82208,1.7057,1.77825,48454737.451504,0
+QCOM.US,D,19960326,000000,1.77825,1.80763,1.75652,1.79299,32090947.462109,0
+QCOM.US,D,19960327,000000,1.80763,1.86592,1.79299,1.83634,37168680.192724,0
+QCOM.US,D,19960328,000000,1.83634,1.8731,1.80763,1.85129,27410559.286285,0
+QCOM.US,D,19960329,000000,1.85846,1.85846,1.82946,1.85129,16234271.095704,0
+QCOM.US,D,19960401,000000,1.83634,1.85129,1.74187,1.77825,17178248.254126,0
+QCOM.US,D,19960402,000000,1.79299,1.85129,1.74187,1.83634,22306478.194758,0
+QCOM.US,D,19960403,000000,1.82208,1.86592,1.79299,1.82208,13678933.825607,0
+QCOM.US,D,19960404,000000,1.80763,1.83634,1.80026,1.80763,9788858.1174609,0
+QCOM.US,D,19960408,000000,1.74915,1.79299,1.72744,1.7636,24525930.071848,0
+QCOM.US,D,19960409,000000,1.7636,1.7636,1.72026,1.74915,16789682.416903,0
+QCOM.US,D,19960410,000000,1.74915,1.85129,1.73441,1.78572,21652275.017385,0
+QCOM.US,D,19960411,000000,1.79299,1.79299,1.73441,1.75652,9839346.1713224,0
+QCOM.US,D,19960412,000000,1.7636,1.78572,1.74915,1.77107,7226939.6069006,0
+QCOM.US,D,19960415,000000,1.77825,1.80026,1.74915,1.74915,15441762.168271,0
+QCOM.US,D,19960416,000000,1.44296,1.51599,1.39214,1.47206,197359975.60553,0
+QCOM.US,D,19960417,000000,1.48661,1.50872,1.4068,1.4068,62160017.603321,0
+QCOM.US,D,19960418,000000,1.43588,1.45781,1.34831,1.36285,62513462.466167,0
+QCOM.US,D,19960419,000000,1.4068,1.48661,1.3777,1.47206,53585165.886592,0
+QCOM.US,D,19960422,000000,1.48661,1.50135,1.42841,1.45781,26681720.223298,0
+QCOM.US,D,19960423,000000,1.54509,1.61802,1.52308,1.61802,59007560.693082,0
+QCOM.US,D,19960424,000000,1.66904,1.69803,1.6252,1.69096,45275938.284457,0
+QCOM.US,D,19960425,000000,1.68378,1.73441,1.6544,1.72026,37592373.108428,0
+QCOM.US,D,19960426,000000,1.7636,1.80763,1.74915,1.79299,48612801.165861,0
+QCOM.US,D,19960429,000000,1.78572,1.79299,1.73441,1.74915,24073698.439582,0
+QCOM.US,D,19960430,000000,1.73441,1.73441,1.69803,1.72744,27263473.801304,0
+QCOM.US,D,19960501,000000,1.72744,1.7636,1.71269,1.74915,14622916.07078,0
+QCOM.US,D,19960502,000000,1.74187,1.7636,1.68378,1.71269,26240461.733653,0
+QCOM.US,D,19960503,000000,1.72744,1.74915,1.69803,1.72026,12831549.011553,0
+QCOM.US,D,19960506,000000,1.7057,1.72744,1.68378,1.69803,22550158.058806,0
+QCOM.US,D,19960507,000000,1.69803,1.80763,1.69803,1.79299,35620992.997546,0
+QCOM.US,D,19960508,000000,1.77825,1.79299,1.73441,1.77825,20385591.22449,0
+QCOM.US,D,19960509,000000,1.77825,1.80763,1.7636,1.78572,12594455.47472,0
+QCOM.US,D,19960510,000000,1.80763,1.90239,1.79299,1.89492,42314472.655247,0
+QCOM.US,D,19960513,000000,1.93139,2.01159,1.93139,1.98967,60792341.425095,0
+QCOM.US,D,19960514,000000,2.07716,2.179,2.04787,2.17182,89860356.974758,0
+QCOM.US,D,19960515,000000,2.16485,2.17182,2.08444,2.09142,45884035.136622,0
+QCOM.US,D,19960516,000000,2.10645,2.179,2.09899,2.179,51484255.691166,0
+QCOM.US,D,19960517,000000,2.179,2.31061,2.179,2.23011,75628205.235656,0
+QCOM.US,D,19960520,000000,2.25222,2.25939,2.17182,2.21566,42689871.942142,0
+QCOM.US,D,19960521,000000,2.22294,2.23011,2.18646,2.21566,25259159.002295,0
+QCOM.US,D,19960522,000000,2.21566,2.23011,2.179,2.18646,24956210.332117,0
+QCOM.US,D,19960523,000000,2.17182,2.17182,2.12827,2.15747,22464539.874413,0
+QCOM.US,D,19960524,000000,2.15747,2.20101,2.10645,2.20101,23331681.63541,0
+QCOM.US,D,19960528,000000,2.21566,2.25222,2.12827,2.15747,22657729.649898,0
+QCOM.US,D,19960529,000000,2.14282,2.18646,2.11372,2.18646,30732055.088204,0
+QCOM.US,D,19960530,000000,2.179,2.29567,2.13535,2.29567,48514008.292336,0
+QCOM.US,D,19960531,000000,2.30295,2.4269,2.23011,2.4269,57942838.271788,0
+QCOM.US,D,19960603,000000,2.3685,2.37617,2.30295,2.30295,37076475.681117,0
+QCOM.US,D,19960604,000000,2.30295,2.3685,2.30295,2.34679,26014344.391494,0
+QCOM.US,D,19960605,000000,2.33951,2.33951,2.30295,2.31768,21074909.272136,0
+QCOM.US,D,19960606,000000,2.33951,2.37617,2.27375,2.27375,30099806.334881,0
+QCOM.US,D,19960607,000000,2.22294,2.31768,2.20101,2.31768,29217291.390296,0
+QCOM.US,D,19960610,000000,2.31061,2.33951,2.29567,2.30295,22706022.261355,0
+QCOM.US,D,19960611,000000,2.31061,2.31061,2.22294,2.25939,22837742.701553,0
+QCOM.US,D,19960612,000000,2.25939,2.31061,2.25939,2.27375,8901958.3921681,0
+QCOM.US,D,19960613,000000,2.27375,2.27375,2.21566,2.23011,11931473.579779,0
+QCOM.US,D,19960614,000000,2.23011,2.23011,2.14282,2.14282,18644711.201773,0
+QCOM.US,D,19960617,000000,2.15747,2.17182,2.06241,2.11372,30771565.930041,0
+QCOM.US,D,19960618,000000,2.09899,2.13535,1.97534,2.04787,79285577.274428,0
+QCOM.US,D,19960619,000000,2.07716,2.15747,2.04787,2.11372,38415616.194832,0
+QCOM.US,D,19960620,000000,2.18646,2.35416,2.07716,2.35416,72688693.013146,0
+QCOM.US,D,19960621,000000,2.38354,2.41982,2.34679,2.3685,72348422.839431,0
+QCOM.US,D,19960624,000000,2.35416,2.35416,2.28123,2.29567,23404127.165374,0
+QCOM.US,D,19960625,000000,2.29567,2.31061,2.21566,2.23011,28435768.831041,0
+QCOM.US,D,19960626,000000,2.21566,2.29567,2.16485,2.28123,43043311.718234,0
+QCOM.US,D,19960627,000000,2.28123,2.30295,2.21566,2.28123,19882862.382207,0
+QCOM.US,D,19960628,000000,2.29567,2.3685,2.28123,2.3685,29239245.814346,0
+QCOM.US,D,19960701,000000,2.33951,2.35416,2.29567,2.32496,17970753.112157,0
+QCOM.US,D,19960702,000000,2.32496,2.33951,2.30295,2.31061,11189462.879711,0
+QCOM.US,D,19960703,000000,2.31061,2.31768,2.24465,2.27375,11237764.647321,0
+QCOM.US,D,19960705,000000,2.23011,2.25939,2.179,2.21566,13048884.584092,0
+QCOM.US,D,19960708,000000,2.21566,2.24465,2.17182,2.18646,15634951.943758,0
+QCOM.US,D,19960709,000000,2.20101,2.25222,2.16485,2.23011,29206316.212973,0
+QCOM.US,D,19960710,000000,2.179,2.20101,2.11372,2.15747,30883532.475346,0
+QCOM.US,D,19960711,000000,2.13535,2.14282,1.97534,2.03352,46248457.211493,0
+QCOM.US,D,19960712,000000,2.03352,2.03352,1.94603,1.94603,36657175.684926,0
+QCOM.US,D,19960715,000000,1.95321,1.95321,1.75652,1.78572,58111878.180819,0
+QCOM.US,D,19960716,000000,1.78572,1.90239,1.77825,1.89492,64959028.633365,0
+QCOM.US,D,19960717,000000,1.96068,1.96796,1.79299,1.80763,46773134.373722,0
+QCOM.US,D,19960718,000000,1.82208,1.90977,1.80763,1.88047,45686461.59778,0
+QCOM.US,D,19960719,000000,1.86592,1.86592,1.71269,1.72744,34674819.379369,0
+QCOM.US,D,19960722,000000,1.72026,1.85129,1.61802,1.83634,65819589.1539,0
+QCOM.US,D,19960723,000000,1.86592,1.97534,1.82208,1.83634,78216462.950974,0
+QCOM.US,D,19960724,000000,1.7636,1.95321,1.74915,1.91675,58838520.784051,0
+QCOM.US,D,19960725,000000,1.93139,1.97534,1.86592,1.89492,31697987.688025,0
+QCOM.US,D,19960726,000000,1.90977,1.95321,1.8731,1.93139,16998233.167771,0
+QCOM.US,D,19960729,000000,1.92421,2.00432,1.88047,1.92421,19320865.751145,0
+QCOM.US,D,19960730,000000,1.93139,1.95321,1.85846,1.86592,22940923.407835,0
+QCOM.US,D,19960731,000000,1.86592,1.96068,1.83634,1.93139,27140535.130727,0
+QCOM.US,D,19960801,000000,1.94603,2.00432,1.91675,1.97534,21654468.42509,0
+QCOM.US,D,19960802,000000,1.98967,2.07716,1.98967,2.06241,22411850.274043,0
+QCOM.US,D,19960805,000000,2.07716,2.12827,2.0407,2.04787,18534948.237677,0
+QCOM.US,D,19960806,000000,2.04787,2.12827,2.01159,2.12827,27502762.780543,0
+QCOM.US,D,19960807,000000,2.13535,2.20829,2.12827,2.14282,30543256.197527,0
+QCOM.US,D,19960808,000000,2.14282,2.15747,2.09142,2.09899,10831628.149407,0
+QCOM.US,D,19960809,000000,2.09899,2.12827,2.03352,2.04787,19817006.23151,0
+QCOM.US,D,19960812,000000,2.04787,2.11372,2.0407,2.07716,23395346.413105,0
+QCOM.US,D,19960813,000000,2.06241,2.07716,1.95321,1.98967,34415768.366434,0
+QCOM.US,D,19960814,000000,1.99695,2.06241,1.97534,2.06241,22817984.737258,0
+QCOM.US,D,19960815,000000,2.04787,2.06241,2.01887,2.06241,10377204.126786,0
+QCOM.US,D,19960816,000000,2.06241,2.11372,2.06241,2.06998,16043279.814676,0
+QCOM.US,D,19960819,000000,2.04787,2.06998,1.99695,2.00432,14348500.013062,0
+QCOM.US,D,19960820,000000,2.01159,2.04787,1.98967,2.00432,10669175.584941,0
+QCOM.US,D,19960821,000000,1.99695,2.00432,1.96796,1.98967,7095223.2361054,0
+QCOM.US,D,19960822,000000,2.00432,2.09142,1.99695,2.09142,17970753.112157,0
+QCOM.US,D,19960823,000000,2.07716,2.08444,2.03352,2.0407,11011643.235761,0
+QCOM.US,D,19960826,000000,2.06241,2.06241,1.99695,2.00432,8904152.8172226,0
+QCOM.US,D,19960827,000000,2.01887,2.07716,2.01887,2.03352,11777801.767582,0
+QCOM.US,D,19960828,000000,2.03352,2.03352,1.97534,1.97534,9635186.3052651,0
+QCOM.US,D,19960829,000000,1.98967,1.98967,1.95321,1.95321,13402331.481638,0
+QCOM.US,D,19960830,000000,1.96068,1.96796,1.91675,1.93139,11861222.474869,0
+QCOM.US,D,19960903,000000,1.86592,1.90239,1.83634,1.89492,23840991.718156,0
+QCOM.US,D,19960904,000000,1.88047,1.90239,1.80763,1.83634,19167193.938949,0
+QCOM.US,D,19960905,000000,1.82208,1.85846,1.7636,1.77825,38545140.175273,0
+QCOM.US,D,19960906,000000,1.77825,1.83634,1.74187,1.79299,50331717.608371,0
+QCOM.US,D,19960909,000000,1.80026,1.86592,1.80026,1.86592,22752124.517159,0
+QCOM.US,D,19960910,000000,1.8731,1.89492,1.80763,1.80763,15779844.021034,0
+QCOM.US,D,19960911,000000,1.79299,1.80763,1.72744,1.74187,29239245.814346,0
+QCOM.US,D,19960912,000000,1.75652,1.86592,1.75652,1.79299,28879216.658987,0
+QCOM.US,D,19960913,000000,1.82208,1.85846,1.80026,1.85129,18343955.939298,0
+QCOM.US,D,19960916,000000,1.85129,1.85846,1.73441,1.73441,21024420.200924,0
+QCOM.US,D,19960917,000000,1.74187,1.77825,1.63994,1.69096,79226300.329493,0
+QCOM.US,D,19960918,000000,1.69803,1.79299,1.69096,1.77825,37350889.704134,0
+QCOM.US,D,19960919,000000,1.77825,1.79299,1.7636,1.77825,19195735.707564,0
+QCOM.US,D,19960920,000000,1.77825,1.79299,1.7636,1.77825,23182406.812129,0
+QCOM.US,D,19960923,000000,1.7636,1.77825,1.71269,1.73441,10104983.511472,0
+QCOM.US,D,19960924,000000,1.72744,1.74915,1.68378,1.72744,23353637.076811,0
+QCOM.US,D,19960925,000000,1.73441,1.74187,1.69803,1.74187,12816184.98412,0
+QCOM.US,D,19960926,000000,1.74915,1.88047,1.74187,1.85129,50496371.719346,0
+QCOM.US,D,19960927,000000,1.86592,1.97534,1.85846,1.93856,51530357.94697,0
+QCOM.US,D,19960930,000000,1.94603,1.95321,1.8731,1.89492,28991177.100189,0
+QCOM.US,D,19961001,000000,1.88047,1.88047,1.80763,1.85129,21946449.039398,0
+QCOM.US,D,19961002,000000,1.85846,1.90239,1.74187,1.7636,31783599.768316,0
+QCOM.US,D,19961003,000000,1.80763,1.82208,1.71269,1.71269,45008108.553953,0
+QCOM.US,D,19961004,000000,1.74915,1.7636,1.7057,1.72026,38134616.861948,0
+QCOM.US,D,19961007,000000,1.72026,1.74915,1.69803,1.73441,17698534.531546,0
+QCOM.US,D,19961008,000000,1.73441,1.75652,1.69096,1.69803,21162723.916285,0
+QCOM.US,D,19961009,000000,1.71269,1.73441,1.6544,1.66904,27476422.558435,0
+QCOM.US,D,19961010,000000,1.66904,1.69803,1.6544,1.68378,14860011.642316,0
+QCOM.US,D,19961011,000000,1.69803,1.86592,1.69096,1.83634,29373162.714299,0
+QCOM.US,D,19961014,000000,1.83634,1.86592,1.71269,1.73441,30185421.467223,0
+QCOM.US,D,19961015,000000,1.74915,1.74915,1.68378,1.69803,26679528.850294,0
+QCOM.US,D,19961016,000000,1.7057,1.7057,1.6544,1.68378,23586341.763537,0
+QCOM.US,D,19961017,000000,1.69096,1.69803,1.6544,1.66904,17375828.914422,0
+QCOM.US,D,19961018,000000,1.66904,1.68378,1.63994,1.64712,15562507.431145,0
+QCOM.US,D,19961021,000000,1.64712,1.6544,1.57428,1.61075,34551881.726143,0
+QCOM.US,D,19961022,000000,1.61802,1.69803,1.59631,1.66904,26896860.35343,0
+QCOM.US,D,19961023,000000,1.68378,1.71269,1.6252,1.68378,27992310.829591,0
+QCOM.US,D,19961024,000000,1.69096,1.69803,1.63994,1.64712,16036688.400708,0
+QCOM.US,D,19961025,000000,1.6544,1.72744,1.6544,1.6544,18980596.594781,0
+QCOM.US,D,19961028,000000,1.66904,1.69096,1.6544,1.66187,12379314.327235,0
+QCOM.US,D,19961029,000000,1.66904,1.69803,1.6544,1.68378,18111252.269924,0
+QCOM.US,D,19961030,000000,1.69096,1.71269,1.66904,1.69803,14719508.415148,0
+QCOM.US,D,19961031,000000,1.69803,1.77825,1.69803,1.7636,25748710.103395,0
+QCOM.US,D,19961101,000000,1.77825,1.79299,1.7636,1.78572,23904655.4785,0
+QCOM.US,D,19961104,000000,1.78572,1.78572,1.73441,1.74187,15650315.97119,0
+QCOM.US,D,19961105,000000,1.73441,1.78572,1.71269,1.74915,15799597.915927,0
+QCOM.US,D,19961106,000000,1.7636,1.80763,1.74187,1.77825,21094672.323183,0
+QCOM.US,D,19961107,000000,1.77825,1.85129,1.7636,1.85129,20662196.620511,0
+QCOM.US,D,19961108,000000,1.85129,1.89492,1.83634,1.89492,36437645.687333,0
+QCOM.US,D,19961111,000000,1.89492,2.01887,1.89492,1.98967,79393145.813469,0
+QCOM.US,D,19961112,000000,2.00432,2.0407,1.93139,1.94603,39910617.859042,0
+QCOM.US,D,19961113,000000,1.95321,1.96796,1.90977,1.94603,31250146.940569,0
+QCOM.US,D,19961114,000000,1.94603,2.06241,1.94603,2.04787,62722013.217034,0
+QCOM.US,D,19961115,000000,2.06241,2.07716,1.93139,1.94603,49062838.373072,0
+QCOM.US,D,19961118,000000,1.95321,2.03352,1.85129,1.86592,56291971.387677,0
+QCOM.US,D,19961119,000000,1.85129,1.91675,1.82208,1.89492,48099096.128903,0
+QCOM.US,D,19961120,000000,1.89492,1.90239,1.80763,1.82208,30859381.591541,0
+QCOM.US,D,19961121,000000,1.83634,1.85129,1.78572,1.82946,24853031.660534,0
+QCOM.US,D,19961122,000000,1.83634,1.8731,1.83634,1.85846,16528436.978914,0
+QCOM.US,D,19961125,000000,1.86592,1.93139,1.85129,1.86592,25430393.336381,0
+QCOM.US,D,19961126,000000,1.86592,1.91675,1.82208,1.82946,26857341.372791,0
+QCOM.US,D,19961127,000000,1.82208,1.90977,1.77825,1.90977,30784741.636522,0
+QCOM.US,D,19961129,000000,1.91675,1.92421,1.85129,1.86592,6410284.8824135,0
+QCOM.US,D,19961202,000000,1.85846,1.90977,1.82208,1.8731,25911161.65051,0
+QCOM.US,D,19961203,000000,1.89492,1.90977,1.75652,1.75652,51697201.396245,0
+QCOM.US,D,19961204,000000,1.7636,1.82946,1.72744,1.7636,98435210.726188,0
+QCOM.US,D,19961205,000000,1.7636,1.85129,1.72026,1.74187,56678343.817195,0
+QCOM.US,D,19961206,000000,1.69096,1.82208,1.69096,1.80026,61841697.784256,0
+QCOM.US,D,19961209,000000,1.83634,1.85129,1.77107,1.79299,26141671.912181,0
+QCOM.US,D,19961210,000000,1.79299,1.82208,1.74915,1.75652,28844092.632558,0
+QCOM.US,D,19961211,000000,1.74187,1.78572,1.72744,1.7636,27893526.094871,0
+QCOM.US,D,19961212,000000,1.78572,1.80763,1.73441,1.74187,21219802.366764,0
+QCOM.US,D,19961213,000000,1.74187,1.77825,1.71269,1.75652,24323961.578793,0
+QCOM.US,D,19961216,000000,1.78572,1.79299,1.71269,1.73441,15108078.321772,0
+QCOM.US,D,19961217,000000,1.72744,1.77825,1.72026,1.74915,16326472.555261,0
+QCOM.US,D,19961218,000000,1.7636,1.79299,1.7636,1.77825,16065230.169324,0
+QCOM.US,D,19961219,000000,1.79299,1.82208,1.77825,1.80763,28385273.655726,0
+QCOM.US,D,19961220,000000,1.82208,1.82208,1.7636,1.77825,18638124.874559,0
+QCOM.US,D,19961223,000000,1.78572,1.80026,1.7636,1.78572,11343128.587804,0
+QCOM.US,D,19961224,000000,1.79299,1.80763,1.77825,1.80763,9611040.5082121,0
+QCOM.US,D,19961226,000000,1.80026,1.80763,1.78572,1.80026,10377204.126786,0
+QCOM.US,D,19961227,000000,1.79299,1.82208,1.79299,1.80026,4636481.3624257,0
+QCOM.US,D,19961230,000000,1.80763,1.82208,1.80026,1.80026,13242068.255474,0
+QCOM.US,D,19961231,000000,1.7636,1.78572,1.74187,1.77825,14278256.029606,0
+QCOM.US,D,19970102,000000,1.79299,1.79299,1.74915,1.74915,12565916.758156,0
+QCOM.US,D,19970103,000000,1.7636,1.79299,1.7636,1.77825,11595593.273524,0
+QCOM.US,D,19970106,000000,1.77825,1.77825,1.74187,1.7636,13018148.390422,0
+QCOM.US,D,19970107,000000,1.74915,1.82208,1.74915,1.80763,22071580.100329,0
+QCOM.US,D,19970108,000000,1.80763,1.86592,1.80763,1.82946,23259241.192201,0
+QCOM.US,D,19970109,000000,1.83634,1.89492,1.82208,1.8731,29105334.001146,0
+QCOM.US,D,19970110,000000,1.86592,1.99695,1.86592,1.97534,69988465.700472,0
+QCOM.US,D,19970113,000000,1.98967,1.98967,1.94603,1.94603,18699593.192497,0
+QCOM.US,D,19970114,000000,1.94603,2.04787,1.94603,2.04787,40924849.174424,0
+QCOM.US,D,19970115,000000,2.04787,2.08444,2.01159,2.06241,33787917.619376,0
+QCOM.US,D,19970116,000000,2.06241,2.23011,2.06241,2.20101,61922928.135889,0
+QCOM.US,D,19970117,000000,2.20101,2.22294,2.14282,2.179,60157903.333471,0
+QCOM.US,D,19970120,000000,2.18646,2.34679,2.18646,2.33951,74837893.785327,0
+QCOM.US,D,19970121,000000,2.32496,2.52893,2.29567,2.52184,71580061.743752,0
+QCOM.US,D,19970122,000000,2.52893,2.63095,2.52184,2.62407,87886779.38677,0
+QCOM.US,D,19970123,000000,2.62407,2.67489,2.5363,2.56558,82056050.605258,0
+QCOM.US,D,19970124,000000,2.5363,2.58721,2.47821,2.48537,56467594.57187,0
+QCOM.US,D,19970127,000000,2.47821,2.47821,2.3685,2.39062,38834916.191022,0
+QCOM.US,D,19970128,000000,2.4269,2.49246,2.41982,2.4269,26040687.665654,0
+QCOM.US,D,19970129,000000,2.43446,2.43446,2.3685,2.41245,19863107.469964,0
+QCOM.US,D,19970130,000000,2.41245,2.49246,2.39062,2.47821,31056956.147733,0
+QCOM.US,D,19970131,000000,2.52184,2.55821,2.47821,2.49246,22785055.135884,0
+QCOM.US,D,19970203,000000,2.49246,2.50749,2.45628,2.49246,16767730.027555,0
+QCOM.US,D,19970204,000000,2.49246,2.51447,2.46326,2.48537,16458194.012809,0
+QCOM.US,D,19970205,000000,2.47821,2.47821,2.3977,2.41245,27085653.140004,0
+QCOM.US,D,19970206,000000,2.41245,2.47103,2.41245,2.44143,29829784.214025,0
+QCOM.US,D,19970207,000000,2.47821,2.59469,2.47103,2.58013,59694688.385076,0
+QCOM.US,D,19970210,000000,2.60206,2.60206,2.51447,2.58013,32003131.80061,0
+QCOM.US,D,19970211,000000,2.58013,2.58013,2.52893,2.58013,27085653.140004,0
+QCOM.US,D,19970212,000000,2.58013,2.80591,2.58013,2.80591,71327605.196835,0
+QCOM.US,D,19970213,000000,2.82783,2.83511,2.71854,2.73279,51238378.350011,0
+QCOM.US,D,19970214,000000,2.74802,2.74802,2.62407,2.66035,36406911.528364,0
+QCOM.US,D,19970218,000000,2.67489,2.68206,2.59469,2.60913,45278132.709511,0
+QCOM.US,D,19970219,000000,2.60913,2.63095,2.58013,2.58721,33282995.369389,0
+QCOM.US,D,19970220,000000,2.50749,2.55075,2.45628,2.49246,63387191.571731,0
+QCOM.US,D,19970221,000000,2.51447,2.5363,2.4269,2.4269,46751180.967022,0
+QCOM.US,D,19970224,000000,2.41245,2.47103,2.3977,2.4269,32275347.32917,0
+QCOM.US,D,19970225,000000,2.47103,2.58013,2.43446,2.55075,64596799.966199,0
+QCOM.US,D,19970226,000000,2.58721,2.59469,2.46326,2.5363,47881766.660467,0
+QCOM.US,D,19970227,000000,2.5363,2.58013,2.50749,2.50749,35135833.798607,0
+QCOM.US,D,19970228,000000,2.49246,2.50749,2.44143,2.47821,19500879.820149,0
+QCOM.US,D,19970303,000000,2.49246,2.55075,2.49246,2.52184,26244848.549061,0
+QCOM.US,D,19970304,000000,2.55075,2.62407,2.5363,2.60206,37254298.377119,0
+QCOM.US,D,19970305,000000,2.63095,2.79855,2.60913,2.79176,73832442.204866,0
+QCOM.US,D,19970306,000000,2.76935,2.77692,2.58013,2.63822,89983294.627985,0
+QCOM.US,D,19970307,000000,2.65297,2.69671,2.58013,2.60913,32152411.710645,0
+QCOM.US,D,19970310,000000,2.63095,2.67489,2.59469,2.6456,19342816.105792,0
+QCOM.US,D,19970311,000000,2.65297,2.66762,2.63822,2.65297,15803991.852788,0
+QCOM.US,D,19970312,000000,2.66035,2.68206,2.56558,2.60913,28521384.980733,0
+QCOM.US,D,19970313,000000,2.59469,2.66035,2.58013,2.63095,30655214.604028,0
+QCOM.US,D,19970314,000000,2.63822,2.6456,2.60206,2.63095,15593238.538061,0
+QCOM.US,D,19970317,000000,2.62407,2.65297,2.52893,2.56558,29223880.769564,0
+QCOM.US,D,19970318,000000,2.58013,2.58013,2.47821,2.50749,29913203.903962,0
+QCOM.US,D,19970319,000000,2.50749,2.50749,2.3977,2.40488,45714995.227592,0
+QCOM.US,D,19970320,000000,2.41245,2.51447,2.3685,2.50749,49602880.580085,0
+QCOM.US,D,19970321,000000,2.52184,2.60206,2.50749,2.5363,35217058.046138,0
+QCOM.US,D,19970324,000000,2.55075,2.62407,2.44143,2.59469,28433571.353935,0
+QCOM.US,D,19970325,000000,2.60206,2.67489,2.60206,2.6456,34966788.802823,0
+QCOM.US,D,19970326,000000,2.66762,2.76227,2.66035,2.72581,41267312.755842,0
+QCOM.US,D,19970327,000000,2.71854,2.72581,2.60913,2.66035,28859457.677342,0
+QCOM.US,D,19970331,000000,2.66035,2.68206,2.50749,2.50749,38764664.068762,0
+QCOM.US,D,19970401,000000,2.46326,2.6456,2.43446,2.63822,43341875.607707,0
+QCOM.US,D,19970402,000000,2.62407,2.63822,2.49246,2.52184,33579356.695003,0
+QCOM.US,D,19970403,000000,2.52184,2.62407,2.51447,2.55075,43036727.425721,0
+QCOM.US,D,19970404,000000,2.5363,2.62407,2.48537,2.62407,39827192.065003,0
+QCOM.US,D,19970407,000000,2.66762,2.69671,2.62407,2.67489,22881648.497601,0
+QCOM.US,D,19970408,000000,2.56558,2.65297,2.52184,2.55075,45433998.946761,0
+QCOM.US,D,19970409,000000,2.56558,2.60913,2.52184,2.5363,26872712.521677,0
+QCOM.US,D,19970410,000000,2.52893,2.55075,2.46326,2.50749,34600174.337599,0
+QCOM.US,D,19970411,000000,2.46326,2.49246,2.38354,2.3977,52430433.378744,0
+QCOM.US,D,19970414,000000,2.3977,2.47821,2.37617,2.4269,30033948.149485,0
+QCOM.US,D,19970415,000000,2.45628,2.46326,2.41245,2.4269,25551134.529852,0
+QCOM.US,D,19970416,000000,2.4269,2.4269,2.20101,2.25222,80069300.36284,0
+QCOM.US,D,19970417,000000,2.28123,2.35416,2.27375,2.31061,53600526.861973,0
+QCOM.US,D,19970418,000000,2.33951,2.33951,2.14282,2.14282,75746747.934671,0
+QCOM.US,D,19970421,000000,2.15747,2.23011,1.94603,2.01887,108733379.94374,0
+QCOM.US,D,19970422,000000,1.97534,1.97534,1.83634,1.88047,91318037.135434,0
+QCOM.US,D,19970423,000000,1.89492,2.00432,1.88047,1.98967,66342071.891076,0
+QCOM.US,D,19970424,000000,2.04787,2.06241,1.90977,1.90977,45401067.310685,0
+QCOM.US,D,19970425,000000,2.11372,2.11372,1.98967,2.00432,66486960.916301,0
+QCOM.US,D,19970428,000000,2.01887,2.06241,1.98967,2.00432,30966948.09588,0
+QCOM.US,D,19970429,000000,2.03352,2.04787,1.98967,2.01159,26593902.527096,0
+QCOM.US,D,19970430,000000,2.03352,2.09899,2.01887,2.07716,43846795.822992,0
+QCOM.US,D,19970501,000000,2.09899,2.179,2.09142,2.179,46268218.227838,0
+QCOM.US,D,19970502,000000,2.179,2.21566,2.12827,2.20101,52004541.968585,0
+QCOM.US,D,19970505,000000,2.21566,2.37617,2.20829,2.37617,54008853.715542,0
+QCOM.US,D,19970506,000000,2.33951,2.3685,2.27375,2.31061,33572775.454541,0
+QCOM.US,D,19970507,000000,2.29567,2.39062,2.28123,2.32496,30387394.029679,0
+QCOM.US,D,19970508,000000,2.32496,2.38354,2.28123,2.30295,23660980.701204,0
+QCOM.US,D,19970509,000000,2.31061,2.33951,2.24465,2.28123,20245086.979972,0
+QCOM.US,D,19970512,000000,2.28123,2.29567,2.22294,2.24465,34773607.16614,0
+QCOM.US,D,19970513,000000,2.24465,2.27375,2.22294,2.25939,24027592.114376,0
+QCOM.US,D,19970514,000000,2.27375,2.28123,2.20829,2.24465,18657884.873554,0
+QCOM.US,D,19970515,000000,2.23011,2.25939,2.18646,2.23011,18214433.993557,0
+QCOM.US,D,19970516,000000,2.21566,2.25222,2.20101,2.20829,16684304.233515,0
+QCOM.US,D,19970519,000000,2.21566,2.28123,2.20101,2.24465,17575593.826267,0
+QCOM.US,D,19970520,000000,2.24465,2.34679,2.21566,2.33951,26642203.277357,0
+QCOM.US,D,19970521,000000,2.35416,2.3977,2.33951,2.34679,31285270.966998,0
+QCOM.US,D,19970522,000000,2.37617,2.38354,2.31061,2.35416,24741069.184632,0
+QCOM.US,D,19970523,000000,2.35416,2.51447,2.35416,2.50749,51247164.189033,0
+QCOM.US,D,19970527,000000,2.49246,2.52184,2.46326,2.49246,19445998.846776,0
+QCOM.US,D,19970528,000000,2.49246,2.50749,2.4269,2.44143,19610647.870997,0
+QCOM.US,D,19970529,000000,2.44143,2.44143,2.35416,2.37617,30659609.558241,0
+QCOM.US,D,19970530,000000,2.11372,2.25939,2.09899,2.14282,140042789.58635,0
+QCOM.US,D,19970602,000000,2.13535,2.16485,2.09899,2.11372,49850951.328943,0
+QCOM.US,D,19970603,000000,2.09899,2.10645,2.00432,2.06998,46457009.99706,0
+QCOM.US,D,19970604,000000,2.09899,2.12827,2.06241,2.07716,31568462.690233,0
+QCOM.US,D,19970605,000000,2.09899,2.14282,2.08444,2.12827,20021169.14962,0
+QCOM.US,D,19970606,000000,2.07716,2.13535,2.04787,2.07716,48827938.243942,0
+QCOM.US,D,19970609,000000,2.09142,2.17182,2.07716,2.16485,25281115.461047,0
+QCOM.US,D,19970610,000000,2.179,2.20101,2.07716,2.07716,41840286.59893,0
+QCOM.US,D,19970611,000000,2.07716,2.12827,2.04787,2.10645,19463561.368666,0
+QCOM.US,D,19970612,000000,2.10645,2.14282,2.06241,2.09899,19902620.346503,0
+QCOM.US,D,19970613,000000,2.09899,2.16485,2.09899,2.14282,20479990.161153,0
+QCOM.US,D,19970616,000000,2.15747,2.15747,2.09899,2.11372,16510878.526427,0
+QCOM.US,D,19970617,000000,2.11372,2.17182,2.10645,2.15747,25992394.036846,0
+QCOM.US,D,19970618,000000,2.1498,2.20101,2.13535,2.13535,18798380.979268,0
+QCOM.US,D,19970619,000000,2.13535,2.18646,2.12827,2.18646,24091259.944121,0
+QCOM.US,D,19970620,000000,2.18646,2.22294,2.16485,2.21566,30003216.025216,0
+QCOM.US,D,19970623,000000,2.21566,2.22294,2.17182,2.17182,22600645.095317,0
+QCOM.US,D,19970624,000000,2.20829,2.22294,2.179,2.22294,11628517.788146,0
+QCOM.US,D,19970625,000000,2.23011,2.31768,2.18646,2.21566,40373822.633931,0
+QCOM.US,D,19970626,000000,2.23011,2.25939,2.17182,2.18646,20302166.4478,0
+QCOM.US,D,19970627,000000,2.18646,2.25939,2.17182,2.25939,24962793.60728,0
+QCOM.US,D,19970630,000000,2.27375,2.31061,2.25939,2.25939,28964836.878081,0
+QCOM.US,D,19970701,000000,2.27375,2.35416,2.25222,2.29567,26183380.231123,0
+QCOM.US,D,19970702,000000,2.31768,2.41982,2.31061,2.41245,31781407.377963,0
+QCOM.US,D,19970703,000000,2.41245,2.44143,2.37617,2.41245,18695204.342387,0
+QCOM.US,D,19970707,000000,2.4269,2.44143,2.41245,2.4269,23689524.50452,0
+QCOM.US,D,19970708,000000,2.43446,2.44143,2.31061,2.33951,25937508.994071,0
+QCOM.US,D,19970709,000000,2.3685,2.3977,2.36142,2.3685,18082713.55336,0
+QCOM.US,D,19970710,000000,2.38354,2.41245,2.35416,2.41245,24398604.585862,0
+QCOM.US,D,19970711,000000,2.41245,2.46326,2.41245,2.43446,24874982.015182,0
+QCOM.US,D,19970714,000000,2.44143,2.52184,2.43446,2.52184,29667331.649559,0
+QCOM.US,D,19970715,000000,2.52184,2.52893,2.4269,2.46326,23276804.731441,0
+QCOM.US,D,19970716,000000,2.46326,2.49246,2.31061,2.38354,50487586.897674,0
+QCOM.US,D,19970717,000000,2.3685,2.3685,2.31061,2.33214,37421139.791693,0
+QCOM.US,D,19970718,000000,2.31768,2.3685,2.29567,2.36142,24418361.532807,0
+QCOM.US,D,19970721,000000,2.38354,2.3977,2.32496,2.38354,24635694.053295,0
+QCOM.US,D,19970722,000000,2.41245,2.4269,2.23011,2.29567,69503306.501534,0
+QCOM.US,D,19970723,000000,2.09899,2.17182,2.09142,2.12827,138398518.1856,0
+QCOM.US,D,19970724,000000,2.13535,2.13535,2.00432,2.05573,84734322.476531,0
+QCOM.US,D,19970725,000000,2.06998,2.11372,2.03352,2.06241,36731815.639943,0
+QCOM.US,D,19970728,000000,2.06241,2.15747,2.06241,2.12827,25630162.317629,0
+QCOM.US,D,19970729,000000,2.12827,2.14282,2.0407,2.06998,29537807.669118,0
+QCOM.US,D,19970730,000000,2.07716,2.09142,2.03352,2.06241,36268608.830353,0
+QCOM.US,D,19970731,000000,2.06241,2.06998,2.02625,2.06241,27331530.481159,0
+QCOM.US,D,19970801,000000,2.06241,2.12827,2.04787,2.10645,24787172.457786,0
+QCOM.US,D,19970804,000000,2.11372,2.15747,2.07716,2.12827,28558702.414867,0
+QCOM.US,D,19970805,000000,2.14282,2.14282,2.10645,2.12827,33188597.450077,0
+QCOM.US,D,19970806,000000,2.12827,2.15747,2.11372,2.12827,22747733.632349,0
+QCOM.US,D,19970807,000000,2.14282,2.14282,2.07716,2.07716,21614961.652655,0
+QCOM.US,D,19970808,000000,2.07716,2.09899,2.04787,2.04787,21037592.855355,0
+QCOM.US,D,19970811,000000,2.06998,2.08444,2.01159,2.01887,22341599.169134,0
+QCOM.US,D,19970812,000000,2.03352,2.07716,2.01887,2.04787,14877571.112153,0
+QCOM.US,D,19970813,000000,2.07716,2.09899,2.03352,2.06241,16030103.090844,0
+QCOM.US,D,19970814,000000,2.06241,2.06998,2.01887,2.04787,11404605.044546,0
+QCOM.US,D,19970815,000000,2.04787,2.04787,2.00432,2.00432,16842364.89582,0
+QCOM.US,D,19970818,000000,2.01887,2.01887,1.92421,1.94603,35719776.714915,0
+QCOM.US,D,19970819,000000,1.98241,2.09899,1.98241,2.07716,40758004.707797,0
+QCOM.US,D,19970820,000000,2.07716,2.11372,2.06241,2.10645,14886351.864422,0
+QCOM.US,D,19970821,000000,2.11372,2.11372,2.06998,2.07716,10533066.294635,0
+QCOM.US,D,19970822,000000,2.04787,2.07716,2.03352,2.06241,11562662.654799,0
+QCOM.US,D,19970825,000000,2.06241,2.08444,2.04787,2.06998,12647141.005687,0
+QCOM.US,D,19970826,000000,2.06241,2.06998,2.0407,2.04787,7909679.466136,0
+QCOM.US,D,19970827,000000,2.04787,2.06241,2.01887,2.04787,14673405.141992,0
+QCOM.US,D,19970828,000000,2.04787,2.04787,2.01159,2.03352,18041003.199716,0
+QCOM.US,D,19970829,000000,2.0407,2.07716,2.0407,2.06241,23575366.586212,0
+QCOM.US,D,19970902,000000,2.06998,2.13535,2.06241,2.13535,19110116.50582,0
+QCOM.US,D,19970903,000000,2.12827,2.21566,2.11372,2.16485,43438467.952074,0
+QCOM.US,D,19970904,000000,2.15747,2.17182,2.12827,2.14282,9156613.4335407,0
+QCOM.US,D,19970905,000000,2.15747,2.22294,2.15747,2.22294,23737819.150677,0
+QCOM.US,D,19970908,000000,2.24465,2.33214,2.24465,2.29567,48711584.883229,0
+QCOM.US,D,19970909,000000,2.29567,2.29567,2.23011,2.25939,15479079.602404,0
+QCOM.US,D,19970910,000000,2.27375,2.31061,2.25222,2.27375,22436001.157849,0
+QCOM.US,D,19970911,000000,2.27375,2.3685,2.25939,2.32496,33320312.803521,0
+QCOM.US,D,19970912,000000,2.33951,2.35416,2.27375,2.32496,18111252.269924,0
+QCOM.US,D,19970915,000000,2.33951,2.34679,2.25939,2.25939,19852130.25794,0
+QCOM.US,D,19970916,000000,2.28123,2.31061,2.28123,2.30295,25748710.103395,0
+QCOM.US,D,19970917,000000,2.31061,2.31061,2.25939,2.29567,15782039.463438,0
+QCOM.US,D,19970918,000000,2.30295,2.37617,2.29567,2.3685,29226073.159916,0
+QCOM.US,D,19970919,000000,2.3685,2.44143,2.35416,2.41982,53405145.713485,0
+QCOM.US,D,19970922,000000,2.4269,2.49246,2.41982,2.48537,35502447.24648,0
+QCOM.US,D,19970923,000000,2.47821,2.49246,2.46326,2.49246,24190050.782944,0
+QCOM.US,D,19970924,000000,2.47821,2.52184,2.44143,2.50749,34066718.457802,0
+QCOM.US,D,19970925,000000,2.50749,2.52184,2.43446,2.46326,23441449.686259,0
+QCOM.US,D,19970926,000000,2.46326,2.51447,2.44143,2.49246,23072637.74393,0
+QCOM.US,D,19970929,000000,2.55075,2.7548,2.55075,2.74036,108632399.76662,0
+QCOM.US,D,19970930,000000,2.74036,2.8933,2.71854,2.83511,116041542.78082,0
+QCOM.US,D,19971001,000000,2.80591,2.82046,2.70408,2.76227,52173582.894967,0
+QCOM.US,D,19971002,000000,2.76935,2.76935,2.68943,2.71854,21994741.650856,0
+QCOM.US,D,19971003,000000,2.76935,2.87914,2.76227,2.87147,42211295.001015,0
+QCOM.US,D,19971006,000000,2.87147,2.88612,2.82046,2.84249,35996388.215039,0
+QCOM.US,D,19971007,000000,2.84249,2.91512,2.82046,2.85732,35943702.684072,0
+QCOM.US,D,19971008,000000,2.85732,2.90077,2.82046,2.87914,16480143.350106,0
+QCOM.US,D,19971009,000000,2.87147,2.96654,2.86391,2.9222,29553174.748602,0
+QCOM.US,D,19971010,000000,2.9222,3.01725,2.90815,3.00299,33245674.883205,0
+QCOM.US,D,19971013,000000,3.00997,3.03927,2.97381,3.00299,13305732.015818,0
+QCOM.US,D,19971014,000000,3.00299,3.04664,2.91512,2.97381,32811001.703426,0
+QCOM.US,D,19971015,000000,2.96654,3.01725,2.94451,2.97381,15569094.775709,0
+QCOM.US,D,19971016,000000,3.00299,3.00997,2.87147,2.88612,32321451.619677,0
+QCOM.US,D,19971017,000000,2.85732,2.87147,2.72581,2.73279,55626796.085031,0
+QCOM.US,D,19971020,000000,2.76227,2.84249,2.68206,2.84249,23933199.281816,0
+QCOM.US,D,19971021,000000,2.85732,2.8933,2.82046,2.84249,18631541.599395,0
+QCOM.US,D,19971022,000000,2.82783,2.87147,2.79855,2.82046,19498684.377743,0
+QCOM.US,D,19971023,000000,2.73279,2.81328,2.71854,2.73279,25120859.356337,0
+QCOM.US,D,19971024,000000,2.76227,2.76935,2.5363,2.63822,56603701.827475,0
+QCOM.US,D,19971027,000000,2.60913,2.63822,2.4269,2.44143,41333175.010642,0
+QCOM.US,D,19971028,000000,2.38354,2.6456,2.31061,2.63822,78422827.41559,0
+QCOM.US,D,19971029,000000,2.66035,2.66762,2.47821,2.55075,40580186.081198,0
+QCOM.US,D,19971030,000000,2.46326,2.52893,2.3977,2.41245,35899794.853322,0
+QCOM.US,D,19971031,000000,2.49246,2.5363,2.46326,2.50749,15744723.046656,0
+QCOM.US,D,19971103,000000,2.59469,2.6456,2.56558,2.63095,16106935.436215,0
+QCOM.US,D,19971104,000000,2.62407,2.79855,2.60206,2.79176,32742950.110324,0
+QCOM.US,D,19971105,000000,2.79855,3.00299,2.79176,2.90077,102779713.509,0
+QCOM.US,D,19971106,000000,2.90077,2.91512,2.74802,2.74802,23353637.076811,0
+QCOM.US,D,19971107,000000,2.69671,2.79855,2.66035,2.77692,27155902.210211,0
+QCOM.US,D,19971110,000000,2.87147,2.87914,2.79176,2.80591,22141828.153186,0
+QCOM.US,D,19971111,000000,2.84249,2.87147,2.76227,2.77692,19143046.107195,0
+QCOM.US,D,19971112,000000,2.80591,2.87914,2.68943,2.76227,70282640.739836,0
+QCOM.US,D,19971113,000000,2.81328,2.91512,2.76227,2.8933,61580454.380967,0
+QCOM.US,D,19971114,000000,2.93743,3.14848,2.93743,3.10483,126636079.4281,0
+QCOM.US,D,19971117,000000,3.1704,3.19978,3.06846,3.06846,48869651.649637,0
+QCOM.US,D,19971118,000000,3.06846,3.14848,3.02472,3.03927,41697593.01611,0
+QCOM.US,D,19971119,000000,3.02472,3.07534,3.00299,3.06118,22093531.472328,0
+QCOM.US,D,19971120,000000,3.06846,3.16342,3.06118,3.15595,41500013.373164,0
+QCOM.US,D,19971121,000000,3.18474,3.18474,3.07534,3.09746,27748633.000244,0
+QCOM.US,D,19971124,000000,3.06846,3.09029,2.98078,2.98078,27851811.671825,0
+QCOM.US,D,19971125,000000,3.00299,3.07534,2.93743,3.03927,42720604.06641,0
+QCOM.US,D,19971126,000000,3.06846,3.07534,3.00299,3.03927,7398173.940986,0
+QCOM.US,D,19971128,000000,3.0318,3.05372,3.00997,3.00997,3288564.1658444,0
+QCOM.US,D,19971201,000000,3.06118,3.15595,3.04664,3.15595,25540160.369879,0
+QCOM.US,D,19971202,000000,3.11918,3.17777,3.00299,3.02472,49778505.79898,0
+QCOM.US,D,19971203,000000,2.98078,3.00299,2.80591,2.91512,92679124.951745,0
+QCOM.US,D,19971204,000000,2.94451,2.98078,2.85732,2.87147,33489353.729902,0
+QCOM.US,D,19971205,000000,2.82046,3.00299,2.81328,2.98078,32020697.374552,0
+QCOM.US,D,19971208,000000,3.00299,3.11918,3.00299,3.04664,30817668.185844,0
+QCOM.US,D,19971209,000000,3.03927,3.06846,2.90077,2.90077,35919556.887019,0
+QCOM.US,D,19971210,000000,2.8933,2.8933,2.70408,2.77692,94777829.531261,0
+QCOM.US,D,19971211,000000,2.74802,2.76227,2.56558,2.63822,85847344.630735,0
+QCOM.US,D,19971212,000000,2.68206,2.68943,2.24465,2.25939,247461189.05633,0
+QCOM.US,D,19971215,000000,2.35416,2.3685,2.23011,2.25939,100871999.19317,0
+QCOM.US,D,19971216,000000,2.31061,2.48537,2.29567,2.33951,75514047.317348,0
+QCOM.US,D,19971217,000000,2.3977,2.4269,2.28123,2.29567,46404326.500794,0
+QCOM.US,D,19971218,000000,2.32496,2.33951,2.179,2.18646,55389697.461446,0
+QCOM.US,D,19971219,000000,2.14282,2.20101,2.06241,2.13535,72464770.096041,0
+QCOM.US,D,19971222,000000,2.18646,2.23011,2.11372,2.15747,49425061.953486,0
+QCOM.US,D,19971223,000000,2.18646,2.18646,2.06998,2.06998,42634986.899367,0
+QCOM.US,D,19971224,000000,2.09899,2.09899,2.01887,2.03352,24286639.057909,0
+QCOM.US,D,19971226,000000,2.04787,2.06998,2.0407,2.06241,15634951.943758,0
+QCOM.US,D,19971229,000000,2.13535,2.27375,2.11372,2.27375,46347247.032966,0
+QCOM.US,D,19971230,000000,2.25939,2.39062,2.23011,2.32496,47782973.786943,0
+QCOM.US,D,19971231,000000,2.35416,2.4269,2.24465,2.24465,52555563.422324,0
+QCOM.US,D,19980102,000000,2.28123,2.35416,2.27375,2.31061,32918573.294519,0
+QCOM.US,D,19980105,000000,2.33951,2.39062,2.31061,2.32496,33394952.758539,0
+QCOM.US,D,19980106,000000,2.32496,2.39062,2.31061,2.31061,25085733.295208,0
+QCOM.US,D,19980107,000000,2.25939,2.25939,2.10645,2.12827,106153898.9113,0
+QCOM.US,D,19980108,000000,2.12827,2.22294,2.09142,2.15747,55622404.182871,0
+QCOM.US,D,19980109,000000,2.15747,2.16485,2.0407,2.06241,45348382.797069,0
+QCOM.US,D,19980112,000000,2.0407,2.12827,2.01159,2.09899,48241788.694373,0
+QCOM.US,D,19980113,000000,2.14282,2.20101,2.13535,2.16485,38242183.366289,0
+QCOM.US,D,19980114,000000,2.20101,2.22294,2.15747,2.16485,34123797.92563,0
+QCOM.US,D,19980115,000000,2.11372,2.11372,2.04787,2.04787,51418397.505768,0
+QCOM.US,D,19980116,000000,2.06241,2.09899,2.00432,2.04787,66991879.096885,0
+QCOM.US,D,19980120,000000,2.15747,2.17182,2.09899,2.11372,60078864.354838,0
+QCOM.US,D,19980121,000000,2.29567,2.4269,2.25939,2.41245,161572134.07195,0
+QCOM.US,D,19980122,000000,2.3977,2.46326,2.31768,2.35416,100437328.04809,0
+QCOM.US,D,19980123,000000,2.39062,2.43446,2.37617,2.4269,42103725.444623,0
+QCOM.US,D,19980126,000000,2.41245,2.41982,2.29567,2.31061,41082909.836728,0
+QCOM.US,D,19980127,000000,2.31768,2.39062,2.31061,2.33951,48362530.905194,0
+QCOM.US,D,19980128,000000,2.37617,2.44143,2.34679,2.3977,34330156.286145,0
+QCOM.US,D,19980129,000000,2.41245,2.48537,2.3685,2.3977,43565797.507461,0
+QCOM.US,D,19980130,000000,2.41245,2.4269,2.30295,2.31061,50781756.850285,0
+QCOM.US,D,19980202,000000,2.37617,2.50749,2.3685,2.50749,81208662.739152,0
+QCOM.US,D,19980203,000000,2.52184,2.5363,2.49246,2.49246,56109758.824215,0
+QCOM.US,D,19980204,000000,2.46326,2.58013,2.45628,2.5363,50156098.49358,0
+QCOM.US,D,19980205,000000,2.56558,2.59469,2.48537,2.50749,38929320.214437,0
+QCOM.US,D,19980206,000000,2.06241,2.20829,2.04787,2.12827,333269014.70642,0
+QCOM.US,D,19980209,000000,2.08444,2.14282,2.08444,2.1209,75665518.600386,0
+QCOM.US,D,19980210,000000,2.11372,2.12827,2.06241,2.06241,67995131.16554,0
+QCOM.US,D,19980211,000000,2.06241,2.15747,2.06241,2.09899,77623731.143591,0
+QCOM.US,D,19980212,000000,2.09142,2.13535,2.06998,2.11372,36488138.827947,0
+QCOM.US,D,19980213,000000,2.09899,2.11372,2.06998,2.06998,28958247.498815,0
+QCOM.US,D,19980217,000000,2.12827,2.12827,2.07716,2.07716,22943116.815539,0
+QCOM.US,D,19980218,000000,2.09899,2.12827,2.07716,2.11372,25395270.327303,0
+QCOM.US,D,19980219,000000,2.12827,2.13535,2.09142,2.09899,18480060.142852,0
+QCOM.US,D,19980220,000000,2.11372,2.11372,2.06241,2.07716,30598138.188251,0
+QCOM.US,D,19980223,000000,2.11372,2.28123,2.09899,2.28123,109350260.60023,0
+QCOM.US,D,19980224,000000,2.25939,2.30295,2.23011,2.23011,56267819.48652,0
+QCOM.US,D,19980225,000000,2.27375,2.27375,2.24465,2.25939,31812139.50223,0
+QCOM.US,D,19980226,000000,2.25939,2.31061,2.25939,2.29567,27105411.104299,0
+QCOM.US,D,19980227,000000,2.29567,2.35416,2.24465,2.27375,32167780.824832,0
+QCOM.US,D,19980302,000000,2.28123,2.29567,2.17182,2.20101,28716762.05982,0
+QCOM.US,D,19980303,000000,2.20101,2.21566,2.17182,2.19373,20868557.015726,0
+QCOM.US,D,19980304,000000,2.18646,2.21566,2.179,2.19373,16100352.161051,0
+QCOM.US,D,19980305,000000,2.14282,2.179,2.11372,2.11372,27590573.355289,0
+QCOM.US,D,19980306,000000,2.1209,2.18646,2.09142,2.15747,26411691.998336,0
+QCOM.US,D,19980309,000000,2.16485,2.20101,2.11372,2.11372,20126540.211555,0
+QCOM.US,D,19980310,000000,2.17182,2.17182,2.10645,2.12827,22089145.67427,0
+QCOM.US,D,19980311,000000,2.14282,2.21566,2.14282,2.20101,30661799.913894,0
+QCOM.US,D,19980312,000000,2.20829,2.21566,2.16485,2.179,18019048.775666,0
+QCOM.US,D,19980313,000000,2.20101,2.20101,2.13535,2.14282,22185734.966586,0
+QCOM.US,D,19980316,000000,2.17182,2.19373,2.13535,2.17182,16921398.787698,0
+QCOM.US,D,19980317,000000,2.17182,2.179,2.11372,2.13535,18581048.458781,0
+QCOM.US,D,19980318,000000,2.11372,2.16485,2.11372,2.15747,15652514.465647,0
+QCOM.US,D,19980319,000000,2.16485,2.17182,2.13535,2.15747,12421025.698229,0
+QCOM.US,D,19980320,000000,2.17182,2.179,2.11372,2.12827,17924648.821653,0
+QCOM.US,D,19980323,000000,2.15747,2.15747,2.11372,2.13535,17202393.033828,0
+QCOM.US,D,19980324,000000,2.11372,2.12827,2.09899,2.11372,30110778.460154,0
+QCOM.US,D,19980325,000000,2.13535,2.179,2.12827,2.15747,30091021.513211,0
+QCOM.US,D,19980326,000000,2.14282,2.21566,2.14282,2.18646,40397974.535088,0
+QCOM.US,D,19980327,000000,2.20101,2.25222,2.18646,2.22294,34483826.063639,0
+QCOM.US,D,19980330,000000,2.22294,2.23011,2.16485,2.20101,24962793.60728,0
+QCOM.US,D,19980331,000000,2.28123,2.38354,2.27375,2.38354,96459436.678444,0
+QCOM.US,D,19980401,000000,2.35416,2.41245,2.32496,2.38354,53613697.481703,0
+QCOM.US,D,19980402,000000,2.35416,2.39062,2.33951,2.38354,29522438.554932,0
+QCOM.US,D,19980403,000000,2.44143,2.51447,2.43446,2.47821,65013912.658789,0
+QCOM.US,D,19980406,000000,2.49246,2.50749,2.41245,2.4269,32846131.833957,0
+QCOM.US,D,19980407,000000,2.39062,2.4269,2.31768,2.37617,29698065.808528,0
+QCOM.US,D,19980408,000000,2.38354,2.39062,2.33951,2.33951,14866594.917478,0
+QCOM.US,D,19980409,000000,2.33951,2.3977,2.32496,2.3977,18300047.091197,0
+QCOM.US,D,19980413,000000,2.3977,2.3977,2.33951,2.38354,20166055.122793,0
+QCOM.US,D,19980414,000000,2.38354,2.44143,2.3685,2.43446,39093965.169255,0
+QCOM.US,D,19980415,000000,2.44143,2.47103,2.4269,2.4269,26363399.38688,0
+QCOM.US,D,19980416,000000,2.4269,2.5363,2.41245,2.48537,35159981.63036,0
+QCOM.US,D,19980417,000000,2.48537,2.49246,2.45628,2.47821,23540238.490381,0
+QCOM.US,D,19980420,000000,2.46326,2.66035,2.46326,2.62407,73298988.359768,0
+QCOM.US,D,19980421,000000,2.6456,2.68943,2.63095,2.66035,50709312.337672,0
+QCOM.US,D,19980422,000000,2.58013,2.63822,2.50749,2.56558,99780936.549767,0
+QCOM.US,D,19980423,000000,2.55075,2.55075,2.50749,2.50749,37462854.214739,0
+QCOM.US,D,19980424,000000,2.50749,2.5363,2.49246,2.52184,16787482.905097,0
+QCOM.US,D,19980427,000000,2.47103,2.48537,2.38354,2.43446,36222511.661302,0
+QCOM.US,D,19980428,000000,2.45628,2.47821,2.35416,2.3977,32251204.58417,0
+QCOM.US,D,19980429,000000,2.3977,2.51447,2.39062,2.49246,32611233.739529,0
+QCOM.US,D,19980430,000000,2.51447,2.52893,2.48537,2.50749,20477791.666696,0
+QCOM.US,D,19980501,000000,2.49246,2.52184,2.46326,2.47821,13604298.957342,0
+QCOM.US,D,19980504,000000,2.47821,2.55075,2.47821,2.5363,19197928.097918,0
+QCOM.US,D,19980505,000000,2.52893,2.5363,2.49246,2.50749,13727228.471764,0
+QCOM.US,D,19980506,000000,2.50749,2.52184,2.45628,2.47821,21092478.915479,0
+QCOM.US,D,19980507,000000,2.47821,2.50749,2.44143,2.46326,47897129.67055,0
+QCOM.US,D,19980508,000000,2.47821,2.51447,2.46326,2.49246,7920656.6781611,0
+QCOM.US,D,19980511,000000,2.51447,2.5363,2.44143,2.44143,11560464.160342,0
+QCOM.US,D,19980512,000000,2.44143,2.46326,2.41245,2.43446,9705437.4101738,0
+QCOM.US,D,19980513,000000,2.45628,2.50749,2.4269,2.49246,19044256.285721,0
+QCOM.US,D,19980514,000000,2.48537,2.51447,2.46326,2.46326,17641455.063717,0
+QCOM.US,D,19980515,000000,2.50749,2.56558,2.47821,2.55075,37607740.187912,0
+QCOM.US,D,19980518,000000,2.55075,2.55821,2.47821,2.49246,12010506.454307,0
+QCOM.US,D,19980519,000000,2.49246,2.52184,2.49246,2.50749,5659493.4300763,0
+QCOM.US,D,19980520,000000,2.49246,2.52184,2.45628,2.45628,8588028.4405614,0
+QCOM.US,D,19980521,000000,2.46326,2.47821,2.46326,2.46326,9281742.4597704,0
+QCOM.US,D,19980522,000000,2.47103,2.47821,2.44143,2.46326,9303695.8664699,0
+QCOM.US,D,19980526,000000,2.49246,2.50749,2.38354,2.38354,19509659.555068,0
+QCOM.US,D,19980527,000000,2.37617,2.41245,2.35416,2.39062,31924105.030184,0
+QCOM.US,D,19980528,000000,2.3977,2.3977,2.35416,2.3685,9940337.5393034,0
+QCOM.US,D,19980529,000000,2.3685,2.37617,2.31061,2.31768,13479159.757608,0
+QCOM.US,D,19980601,000000,2.30295,2.31061,2.21566,2.23747,19781877.11833,0
+QCOM.US,D,19980602,000000,2.23011,2.29567,2.23011,2.27375,14366067.621704,0
+QCOM.US,D,19980603,000000,2.27375,2.28123,2.23011,2.23011,10300362.625261,0
+QCOM.US,D,19980604,000000,2.25222,2.28123,2.23011,2.28123,8614371.7147205,0
+QCOM.US,D,19980605,000000,2.28123,2.33951,2.25939,2.31061,14221174.527076,0
+QCOM.US,D,19980608,000000,2.29567,2.38354,2.29567,2.30295,15801798.445084,0
+QCOM.US,D,19980609,000000,2.29567,2.35416,2.29567,2.35416,8910736.0923862,0
+QCOM.US,D,19980610,000000,2.32496,2.34679,2.29567,2.29567,8335565.7895424,0
+QCOM.US,D,19980611,000000,2.23011,2.24465,2.15747,2.18646,38490257.167199,0
+QCOM.US,D,19980612,000000,2.179,2.18646,2.10645,2.179,25397466.787058,0
+QCOM.US,D,19980615,000000,2.12827,2.15747,2.07716,2.07716,33230307.80372,0
+QCOM.US,D,19980616,000000,2.09899,2.18646,2.09899,2.16485,16780899.629933,0
+QCOM.US,D,19980617,000000,2.18646,2.26657,2.17182,2.17182,21926693.109805,0
+QCOM.US,D,19980618,000000,2.17182,2.20101,2.14282,2.18646,8473872.5569547,0
+QCOM.US,D,19980619,000000,2.20101,2.21566,2.16485,2.18646,10539651.604499,0
+QCOM.US,D,19980622,000000,2.18646,2.27375,2.18646,2.24465,12085139.287871,0
+QCOM.US,D,19980623,000000,2.25939,2.30295,2.24465,2.29567,15362732.345794,0
+QCOM.US,D,19980624,000000,2.31768,2.49246,2.31061,2.47821,60548663.595747,0
+QCOM.US,D,19980625,000000,2.50749,2.56558,2.46326,2.50749,48893794.394639,0
+QCOM.US,D,19980626,000000,2.39062,2.47821,2.38354,2.41245,27757416.804564,0
+QCOM.US,D,19980629,000000,2.41245,2.49246,2.40488,2.49246,21033199.935843,0
+QCOM.US,D,19980630,000000,2.47821,2.52184,2.46326,2.49972,20651223.477887,0
+QCOM.US,D,19980701,000000,2.50749,2.52184,2.46326,2.49246,10669175.584941,0
+QCOM.US,D,19980702,000000,2.49246,2.49246,2.41245,2.41982,17494376.70019,0
+QCOM.US,D,19980706,000000,2.4269,2.47821,2.4269,2.44143,13417693.47437,0
+QCOM.US,D,19980707,000000,2.44143,2.46326,2.38354,2.41245,10866753.193185,0
+QCOM.US,D,19980708,000000,2.39062,2.46326,2.39062,2.44143,13033516.487257,0
+QCOM.US,D,19980709,000000,2.44143,2.5363,2.43446,2.5363,25981414.790121,0
+QCOM.US,D,19980710,000000,2.52184,2.52893,2.47103,2.51447,11358500.75404,0
+QCOM.US,D,19980713,000000,2.55075,2.59469,2.48537,2.49246,24365674.984488,0
+QCOM.US,D,19980714,000000,2.48537,2.5363,2.47821,2.50749,13310125.952679,0
+QCOM.US,D,19980715,000000,2.52184,2.58721,2.50749,2.56558,15696424.331097,0
+QCOM.US,D,19980716,000000,2.56558,2.58013,2.5363,2.57276,10967735.405011,0
+QCOM.US,D,19980717,000000,2.58013,2.58013,2.52184,2.55075,15277114.161401,0
+QCOM.US,D,19980720,000000,2.5363,2.55075,2.50749,2.52184,10460622.799372,0
+QCOM.US,D,19980721,000000,2.51447,2.6166,2.50749,2.56558,29930767.443202,0
+QCOM.US,D,19980722,000000,2.66762,3.00299,2.66035,2.98078,248993513.24143,0
+QCOM.US,D,19980723,000000,2.94451,2.98078,2.79176,2.81328,72820405.31454,0
+QCOM.US,D,19980724,000000,2.85732,2.87147,2.76935,2.80591,28795792.899649,0
+QCOM.US,D,19980727,000000,2.76227,2.80591,2.71854,2.79176,21852053.154787,0
+QCOM.US,D,19980728,000000,2.79855,2.80591,2.70408,2.71854,18548118.857407,0
+QCOM.US,D,19980729,000000,2.73279,2.76935,2.71854,2.73279,11149946.951122,0
+QCOM.US,D,19980730,000000,2.76227,2.77692,2.74802,2.76227,17237521.129659,0
+QCOM.US,D,19980731,000000,2.76227,2.83511,2.7548,2.77692,22352580.450562,0
+QCOM.US,D,19980803,000000,2.76935,2.77692,2.66035,2.71126,17476809.091547,0
+QCOM.US,D,19980804,000000,2.71854,2.73279,2.55821,2.62407,25169155.019846,0
+QCOM.US,D,19980805,000000,2.60913,2.63095,2.5363,2.59469,19035479.602854,0
+QCOM.US,D,19980806,000000,2.56558,2.66035,2.55075,2.63822,17924648.821653,0
+QCOM.US,D,19980807,000000,2.66035,2.76227,2.60913,2.60913,27744245.167485,0
+QCOM.US,D,19980810,000000,2.60913,2.6456,2.59469,2.62407,5690230.6410969,0
+QCOM.US,D,19980811,000000,2.55821,2.58013,2.46326,2.52184,34769218.316032,0
+QCOM.US,D,19980812,000000,2.55075,2.58013,2.43446,2.44143,29423649.75081,0
+QCOM.US,D,19980813,000000,2.3977,2.50749,2.38354,2.38354,39326666.803929,0
+QCOM.US,D,19980814,000000,2.4269,2.44143,2.38354,2.4269,15147594.25036,0
+QCOM.US,D,19980817,000000,2.41245,2.47103,2.39062,2.39062,18361514.391785,0
+QCOM.US,D,19980818,000000,2.43446,2.50749,2.4269,2.49246,22018896.604063,0
+QCOM.US,D,19980819,000000,2.50749,2.5363,2.47821,2.47821,14159711.295891,0
+QCOM.US,D,19980820,000000,2.47103,2.48537,2.4269,2.47103,13591121.21616,0
+QCOM.US,D,19980821,000000,2.44881,2.45628,2.28123,2.39062,31401622.29301,0
+QCOM.US,D,19980824,000000,2.3977,2.41245,2.32496,2.3977,13487940.509876,0
+QCOM.US,D,19980825,000000,2.41245,2.44143,2.31768,2.37617,19279151.328099,0
+QCOM.US,D,19980826,000000,2.33951,2.34679,2.28123,2.29567,13057664.319011,0
+QCOM.US,D,19980827,000000,2.25222,2.27375,2.14282,2.18646,46323098.183861,0
+QCOM.US,D,19980828,000000,2.21566,2.22294,2.01887,2.04787,43877528.964611,0
+QCOM.US,D,19980831,000000,2.08444,2.12827,1.93139,1.95321,43677758.966013,0
+QCOM.US,D,19980901,000000,1.96068,2.15747,1.82208,2.11372,43730447.549033,0
+QCOM.US,D,19980902,000000,2.15747,2.16485,2.06241,2.09899,32459754.317686,0
+QCOM.US,D,19980903,000000,2.08444,2.09142,1.96068,1.96068,49258217.48686,0
+QCOM.US,D,19980904,000000,1.99695,2.0407,1.82208,1.89492,53372221.198864,0
+QCOM.US,D,19980908,000000,2.03352,2.21566,1.98967,2.179,48140809.534598,0
+QCOM.US,D,19980909,000000,2.12827,2.25939,2.1209,2.20101,40277233.341616,0
+QCOM.US,D,19980910,000000,2.07716,2.09899,1.86592,1.97534,98597664.308004,0
+QCOM.US,D,19980911,000000,1.97534,2.07716,1.96068,2.01887,26306322.971102,0
+QCOM.US,D,19980914,000000,2.04787,2.13535,2.03352,2.06241,21801560.014173,0
+QCOM.US,D,19980915,000000,2.06998,2.14282,2.06241,2.1209,10991884.254116,0
+QCOM.US,D,19980916,000000,2.14282,2.18646,2.06998,2.11372,21590810.76885,0
+QCOM.US,D,19980917,000000,2.01887,2.17182,1.97534,2.09142,40242106.263136,0
+QCOM.US,D,19980918,000000,2.09899,2.14282,2.07716,2.14282,17228742.412091,0
+QCOM.US,D,19980921,000000,2.08444,2.21566,2.04787,2.20101,18765453.412596,0
+QCOM.US,D,19980922,000000,2.24465,2.29567,2.20101,2.24465,27263473.801304,0
+QCOM.US,D,19980923,000000,2.27375,2.32496,2.23011,2.28123,29052644.400776,0
+QCOM.US,D,19980924,000000,2.29567,2.33951,2.15747,2.18646,22084753.77211,0
+QCOM.US,D,19980925,000000,2.09899,2.34679,2.09142,2.32496,44551487.054227,0
+QCOM.US,D,19980928,000000,2.34679,2.3977,2.21566,2.23011,20973930.112362,0
+QCOM.US,D,19980929,000000,2.25939,2.27375,2.15747,2.20101,23195572.345105,0
+QCOM.US,D,19980930,000000,2.17182,2.18646,2.12827,2.179,16225488.308734,0
+QCOM.US,D,19981001,000000,2.12827,2.179,2.06241,2.11372,23566582.781892,0
+QCOM.US,D,19981002,000000,2.12827,2.16485,2.03352,2.16485,23382175.793376,0
+QCOM.US,D,19981005,000000,2.09899,2.14282,1.93139,1.99695,56895678.372383,0
+QCOM.US,D,19981006,000000,2.05573,2.09142,1.99695,2.01159,27590573.355289,0
+QCOM.US,D,19981007,000000,2.01887,2.06241,1.89492,1.94603,23810262.645939,0
+QCOM.US,D,19981008,000000,1.88047,1.88047,1.71269,1.77825,64116035.721471,0
+QCOM.US,D,19981009,000000,1.81441,1.88047,1.77825,1.86592,38481474.380228,0
+QCOM.US,D,19981012,000000,1.94603,2.01159,1.90239,1.90977,23252653.847635,0
+QCOM.US,D,19981013,000000,1.90977,1.96068,1.86592,1.88764,20559017.948929,0
+QCOM.US,D,19981014,000000,1.90977,2.11372,1.85129,2.07716,55442389.096517,0
+QCOM.US,D,19981015,000000,2.06241,2.18646,2.03352,2.179,37528711.382785,0
+QCOM.US,D,19981016,000000,2.20101,2.22294,2.07716,2.15747,33076637.008876,0
+QCOM.US,D,19981019,000000,2.16485,2.17182,2.12827,2.15747,13790895.284159,0
+QCOM.US,D,19981020,000000,2.20101,2.3685,2.18646,2.24465,50309767.253724,0
+QCOM.US,D,19981021,000000,2.25939,2.36142,2.25222,2.35416,30591556.947789,0
+QCOM.US,D,19981022,000000,2.34679,2.40488,2.27375,2.32496,26099961.558537,0
+QCOM.US,D,19981023,000000,2.33214,2.49246,2.32496,2.46326,37555053.639594,0
+QCOM.US,D,19981026,000000,2.48537,2.50749,2.40488,2.47821,20420710.164166,0
+QCOM.US,D,19981027,000000,2.50749,2.56558,2.4269,2.44143,25270139.266372,0
+QCOM.US,D,19981028,000000,2.35416,2.55075,2.27375,2.51447,66969924.672836,0
+QCOM.US,D,19981029,000000,2.50749,2.54367,2.45628,2.49246,24086868.04196,0
+QCOM.US,D,19981030,000000,2.52184,2.55075,2.48537,2.52893,24517149.319579,0
+QCOM.US,D,19981102,000000,2.56558,2.73279,2.55821,2.65297,58893403.792125,0
+QCOM.US,D,19981103,000000,2.68206,2.73279,2.58013,2.62407,47872982.856146,0
+QCOM.US,D,19981104,000000,2.66762,2.67489,2.46326,2.50749,147667083.92153,0
+QCOM.US,D,19981105,000000,2.55075,2.6166,2.5363,2.58013,60636473.153143,0
+QCOM.US,D,19981106,000000,2.59469,2.62407,2.58013,2.59469,26383156.333824,0
+QCOM.US,D,19981109,000000,2.59469,2.60913,2.5363,2.58013,19863107.469964,0
+QCOM.US,D,19981110,000000,2.58013,2.60913,2.54367,2.58721,26479752.747593,0
+QCOM.US,D,19981111,000000,2.63822,2.6456,2.47821,2.49246,33004192.496263,0
+QCOM.US,D,19981112,000000,2.50749,2.52893,2.46326,2.50749,17013598.212554,0
+QCOM.US,D,19981113,000000,2.50749,2.52184,2.48537,2.49246,10533066.294635,0
+QCOM.US,D,19981116,000000,2.50749,2.51447,2.45628,2.46326,20306560.384663,0
+QCOM.US,D,19981117,000000,2.47103,2.56558,2.41982,2.50749,20284602.90856,0
+QCOM.US,D,19981118,000000,2.52184,2.62407,2.51447,2.60913,35473907.512565,0
+QCOM.US,D,19981119,000000,2.62407,2.66035,2.51447,2.52184,38182912.525457,0
+QCOM.US,D,19981120,000000,2.56558,2.59469,2.51447,2.52184,19426242.917183,0
+QCOM.US,D,19981123,000000,2.5363,2.59469,2.52893,2.58013,18383470.850536,0
+QCOM.US,D,19981124,000000,2.56558,2.60206,2.47821,2.49972,24877179.492288,0
+QCOM.US,D,19981125,000000,2.52184,2.52893,2.46326,2.50749,13836995.505263,0
+QCOM.US,D,19981127,000000,2.52184,2.52184,2.47821,2.49972,4678193.7507703,0
+QCOM.US,D,19981130,000000,2.50749,2.55075,2.45628,2.49246,17729277.846669,0
+QCOM.US,D,19981201,000000,2.47821,2.49246,2.4269,2.46326,20018970.655163,0
+QCOM.US,D,19981202,000000,2.44881,2.47821,2.4269,2.45628,18822533.897774,0
+QCOM.US,D,19981203,000000,2.46326,2.49246,2.4269,2.44881,18530556.335517,0
+QCOM.US,D,19981204,000000,2.46326,2.47821,2.43446,2.45628,16805047.461688,0
+QCOM.US,D,19981207,000000,2.46326,2.56558,2.38354,2.4269,37478219.259521,0
+QCOM.US,D,19981208,000000,2.4269,2.4269,2.28123,2.29567,62697868.437331,0
+QCOM.US,D,19981209,000000,2.33214,2.35416,2.31061,2.33214,27805712.468073,0
+QCOM.US,D,19981210,000000,2.31061,2.3685,2.25939,2.33951,31816535.473793,0
+QCOM.US,D,19981211,000000,2.33951,2.37617,2.29567,2.3685,23316320.66003,0
+QCOM.US,D,19981214,000000,2.35416,2.35416,2.23011,2.23011,25401855.637167,0
+QCOM.US,D,19981215,000000,2.28123,2.37617,2.25939,2.35416,35094116.323509,0
+QCOM.US,D,19981216,000000,2.36142,2.41245,2.33214,2.3685,30707902.169698,0
+QCOM.US,D,19981217,000000,2.35416,2.38354,2.32496,2.38354,13187190.334153,0
+QCOM.US,D,19981218,000000,2.3977,2.3977,2.27375,2.28123,22539178.81208,0
+QCOM.US,D,19981221,000000,2.30295,2.3685,2.28123,2.33951,27327137.561648,0
+QCOM.US,D,19981222,000000,2.33951,2.36142,2.29567,2.31061,17536086.036482,0
+QCOM.US,D,19981223,000000,2.33214,2.3685,2.31768,2.34679,14939038.412741,0
+QCOM.US,D,19981224,000000,2.33214,2.34679,2.31061,2.32496,4515739.1516039,0
+QCOM.US,D,19981228,000000,2.33951,2.37617,2.32496,2.35416,17430710.905145,0
+QCOM.US,D,19981229,000000,2.35416,2.3685,2.33214,2.35416,11567053.539609,0
+QCOM.US,D,19981230,000000,2.35416,2.35416,2.31061,2.33214,15035629.739757,0
+QCOM.US,D,19981231,000000,2.33214,2.35416,2.30295,2.35416,18168331.737753,0
+QCOM.US,D,19990104,000000,2.38354,2.55075,2.37617,2.52184,53117564.12279,0
+QCOM.US,D,19990105,000000,2.55075,2.60913,2.47821,2.59469,37873372.441309,0
+QCOM.US,D,19990106,000000,2.66035,2.70408,2.6166,2.70408,81845305.429336,0
+QCOM.US,D,19990107,000000,2.63822,2.72581,2.63095,2.72581,44457092.186966,0
+QCOM.US,D,19990108,000000,2.73279,2.79855,2.71126,2.74036,57486211.68531,0
+QCOM.US,D,19990111,000000,2.76227,2.82783,2.74036,2.82046,44171699.934573,0
+QCOM.US,D,19990112,000000,2.83511,2.85732,2.71854,2.76935,36426671.527358,0
+QCOM.US,D,19990113,000000,2.68206,2.76227,2.58721,2.67489,39930377.858037,0
+QCOM.US,D,19990114,000000,2.71854,2.85732,2.70408,2.7548,52465557.405173,0
+QCOM.US,D,19990115,000000,2.79176,2.95178,2.76227,2.90077,69817236.45314,0
+QCOM.US,D,19990119,000000,2.90077,3.03927,2.84249,3.02472,73621698.046294,0
+QCOM.US,D,19990120,000000,2.93743,3.07534,2.77692,2.82046,138049459.12081,0
+QCOM.US,D,19990121,000000,2.82046,2.84249,2.67489,2.70408,45919165.267155,0
+QCOM.US,D,19990122,000000,2.66035,2.80591,2.6456,2.68206,36255431.08917,0
+QCOM.US,D,19990125,000000,2.69671,2.74802,2.6166,2.6456,27419333.934451,0
+QCOM.US,D,19990126,000000,2.76935,2.76935,2.62407,2.73279,29972478.814196,0
+QCOM.US,D,19990127,000000,2.74802,2.79176,2.68943,2.68943,19057424.87075,0
+QCOM.US,D,19990128,000000,2.74036,2.94451,2.73279,2.92996,41089495.146593,0
+QCOM.US,D,19990129,000000,2.93743,3.03927,2.91512,2.99523,52039671.081766,0
+QCOM.US,D,19990201,000000,2.99523,3.01725,2.80591,2.88612,33827433.547965,0
+QCOM.US,D,19990202,000000,2.90077,2.94451,2.79855,2.84996,25325022.274446,0
+QCOM.US,D,19990203,000000,2.82046,3.06118,2.79176,3.0318,63810881.435381,0
+QCOM.US,D,19990204,000000,3.02472,3.0318,2.93743,2.97381,46004781.416846,0
+QCOM.US,D,19990205,000000,2.95178,3.09746,2.82783,3.04664,44158527.280142,0
+QCOM.US,D,19990208,000000,3.04664,3.18474,3.02472,3.17777,65762509.686071,0
+QCOM.US,D,19990209,000000,3.16342,3.17777,3.06118,3.09029,60888937.838864,0
+QCOM.US,D,19990210,000000,3.08301,3.13382,2.93743,3.02472,42481319.156574,0
+QCOM.US,D,19990211,000000,3.03927,3.13382,3.03927,3.09746,34090865.272205,0
+QCOM.US,D,19990212,000000,3.09746,3.10483,3.00299,3.04664,29968084.877335,0
+QCOM.US,D,19990216,000000,3.09029,3.14848,3.04664,3.06846,22563328.678535,0
+QCOM.US,D,19990217,000000,3.04664,3.12694,2.95178,2.95877,28800187.85386,0
+QCOM.US,D,19990218,000000,3.00299,3.0318,2.87147,2.90815,43372610.784026,0
+QCOM.US,D,19990219,000000,2.95178,2.96654,2.86391,2.95178,21063936.129514,0
+QCOM.US,D,19990222,000000,3.00299,3.26495,2.99523,3.25089,77316391.588601,0
+QCOM.US,D,19990223,000000,3.25089,3.35971,3.1925,3.34526,79158249.753742,0
+QCOM.US,D,19990224,000000,3.35971,3.43283,3.25777,3.30898,89816452.19606,0
+QCOM.US,D,19990225,000000,3.2796,3.30898,3.25089,3.2796,39247634.946752,0
+QCOM.US,D,19990226,000000,3.31616,3.31616,3.25089,3.31616,37153319.217344,0
+QCOM.US,D,19990301,000000,3.30898,3.36698,3.23586,3.28707,18908152.082168,0
+QCOM.US,D,19990302,000000,3.31616,3.41102,3.2796,3.35971,30350070.491444,0
+QCOM.US,D,19990303,000000,3.36698,3.41102,3.30162,3.3308,35157781.101202,0
+QCOM.US,D,19990304,000000,3.33809,3.40355,3.31616,3.38182,37063305.061388,0
+QCOM.US,D,19990305,000000,3.41102,3.48406,3.40355,3.48406,60838443.680899,0
+QCOM.US,D,19990308,000000,3.4983,3.57123,3.48406,3.53487,36051275.292515,0
+QCOM.US,D,19990309,000000,3.54922,3.65165,3.52013,3.62216,40393580.598227,0
+QCOM.US,D,19990310,000000,3.60043,3.65892,3.5788,3.62216,27614721.187044,0
+QCOM.US,D,19990311,000000,3.62216,3.67347,3.60791,3.65165,25610408.422736,0
+QCOM.US,D,19990312,000000,3.64388,3.666,3.46184,3.51275,33596922.268945,0
+QCOM.US,D,19990315,000000,3.5278,3.73166,3.49093,3.73166,41089495.146593,0
+QCOM.US,D,19990316,000000,3.73166,3.73883,3.62216,3.67347,27412752.693989,0
+QCOM.US,D,19990317,000000,3.67347,3.67347,3.60791,3.64388,12021486.718383,0
+QCOM.US,D,19990318,000000,3.63689,3.75357,3.61518,3.73166,23059466.106849,0
+QCOM.US,D,19990319,000000,3.76803,3.90632,3.65165,3.84843,44663449.53013,0
+QCOM.US,D,19990322,000000,3.87723,4.10311,3.84843,3.98673,46413109.287764,0
+QCOM.US,D,19990323,000000,4.00835,4.00835,3.65165,3.73166,54057150.3964,0
+QCOM.US,D,19990324,000000,3.7754,3.97956,3.70236,3.97956,32756124.799455,0
+QCOM.US,D,19990325,000000,4.33656,4.48233,4.30009,4.47516,207888649.998,0
+QCOM.US,D,19990326,000000,4.43878,5.45879,4.43878,5.07259,288502384.47002,0
+QCOM.US,D,19990329,000000,5.28412,5.3203,4.93409,5.22533,83162484.397546,0
+QCOM.US,D,19990330,000000,5.17442,5.51717,5.10906,5.3203,60636473.153143,0
+QCOM.US,D,19990331,000000,5.45879,5.72123,5.3718,5.65597,66115951.496865,0
+QCOM.US,D,19990401,000000,5.75053,6.28997,5.75053,6.23108,111661911.90217,0
+QCOM.US,D,19990405,000000,6.53737,7.06276,6.28249,6.77092,103771990.40034,0
+QCOM.US,D,19990406,000000,6.7491,7.01136,6.39181,6.63951,79300946.388614,0
+QCOM.US,D,19990407,000000,6.69081,6.72708,5.91832,6.29724,116287417.06993,0
+QCOM.US,D,19990408,000000,6.28997,6.92357,6.2244,6.7491,92404712.963428,0
+QCOM.US,D,19990409,000000,6.64697,6.78567,6.53049,6.62496,32321451.619677,0
+QCOM.US,D,19990412,000000,6.47191,7.33199,6.46483,7.31725,91124849.39465,0
+QCOM.US,D,19990413,000000,7.39774,7.97188,7.32462,7.72575,127529564.46326,0
+QCOM.US,D,19990414,000000,7.94485,8.04649,7.13531,7.18631,76317526.335354,0
+QCOM.US,D,19990415,000000,7.59512,7.63818,6.3627,7.17894,135649995.20942,0
+QCOM.US,D,19990416,000000,7.38339,7.38339,6.47928,6.47928,63760392.364169,0
+QCOM.US,D,19990419,000000,6.45009,6.45009,5.6484,5.67022,133827891.95652,0
+QCOM.US,D,19990420,000000,5.64112,6.49412,5.59001,6.39917,67567041.260925,0
+QCOM.US,D,19990421,000000,7.9307,9.00781,7.63091,8.87521,269333001.19277,0
+QCOM.US,D,19990422,000000,8.81102,9.03238,8.30746,8.79432,105354803.65664,0
+QCOM.US,D,19990423,000000,8.57934,8.87521,8.30049,8.68157,60432315.321787,0
+QCOM.US,D,19990426,000000,8.62898,9.93564,8.5937,9.25325,99238690.761544,0
+QCOM.US,D,19990427,000000,9.17648,9.30113,8.82567,8.96299,61534353.142513,0
+QCOM.US,D,19990428,000000,8.84837,9.20056,8.54799,8.65719,41862241.02298,0
+QCOM.US,D,19990429,000000,8.5937,9.13963,8.43348,9.02482,57231561.73069,0
+QCOM.US,D,19990430,000000,9.13963,9.50607,8.77702,9.0946,57508168.144061,0
+QCOM.US,D,19990503,000000,9.47953,10.0142,9.41858,9.93564,80947424.422616,0
+QCOM.US,D,19990504,000000,9.7518,9.96308,9.47953,9.54539,44369277.542817,0
+QCOM.US,D,19990505,000000,9.567,10.2413,9.19378,10.2187,68251982.666669,0
+QCOM.US,D,19990506,000000,10.2335,10.437,9.77933,9.82454,63907475.814449,0
+QCOM.US,D,19990507,000000,10.0418,10.2266,9.32068,9.83044,60423531.517466,0
+QCOM.US,D,19990510,000000,9.94638,10.1037,9.55914,9.64171,46678736.45441,0
+QCOM.US,D,19990511,000000,9.93564,10.0281,9.50607,9.96308,38692221.590851,0
+QCOM.US,D,19990512,000000,10.1155,10.722,9.73706,10.606,54186676.411543,0
+QCOM.US,D,19990513,000000,10.779,10.896,10.4664,10.4664,38275116.019715,0
+QCOM.US,D,19990514,000000,10.1155,10.3779,9.91993,10.1892,32393897.149639,0
+QCOM.US,D,19990517,000000,10.0418,10.1892,9.31488,9.89137,51913438.230231,0
+QCOM.US,D,19990518,000000,9.57389,9.91993,9.34387,9.38713,44135480.221643,0
+QCOM.US,D,19990519,000000,9.49722,9.59944,8.91413,9.40187,54996744.808815,0
+QCOM.US,D,19990520,000000,9.53063,9.69381,9.27881,9.308,27870473.949618,0
+QCOM.US,D,19990521,000000,9.48837,9.50607,9.00781,9.12518,20292287.974329,0
+QCOM.US,D,19990524,000000,9.13963,9.26004,8.27276,8.43348,40206982.236708,0
+QCOM.US,D,19990525,000000,8.28072,8.78782,8.22795,8.33066,51575360.44687,0
+QCOM.US,D,19990526,000000,8.52665,9.03238,7.82857,8.99169,46617264.067069,0
+QCOM.US,D,19990527,000000,8.83412,9.03238,8.39543,8.76935,41918220.734905,0
+QCOM.US,D,19990528,000000,8.91413,8.97134,8.75411,8.84837,19415263.670457,0
+QCOM.US,D,19990601,000000,8.99169,9.00113,8.50592,8.54002,22922262.147393,0
+QCOM.US,D,19990602,000000,8.3462,9.00781,8.24239,8.99169,31345642.581084,0
+QCOM.US,D,19990603,000000,9.308,9.76065,9.19378,9.28461,58975728.812911,0
+QCOM.US,D,19990604,000000,9.45102,10.0142,9.395,10.0004,39884271.532831,0
+QCOM.US,D,19990607,000000,9.91993,10.2118,9.73706,9.96904,30929631.679098,0
+QCOM.US,D,19990608,000000,10.088,10.1381,9.49722,9.53949,23461209.685256,0
+QCOM.US,D,19990609,000000,9.68594,9.96904,9.64171,9.96308,20539255.915232,0
+QCOM.US,D,19990610,000000,9.9061,10.1312,9.86779,10.0712,25789328.83994,0
+QCOM.US,D,19990611,000000,10.0712,10.3445,9.77933,9.89137,22993616.060256,0
+QCOM.US,D,19990614,000000,10.0281,10.0958,9.34387,9.34387,20804891.220681,0
+QCOM.US,D,19990615,000000,9.32068,10.3573,9.20519,10.3445,33432277.314125,0
+QCOM.US,D,19990616,000000,10.437,10.8006,10.437,10.779,44914807.338492,0
+QCOM.US,D,19990617,000000,10.6473,10.9185,10.4723,10.9107,26375473.302757,0
+QCOM.US,D,19990618,000000,10.6473,11.8298,10.6197,11.8081,75657842.690773,0
+QCOM.US,D,19990621,000000,11.7324,11.8808,11.3777,11.8739,40090629.893346,0
+QCOM.US,D,19990622,000000,11.7255,12.508,11.697,11.8808,53025359.611181,0
+QCOM.US,D,19990623,000000,11.7914,12.28,11.7796,12.1767,28099888.524787,0
+QCOM.US,D,19990624,000000,12.2583,12.28,11.5751,11.6234,29104234.245242,0
+QCOM.US,D,19990625,000000,11.7255,11.9369,11.3697,11.529,24453483.524535,0
+QCOM.US,D,19990628,000000,11.7177,12.28,11.3864,12.2387,21508486.765414,0
+QCOM.US,D,19990629,000000,12.2455,12.4914,12.0765,12.4627,27680580.389791,0
+QCOM.US,D,19990630,000000,12.3753,13.2727,12.2897,13.0536,51478763.015751,0
+QCOM.US,D,19990701,000000,13.1037,13.373,12.6879,12.7193,36904151.764633,0
+QCOM.US,D,19990702,000000,13.0122,13.2491,12.7498,13.1164,27549962.757549,0
+QCOM.US,D,19990706,000000,13.3022,13.6659,12.8696,12.9365,43369316.603068,0
+QCOM.US,D,19990707,000000,13.081,13.1704,12.6092,12.6879,64176402.248805,0
+QCOM.US,D,19990708,000000,12.6505,13.0122,12.5895,12.9365,30198597.173705,0
+QCOM.US,D,19990709,000000,13.9628,13.9795,13.4054,13.5342,69450620.970565,0
+QCOM.US,D,19990712,000000,13.7436,13.828,13.3022,13.4191,37595668.306736,0
+QCOM.US,D,19990713,000000,13.0122,13.2216,12.7036,13.1321,29468655.302762,0
+QCOM.US,D,19990714,000000,13.3434,13.7209,13.1931,13.605,24402992.418622,0
+QCOM.US,D,19990715,000000,13.8036,13.9795,13.6502,13.9136,29036179.60009,0
+QCOM.US,D,19990716,000000,13.9568,14.5417,13.8752,14.3922,51718057.081742,0
+QCOM.US,D,19990719,000000,14.6803,14.9546,14.0158,14.4306,60943818.812236,0
+QCOM.US,D,19990720,000000,14.7127,15.215,14.2419,14.8218,106153898.9113,0
+QCOM.US,D,19990721,000000,14.9201,14.9201,14.1908,14.2497,138506081.63789,0
+QCOM.US,D,19990722,000000,14.1702,14.2419,13.3484,13.6954,76910256.108036,0
+QCOM.US,D,19990723,000000,13.7681,14.2419,13.7376,14.0748,53210863.303549,0
+QCOM.US,D,19990726,000000,13.8036,14.0827,13.5342,13.8811,39337645.033305,0
+QCOM.US,D,19990727,000000,14.1171,14.1702,13.8752,14.0444,42889648.044843,0
+QCOM.US,D,19990728,000000,13.95,14.5485,13.9303,14.5328,33582655.962714,0
+QCOM.US,D,19990729,000000,14.2734,14.3922,14.0827,14.2272,34029398.988968,0
+QCOM.US,D,19990730,000000,14.2497,14.3716,13.7809,14.1908,27243719.906411,0
+QCOM.US,D,19990802,000000,14.1239,14.2654,13.659,13.8752,26934177.787563,0
+QCOM.US,D,19990803,000000,13.9568,13.9628,12.4627,12.741,98642667.825256,0
+QCOM.US,D,19990804,000000,12.907,13.2138,12.8579,12.9582,79494131.077347,0
+QCOM.US,D,19990805,000000,13.0683,13.1704,12.3615,13.0259,63168756.243288,0
+QCOM.US,D,19990806,000000,12.9228,13.5549,12.8696,13.4408,38538552.830707,0
+QCOM.US,D,19990809,000000,13.5342,13.6373,13.2727,13.4191,23873923.354231,0
+QCOM.US,D,19990810,000000,13.2727,13.4545,12.8275,13.4348,66972118.08054,0
+QCOM.US,D,19990811,000000,13.4545,13.6502,13.1321,13.6197,31042688.824152,0
+QCOM.US,D,19990812,000000,13.5971,13.9933,13.5342,13.7376,40137832.922404,0
+QCOM.US,D,19990813,000000,13.9303,14.5555,13.8959,14.5555,33719865.008923,0
+QCOM.US,D,19990816,000000,14.5869,14.869,14.3716,14.7127,28759574.204068,0
+QCOM.US,D,19990817,000000,14.9044,15.8018,14.8985,15.7418,54431446.875341,0
+QCOM.US,D,19990818,000000,15.4519,15.8677,15.1374,15.1432,40010500.314965,0
+QCOM.US,D,19990819,000000,14.7884,15.3586,14.7373,14.9899,29232657.45243,0
+QCOM.US,D,19990820,000000,15.0449,15.9238,14.9899,15.9158,40804107.980953,0
+QCOM.US,D,19990823,000000,16.0506,16.7346,15.9866,16.6825,36438745.443235,0
+QCOM.US,D,19990824,000000,16.5302,16.6265,16.1931,16.2834,40956676.985193,0
+QCOM.US,D,19990825,000000,16.5508,17.3451,16.3484,17.2772,36921708.18242,0
+QCOM.US,D,19990826,000000,17.2153,18.0685,16.9372,17.3539,47954206.086328,0
+QCOM.US,D,19990827,000000,17.5555,17.8179,16.6825,16.7101,43115760.300249,0
+QCOM.US,D,19990830,000000,17.0993,17.1092,16.3719,16.6462,31753965.365251,0
+QCOM.US,D,19990831,000000,16.8035,17.636,16.5508,17.4837,43685441.997081,0
+QCOM.US,D,19990901,000000,17.062,17.171,15.0224,15.3419,267461499.46841,0
+QCOM.US,D,19990902,000000,14.692,15.7271,14.3068,15.215,166042874.79306,0
+QCOM.US,D,19990903,000000,15.7183,15.734,14.5771,14.8602,85570729.061209,0
+QCOM.US,D,19990907,000000,14.8768,15.3733,14.7127,15.0882,57807827.720035,0
+QCOM.US,D,19990908,000000,15.0224,15.6337,14.8218,15.2691,48710488.179378,0
+QCOM.US,D,19990909,000000,15.5374,15.5983,14.7619,15.1089,47298907.222453,0
+QCOM.US,D,19990910,000000,15.3035,15.327,14.9201,15.0715,32976751.500901,0
+QCOM.US,D,19990913,000000,14.5122,14.5555,13.8557,13.95,106126451.81182,0
+QCOM.US,D,19990914,000000,14.3922,15.8018,14.3922,15.5069,165597228.47065,0
+QCOM.US,D,19990915,000000,15.8529,16.2156,15.2228,15.8156,84705780.707916,0
+QCOM.US,D,19990916,000000,15.7861,16.5243,15.6484,16.3641,72978470.046246,0
+QCOM.US,D,19990917,000000,16.4623,17.2939,16.3994,17.2772,72128883.685683,0
+QCOM.US,D,19990920,000000,17.0767,17.2939,16.7769,17.0993,29523537.293485,0
+QCOM.US,D,19990921,000000,16.8378,16.9893,16.5508,16.5804,35660510.960837,0
+QCOM.US,D,19990922,000000,16.7101,17.3175,16.427,17.2939,41813946.376823,0
+QCOM.US,D,19990923,000000,17.3903,18.1069,16.6325,16.9803,71693119.906156,0
+QCOM.US,D,19990924,000000,16.9893,17.5555,16.7101,17.2428,55839739.75541,0
+QCOM.US,D,19990927,000000,17.6163,17.9574,17.5004,17.5889,37426626.363004,0
+QCOM.US,D,19990928,000000,16.9803,17.8729,16.8939,17.6163,53329407.019914,0
+QCOM.US,D,19990929,000000,17.5732,17.691,16.8438,17.0767,35294993.199464,0
+QCOM.US,D,19990930,000000,17.0767,17.6586,16.4938,17.2104,49221995.739229,0
+QCOM.US,D,19991001,000000,17.0462,17.1416,16.6265,16.998,29879176.581384,0
+QCOM.US,D,19991004,000000,17.1927,17.2772,16.7769,17.2734,25499546.720087,0
+QCOM.US,D,19991005,000000,17.3451,17.8729,17.3451,17.7175,48326316.279017,0
+QCOM.US,D,19991006,000000,17.9004,18.962,17.7175,18.5836,72801750.1582,0
+QCOM.US,D,19991007,000000,18.9492,18.962,17.9653,18.2503,47283541.160319,0
+QCOM.US,D,19991008,000000,18.3104,19.5105,18.3104,19.4603,57698060.686536,0
+QCOM.US,D,19991011,000000,19.3866,20.4443,19.3798,20.2408,55054912.841693,0
+QCOM.US,D,19991012,000000,20.2162,20.2408,19.2333,19.2913,51469983.280832,0
+QCOM.US,D,19991013,000000,19.3296,19.7591,18.3369,18.5836,79968316.116313,0
+QCOM.US,D,19991014,000000,18.1531,18.613,17.4659,18.5541,98274951.569426,0
+QCOM.US,D,19991015,000000,17.7539,18.4922,17.3903,18.0508,63671483.050869,0
+QCOM.US,D,19991018,000000,17.7825,17.864,17.1927,17.8032,49115522.886689,0
+QCOM.US,D,19991019,000000,18.2729,18.7192,17.7402,18.0115,57485114.981458,0
+QCOM.US,D,19991020,000000,18.3221,18.4105,17.8797,18.4018,38010580.470169,0
+QCOM.US,D,19991021,000000,18.1069,19.7317,17.9869,19.6196,48318629.178549,0
+QCOM.US,D,19991022,000000,20.0364,20.5416,19.1969,19.6265,53541250.934388,0
+QCOM.US,D,19991025,000000,19.6727,19.9842,19.1173,19.2057,32129365.669497,0
+QCOM.US,D,19991026,000000,19.6403,19.7591,18.8686,18.9021,25132928.185462,0
+QCOM.US,D,19991027,000000,19.1842,19.1842,18.5139,18.9355,27750829.46,0
+QCOM.US,D,19991028,000000,19.3866,19.8338,18.962,19.8338,39603275.252002,0
+QCOM.US,D,19991029,000000,20.1072,20.5887,19.7788,20.2634,48152881.415774,0
+QCOM.US,D,19991101,000000,20.1603,20.8866,20.0128,20.4826,44795164.883575,0
+QCOM.US,D,19991102,000000,20.8728,20.8728,19.9391,20.4521,54059346.856156,0
+QCOM.US,D,19991103,000000,22.6411,23.7205,21.9216,23.7008,155167339.83025,0
+QCOM.US,D,19991104,000000,24.436,24.4783,23.4393,24.0134,73097019.866714,0
+QCOM.US,D,19991105,000000,24.8165,27.1864,24.6621,26.7764,126963179.99944,0
+QCOM.US,D,19991108,000000,26.7912,26.916,26.0206,26.3253,65559446.523866,0
+QCOM.US,D,19991109,000000,27.3819,27.841,26.4068,27.2708,66932604.186651,0
+QCOM.US,D,19991110,000000,27.5185,29.8599,27.1244,29.0658,105200035.1406,0
+QCOM.US,D,19991111,000000,29.6654,31.4798,29.2908,31.4267,100007051.85722,0
+QCOM.US,D,19991112,000000,32.2642,35.9827,31.8436,34.3844,199898840.95348,0
+QCOM.US,D,19991115,000000,35.4981,36.945,31.8436,33.482,180001707.17829,0
+QCOM.US,D,19991117,000000,33.1528,33.5214,29.8383,31.1928,157815975.26376,0
+QCOM.US,D,19991118,000000,31.2764,33.0221,30.0202,32.3654,82619151.061626,0
+QCOM.US,D,19991119,000000,32.446,33.5657,31.7442,33.3887,57338032.548528,0
+QCOM.US,D,19991122,000000,33.252,33.2993,32.446,32.7547,37957893.921851,0
+QCOM.US,D,19991123,000000,32.789,33.2865,31.3618,32.7753,52764121.294644,0
+QCOM.US,D,19991124,000000,32.7331,34.2183,32.2071,34.1396,47438306.624315,0
+QCOM.US,D,19991126,000000,34.6783,35.5148,34.4758,34.9959,25193299.799547,0
+QCOM.US,D,19991129,000000,34.7933,35.4578,33.663,33.7731,42211295.001015,0
+QCOM.US,D,19991130,000000,33.7524,34.3844,32.6809,32.965,46393347.254068,0
+QCOM.US,D,19991201,000000,33.0663,33.5067,32.2937,33.1262,35510130.277546,0
+QCOM.US,D,19991202,000000,33.5214,34.0866,32.9709,34.0217,36579243.583651,0
+QCOM.US,D,19991203,000000,34.6557,35.7055,34.4808,34.9702,43441758.063629,0
+QCOM.US,D,19991206,000000,35.2475,36.5155,35.0203,35.9109,53798105.487568,0
+QCOM.US,D,19991207,000000,36.3689,37.0777,35.9827,36.2815,44877488.88701,0
+QCOM.US,D,19991208,000000,36.0397,37.0236,35.3604,35.4145,41853459.25336,0
+QCOM.US,D,19991209,000000,36.3906,36.4791,34.523,35.9296,32964679.619725,0
+QCOM.US,D,19991210,000000,36.025,36.4633,34.925,35.618,36647300.263505,0
+QCOM.US,D,19991213,000000,35.7478,38.1629,35.4785,37.9869,65109409.316654,0
+QCOM.US,D,19991214,000000,38.2022,39.8123,37.6576,38.324,64604486.049317,0
+QCOM.US,D,19991215,000000,37.6803,38.672,36.8418,38.4961,52531416.607921,0
+QCOM.US,D,19991216,000000,39.2549,40.0285,38.5708,39.9606,38135714.583151,0
+QCOM.US,D,19991217,000000,41.2159,41.4783,40.2083,41.3879,55615815.820955,0
+QCOM.US,D,19991220,000000,41.4715,43.6212,41.0832,42.4681,62398205.809306,0
+QCOM.US,D,19991221,000000,43.63,45.5664,43.5769,45.2017,68742632.506321,0
+QCOM.US,D,19991222,000000,47.259,47.496,44.1146,44.1607,78122068.083712,0
+QCOM.US,D,19991223,000000,43.5543,43.5769,42.2499,42.4396,59559679.868025,0
+QCOM.US,D,19991227,000000,43.5101,47.316,41.6877,46.7037,68705318.124241,0
+QCOM.US,D,19991228,000000,48.016,48.0779,42.7522,45.7541,54612561.717598,0
+QCOM.US,D,19991229,000000,51.1997,60.229,50.9441,59.9469,162017783.44641,0
+QCOM.US,D,19991230,000000,66.9493,67.3288,58.1255,58.8617,177000730.70724,0
+QCOM.US,D,19991231,000000,62.2293,65.9085,60.8571,64.0939,99713702.906477,0
+QCOM.US,D,20000103,000000,72.504,72.7813,63.3214,65.2499,125316150.56145,0
+QCOM.US,D,20000104,000000,62.7945,63.796,58.2268,58.9768,87218583.570455,0
+QCOM.US,D,20000105,000000,58.1757,59.4024,50.5804,56.9292,128670026.59548,0
+QCOM.US,D,20000106,000000,54.0384,56.7671,50.8576,50.9697,80653524.067891,0
+QCOM.US,D,20000107,000000,48.7649,54.7637,48.3648,54.583,93572886.706242,0
+QCOM.US,D,20000110,000000,58.9453,59.3119,55.4932,57.9909,48517303.490645,0
+QCOM.US,D,20000111,000000,56.7671,57.4532,51.4837,52.5591,41951975.407545,0
+QCOM.US,D,20000112,000000,52.7625,53.6718,49.5169,50.3131,47275308.759975,0
+QCOM.US,D,20000113,000000,52.5344,52.9847,50.0861,52.0803,34503034.658657,0
+QCOM.US,D,20000114,000000,53.716,54.1976,50.7622,51.0994,35960716.854035,0
+QCOM.US,D,20000118,000000,50.0123,51.3983,49.1237,50.604,39107958.82555,0
+QCOM.US,D,20000119,000000,49.9041,53.487,49.8511,53.3503,42161352.247028,0
+QCOM.US,D,20000120,000000,54.3136,56.7671,53.5352,56.6314,53817860.399811,0
+QCOM.US,D,20000121,000000,57.5848,58.3859,54.9457,56.3837,47960515.694204,0
+QCOM.US,D,20000124,000000,56.6718,57.1317,50.8084,50.9697,44140145.79109,0
+QCOM.US,D,20000125,000000,52.2623,54.5603,50.9441,54.2182,54431726.646732,0
+QCOM.US,D,20000126,000000,46.9435,47.6218,43.6634,45.3462,187908639.79804,0
+QCOM.US,D,20000127,000000,46.0992,46.5808,42.708,43.6634,85851457.778856,0
+QCOM.US,D,20000128,000000,44.0576,44.1667,38.4303,40.232,117551639.89193,0
+QCOM.US,D,20000131,000000,40.985,46.397,40.8296,46.2141,110475904.0049,0
+QCOM.US,D,20000201,000000,47.8548,50.9441,47.6375,49.5169,95562106.058352,0
+QCOM.US,D,20000202,000000,49.8097,52.9433,49.4903,51.6981,78712879.133328,0
+QCOM.US,D,20000203,000000,52.8028,53.8526,48.0365,50.655,72130811.564904,0
+QCOM.US,D,20000204,000000,51.6214,51.6214,49.1237,50.0123,41201455.587794,0
+QCOM.US,D,20000207,000000,48.9153,49.2191,47.3957,48.5505,28632794.017958,0
+QCOM.US,D,20000208,000000,48.584,50.8084,48.5505,50.604,29431881.133803,0
+QCOM.US,D,20000209,000000,50.7622,50.9441,48.4012,48.5104,27635028.520614,0
+QCOM.US,D,20000210,000000,48.9704,49.9041,48.4012,49.8284,20680033.827038,0
+QCOM.US,D,20000211,000000,49.1483,49.6702,47.8548,48.0365,17040218.206053,0
+QCOM.US,D,20000214,000000,47.0772,47.3082,45.4888,46.2575,32042651.798601,0
+QCOM.US,D,20000215,000000,45.2519,46.4639,43.6909,46.0785,41211338.130668,0
+QCOM.US,D,20000216,000000,45.6166,47.8548,44.0281,44.3495,41233285.433265,0
+QCOM.US,D,20000217,000000,45.528,47.6709,44.3947,47.3082,47983294.172168,0
+QCOM.US,D,20000218,000000,48.0365,50.4949,47.9432,48.9409,58987255.394212,0
+QCOM.US,D,20000222,000000,48.2184,49.3988,45.937,47.5127,33577165.322,0
+QCOM.US,D,20000223,000000,48.5329,53.6718,47.5755,53.4467,71826486.419482,0
+QCOM.US,D,20000224,000000,49.8097,51.7619,49.1237,50.835,70956871.479389,0
+QCOM.US,D,20000225,000000,49.5827,51.6665,48.5329,48.6066,32113996.55531,0
+QCOM.US,D,20000228,000000,50.032,53.6718,50.032,52.1275,49944249.492353,0
+QCOM.US,D,20000229,000000,53.1233,53.8526,50.3131,51.8268,42977728.217475,0
+QCOM.US,D,20000301,000000,51.1259,51.4267,49.6849,50.5804,28628679.852487,0
+QCOM.US,D,20000302,000000,50.5283,50.6236,48.0365,48.0994,28210745.140682,0
+QCOM.US,D,20000303,000000,47.6709,49.1237,45.8495,47.9854,46557720.5763,0
+QCOM.US,D,20000306,000000,47.1253,50.2167,46.5808,48.4887,32348068.561124,0
+QCOM.US,D,20000307,000000,48.9409,49.0362,46.397,46.5808,29426670.26448,0
+QCOM.US,D,20000308,000000,47.5343,47.8999,45.4809,46.9868,31387347.847975,0
+QCOM.US,D,20000309,000000,46.28,47.0309,45.3915,46.2141,23912067.89433,0
+QCOM.US,D,20000310,000000,45.5605,52.9433,44.3947,49.5394,113898927.3185,0
+QCOM.US,D,20000313,000000,46.7096,49.4903,46.2575,47.374,48214901.13769,0
+QCOM.US,D,20000314,000000,48.0779,48.7649,45.4888,45.528,33258572.852997,0
+QCOM.US,D,20000315,000000,45.8495,48.4012,45.6676,46.5808,43071854.5042,0
+QCOM.US,D,20000316,000000,47.4615,48.7649,46.0304,48.3511,32525617.589836,0
+QCOM.US,D,20000317,000000,48.3058,50.032,48.2656,49.5827,42700848.136816,0
+QCOM.US,D,20000320,000000,48.878,49.4648,46.5808,47.1696,24954837.926275,0
+QCOM.US,D,20000321,000000,46.4854,49.1237,45.7541,48.9929,25417771.068579,0
+QCOM.US,D,20000322,000000,48.6479,49.3988,47.491,49.0814,26524479.545505,0
+QCOM.US,D,20000323,000000,48.241,52.6308,48.1269,52.444,58209023.963864,0
+QCOM.US,D,20000324,000000,52.2131,55.4647,51.8061,53.1233,68830719.800408,0
+QCOM.US,D,20000327,000000,53.7357,56.7671,53.3081,54.1976,51960086.803261,0
+QCOM.US,D,20000328,000000,54.4965,57.1317,53.487,56.3366,56622363.087918,0
+QCOM.US,D,20000329,000000,57.5848,59.1605,55.3772,57.3146,68940214.183968,0
+QCOM.US,D,20000330,000000,55.2661,57.2213,50.6747,52.849,56783717.931181,0
+QCOM.US,D,20000331,000000,54.5161,55.8559,52.7625,54.3323,47208631.607416,0
+QCOM.US,D,20000403,000000,54.1004,55.3103,50.2393,51.2242,36998279.068709,0
+QCOM.US,D,20000404,000000,51.6214,53.6718,45.1201,53.3503,58668112.538582,0
+QCOM.US,D,20000405,000000,51.2242,52.7625,49.9041,51.3983,32310473.390301,0
+QCOM.US,D,20000406,000000,51.4385,52.0303,49.8511,50.6236,22218666.60266,0
+QCOM.US,D,20000407,000000,51.6214,55.5876,50.9441,55.4046,43168719.498504,0
+QCOM.US,D,20000410,000000,55.0862,55.2455,51.0375,51.3756,27700335.302035,0
+QCOM.US,D,20000411,000000,49.3094,53.6718,48.7383,50.0123,31371983.820542,0
+QCOM.US,D,20000412,000000,50.1942,51.3079,45.4888,45.528,43684895.679856,0
+QCOM.US,D,20000413,000000,46.5808,49.3547,44.7583,46.0304,41478337.703154,0
+QCOM.US,D,20000414,000000,44.7583,47.5755,37.4758,38.2798,90559831.232566,0
+QCOM.US,D,20000417,000000,35.8225,42.7315,35.7055,42.5271,88853262.373218,0
+QCOM.US,D,20000418,000000,42.0308,44.1146,38.9335,40.8296,61046452.183944,0
+QCOM.US,D,20000419,000000,43.3941,45.8014,41.1215,41.7565,82095842.235836,0
+QCOM.US,D,20000420,000000,42.1861,43.1179,38.7516,39.8427,53482803.130121,0
+QCOM.US,D,20000424,000000,37.4758,37.8394,33.5657,36.2501,88150216.197762,0
+QCOM.US,D,20000425,000000,38.0193,39.4161,36.9283,38.1903,65572893.862935,0
+QCOM.US,D,20000426,000000,38.1903,38.2995,35.2967,35.3831,42586964.903147,0
+QCOM.US,D,20000427,000000,34.523,37.8394,34.3844,37.6576,57284797.648285,0
+QCOM.US,D,20000428,000000,38.5256,40.0285,38.0193,39.4614,42947273.829896,0
+QCOM.US,D,20000501,000000,39.8899,40.7363,39.0298,39.94,30933196.475293,0
+QCOM.US,D,20000502,000000,40.3244,43.6634,40.0707,41.3672,72685121.095498,0
+QCOM.US,D,20000503,000000,40.6172,41.4783,39.3404,40.3715,43935977.78623,0
+QCOM.US,D,20000504,000000,40.3401,40.8512,38.4597,38.8245,27582890.324222,0
+QCOM.US,D,20000505,000000,38.324,40.5219,38.2022,39.94,21913244.753386,0
+QCOM.US,D,20000508,000000,38.7516,39.197,37.4099,37.4758,21994470.018267,0
+QCOM.US,D,20000509,000000,38.0193,39.2549,37.1091,38.2022,31643106.714653,0
+QCOM.US,D,20000510,000000,37.2045,37.8394,35.2967,35.4145,47315371.00579,0
+QCOM.US,D,20000511,000000,36.659,36.8418,34.5692,36.1429,44361867.161687,0
+QCOM.US,D,20000512,000000,37.0236,37.2959,35.4785,35.6622,23432121.599414,0
+QCOM.US,D,20000515,000000,35.7793,38.0193,35.158,37.9565,29644005.837018,0
+QCOM.US,D,20000516,000000,38.3349,39.6628,38.2022,39.5537,31782782.835855,0
+QCOM.US,D,20000517,000000,38.0193,38.6642,37.2782,37.5436,24929867.057957,0
+QCOM.US,D,20000518,000000,37.5279,37.5496,34.9329,35.278,37417848.662786,0
+QCOM.US,D,20000519,000000,34.5692,35.158,32.3978,32.4509,69746708.628891,0
+QCOM.US,D,20000522,000000,32.7547,32.789,28.2931,32.1836,70986507.917155,0
+QCOM.US,D,20000523,000000,31.5643,31.7914,28.8406,28.8799,51142062.724983,0
+QCOM.US,D,20000524,000000,27.7683,28.5732,25.3944,27.9304,112572687.82664,0
+QCOM.US,D,20000525,000000,28.9586,29.9268,24.9795,25.1053,82895208.105721,0
+QCOM.US,D,20000526,000000,25.3994,25.474,22.6962,24.0369,104609777.52966,0
+QCOM.US,D,20000530,000000,23.0452,27.8841,21.8292,27.7908,156909039.83748,0
+QCOM.US,D,20000531,000000,25.7522,26.1995,24.0134,24.1569,150496556.46062,0
+QCOM.US,D,20000601,000000,25.9321,26.1995,24.837,25.1053,88670225.755843,0
+QCOM.US,D,20000602,000000,26.9976,27.2031,24.8537,26.4491,103745373.45889,0
+QCOM.US,D,20000605,000000,23.6772,25.4209,23.6074,24.4734,81624398.956499,0
+QCOM.US,D,20000606,000000,24.6543,26.5149,24.612,25.0652,65549013.594365,0
+QCOM.US,D,20000607,000000,26.0608,27.2247,25.6548,27.1784,62098547.250683,0
+QCOM.US,D,20000608,000000,28.4297,29.1089,27.4802,28.1781,59395853.880368,0
+QCOM.US,D,20000609,000000,29.2908,29.4737,28.5732,28.7747,40492919.788975,0
+QCOM.US,D,20000612,000000,30.2895,30.6778,29.1089,29.7233,41938522.981725,0
+QCOM.US,D,20000613,000000,29.452,30.1303,27.9511,29.6132,52585749.229368,0
+QCOM.US,D,20000614,000000,29.7233,29.8383,25.1053,25.6548,115084116.24864,0
+QCOM.US,D,20000615,000000,22.878,23.1758,21.8292,22.359,167773320.86892,0
+QCOM.US,D,20000616,000000,23.4265,24.5628,23.1985,23.9288,75989327.025465,0
+QCOM.US,D,20000619,000000,23.9505,24.1106,23.0176,23.7205,36197537.740931,0
+QCOM.US,D,20000620,000000,23.8099,23.9082,22.7375,22.9104,39788228.557741,0
+QCOM.US,D,20000621,000000,22.651,24.5628,22.5144,23.4679,52346459.232778,0
+QCOM.US,D,20000622,000000,23.746,26.8806,23.4265,24.837,116020137.72606,0
+QCOM.US,D,20000623,000000,26.0403,27.2031,23.8354,24.1569,80741614.414029,0
+QCOM.US,D,20000626,000000,24.8165,24.8764,22.8957,23.5632,47051388.894922,0
+QCOM.US,D,20000627,000000,23.4265,24.5628,22.878,23.1758,40936646.370961,0
+QCOM.US,D,20000628,000000,21.8803,24.0134,20.9239,23.1277,105785356.56685,0
+QCOM.US,D,20000629,000000,22.5144,23.0108,22.192,22.3738,32806067.553443,0
+QCOM.US,D,20000630,000000,22.5556,22.6087,21.1048,21.8292,50788621.93154,0
+QCOM.US,D,20000703,000000,21.8135,22.5144,21.6485,21.9216,11932573.335682,0
+QCOM.US,D,20000705,000000,22.192,22.9242,21.2011,21.268,27972006.548071,0
+QCOM.US,D,20000706,000000,21.6002,22.7896,20.9485,22.4465,33950641.816427,0
+QCOM.US,D,20000707,000000,20.8728,21.5658,20.399,20.6035,77868506.694141,0
+QCOM.US,D,20000710,000000,20.3577,20.9239,19.649,19.9705,48512089.569269,0
+QCOM.US,D,20000711,000000,19.4937,20.3283,18.7389,19.2844,49468416.345556,0
+QCOM.US,D,20000712,000000,20.1239,22.3738,19.6265,22.192,66348930.868228,0
+QCOM.US,D,20000713,000000,22.4269,22.9242,21.6002,22.5556,44316041.625222,0
+QCOM.US,D,20000714,000000,23.0904,23.6074,22.192,22.939,31062172.103808,0
+QCOM.US,D,20000717,000000,23.6074,25.8082,23.517,25.3994,69285147.892429,0
+QCOM.US,D,20000718,000000,24.9019,25.0652,23.6516,23.7008,38019363.257139,0
+QCOM.US,D,20000719,000000,23.5406,23.628,22.6087,22.9242,34369396.512744,0
+QCOM.US,D,20000720,000000,21.6002,23.1758,20.7657,22.939,65916455.165555,0
+QCOM.US,D,20000721,000000,22.3089,23.6516,22.2902,22.8544,26613391.910856,0
+QCOM.US,D,20000724,000000,22.8319,23.628,22.6087,23.1542,30369830.490441,0
+QCOM.US,D,20000725,000000,23.9505,25.2883,23.9082,24.8823,65512518.179447,0
+QCOM.US,D,20000726,000000,24.5628,25.6548,24.0369,24.9972,44924137.460039,0
+QCOM.US,D,20000727,000000,24.0369,24.4282,23.1277,23.8541,36364646.718691,0
+QCOM.US,D,20000728,000000,23.4265,24.1106,22.192,22.7277,24366770.670991,0
+QCOM.US,D,20000731,000000,23.6516,24.1569,23.1542,23.628,31586847.231337,0
+QCOM.US,D,20000801,000000,23.628,23.6516,22.8544,22.9104,16389308.192287,0
+QCOM.US,D,20000802,000000,23.0176,23.517,22.3738,22.5409,14708256.518483,0
+QCOM.US,D,20000803,000000,21.8292,23.4679,21.2376,23.3803,44219168.492114,0
+QCOM.US,D,20000804,000000,24.1962,24.6994,22.9724,23.2849,30960093.18813,0
+QCOM.US,D,20000807,000000,22.996,23.9505,22.6746,23.1277,19959144.340952,0
+QCOM.US,D,20000808,000000,22.9242,23.1985,22.0111,22.2127,22812769.798534,0
+QCOM.US,D,20000809,000000,22.7896,22.9646,22.2902,22.359,19340894.330675,0
+QCOM.US,D,20000810,000000,22.6962,23.1542,22.2902,22.359,15587201.580122,0
+QCOM.US,D,20000811,000000,22.2657,22.6962,21.4213,22.4269,21217331.222369,0
+QCOM.US,D,20000814,000000,22.4465,22.9242,22.192,22.7896,15765569.575999,0
+QCOM.US,D,20000815,000000,22.6962,22.6962,22.192,22.3325,13248661.704144,0
+QCOM.US,D,20000816,000000,22.6087,22.9104,21.8568,22.0111,14381980.001063,0
+QCOM.US,D,20000817,000000,21.9216,22.6962,21.8568,22.0327,15600374.234553,0
+QCOM.US,D,20000818,000000,22.1782,22.3325,21.7182,21.7418,18984436.075613,0
+QCOM.US,D,20000821,000000,21.3751,21.8292,20.8503,21.4627,20865258.765365,0
+QCOM.US,D,20000822,000000,21.1294,21.3751,20.5642,20.6035,30782541.107365,0
+QCOM.US,D,20000823,000000,20.174,20.6527,19.9391,20.5416,39001209.253671,0
+QCOM.US,D,20000824,000000,20.7657,22.1045,20.6911,22.0612,37412085.372135,0
+QCOM.US,D,20000825,000000,21.9453,22.3089,21.2011,21.4213,21388840.241093,0
+QCOM.US,D,20000828,000000,21.2897,22.2127,21.273,21.6002,24945229.050689,0
+QCOM.US,D,20000829,000000,21.6485,22.2127,21.3328,21.9216,21429727.558173,0
+QCOM.US,D,20000830,000000,21.8803,21.9669,21.1048,21.2149,26236619.200769,0
+QCOM.US,D,20000831,000000,21.3751,22.5802,21.1048,21.784,52214468.177344,0
+QCOM.US,D,20000901,000000,22.128,22.5556,21.2897,21.5599,28041709.301054,0
+QCOM.US,D,20000905,000000,22.2127,22.4269,21.6002,21.6002,27215452.822434,0
+QCOM.US,D,20000906,000000,21.8803,23.2654,21.784,22.4948,79107482.94584,0
+QCOM.US,D,20000907,000000,22.6962,23.517,22.0612,23.3371,54284095.861876,0
+QCOM.US,D,20000908,000000,23.1758,23.6516,22.359,22.3974,44701316.333538,0
+QCOM.US,D,20000911,000000,22.0327,22.2451,21.1048,21.151,40804379.613539,0
+QCOM.US,D,20000912,000000,22.2127,23.1542,22.0111,22.359,61660862.713387,0
+QCOM.US,D,20000913,000000,22.3738,23.4265,22.359,23.2849,33683361.455201,0
+QCOM.US,D,20000914,000000,23.6516,23.7008,22.5556,22.7896,28725270.162153,0
+QCOM.US,D,20000915,000000,22.7896,24.2493,22.4269,24.1106,76122968.223429,0
+QCOM.US,D,20000918,000000,24.6543,25.9321,24.4282,25.3994,103961339.67764,0
+QCOM.US,D,20000919,000000,26.0834,28.6578,25.6972,28.2046,117001439.44006,0
+QCOM.US,D,20000920,000000,28.4445,28.5732,26.4285,27.3102,71964519.519606,0
+QCOM.US,D,20000921,000000,26.7489,27.9933,25.8358,26.1729,44678268.257688,0
+QCOM.US,D,20000922,000000,25.2391,26.6112,25.1053,26.5641,46875215.324102,0
+QCOM.US,D,20000925,000000,27.3819,27.4802,25.2686,25.474,28739535.451033,0
+QCOM.US,D,20000926,000000,25.9675,27.2945,25.2391,26.6978,52062448.542381,0
+QCOM.US,D,20000927,000000,27.0162,27.5185,26.2457,26.5149,41557370.577683,0
+QCOM.US,D,20000928,000000,26.2947,27.3612,26.0403,27.2247,28655568.426521,0
+QCOM.US,D,20000929,000000,27.1784,27.1784,25.7846,25.9321,18149396.810022,0
+QCOM.US,D,20001002,000000,26.4285,26.8993,25.7522,25.9459,23273508.515782,0
+QCOM.US,D,20001003,000000,26.1995,27.4989,25.991,26.3822,34451173.181604,0
+QCOM.US,D,20001004,000000,26.0608,28.9262,26.0206,28.5388,53594489.904035,0
+QCOM.US,D,20001005,000000,28.3895,31.6616,28.0237,30.1587,88767365.434786,0
+QCOM.US,D,20001006,000000,30.1587,30.5667,28.1318,28.3167,46980043.120863,0
+QCOM.US,D,20001009,000000,28.1565,29.4737,27.841,28.8799,28158331.242302,0
+QCOM.US,D,20001010,000000,29.4284,30.5214,28.5388,28.9939,50535881.543831,0
+QCOM.US,D,20001011,000000,28.2931,28.7207,24.1569,25.6548,79614599.62088,0
+QCOM.US,D,20001012,000000,26.4491,26.9976,23.0599,23.4265,62686890.207956,0
+QCOM.US,D,20001013,000000,23.2849,25.4937,22.9724,25.4504,38810772.42867,0
+QCOM.US,D,20001016,000000,27.2444,28.4101,26.4953,28.0237,54778308.463023,0
+QCOM.US,D,20001017,000000,28.5193,28.6146,25.8358,26.9976,32057469.50881,0
+QCOM.US,D,20001018,000000,25.5133,27.9304,24.7447,27.2247,38613188.716322,0
+QCOM.US,D,20001019,000000,28.3373,28.3895,26.6762,28.0237,30877766.132643,0
+QCOM.US,D,20001020,000000,27.1323,27.9304,27.0162,27.2031,26515149.423959,0
+QCOM.US,D,20001023,000000,26.8659,27.2247,25.7659,26.7912,25366729.576038,0
+QCOM.US,D,20001024,000000,26.1729,26.9287,25.6548,25.8358,23929082.064293,0
+QCOM.US,D,20001025,000000,25.7522,26.4697,23.6772,23.9288,26636163.267367,0
+QCOM.US,D,20001026,000000,24.5196,26.5878,24.0665,26.1296,31577791.794429,0
+QCOM.US,D,20001027,000000,26.3822,27.661,25.7846,27.2444,29846247.997361,0
+QCOM.US,D,20001030,000000,25.9459,26.9287,23.8541,24.7948,43829234.318454,0
+QCOM.US,D,20001031,000000,24.2493,25.6765,23.1071,23.6929,53217450.648115,0
+QCOM.US,D,20001101,000000,23.0667,23.7883,22.2451,22.3738,39423807.500222,0
+QCOM.US,D,20001102,000000,22.8544,23.5632,22.192,22.8544,45779764.847941,0
+QCOM.US,D,20001103,000000,24.67,26.7912,24.6543,25.6548,75525843.496535,0
+QCOM.US,D,20001106,000000,25.9675,26.281,25.3865,25.6765,20341957.061028,0
+QCOM.US,D,20001107,000000,25.474,27.1323,25.4209,26.8364,25620563.615547,0
+QCOM.US,D,20001108,000000,27.3465,27.3819,25.0652,25.128,25407066.50649,0
+QCOM.US,D,20001109,000000,24.67,26.5356,24.6326,26.4491,26719315.39412,0
+QCOM.US,D,20001110,000000,26.4697,28.2046,26.4285,26.8993,46460578.862657,0
+QCOM.US,D,20001113,000000,25.8358,28.4101,25.8082,27.317,48580144.214424,0
+QCOM.US,D,20001114,000000,27.9304,29.3823,27.085,29.2475,39688341.015067,0
+QCOM.US,D,20001115,000000,29.6132,31.4071,29.5641,30.6325,69999443.929848,0
+QCOM.US,D,20001116,000000,29.9455,32.6809,29.9041,32.045,54947070.635363,0
+QCOM.US,D,20001117,000000,31.698,32.4775,30.7927,32.3182,44346775.784192,0
+QCOM.US,D,20001120,000000,31.5201,32.1109,30.6118,30.7927,27560111.846258,0
+QCOM.US,D,20001121,000000,30.1587,32.8421,29.8914,31.8436,42246697.781484,0
+QCOM.US,D,20001122,000000,31.1603,31.1603,28.2046,28.7207,50887132.998973,0
+QCOM.US,D,20001124,000000,29.6339,31.2007,29.5641,30.7495,17142304.243185,0
+QCOM.US,D,20001127,000000,31.6616,33.252,31.5869,32.5493,56198397.522279,0
+QCOM.US,D,20001128,000000,31.8436,32.2701,29.9455,30.3701,46337917.928771,0
+QCOM.US,D,20001129,000000,29.8914,31.2764,28.5732,30.0723,40726173.844976,0
+QCOM.US,D,20001130,000000,28.6578,30.1303,27.3819,29.1983,42063110.777481,0
+QCOM.US,D,20001201,000000,29.9769,32.1561,29.6574,30.2029,39595860.801469,0
+QCOM.US,D,20001204,000000,31.7059,32.789,31.2951,32.7547,59400247.817229,0
+QCOM.US,D,20001205,000000,33.663,36.4319,33.3887,36.2501,80819823.234642,0
+QCOM.US,D,20001206,000000,35.7478,39.2314,35.4785,36.1665,94541291.467807,0
+QCOM.US,D,20001207,000000,35.0921,38.2022,34.9329,38.0066,65252374.532061,0
+QCOM.US,D,20001208,000000,38.324,38.6642,35.8412,37.571,58918376.695144,0
+QCOM.US,D,20001211,000000,35.6622,37.3166,34.7511,36.2077,50023007.682243,0
+QCOM.US,D,20001212,000000,35.7055,36.1144,32.6367,32.6809,58808341.081111,0
+QCOM.US,D,20001213,000000,33.5657,34.7933,33.139,33.2266,43449990.463973,0
+QCOM.US,D,20001214,000000,33.139,34.3844,31.929,32.045,29856676.85746,0
+QCOM.US,D,20001215,000000,31.063,31.4798,28.7551,28.9586,78959299.739656,0
+QCOM.US,D,20001218,000000,29.5641,31.5643,29.5641,31.0926,43541096.237028,0
+QCOM.US,D,20001219,000000,31.3845,33.7731,30.2463,30.3611,51126694.628148,0
+QCOM.US,D,20001220,000000,29.7941,30.5667,27.0162,28.068,61175149.058419,0
+QCOM.US,D,20001221,000000,28.068,30.0202,27.0162,27.5873,49010419.387938,0
+QCOM.US,D,20001222,000000,28.6146,30.9313,28.5732,30.9313,45045157.40755,0
+QCOM.US,D,20001226,000000,30.6542,31.3382,29.3409,30.492,22527378.563491,0
+QCOM.US,D,20001227,000000,30.6778,32.789,30.5667,32.7026,36586377.245442,0
+QCOM.US,D,20001228,000000,32.6367,32.9709,31.5201,32.5198,27631736.374357,0
+QCOM.US,D,20001229,000000,32.5719,33.3887,29.5788,29.9041,32832685.512241,0
+QCOM.US,D,20010102,000000,29.7941,29.9268,25.5831,25.7846,49916536.864403,0
+QCOM.US,D,20010103,000000,25.1506,31.2007,25.128,30.5903,65208745.455351,0
+QCOM.US,D,20010104,000000,28.7551,29.9769,27.9304,28.7207,55370491.918479,0
+QCOM.US,D,20010105,000000,28.8799,29.0431,26.4068,26.5878,43434626.43654,0
+QCOM.US,D,20010108,000000,26.5641,28.3895,26.1129,28.3373,32050607.479606,0
+QCOM.US,D,20010109,000000,27.3387,27.7683,26.0834,26.6526,40383979.861444,0
+QCOM.US,D,20010110,000000,25.2391,26.4285,24.6543,26.3538,48576025.97955,0
+QCOM.US,D,20010111,000000,25.5684,26.9524,25.3118,25.6765,35490371.295901,0
+QCOM.US,D,20010112,000000,26.1513,27.317,25.6765,26.1296,31035554.145011,0
+QCOM.US,D,20010116,000000,25.3324,25.8809,24.9019,25.8082,29983180.324232,0
+QCOM.US,D,20010117,000000,26.5641,27.085,26.0403,26.5641,36414597.611482,0
+QCOM.US,D,20010118,000000,26.7912,26.9287,25.991,26.5878,31760278.025178,0
+QCOM.US,D,20010119,000000,27.0585,27.085,25.474,25.6008,34531298.690583,0
+QCOM.US,D,20010122,000000,25.6342,27.548,25.2184,27.4478,45941936.623665,0
+QCOM.US,D,20010123,000000,27.7683,29.0658,27.7024,28.2489,50853105.676396,0
+QCOM.US,D,20010124,000000,28.5193,28.523,26.5149,27.0162,39411453.812954,0
+QCOM.US,D,20010125,000000,26.973,27.841,26.5149,26.8993,43192324.065085,0
+QCOM.US,D,20010126,000000,27.9933,29.6132,27.5646,29.4737,79120654.58292,0
+QCOM.US,D,20010129,000000,29.1768,31.6616,28.9262,31.5869,46960558.823856,0
+QCOM.US,D,20010130,000000,31.2007,31.2951,30.2099,31.178,31299263.605941,0
+QCOM.US,D,20010131,000000,31.2951,31.5201,30.545,30.5903,30890390.435147,0
+QCOM.US,D,20010201,000000,30.2463,31.1121,29.452,31.0187,30657414.115836,0
+QCOM.US,D,20010202,000000,30.6118,32.4323,30.2895,31.5869,61133984.00465,0
+QCOM.US,D,20010205,000000,31.2223,32.1984,30.9756,31.4572,30053982.833118,0
+QCOM.US,D,20010206,000000,31.2527,31.7914,29.7645,30.1794,22594334.470091,0
+QCOM.US,D,20010207,000000,29.6781,31.929,29.452,31.5201,38839855.427758,0
+QCOM.US,D,20010208,000000,31.4572,32.5198,30.7927,30.838,35072444.722901,0
+QCOM.US,D,20010209,000000,30.5667,31.2951,28.2931,28.7974,34733540.850926,0
+QCOM.US,D,20010212,000000,28.7747,30.9087,28.7551,30.1587,36331446.502081,0
+QCOM.US,D,20010213,000000,31.1121,31.7059,29.2712,29.2908,33539846.870516,0
+QCOM.US,D,20010214,000000,29.6781,30.5667,29.0146,30.3327,33124112.68787,0
+QCOM.US,D,20010215,000000,30.7544,32.0047,30.7279,31.1603,35070245.211095,0
+QCOM.US,D,20010216,000000,29.5641,30.3327,29.0882,29.3409,32099448.442988,0
+QCOM.US,D,20010220,000000,29.2712,29.7941,27.4281,27.4802,33543413.701413,0
+QCOM.US,D,20010221,000000,26.4697,27.5873,25.4209,25.9321,44784191.74095,0
+QCOM.US,D,20010222,000000,25.4209,25.6548,22.939,24.3593,70173694.708201,0
+QCOM.US,D,20010223,000000,21.5157,22.7896,18.2346,22.4948,205716942.38044,0
+QCOM.US,D,20010226,000000,22.878,23.3597,21.3751,22.939,73875800.666339,0
+QCOM.US,D,20010227,000000,22.4465,22.4662,20.174,20.2408,65016658.48782,0
+QCOM.US,D,20010228,000000,20.3764,21.2897,18.962,19.9391,79575635.09627,0
+QCOM.US,D,20010301,000000,20.0579,22.3738,19.9921,22.2657,76344695.698129,0
+QCOM.US,D,20010302,000000,21.7182,23.5632,21.6485,22.0111,75110936.419855,0
+QCOM.US,D,20010305,000000,22.2451,23.0176,21.6485,22.9104,31089613.09917,0
+QCOM.US,D,20010306,000000,23.6074,24.1873,21.1736,21.4931,57220038.20144,0
+QCOM.US,D,20010307,000000,22.192,22.3089,20.399,20.9712,62369117.723465,0
+QCOM.US,D,20010308,000000,20.9899,21.5599,20.8099,20.8364,30269397.647891,0
+QCOM.US,D,20010309,000000,20.3283,20.8364,18.9021,18.9021,46221567.620108,0
+QCOM.US,D,20010312,000000,18.5541,19.649,17.1927,17.4925,66012778.929386,0
+QCOM.US,D,20010313,000000,17.691,19.2844,17.3106,19.2196,57877253.753678,0
+QCOM.US,D,20010314,000000,18.1531,19.4937,17.8256,18.6739,55087019.406502,0
+QCOM.US,D,20010315,000000,19.5105,20.0579,18.962,18.9875,37025988.644607,0
+QCOM.US,D,20010316,000000,18.3299,18.6946,17.924,18.3104,41958281.96337,0
+QCOM.US,D,20010319,000000,18.3713,21.6966,18.2857,21.1736,61205883.217388,0
+QCOM.US,D,20010320,000000,21.1048,21.6485,19.421,19.649,58199412.036226,0
+QCOM.US,D,20010321,000000,19.9391,21.5157,19.6943,21.151,60106857.771528,0
+QCOM.US,D,20010322,000000,21.2011,21.6749,19.2844,20.6911,81640318.457313,0
+QCOM.US,D,20010323,000000,21.6002,21.8135,20.399,21.4213,49029081.665732,0
+QCOM.US,D,20010326,000000,21.6002,22.2451,20.0579,20.6035,52186479.847408,0
+QCOM.US,D,20010327,000000,20.7657,22.192,20.6035,21.784,60252571.86802,0
+QCOM.US,D,20010328,000000,21.2376,21.3751,19.5105,19.9391,54192159.930803,0
+QCOM.US,D,20010329,000000,19.0574,20.4227,18.9208,19.8957,50580064.05922,0
+QCOM.US,D,20010330,000000,19.9921,20.9899,19.1301,20.6035,40892189.170936,0
+QCOM.US,D,20010402,000000,20.1936,20.9239,18.5334,18.7389,51335522.098355,0
+QCOM.US,D,20010403,000000,18.9208,19.1969,16.6265,16.6462,67776149.519873,0
+QCOM.US,D,20010404,000000,16.3317,17.3303,15.5541,15.9709,85706568.75363,0
+QCOM.US,D,20010405,000000,16.7868,17.6439,15.7861,17.4404,86794068.635539,0
+QCOM.US,D,20010406,000000,17.0256,17.2595,15.8961,16.2373,56176716.765516,0
+QCOM.US,D,20010409,000000,16.2687,16.8142,15.9295,16.4623,32565130.466375,0
+QCOM.US,D,20010410,000000,16.6825,18.4401,16.4476,17.7539,47927039.775604,0
+QCOM.US,D,20010411,000000,19.2333,19.2982,18.092,18.5924,40289030.538154,0
+QCOM.US,D,20010412,000000,17.8256,19.3866,17.1416,19.2982,49604522.583812,0
+QCOM.US,D,20010416,000000,18.782,18.9276,17.4718,17.6016,32199334.968313,0
+QCOM.US,D,20010417,000000,17.4483,18.7438,17.4247,18.4685,39574186.14881,0
+QCOM.US,D,20010418,000000,19.6403,21.8292,19.1969,21.3751,70937937.569008,0
+QCOM.US,D,20010419,000000,21.7624,24.1962,21.0557,24.1392,76267580.529316,0
+QCOM.US,D,20010420,000000,23.3302,24.0134,22.2961,23.2289,45968005.213185,0
+QCOM.US,D,20010423,000000,22.3089,22.939,21.1205,21.1786,37991096.173162,0
+QCOM.US,D,20010424,000000,21.6317,22.7896,21.5599,21.6485,36295496.387036,0
+QCOM.US,D,20010425,000000,21.5658,23.0353,21.1667,22.9242,49208272.698172,0
+QCOM.US,D,20010426,000000,20.576,21.8872,20.576,21.1205,86348421.295786,0
+QCOM.US,D,20010427,000000,21.8292,22.0111,20.3283,20.4826,45868122.757263,0
+QCOM.US,D,20010430,000000,21.4498,22.0554,20.633,20.8728,40215215.654402,0
+QCOM.US,D,20010501,000000,20.638,22.5085,20.2889,22.4662,37421963.845607,0
+QCOM.US,D,20010502,000000,22.3679,22.9104,21.4872,21.8656,34573559.430854,0
+QCOM.US,D,20010503,000000,21.5157,22.192,21.0046,21.4125,31302280.05021,0
+QCOM.US,D,20010504,000000,20.8031,22.6588,20.5081,22.4131,42069146.71807,0
+QCOM.US,D,20010507,000000,22.3325,22.3974,21.668,22.0111,27409735.23237,0
+QCOM.US,D,20010508,000000,22.3738,22.9104,21.9807,22.5802,28589983.908411,0
+QCOM.US,D,20010509,000000,22.2657,22.4131,21.4872,21.5658,24578614.585465,0
+QCOM.US,D,20010510,000000,22.1428,22.3089,21.2974,21.3328,20896820.030301,0
+QCOM.US,D,20010511,000000,21.3535,21.8439,20.7942,21.0852,17335486.897217,0
+QCOM.US,D,20010514,000000,21.151,21.1874,20.0875,20.7155,24927121.228925,0
+QCOM.US,D,20010515,000000,21.1786,22.6962,21.1205,21.6485,52012498.666941,0
+QCOM.US,D,20010516,000000,22.1123,23.628,21.784,23.57,47804654.543706,0
+QCOM.US,D,20010517,000000,23.5258,24.8537,23.4393,24.1392,43335293.349894,0
+QCOM.US,D,20010518,000000,23.8424,24.3299,23.4846,23.7961,21652551.736725,0
+QCOM.US,D,20010521,000000,24.1489,25.8495,23.9288,25.8358,34422911.184379,0
+QCOM.US,D,20010522,000000,25.7129,25.7129,24.3819,25.4416,30061936.479421,0
+QCOM.US,D,20010523,000000,25.4937,25.8358,24.7741,24.7888,34093613.135938,0
+QCOM.US,D,20010524,000000,24.8872,25.474,24.4006,25.474,27455285.066846,0
+QCOM.US,D,20010525,000000,25.1673,25.4367,24.5628,24.5697,20466539.770033,0
+QCOM.US,D,20010529,000000,24.5117,24.9019,23.8354,24.0802,23892308.912685,0
+QCOM.US,D,20010530,000000,23.2132,23.3951,22.2127,22.4948,34023631.628915,0
+QCOM.US,D,20010531,000000,22.5409,23.0353,21.9807,22.0986,30168133.629973,0
+QCOM.US,D,20010601,000000,22.2902,22.7375,21.8292,22.4131,19616407.092246,0
+QCOM.US,D,20010604,000000,22.7277,22.9783,22.0327,22.5409,16670861.9812,0
+QCOM.US,D,20010605,000000,22.5635,23.5937,22.5292,23.112,24648042.653809,0
+QCOM.US,D,20010606,000000,23.2349,23.4913,22.3886,22.7375,17574225.489828,0
+QCOM.US,D,20010607,000000,22.6835,23.8501,22.4465,23.6516,19465483.143783,0
+QCOM.US,D,20010608,000000,23.5406,23.5406,22.192,22.2804,16422514.513001,0
+QCOM.US,D,20010611,000000,22.2127,22.2725,21.1048,21.7496,26477006.91856,0
+QCOM.US,D,20010612,000000,20.3833,21.3201,20.1936,21.097,34781841.601186,0
+QCOM.US,D,20010613,000000,21.2011,21.209,19.7237,19.7317,29068834.516825,0
+QCOM.US,D,20010614,000000,19.6874,20.0128,18.7192,18.7389,31772350.923704,0
+QCOM.US,D,20010615,000000,18.2503,18.3713,17.6439,17.9574,47139477.206359,0
+QCOM.US,D,20010618,000000,18.4852,19.0092,17.9948,18.2061,37136850.347255,0
+QCOM.US,D,20010619,000000,18.9875,19.0818,18.1374,18.3104,29033164.173172,0
+QCOM.US,D,20010620,000000,18.0508,18.4262,17.4561,17.6282,38486136.897626,0
+QCOM.US,D,20010621,000000,17.7098,19.538,17.4659,19.1035,44929080.766176,0
+QCOM.US,D,20010622,000000,19.1772,19.8692,19.0818,19.6657,30983964.300544,0
+QCOM.US,D,20010625,000000,20.0943,20.1239,19.1969,19.7788,31377196.724566,0
+QCOM.US,D,20010626,000000,19.3935,19.7237,18.8844,19.4436,28877293.866519,0
+QCOM.US,D,20010627,000000,19.486,20.6527,19.4003,20.2162,34425101.540032,0
+QCOM.US,D,20010628,000000,20.633,21.5216,20.633,20.9642,34409739.547301,0
+QCOM.US,D,20010629,000000,20.8503,21.2897,20.5887,21.2827,22127286.144967,0
+QCOM.US,D,20010702,000000,20.9406,21.6317,20.7559,21.0557,17762472.976527,0
+QCOM.US,D,20010703,000000,22.5556,23.2702,22.2657,23.2418,41584264.238469,0
+QCOM.US,D,20010705,000000,22.9104,23.2849,22.2902,22.3472,28763963.054177,0
+QCOM.US,D,20010706,000000,22.2294,22.5556,21.1048,21.1736,28689597.783798,0
+QCOM.US,D,20010709,000000,21.8568,22.8544,21.7182,22.4593,36693402.519309,0
+QCOM.US,D,20010710,000000,22.6588,22.8319,21.3663,21.4872,30153866.306392,0
+QCOM.US,D,20010711,000000,21.2376,21.6485,20.0943,20.5416,41416320.01594,0
+QCOM.US,D,20010712,000000,21.6749,23.1277,21.6002,23.0599,41108704.758961,0
+QCOM.US,D,20010713,000000,22.7621,24.7201,22.4761,23.8621,57777093.561066,0
+QCOM.US,D,20010716,000000,23.803,24.2552,23.1985,23.3302,33875729.211472,0
+QCOM.US,D,20010717,000000,23.3665,23.8541,22.939,23.5406,29764469.293801,0
+QCOM.US,D,20010718,000000,23.3735,23.7607,22.4515,22.7621,24986395.121809,0
+QCOM.US,D,20010719,000000,23.4393,24.5353,23.4108,23.9082,38060520.172104,0
+QCOM.US,D,20010720,000000,23.628,23.9082,23.2565,23.4679,34318630.722193,0
+QCOM.US,D,20010723,000000,23.4335,23.7607,22.1045,22.1428,29249671.622394,0
+QCOM.US,D,20010724,000000,21.1048,21.2376,20.5416,21.0213,51032847.095463,0
+QCOM.US,D,20010725,000000,21.2011,21.8292,20.7883,21.6829,29706570.85881,0
+QCOM.US,D,20010726,000000,21.7339,21.9954,20.9819,21.7113,38320942.57353,0
+QCOM.US,D,20010727,000000,23.0108,23.511,22.7375,22.996,47351320.103483,0
+QCOM.US,D,20010730,000000,22.9646,23.6693,22.8957,23.3302,31489707.552394,0
+QCOM.US,D,20010731,000000,23.4108,23.6142,22.4761,23.0108,38934255.381772,0
+QCOM.US,D,20010801,000000,23.3665,23.9927,23.2702,23.7883,25941627.228945,0
+QCOM.US,D,20010802,000000,24.0881,24.8823,24.0438,24.8675,34837542.559071,0
+QCOM.US,D,20010803,000000,24.5628,24.7948,24.1245,24.3299,24071499.945125,0
+QCOM.US,D,20010806,000000,24.1245,24.8165,24.1106,24.4871,18979767.454113,0
+QCOM.US,D,20010807,000000,24.3889,25.0582,24.2905,24.5835,21772471.928332,0
+QCOM.US,D,20010808,000000,24.3819,25.0582,23.3086,23.686,31034454.389107,0
+QCOM.US,D,20010809,000000,23.7066,24.1628,23.2565,23.9141,30881881.315464,0
+QCOM.US,D,20010810,000000,23.7538,23.8621,22.6283,23.2064,35422596.42214,0
+QCOM.US,D,20010813,000000,23.7883,24.3299,23.5258,24.2326,27167981.212841,0
+QCOM.US,D,20010814,000000,24.4665,24.6543,23.8354,23.9859,21376766.325216,0
+QCOM.US,D,20010815,000000,23.9288,24.0714,23.1071,23.1188,28100162.192074,0
+QCOM.US,D,20010816,000000,22.7896,23.6015,22.0111,23.5857,32874388.74443,0
+QCOM.US,D,20010817,000000,23.0599,23.3951,22.3325,22.3974,25394991.573263,0
+QCOM.US,D,20010820,000000,22.5802,23.1828,22.3738,23.1828,20256612.543923,0
+QCOM.US,D,20010821,000000,23.1906,24.0084,22.7119,22.7277,31082202.718039,0
+QCOM.US,D,20010822,000000,23.1405,23.3086,22.1045,23.1985,37975181.759102,0
+QCOM.US,D,20010823,000000,23.0904,23.8099,22.9027,22.9104,30255666.46803,0
+QCOM.US,D,20010824,000000,23.2132,24.0665,23.1071,24.0585,28702490.666838,0
+QCOM.US,D,20010827,000000,23.9347,24.2246,23.4679,23.6437,20312593.273199,0
+QCOM.US,D,20010828,000000,23.803,23.8257,22.7679,22.8544,30260884.458806,0
+QCOM.US,D,20010829,000000,23.0599,23.1071,22.4131,22.828,29349010.813143,0
+QCOM.US,D,20010830,000000,22.5292,22.9104,21.668,21.6829,39621935.495093,0
+QCOM.US,D,20010831,000000,21.5059,21.8872,21.1205,21.4125,32274525.309957,0
+QCOM.US,D,20010904,000000,21.3751,21.4627,19.649,19.7591,57110544.83523,0
+QCOM.US,D,20010905,000000,19.5842,19.7237,18.6946,19.3659,65754552.987717,0
+QCOM.US,D,20010906,000000,19.1595,20.0049,17.6095,17.6508,68309610.486424,0
+QCOM.US,D,20010907,000000,17.4659,18.3024,17.2654,17.8926,62468456.914214,0
+QCOM.US,D,20010910,000000,18.3634,18.847,18.0763,18.387,49566933.517092,0
+QCOM.US,D,20010917,000000,17.1927,18.3516,16.6325,16.6629,57765019.645189,0
+QCOM.US,D,20010918,000000,16.9312,17.6095,16.486,16.8692,43968358.018327,0
+QCOM.US,D,20010919,000000,16.6108,16.8939,15.5021,16.3719,56421769.035407,0
+QCOM.US,D,20010920,000000,16.1931,16.7346,15.9158,16.5665,60518478.806055,0
+QCOM.US,D,20010921,000000,15.5915,16.7346,15.5767,16.3317,62096897.108152,0
+QCOM.US,D,20010924,000000,16.943,17.4119,16.6962,17.3244,41685244.415594,0
+QCOM.US,D,20010925,000000,17.2221,17.7776,16.998,17.7706,49616600.569091,0
+QCOM.US,D,20010926,000000,17.8729,17.9357,16.7611,16.8555,44044369.361834,0
+QCOM.US,D,20010927,000000,16.7101,17.3755,16.0506,17.3106,43453834.014208,0
+QCOM.US,D,20010928,000000,17.405,17.9093,17.1259,17.2939,40720686.256315,0
+QCOM.US,D,20011001,000000,17.1927,17.2428,16.2246,16.3031,43358340.408394,0
+QCOM.US,D,20011002,000000,16.4064,17.0993,16.2156,16.6904,45134615.072775,0
+QCOM.US,D,20011003,000000,16.6177,17.4837,15.7713,16.31,91190430.860709,0
+QCOM.US,D,20011004,000000,16.0653,16.5164,15.2691,15.2839,105358921.89151,0
+QCOM.US,D,20011005,000000,14.927,15.0067,13.9371,13.9933,106889874.68813,0
+QCOM.US,D,20011008,000000,14.2183,15.2228,14.1298,14.9978,65081967.303942,0
+QCOM.US,D,20011009,000000,15.1511,15.3733,14.5771,14.8602,57005445.405881,0
+QCOM.US,D,20011010,000000,14.692,16.4064,14.6676,16.3317,70494759.338949,0
+QCOM.US,D,20011011,000000,17.2734,18.3575,17.0993,18.0763,94423017.349328,0
+QCOM.US,D,20011012,000000,17.7058,18.1707,17.1416,18.0115,51291615.284956,0
+QCOM.US,D,20011015,000000,17.691,18.7389,17.3451,18.3948,43734283.977814,0
+QCOM.US,D,20011016,000000,18.2346,18.4185,17.6016,18.1374,47878470.444808,0
+QCOM.US,D,20011017,000000,18.5206,18.5541,16.9175,16.9735,50149240.533777,0
+QCOM.US,D,20011018,000000,17.2939,17.7098,16.8142,17.2428,45770428.622291,0
+QCOM.US,D,20011019,000000,17.23,17.8857,17.2104,17.5732,39572536.00628,0
+QCOM.US,D,20011022,000000,17.5555,17.9357,16.9588,17.5889,31286367.67085,0
+QCOM.US,D,20011023,000000,17.7058,18.6367,17.5732,17.9574,45515776.632971,0
+QCOM.US,D,20011024,000000,18.0283,19.4673,17.9948,19.3719,55085374.350724,0
+QCOM.US,D,20011025,000000,18.962,20.3696,18.4401,20.3283,48529652.091159,0
+QCOM.US,D,20011026,000000,20.0196,20.7421,19.8762,20.1072,54566183.759806,0
+QCOM.US,D,20011029,000000,19.9921,20.0128,19.0013,19.0298,36754865.750496,0
+QCOM.US,D,20011030,000000,18.4616,18.4922,17.6232,17.7175,58493035.671612,0
+QCOM.US,D,20011031,000000,18.092,18.7586,17.8256,17.8729,44021871.672612,0
+QCOM.US,D,20011101,000000,18.1707,18.8107,17.8256,18.79,40541215.452483,0
+QCOM.US,D,20011102,000000,18.7586,19.5989,18.6229,19.477,44546550.869541,0
+QCOM.US,D,20011105,000000,19.4977,19.6776,18.9208,19.3129,42876468.268959,0
+QCOM.US,D,20011106,000000,19.4299,19.9548,18.9021,19.9125,48295580.085347,0
+QCOM.US,D,20011107,000000,18.782,20.6911,18.6297,20.0579,126017550.66378,0
+QCOM.US,D,20011108,000000,20.2408,21.1205,19.883,20.4826,78675007.243167,0
+QCOM.US,D,20011109,000000,20.1603,20.576,19.9391,20.1661,36297697.933544,0
+QCOM.US,D,20011112,000000,20.1072,20.5416,19.5321,20.4581,32655416.254916,0
+QCOM.US,D,20011113,000000,20.8728,21.0852,20.6035,20.9485,31239723.167223,0
+QCOM.US,D,20011114,000000,21.1451,21.3614,20.5977,21.1362,31381590.661427,0
+QCOM.US,D,20011115,000000,20.9956,21.8292,20.9712,21.4498,37637109.062494,0
+QCOM.US,D,20011116,000000,21.5658,21.9737,21.4498,21.8656,37279273.314839,0
+QCOM.US,D,20011119,000000,21.953,22.7375,21.8803,22.7306,35748590.116118,0
+QCOM.US,D,20011120,000000,22.5556,22.6411,21.499,21.5531,39197698.296867,0
+QCOM.US,D,20011121,000000,21.5393,21.901,21.1786,21.7496,23721626.999928,0
+QCOM.US,D,20011123,000000,21.901,22.3738,21.7998,22.3089,9829745.4345402,0
+QCOM.US,D,20011126,000000,22.359,22.4269,21.4627,21.9807,40651530.837907,0
+QCOM.US,D,20011127,000000,21.7496,22.4406,21.097,21.8352,38268805.394488,0
+QCOM.US,D,20011128,000000,21.6966,22.0474,20.8237,20.8503,37441450.177315,0
+QCOM.US,D,20011129,000000,20.8364,21.325,20.5642,21.2591,27571362.725571,0
+QCOM.US,D,20011130,000000,21.2533,21.8509,21.1451,21.3663,29285894.387375,0
+QCOM.US,D,20011203,000000,21.1667,21.499,20.7559,20.8444,24527301.460338,0
+QCOM.US,D,20011204,000000,20.9899,21.8205,20.7883,21.7998,27316432.999559,0
+QCOM.US,D,20011205,000000,21.953,22.651,21.9316,22.5556,41261272.745852,0
+QCOM.US,D,20011206,000000,22.4515,22.4761,21.7113,21.8509,40789011.516704,0
+QCOM.US,D,20011207,000000,21.7496,21.7624,20.5563,20.7362,45916418.420772,0
+QCOM.US,D,20011210,000000,20.576,21.3751,20.4521,20.7559,31720487.41195,0
+QCOM.US,D,20011211,000000,20.7421,21.499,20.7068,20.9406,31988038.388413,0
+QCOM.US,D,20011212,000000,21.0714,21.268,20.3213,20.9899,30969694.942262,0
+QCOM.US,D,20011213,000000,20.5977,20.7421,20.0128,20.0128,32494883.430867,0
+QCOM.US,D,20011214,000000,20.1298,20.4738,19.9272,20.3213,26490999.557504,0
+QCOM.US,D,20011217,000000,20.344,20.4738,19.4003,19.477,41673718.851643,0
+QCOM.US,D,20011218,000000,19.9125,19.9391,19.3659,19.5036,34447056.981433,0
+QCOM.US,D,20011219,000000,19.0651,19.6874,18.9532,19.0239,29475789.981903,0
+QCOM.US,D,20011220,000000,18.9021,18.9208,17.9653,18.036,41677015.067301,0
+QCOM.US,D,20011221,000000,18.2729,18.5993,18.0685,18.1914,41792538.269997,0
+QCOM.US,D,20011224,000000,18.2651,18.5993,18.2131,18.2346,7159982.6829499,0
+QCOM.US,D,20011226,000000,18.3221,18.9413,18.3221,18.4185,16823156.300802,0
+QCOM.US,D,20011227,000000,18.5139,19.0092,18.5139,18.9944,19607077.98805,0
+QCOM.US,D,20011228,000000,19.1595,19.3798,18.7586,18.847,20360339.567431,0
+QCOM.US,D,20011231,000000,18.7389,18.8293,18.1914,18.3713,20143830.083507,0
+QCOM.US,D,20020102,000000,18.5482,18.9355,18.1117,18.9355,25537963.910123,0
+QCOM.US,D,20020103,000000,18.9413,19.4092,18.7978,18.9158,30514714.428912,0
+QCOM.US,D,20020104,000000,19.0977,19.1301,18.1187,18.3447,53410906.969434,0
+QCOM.US,D,20020107,000000,18.3369,18.3516,17.1416,17.18,54971223.55387,0
+QCOM.US,D,20020108,000000,17.0462,17.6753,16.9096,17.5318,77364414.602172,0
+QCOM.US,D,20020109,000000,17.8857,17.924,16.7346,16.8142,63028534.822211,0
+QCOM.US,D,20020110,000000,16.9803,17.1583,16.5508,16.9893,68598844.25435,0
+QCOM.US,D,20020111,000000,16.8438,17.0993,16.7533,16.9233,32220195.740562,0
+QCOM.US,D,20020114,000000,16.8142,17.3755,16.7611,17.1583,36799875.371849,0
+QCOM.US,D,20020115,000000,17.0836,17.2104,16.7936,16.9372,50566069.385575,0
+QCOM.US,D,20020116,000000,16.8035,16.9588,16.5302,16.5508,38564621.420228,0
+QCOM.US,D,20020117,000000,16.8084,17.2517,16.6678,17.2026,32725665.325125,0
+QCOM.US,D,20020118,000000,16.8142,16.998,16.318,16.3552,35420400.979734,0
+QCOM.US,D,20020122,000000,16.427,16.427,15.0145,15.0655,50859416.301622,0
+QCOM.US,D,20020123,000000,15.2839,16.0653,15.0449,15.8461,45767410.143322,0
+QCOM.US,D,20020124,000000,16.2313,16.3719,15.8677,15.9021,51515544.306164,0
+QCOM.US,D,20020125,000000,15.2228,16.8625,15.2228,16.7533,77510948.683176,0
+QCOM.US,D,20020128,000000,16.9588,17.0462,16.0731,16.5164,40997840.004261,0
+QCOM.US,D,20020129,000000,16.6629,16.7474,15.6417,15.7114,39145555.013722,0
+QCOM.US,D,20020130,000000,15.8893,16.2834,15.6484,16.2687,42697825.588445,0
+QCOM.US,D,20020131,000000,16.1931,16.2687,15.8018,16.0319,27115289.577769,0
+QCOM.US,D,20020201,000000,15.9542,16.0033,15.327,15.4519,27289542.390825,0
+QCOM.US,D,20020204,000000,15.4283,15.6701,14.7747,14.8385,33497033.708919,0
+QCOM.US,D,20020205,000000,14.528,15.0067,14.2272,14.4896,45924922.453702,0
+QCOM.US,D,20020206,000000,14.6272,14.9546,14.1171,14.7747,36060056.044785,0
+QCOM.US,D,20020207,000000,14.7373,14.8464,14.2095,14.2272,34424828.890095,0
+QCOM.US,D,20020208,000000,14.3716,14.6026,12.5895,13.6295,155547127.96725,0
+QCOM.US,D,20020211,000000,14.1239,15.0292,14.0964,15.0224,72153313.32353,0
+QCOM.US,D,20020212,000000,14.7963,15.0067,14.6616,14.7373,34490684.023442,0
+QCOM.US,D,20020213,000000,14.9044,15.3172,14.8464,15.2485,30022145.866194,0
+QCOM.US,D,20020214,000000,15.2839,15.2839,14.5624,14.5771,26940211.693451,0
+QCOM.US,D,20020215,000000,14.5829,14.7963,13.3347,13.6128,54956128.106972,0
+QCOM.US,D,20020219,000000,13.4348,13.8624,13.0683,13.5883,48080432.83376,0
+QCOM.US,D,20020220,000000,13.8113,13.8557,12.5345,13.0683,63361121.964859,0
+QCOM.US,D,20020221,000000,12.9887,13.0122,11.816,11.8298,73503696.577752,0
+QCOM.US,D,20020222,000000,11.9065,12.2093,11.2872,11.8936,81262454.130126,0
+QCOM.US,D,20020225,000000,12.7115,13.081,12.4756,13.0683,73249592.940357,0
+QCOM.US,D,20020226,000000,13.316,13.373,12.4057,12.6505,61259945.223598,0
+QCOM.US,D,20020227,000000,12.8993,12.9807,12.217,12.217,37193653.095745,0
+QCOM.US,D,20020228,000000,12.389,12.6879,12.0273,12.1001,32821980.950152,0
+QCOM.US,D,20020301,000000,12.3026,13.1164,12.1767,13.0889,40098316.993814,0
+QCOM.US,D,20020304,000000,13.201,14.1702,13.1931,14.1445,45916693.10541,0
+QCOM.US,D,20020305,000000,13.7956,14.3922,13.7159,14.1368,42334233.671592,0
+QCOM.US,D,20020306,000000,14.2272,14.7206,14.1525,14.5417,43447519.31958,0
+QCOM.US,D,20020307,000000,14.7619,15.1089,14.4759,15.0785,40164717.427036,0
+QCOM.US,D,20020308,000000,15.5021,16.0506,15.4362,15.9385,48068089.319996,0
+QCOM.US,D,20020311,000000,15.8382,16.252,15.3419,15.8893,32899091.032213,0
+QCOM.US,D,20020312,000000,15.1511,15.5374,15.0882,15.4942,32367550.823428,0
+QCOM.US,D,20020313,000000,15.2395,15.3035,14.7747,14.9044,29650320.531647,0
+QCOM.US,D,20020314,000000,15.0655,15.2395,14.699,14.7049,30603077.424987,0
+QCOM.US,D,20020315,000000,14.7816,15.2779,14.7049,15.2779,35633339.563361,0
+QCOM.US,D,20020318,000000,15.5541,16.0102,15.5021,15.9021,39702608.338647,0
+QCOM.US,D,20020319,000000,15.9709,15.9778,15.5226,15.6651,27956090.09931,0
+QCOM.US,D,20020320,000000,15.0952,15.2839,14.6115,14.6272,30918930.169062,0
+QCOM.US,D,20020321,000000,14.4159,15.2091,14.1967,15.2032,42013992.077409,0
+QCOM.US,D,20020322,000000,15.0715,15.1678,14.6272,14.7206,24381588.381198,0
+QCOM.US,D,20020325,000000,14.7206,14.9044,14.3598,14.3598,24801440.798718,0
+QCOM.US,D,20020326,000000,14.2016,14.9044,14.0354,14.5122,32398564.753789,0
+QCOM.US,D,20020327,000000,13.9795,14.1171,13.6659,13.7809,41259628.707425,0
+QCOM.US,D,20020328,000000,13.9224,13.9628,13.5106,13.7022,27784586.16734,0
+QCOM.US,D,20020401,000000,13.4988,14.4069,13.3975,14.3146,34475595.697996,0
+QCOM.US,D,20020402,000000,14.007,14.3598,13.5549,13.5636,27794739.32545,0
+QCOM.US,D,20020403,000000,13.9706,14.0354,13.4831,13.7022,33661683.75049,0
+QCOM.US,D,20020404,000000,13.373,13.5931,13.0388,13.316,42929436.623368,0
+QCOM.US,D,20020405,000000,13.3347,13.5342,12.9523,13.0683,25126894.279575,0
+QCOM.US,D,20020408,000000,12.7115,13.2138,12.5728,13.147,31023756.948473,0
+QCOM.US,D,20020409,000000,13.3975,13.5342,12.7193,12.741,27653688.763706,0
+QCOM.US,D,20020410,000000,12.8993,13.2068,12.7193,12.8432,27355948.928148,0
+QCOM.US,D,20020411,000000,12.7036,12.741,12.4588,12.6092,20801050.722498,0
+QCOM.US,D,20020412,000000,12.6721,13.1557,12.4057,12.9955,31409850.623951,0
+QCOM.US,D,20020415,000000,13.0967,13.2658,12.5345,13.1704,33272021.209416,0
+QCOM.US,D,20020416,000000,13.5971,14.4237,13.5883,14.4159,40275039.933913,0
+QCOM.US,D,20020417,000000,14.5624,14.6803,14.1525,14.4827,37663727.021291,0
+QCOM.US,D,20020418,000000,13.8497,14.3716,13.7159,13.9706,29457675.038686,0
+QCOM.US,D,20020419,000000,14.1445,14.1445,13.5636,13.5636,19874358.349277,0
+QCOM.US,D,20020422,000000,13.1037,13.1164,12.5591,12.7498,38622246.187931,0
+QCOM.US,D,20020423,000000,12.623,12.851,11.5526,11.7324,70026884.925209,0
+QCOM.US,D,20020424,000000,12.2387,12.3311,11.3864,12.1129,83868550.069321,0
+QCOM.US,D,20020425,000000,11.5821,12.0765,11.5751,11.7914,47624917.19404,0
+QCOM.US,D,20020426,000000,11.8808,12.1709,11.1388,11.1535,37247162.680627,0
+QCOM.US,D,20020429,000000,11.1593,11.472,10.3916,10.6335,47031082.578703,0
+QCOM.US,D,20020430,000000,10.7151,11.1928,10.6473,10.9775,40300005.715479,0
+QCOM.US,D,20020501,000000,10.831,11.0621,10.4664,10.839,36367395.599774,0
+QCOM.US,D,20020502,000000,10.8006,10.8075,10.2806,10.3485,34626519.646459,0
+QCOM.US,D,20020503,000000,10.2905,10.3445,9.53949,9.76852,56223913.690472,0
+QCOM.US,D,20020506,000000,9.69381,9.99269,9.55914,9.62894,29754045.520454,0
+QCOM.US,D,20020507,000000,9.74295,9.9061,8.95739,9.02482,57299613.323791,0
+QCOM.US,D,20020508,000000,9.68594,10.7574,9.41858,10.7151,60697670.855845,0
+QCOM.US,D,20020509,000000,10.5313,10.6531,9.85992,10.3141,52750399.270939,0
+QCOM.US,D,20020510,000000,10.3986,10.5608,9.65056,9.7518,51466969.888615,0
+QCOM.US,D,20020513,000000,10.4074,10.6473,9.91499,10.5893,46937780.345892,0
+QCOM.US,D,20020514,000000,11.1073,11.3697,10.9018,11.1672,50296597.651346,0
+QCOM.US,D,20020515,000000,10.9549,12.0912,10.8517,11.6685,59547884.706187,0
+QCOM.US,D,20020516,000000,11.5821,11.8435,11.3697,11.7629,39375239.186777,0
+QCOM.US,D,20020517,000000,12.1943,12.3556,11.4356,11.8218,43482099.063484,0
+QCOM.US,D,20020520,000000,11.5821,11.7717,11.4149,11.6037,27234933.050038,0
+QCOM.US,D,20020521,000000,11.8878,12.1709,11.7403,11.8739,45615113.789019,0
+QCOM.US,D,20020522,000000,11.697,11.8671,11.0188,11.4149,40413064.895233,0
+QCOM.US,D,20020523,000000,11.3196,11.7255,11.1593,11.523,34278018.089752,0
+QCOM.US,D,20020524,000000,11.3619,11.4484,11.2242,11.2823,16228507.805054,0
+QCOM.US,D,20020528,000000,11.4356,11.5751,11.0679,11.4277,27680033.055216,0
+QCOM.US,D,20020529,000000,11.0827,11.4277,11.0679,11.3255,27677013.558896,0
+QCOM.US,D,20020530,000000,11.0994,11.4641,11.0267,11.3403,26551646.873579,0
+QCOM.US,D,20020531,000000,11.5526,11.9919,11.4484,11.5083,41694297.817802,0
+QCOM.US,D,20020603,000000,11.8081,12.047,11.2872,11.3403,34937156.434459,0
+QCOM.US,D,20020604,000000,11.1535,11.8808,11.1535,11.8081,41001130.115817,0
+QCOM.US,D,20020605,000000,11.7855,11.9605,11.5083,11.9447,30652743.459636,0
+QCOM.US,D,20020606,000000,11.7629,11.8081,11.0994,11.1928,43111646.134778,0
+QCOM.US,D,20020607,000000,10.4949,11.4071,10.4527,11.2332,51550663.24584,0
+QCOM.US,D,20020610,000000,11.1928,11.7472,10.8458,11.4563,46173270.93925,0
+QCOM.US,D,20020611,000000,11.5358,11.8592,11.2823,11.3914,41821078.003912,0
+QCOM.US,D,20020612,000000,11.1388,12.0677,11.0267,12.0116,64396483.650376,0
+QCOM.US,D,20020613,000000,11.8435,12.3753,11.7796,11.7855,58137398.418413,0
+QCOM.US,D,20020614,000000,10.3209,11.0424,10.0791,10.8871,114057267.7522,0
+QCOM.US,D,20020617,000000,10.9411,10.9845,10.5224,10.6335,58694728.462678,0
+QCOM.US,D,20020618,000000,10.5608,10.7918,10.4723,10.5097,36722485.518397,0
+QCOM.US,D,20020619,000000,10.4812,10.6934,10.1735,10.2335,41327135.000651,0
+QCOM.US,D,20020620,000000,10.0487,10.1529,9.53949,9.57389,59388724.287979,0
+QCOM.US,D,20020621,000000,9.89928,10.1037,9.36649,9.50607,81050058.811675,0
+QCOM.US,D,20020624,000000,9.40187,10.088,9.21984,9.7518,58668660.890508,0
+QCOM.US,D,20020625,000000,9.96904,10.0281,9.4579,9.59158,48037082.51109,0
+QCOM.US,D,20020626,000000,9.05076,9.93564,8.90676,9.85402,59937272.562624,0
+QCOM.US,D,20020627,000000,10.0487,10.1529,9.47953,9.99269,45852204.273801,0
+QCOM.US,D,20020628,000000,10.0281,10.2118,9.85402,10.0004,30091571.899838,0
+QCOM.US,D,20020701,000000,9.91993,10.1814,9.61419,9.62205,31659017.059311,0
+QCOM.US,D,20020702,000000,9.27881,9.35862,8.8182,9.02482,51677171.799363,0
+QCOM.US,D,20020703,000000,8.92171,9.69381,8.92171,9.59944,35939040.166675,0
+QCOM.US,D,20020705,000000,9.89928,10.4153,9.567,10.3859,20205847.770722,0
+QCOM.US,D,20020708,000000,10.3376,10.5156,9.77638,9.88446,37807516.290613,0
+QCOM.US,D,20020709,000000,9.98474,10.2905,9.91993,10.0142,32282760.762352,0
+QCOM.US,D,20020710,000000,10.1312,10.1529,9.60829,9.61419,32503934.798374,0
+QCOM.US,D,20020711,000000,9.52179,10.2187,9.49722,10.1587,41827939.015765,0
+QCOM.US,D,20020712,000000,10.2266,10.4723,9.92576,10.2335,40568927.063081,0
+QCOM.US,D,20020715,000000,10.0712,10.7288,9.78719,10.6934,42860551.820198,0
+QCOM.US,D,20020716,000000,10.4664,11.0621,10.4595,10.8596,50404715.559664,0
+QCOM.US,D,20020717,000000,11.3196,11.4218,10.7643,10.9018,56391583.228362,0
+QCOM.US,D,20020718,000000,10.9775,11.3462,10.9185,11.0483,45953734.837554,0
+QCOM.US,D,20020719,000000,10.8812,11.2075,10.7574,10.9107,36094907.421276,0
+QCOM.US,D,20020722,000000,10.839,11.2006,10.4949,10.722,51822882.843803,0
+QCOM.US,D,20020723,000000,10.6767,10.831,10.1735,10.1981,44996311.357415,0
+QCOM.US,D,20020724,000000,10.1224,10.6197,9.79406,10.5893,58462028.862705,0
+QCOM.US,D,20020725,000000,9.74295,9.95533,9.16744,9.32854,82830443.572123,0
+QCOM.US,D,20020726,000000,10.0418,10.0644,9.29247,9.45102,63729930.855137,0
+QCOM.US,D,20020729,000000,9.87565,10.2806,9.71445,10.2335,45201844.646664,0
+QCOM.US,D,20020730,000000,10.1459,10.1656,9.68594,10.0328,49993645.929115,0
+QCOM.US,D,20020731,000000,9.96308,10.0064,9.73706,10.0004,26553569.666047,0
+QCOM.US,D,20020801,000000,9.3714,9.59158,9.11947,9.32068,54748946.709895,0
+QCOM.US,D,20020802,000000,9.26004,9.37927,9.05942,9.30113,32176289.944514,0
+QCOM.US,D,20020805,000000,9.19378,9.28461,8.44605,8.64156,41050525.535229,0
+QCOM.US,D,20020806,000000,8.78232,9.49722,8.77702,9.16154,41486574.1729,0
+QCOM.US,D,20020807,000000,9.43332,9.4579,8.49864,9.0946,42158881.102634,0
+QCOM.US,D,20020808,000000,8.96299,9.52179,8.84837,9.47363,35201140.580027,0
+QCOM.US,D,20020809,000000,9.26004,9.67808,9.13274,9.42546,29630560.532651,0
+QCOM.US,D,20020812,000000,9.20056,9.46478,9.13274,9.395,25384564.747865,0
+QCOM.US,D,20020813,000000,9.37927,9.94638,9.32854,9.57389,46202354.955688,0
+QCOM.US,D,20020814,000000,9.53457,10.1981,9.32068,10.1037,42584770.478093,0
+QCOM.US,D,20020815,000000,10.1224,10.431,9.89928,10.3573,41306831.736482,0
+QCOM.US,D,20020816,000000,10.2658,10.6531,10.1155,10.5893,26334583.950977,0
+QCOM.US,D,20020819,000000,10.5479,10.9628,10.4723,10.8812,27194046.75031,0
+QCOM.US,D,20020820,000000,10.7456,10.7918,10.5313,10.6531,26579635.203516,0
+QCOM.US,D,20020821,000000,10.5392,10.7721,10.1735,10.6404,39188635.738506,0
+QCOM.US,D,20020822,000000,10.7456,11.1672,10.6335,11.0119,31188951.272569,0
+QCOM.US,D,20020823,000000,10.839,10.9845,10.5539,10.7288,24071499.945125,0
+QCOM.US,D,20020826,000000,10.8812,11.0041,10.4949,10.8812,22428314.05738,0
+QCOM.US,D,20020827,000000,10.9698,11.0041,10.1981,10.3986,26960245.359734,0
+QCOM.US,D,20020828,000000,10.2982,10.4949,9.89928,9.93564,25020701.198426,0
+QCOM.US,D,20020829,000000,9.82454,10.4812,9.7518,10.3308,30547099.747763,0
+QCOM.US,D,20020830,000000,10.1981,10.3779,10.0281,10.088,19716841.969496,0
+QCOM.US,D,20020903,000000,9.96904,10.0418,9.58274,9.78719,28324352.672364,0
+QCOM.US,D,20020904,000000,9.7518,10.0585,9.55227,9.86779,36339132.585199,0
+QCOM.US,D,20020905,000000,9.70069,9.95533,9.55227,9.73706,30033948.149485,0
+QCOM.US,D,20020906,000000,9.91993,10.6984,9.91993,10.3573,50273820.190732,0
+QCOM.US,D,20020909,000000,10.3691,10.9549,10.3209,10.8654,47115876.709181,0
+QCOM.US,D,20020910,000000,10.722,10.9352,10.5392,10.7643,44953226.563229,0
+QCOM.US,D,20020911,000000,10.8871,11.3019,10.5813,10.6335,39194399.029157,0
+QCOM.US,D,20020912,000000,10.5608,10.6473,10.1892,10.2482,40666351.600167,0
+QCOM.US,D,20020913,000000,10.2118,10.4949,10.1529,10.3986,30560542.000078,0
+QCOM.US,D,20020916,000000,10.2531,10.3573,9.86779,9.94251,36001607.223166,0
+QCOM.US,D,20020917,000000,10.1529,10.2118,9.7518,9.80783,37992197.963767,0
+QCOM.US,D,20020918,000000,9.70953,10.1085,9.395,9.45102,40751418.380583,0
+QCOM.US,D,20020919,000000,9.20519,10.1037,9.13274,9.35862,50256526.249377,0
+QCOM.US,D,20020920,000000,9.89137,10.2335,9.73706,10.2187,89580451.293677,0
+QCOM.US,D,20020923,000000,9.99269,10.1529,9.91499,9.98474,36914847.170566,0
+QCOM.US,D,20020924,000000,9.82454,10.2266,9.81667,10.0221,40260769.558281,0
+QCOM.US,D,20020925,000000,10.2738,10.4812,10.1155,10.3141,47236069.550726,0
+QCOM.US,D,20020926,000000,10.5392,10.722,10.1892,10.4812,46672972.146409,0
+QCOM.US,D,20020927,000000,10.3691,10.7151,10.3485,10.4153,31439764.798408,0
+QCOM.US,D,20020930,000000,10.1892,10.3308,10.0064,10.0487,33428986.185219,0
+QCOM.US,D,20021001,000000,10.26,10.8458,10.1312,10.839,46253671.132867,0
+QCOM.US,D,20021002,000000,10.7151,10.9491,10.3445,10.4812,57916498.049681,0
+QCOM.US,D,20021003,000000,10.5539,10.8596,10.5224,10.5893,41179222.409704,0
+QCOM.US,D,20021004,000000,10.7643,10.8654,10.5027,10.6473,42198400.083275,0
+QCOM.US,D,20021007,000000,10.5686,10.896,10.437,10.7288,41545845.013732,0
+QCOM.US,D,20021008,000000,10.831,10.896,9.94251,10.4457,62028297.163124,0
+QCOM.US,D,20021009,000000,10.2187,10.4812,10.1155,10.1587,43399226.708123,0
+QCOM.US,D,20021010,000000,10.2531,10.9018,10.1981,10.8871,52086047.004857,0
+QCOM.US,D,20021011,000000,11.0621,11.5574,11.0267,11.4149,59887059.1934,0
+QCOM.US,D,20021014,000000,11.2419,11.9762,11.1593,11.9132,45958952.82833,0
+QCOM.US,D,20021015,000000,12.3556,12.8826,12.3311,12.8579,72343759.304685,0
+QCOM.US,D,20021016,000000,12.3753,12.7036,12.2387,12.4234,47622989.314819,0
+QCOM.US,D,20021017,000000,12.966,13.2491,12.8826,13.0967,55831229.618377,0
+QCOM.US,D,20021018,000000,12.7321,13.1931,12.5591,13.1704,47567013.672296,0
+QCOM.US,D,20021021,000000,13.081,13.4831,12.7193,13.4261,45756984.335274,0
+QCOM.US,D,20021022,000000,13.1617,13.4988,13.0476,13.4468,34679756.581404,0
+QCOM.US,D,20021023,000000,13.2885,13.3887,12.8353,13.2885,51095685.784541,0
+QCOM.US,D,20021024,000000,12.8696,13.2885,12.7989,12.8766,43784502.43379,0
+QCOM.US,D,20021025,000000,12.9582,13.3347,12.9365,13.2885,37938134.940206,0
+QCOM.US,D,20021028,000000,13.1931,13.316,12.7695,12.8766,40620245.274961,0
+QCOM.US,D,20021029,000000,12.28,12.4234,11.6548,12.2583,76970081.404896,0
+QCOM.US,D,20021030,000000,12.3389,12.4127,12.0116,12.2455,50612174.693432,0
+QCOM.US,D,20021031,000000,12.3753,12.8068,12.3556,12.5591,47935548.895287,0
+QCOM.US,D,20021101,000000,12.389,13.0967,12.1943,12.9807,38219407.940376,0
+QCOM.US,D,20021104,000000,13.081,13.3347,12.8432,12.9887,47255823.445619,0
+QCOM.US,D,20021105,000000,12.8432,12.9887,12.8353,12.966,38230390.239153,0
+QCOM.US,D,20021106,000000,13.1037,13.1037,12.5955,13.0476,37439805.121537,0
+QCOM.US,D,20021107,000000,12.8196,12.8766,12.5208,12.7193,41954442.482537,0
+QCOM.US,D,20021108,000000,13.1321,13.1557,12.6092,12.6377,68233868.740801,0
+QCOM.US,D,20021111,000000,12.5001,12.5434,11.9762,11.9978,47153197.195365,0
+QCOM.US,D,20021112,000000,12.1709,12.7567,12.1561,12.5434,44807239.816801,0
+QCOM.US,D,20021113,000000,12.4421,12.9228,12.28,12.7812,50268606.269357,0
+QCOM.US,D,20021114,000000,13.0034,13.9047,13.0034,13.8959,64371782.379943,0
+QCOM.US,D,20021115,000000,13.6502,14.4896,13.6433,14.3529,80608254.004805,0
+QCOM.US,D,20021118,000000,14.528,14.5555,13.9451,13.9628,49145707.676381,0
+QCOM.US,D,20021119,000000,13.828,13.8497,13.3484,13.4692,49622916.281069,0
+QCOM.US,D,20021120,000000,13.5204,14.3529,13.4988,14.2497,51162093.339216,0
+QCOM.US,D,20021121,000000,14.4601,14.8385,14.3922,14.7884,61159510.346347,0
+QCOM.US,D,20021122,000000,14.5869,14.8031,14.4955,14.8031,44655766.499063,0
+QCOM.US,D,20021125,000000,14.7963,15.2839,14.5829,15.2485,41687162.12131,0
+QCOM.US,D,20021126,000000,14.9546,15.1678,14.6272,14.6803,37800105.909483,0
+QCOM.US,D,20021127,000000,15.0067,15.2779,14.7747,15.1738,29809203.213166,0
+QCOM.US,D,20021129,000000,15.1895,15.2395,14.9044,14.9978,11732800.285033,0
+QCOM.US,D,20021202,000000,15.2839,15.6063,15.0882,15.5374,40865846.914127,0
+QCOM.US,D,20021203,000000,15.2091,15.2228,14.7441,14.8543,36721387.797195,0
+QCOM.US,D,20021204,000000,14.5869,14.7373,14.2783,14.5485,42410793.367027,0
+QCOM.US,D,20021205,000000,14.7206,14.7284,14.1368,14.3992,33874353.753581,0
+QCOM.US,D,20021206,000000,14.6733,15.3103,14.6676,15.0952,57571284.569828,0
+QCOM.US,D,20021209,000000,14.8091,14.8149,14.2183,14.2654,41819432.948134,0
+QCOM.US,D,20021210,000000,14.177,14.6026,14.0354,14.4069,35736793.936931,0
+QCOM.US,D,20021211,000000,14.2497,14.6272,14.1525,14.3825,29371238.90448,0
+QCOM.US,D,20021212,000000,14.2654,14.3529,13.8497,14.0158,36779566.003577,0
+QCOM.US,D,20021213,000000,13.7887,13.9303,13.5411,13.6885,34828764.858854,0
+QCOM.US,D,20021216,000000,13.7956,14.3294,13.7376,14.3294,33868870.234321,0
+QCOM.US,D,20021217,000000,14.2881,14.528,14.1171,14.3825,29015049.229954,0
+QCOM.US,D,20021218,000000,14.1613,14.2272,13.7376,13.95,36502130.449539,0
+QCOM.US,D,20021219,000000,14.0158,14.2783,13.4988,13.7022,38829975.936936,0
+QCOM.US,D,20021220,000000,13.6659,14.007,13.0388,13.7159,42724995.96857,0
+QCOM.US,D,20021223,000000,13.7436,14.2272,13.7209,14.1849,26606804.56629,0
+QCOM.US,D,20021224,000000,14.0444,14.2654,13.9628,13.9933,10617586.757825,0
+QCOM.US,D,20021226,000000,14.0827,14.4069,13.5931,13.8497,19443805.439072,0
+QCOM.US,D,20021227,000000,13.7159,13.8959,13.4692,13.5636,17648592.794909,0
+QCOM.US,D,20021230,000000,13.5489,13.7436,13.2295,13.3975,24249046.939138,0
+QCOM.US,D,20021231,000000,13.316,13.4348,13.0388,13.2432,19512130.699461,0
+QCOM.US,D,20030102,000000,13.3307,13.5273,13.147,13.5204,43488409.688711,0
+QCOM.US,D,20030103,000000,13.2658,13.2885,12.8826,12.9887,44271034.03857,0
+QCOM.US,D,20030106,000000,12.966,13.6502,12.9523,13.5971,39917752.538183,0
+QCOM.US,D,20030107,000000,13.6295,13.7956,13.3484,13.5636,39268217.982311,0
+QCOM.US,D,20030108,000000,13.4988,13.5342,13.1321,13.3307,33379588.731106,0
+QCOM.US,D,20030109,000000,13.5636,14.177,13.4899,14.0748,47101332.666261,0
+QCOM.US,D,20030110,000000,13.828,14.177,13.7376,13.9933,38879923.777674,0
+QCOM.US,D,20030113,000000,14.2272,14.3785,13.8113,14.0827,41324940.575597,0
+QCOM.US,D,20030114,000000,14.0827,14.3825,14.0827,14.3068,31715554.279317,0
+QCOM.US,D,20030115,000000,14.3716,14.4069,13.8428,13.9628,29917047.454196,0
+QCOM.US,D,20030116,000000,13.9136,14.528,13.776,13.9628,40887255.020952,0
+QCOM.US,D,20030117,000000,13.7289,13.7289,13.3631,13.3975,33921006.396012,0
+QCOM.US,D,20030121,000000,13.4545,13.7613,13.4261,13.4468,33295071.319966,0
+QCOM.US,D,20030122,000000,13.4348,13.7436,13.3229,13.3484,40098316.993814,0
+QCOM.US,D,20030123,000000,13.8113,14.2095,13.7289,13.8036,64890154.003698,0
+QCOM.US,D,20030124,000000,13.7681,13.7956,13.3631,13.3975,34220115.585359,0
+QCOM.US,D,20030127,000000,13.1243,13.5726,13.1164,13.2364,35406677.938678,0
+QCOM.US,D,20030128,000000,13.4468,13.5273,13.2364,13.4988,29947233.261239,0
+QCOM.US,D,20030129,000000,13.3484,13.9136,13.1931,13.837,40161429.350181,0
+QCOM.US,D,20030130,000000,13.89,13.9933,13.5813,13.6659,37512797.986075,0
+QCOM.US,D,20030131,000000,13.4468,13.9371,13.4114,13.7022,39105487.681155,0
+QCOM.US,D,20030203,000000,13.7159,13.7956,13.4348,13.5883,32227876.736928,0
+QCOM.US,D,20030204,000000,13.3788,13.4831,13.1704,13.316,30507034.449898,0
+QCOM.US,D,20030205,000000,13.4408,13.6433,13.1321,13.201,29230744.833468,0
+QCOM.US,D,20030206,000000,13.1704,13.4114,13.1557,13.316,28110314.332835,0
+QCOM.US,D,20030207,000000,13.3562,13.4468,13.14,13.1861,30078129.647521,0
+QCOM.US,D,20030210,000000,13.2885,13.7112,13.256,13.6954,38552819.136937,0
+QCOM.US,D,20030211,000000,13.9933,14.1044,13.5489,13.7022,55420984.041743,0
+QCOM.US,D,20030212,000000,13.6433,13.9136,13.2364,13.3022,54863646.876024,0
+QCOM.US,D,20030213,000000,13.3022,13.316,12.0273,12.3389,110381227.33153,0
+QCOM.US,D,20030214,000000,12.4057,12.623,11.8739,12.623,76492607.271725,0
+QCOM.US,D,20030218,000000,12.7321,12.9365,12.6377,12.8766,41315611.471402,0
+QCOM.US,D,20030219,000000,12.7989,12.9365,12.6662,12.9365,29225527.860041,0
+QCOM.US,D,20030220,000000,12.741,12.8766,12.5345,12.623,40139204.310894,0
+QCOM.US,D,20030221,000000,12.6014,12.9297,12.4687,12.8196,44900267.364974,0
+QCOM.US,D,20030224,000000,12.7193,12.9729,12.623,12.8068,28917909.551012,0
+QCOM.US,D,20030225,000000,12.6505,12.7036,12.3753,12.6505,34439098.248377,0
+QCOM.US,D,20030226,000000,12.6014,12.6377,12.1561,12.1767,37050135.459009,0
+QCOM.US,D,20030227,000000,12.1943,12.4914,12.0912,12.4588,39589824.860882,0
+QCOM.US,D,20030228,000000,12.4914,12.8432,12.4057,12.5895,36758156.879401,0
+QCOM.US,D,20030303,000000,12.7036,12.9228,12.3389,12.3753,33407301.359054,0
+QCOM.US,D,20030304,000000,12.3389,12.6299,12.1709,12.5345,34056014.913064,0
+QCOM.US,D,20030305,000000,12.5345,13.0967,12.5345,12.913,46887567.994018,0
+QCOM.US,D,20030306,000000,12.6662,12.8629,12.5955,12.7252,36935705.908115,0
+QCOM.US,D,20030307,000000,12.5208,12.8766,12.4421,12.8068,32152691.482036,0
+QCOM.US,D,20030310,000000,12.8353,12.8353,12.3753,12.4588,37166488.819722,0
+QCOM.US,D,20030311,000000,12.5138,12.7252,12.4185,12.5669,31804459.523215,0
+QCOM.US,D,20030312,000000,12.4756,12.8275,12.4057,12.7989,33255003.9874,0
+QCOM.US,D,20030313,000000,13.0683,13.7376,13.0319,13.7289,58858007.115759,0
+QCOM.US,D,20030314,000000,13.7887,13.8193,13.4468,13.659,52578889.234865,0
+QCOM.US,D,20030317,000000,13.4348,14.5624,13.4348,14.2183,57189302.007769,0
+QCOM.US,D,20030318,000000,14.2016,14.3294,13.9628,14.2969,34286525.174733,0
+QCOM.US,D,20030319,000000,14.2497,14.3294,13.9795,14.2576,35291972.685794,0
+QCOM.US,D,20030320,000000,13.837,14.2095,13.7022,14.0689,47665801.459068,0
+QCOM.US,D,20030321,000000,14.3922,14.4069,14.1368,14.2881,41439094.424503,0
+QCOM.US,D,20030324,000000,13.8497,14.1368,13.7376,13.89,31790462.814871,0
+QCOM.US,D,20030325,000000,13.8811,14.1967,13.7613,14.1239,31948254.89664,0
+QCOM.US,D,20030326,000000,14.0964,14.1239,13.8959,13.999,24971570.290147,0
+QCOM.US,D,20030327,000000,13.8113,13.8497,13.6502,13.7022,33253083.229634,0
+QCOM.US,D,20030328,000000,13.6659,13.7681,13.4468,13.6659,25433685.482639,0
+QCOM.US,D,20030331,000000,13.3975,13.4468,13.1037,13.1164,33440783.381757,0
+QCOM.US,D,20030401,000000,13.3022,13.3484,13.0388,13.1037,30992464.264073,0
+QCOM.US,D,20030402,000000,13.2295,13.2491,12.3231,12.4588,85465631.666562,0
+QCOM.US,D,20030403,000000,12.5895,12.8696,12.389,12.508,53622064.172313,0
+QCOM.US,D,20030404,000000,12.508,12.7036,12.3753,12.4914,34298220.636221,0
+QCOM.US,D,20030407,000000,13.0536,13.2068,12.4421,12.4588,38211086.013186,0
+QCOM.US,D,20030408,000000,12.1473,12.3753,11.7255,11.8081,65710595.306792,0
+QCOM.US,D,20030409,000000,11.8435,11.9369,11.3403,11.7403,66748007.97094,0
+QCOM.US,D,20030410,000000,11.6852,11.8936,11.589,11.7796,30316136.765114,0
+QCOM.US,D,20030411,000000,11.9762,11.9978,11.4356,11.6174,25192221.408005,0
+QCOM.US,D,20030414,000000,11.5958,12.1354,11.529,12.047,38120636.431212,0
+QCOM.US,D,20030415,000000,11.9369,12.2093,11.9015,12.0558,31099772.361382,0
+QCOM.US,D,20030416,000000,12.2013,12.2721,11.8878,11.9212,32715612.884715,0
+QCOM.US,D,20030417,000000,11.6765,12.0912,11.6037,12.0047,43204846.632538,0
+QCOM.US,D,20030421,000000,12.0401,12.2455,11.8808,11.9841,35311960.571304,0
+QCOM.US,D,20030422,000000,11.8592,12.1266,11.8298,12.1059,44983264.854449,0
+QCOM.US,D,20030423,000000,12.2897,12.3163,11.9605,12.0205,55019309.643172,0
+QCOM.US,D,20030424,000000,12.1709,12.3556,11.7796,11.8936,70532333.145411,0
+QCOM.US,D,20030425,000000,11.7717,11.7914,11.2006,11.3403,55318117.696768,0
+QCOM.US,D,20030428,000000,11.3019,11.4563,11.1742,11.3196,41673167.447666,0
+QCOM.US,D,20030429,000000,11.4424,11.7324,11.3196,11.6234,36643030.443407,0
+QCOM.US,D,20030430,000000,11.5526,11.8218,11.4886,11.6174,35223000.39048,0
+QCOM.US,D,20030501,000000,11.6391,11.8671,11.4563,11.7403,30148693.079038,0
+QCOM.US,D,20030502,000000,11.7324,11.7472,11.4563,11.697,34850314.377399,0
+QCOM.US,D,20030505,000000,11.6852,12.0116,11.6086,11.8347,30114827.515192,0
+QCOM.US,D,20030506,000000,11.6548,12.0116,11.6086,11.9605,32400301.371113,0
+QCOM.US,D,20030507,000000,11.9605,12.0273,11.5083,11.6391,42716106.359796,0
+QCOM.US,D,20030508,000000,11.4071,11.4563,10.9775,11.0768,68437235.073459,0
+QCOM.US,D,20030509,000000,11.2596,11.3864,11.1151,11.3333,42296557.112729,0
+QCOM.US,D,20030512,000000,11.1593,11.3777,11.1073,11.3403,39996568.717054,0
+QCOM.US,D,20030513,000000,11.2529,11.4886,11.2242,11.4356,39110529.670294,0
+QCOM.US,D,20030514,000000,11.4484,11.4995,11.1466,11.2419,30905138.965521,0
+QCOM.US,D,20030515,000000,10.9018,11.0994,10.779,11.0188,65039199.923116,0
+QCOM.US,D,20030516,000000,10.9352,11.3196,10.9185,11.0424,46118055.257558,0
+QCOM.US,D,20030519,000000,11.3333,11.4002,11.0267,11.0267,50005809.371836,0
+QCOM.US,D,20030520,000000,11.0621,11.3864,11.0345,11.2823,42483821.838833,0
+QCOM.US,D,20030521,000000,11.1869,11.5751,11.181,11.4356,33284488.83994,0
+QCOM.US,D,20030522,000000,11.5153,11.6616,11.3019,11.4277,37525759.031599,0
+QCOM.US,D,20030523,000000,11.2242,11.3255,11.1388,11.2596,28542097.219808,0
+QCOM.US,D,20030527,000000,11.1073,11.589,11.0827,11.5751,28010205.007748,0
+QCOM.US,D,20030528,000000,11.5153,11.6765,11.3864,11.4424,24359723.483994,0
+QCOM.US,D,20030529,000000,11.5526,12.0401,11.4356,11.8435,52381952.557443,0
+QCOM.US,D,20030530,000000,11.8936,12.3231,11.8878,12.225,48700492.710597,0
+QCOM.US,D,20030602,000000,12.3556,12.3753,11.9919,12.1561,45037946.42712,0
+QCOM.US,D,20030603,000000,12.1561,12.741,11.9919,12.6377,66276730.519739,0
+QCOM.US,D,20030604,000000,12.623,12.7321,12.4234,12.6446,36646819.056713,0
+QCOM.US,D,20030605,000000,12.4756,12.8629,12.4588,12.7193,32567639.252737,0
+QCOM.US,D,20030606,000000,12.8993,12.9887,12.2093,12.225,52128893.739024,0
+QCOM.US,D,20030609,000000,12.0116,12.5512,11.9605,12.1001,39550891.874136,0
+QCOM.US,D,20030610,000000,12.1709,12.3389,12.0401,12.2583,27098199.106518,0
+QCOM.US,D,20030611,000000,12.0765,12.3231,11.8592,12.2514,37608723.965857,0
+QCOM.US,D,20030612,000000,12.1709,12.2721,12.0273,12.2455,25419204.51545,0
+QCOM.US,D,20030613,000000,12.2093,12.3615,11.9132,12.0273,22424133.764126,0
+QCOM.US,D,20030616,000000,12.0116,12.389,11.9762,12.2721,26765164.329646,0
+QCOM.US,D,20030617,000000,12.3753,12.389,12.1059,12.3094,27623119.41552,0
+QCOM.US,D,20030618,000000,12.1561,13.1164,12.1266,13.0034,54380762.47283,0
+QCOM.US,D,20030619,000000,13.1617,13.9136,13.1037,13.4545,84310194.13481,0
+QCOM.US,D,20030620,000000,13.4988,13.5342,12.9228,13.2885,34324946.434172,0
+QCOM.US,D,20030623,000000,13.1164,13.2658,12.9365,13.1164,24476334.234385,0
+QCOM.US,D,20030624,000000,13.1037,13.3022,12.8903,13.0536,25639194.355474,0
+QCOM.US,D,20030625,000000,13.0536,13.1037,12.8353,12.8696,27851199.226817,0
+QCOM.US,D,20030626,000000,12.9365,13.3022,12.8432,13.2727,24139247.350424,0
+QCOM.US,D,20030627,000000,13.2491,13.4261,12.9729,13.1164,23643668.44754,0
+QCOM.US,D,20030630,000000,13.1037,13.3347,13.0259,13.1321,17771522.309331,0
+QCOM.US,D,20030701,000000,12.9228,13.2658,12.8353,13.1321,24609164.603992,0
+QCOM.US,D,20030702,000000,13.1774,13.7613,13.147,13.7533,31963908.868968,0
+QCOM.US,D,20030703,000000,13.5726,13.7887,13.4054,13.6128,18945916.133176,0
+QCOM.US,D,20030707,000000,13.8113,14.5702,13.7809,14.5328,59876450.262261,0
+QCOM.US,D,20030708,000000,14.3294,14.4453,14.1849,14.3922,34239538.841335,0
+QCOM.US,D,20030709,000000,14.3461,14.5417,14.0444,14.2497,25068679.448574,0
+QCOM.US,D,20030710,000000,14.1368,14.2095,13.7681,13.9047,30187082.80061,0
+QCOM.US,D,20030711,000000,13.9303,14.2272,13.9136,14.0827,19551623.228989,0
+QCOM.US,D,20030714,000000,14.177,14.4159,13.8811,13.9795,31281688.875845,0
+QCOM.US,D,20030715,000000,14.0601,14.1121,13.6295,13.776,31148031.400273,0
+QCOM.US,D,20030716,000000,13.8497,13.8811,13.4831,13.5971,24293412.577618,0
+QCOM.US,D,20030717,000000,13.2364,13.256,12.9523,13.0034,42255610.789321,0
+QCOM.US,D,20030718,000000,13.0319,13.1164,12.851,12.9365,21209032.694244,0
+QCOM.US,D,20030721,000000,13.081,13.081,12.508,12.7567,27029707.000645,0
+QCOM.US,D,20030722,000000,12.8993,13.4348,12.8353,13.2068,32481544.948304,0
+QCOM.US,D,20030723,000000,13.1861,13.316,12.8993,13.2068,26389219.742876,0
+QCOM.US,D,20030724,000000,13.3307,13.7681,13.2491,13.5636,43293982.815001,0
+QCOM.US,D,20030725,000000,13.5726,13.8497,13.2885,13.7956,22706059.903325,0
+QCOM.US,D,20030728,000000,13.9303,14.1171,13.8752,14.0748,31706835.58543,0
+QCOM.US,D,20030729,000000,14.0748,14.2095,13.6128,13.8959,25287843.199983,0
+QCOM.US,D,20030730,000000,13.89,14.007,13.4899,13.605,18413964.914784,0
+QCOM.US,D,20030731,000000,13.7022,13.8959,13.6373,13.659,24302679.623432,0
+QCOM.US,D,20030801,000000,13.6502,13.6797,13.2885,13.3022,23274795.464178,0
+QCOM.US,D,20030804,000000,13.1704,13.7681,13.1704,13.6197,26704792.71556,0
+QCOM.US,D,20030805,000000,13.6295,13.6295,13.1037,13.1243,22520847.173203,0
+QCOM.US,D,20030806,000000,13.1557,13.5636,13.081,13.2885,26662085.358414,0
+QCOM.US,D,20030807,000000,13.1704,13.5204,13.14,13.2658,26186890.090389,0
+QCOM.US,D,20030808,000000,13.3229,13.4054,12.8068,12.8826,28343938.704422,0
+QCOM.US,D,20030811,000000,12.8196,13.3434,12.8068,13.0741,25269805.575405,0
+QCOM.US,D,20030812,000000,13.1164,13.4692,13.0319,13.3975,24535535.895383,0
+QCOM.US,D,20030813,000000,13.5204,13.8113,13.2885,13.7809,38559641.489471,0
+QCOM.US,D,20030814,000000,13.6797,14.007,13.5489,13.9863,33295595.255481,0
+QCOM.US,D,20030815,000000,13.9863,14.0296,13.7956,13.9795,11412345.047242,0
+QCOM.US,D,20030818,000000,13.9136,14.2654,13.9047,14.2497,21705612.670031,0
+QCOM.US,D,20030819,000000,14.2497,14.3825,13.8497,14.0964,25244595.629717,0
+QCOM.US,D,20030820,000000,13.837,14.177,13.8113,14.0827,25300578.393693,0
+QCOM.US,D,20030821,000000,14.2016,14.5771,13.8497,14.0827,23322215.188896,0
+QCOM.US,D,20030822,000000,14.2497,14.4306,14.1368,14.1613,46063075.601187,0
+QCOM.US,D,20030825,000000,14.1613,14.2272,14.0601,14.2016,16416145.898796,0
+QCOM.US,D,20030826,000000,14.0512,14.4523,13.8664,14.4306,32930678.748262,0
+QCOM.US,D,20030827,000000,14.3785,14.9624,14.2969,14.9397,53030046.54499,0
+QCOM.US,D,20030828,000000,14.9397,15.0224,14.699,14.927,29536385.413102,0
+QCOM.US,D,20030829,000000,14.927,15.1589,14.8543,15.0578,25432974.35463,0
+QCOM.US,D,20030902,000000,15.0067,15.0715,14.7373,15.0224,31473048.43776,0
+QCOM.US,D,20030903,000000,15.0449,15.0882,14.6429,14.7049,33283951.67887,0
+QCOM.US,D,20030904,000000,14.6803,15.0067,14.6341,14.9761,35150407.344691,0
+QCOM.US,D,20030905,000000,14.9339,15.2562,14.927,15.0224,35470005.973352,0
+QCOM.US,D,20030908,000000,14.9761,15.5541,14.9761,15.4794,28063256.7849,0
+QCOM.US,D,20030909,000000,15.3733,15.388,14.9397,15.2395,25537844.880113,0
+QCOM.US,D,20030910,000000,14.9899,15.2091,14.7963,14.8031,19251756.113511,0
+QCOM.US,D,20030911,000000,14.8768,15.0882,14.7619,14.9397,24044225.795248,0
+QCOM.US,D,20030912,000000,15.3782,15.6574,15.3035,15.6063,41429494.705071,0
+QCOM.US,D,20030915,000000,15.5374,15.9238,15.4362,15.8382,43025635.253087,0
+QCOM.US,D,20030916,000000,15.5226,16.3926,15.4519,16.3641,57882811.539526,0
+QCOM.US,D,20030917,000000,16.31,16.4123,15.9965,16.1213,30663210.979054,0
+QCOM.US,D,20030918,000000,16.0928,16.7769,16.0928,16.6629,38543641.617969,0
+QCOM.US,D,20030919,000000,16.6325,16.6747,16.2973,16.4123,31804808.47444,0
+QCOM.US,D,20030922,000000,16.1518,16.4997,16.1311,16.2599,26642193.103852,0
+QCOM.US,D,20030923,000000,16.427,16.486,16.1518,16.318,30151902.819903,0
+QCOM.US,D,20030924,000000,16.3484,16.3552,15.7498,15.8598,25364623.660478,0
+QCOM.US,D,20030925,000000,15.734,16.1635,15.5767,15.6337,22927766.013663,0
+QCOM.US,D,20030926,000000,15.5541,15.8018,15.1589,15.1738,28338320.894894,0
+QCOM.US,D,20030929,000000,15.1738,15.8018,15.1738,15.794,27744464.915195,0
+QCOM.US,D,20030930,000000,15.5296,15.6417,15.1589,15.1895,27410960.122387,0
+QCOM.US,D,20031001,000000,15.2916,15.4745,14.9397,15.4362,32669893.152703,0
+QCOM.US,D,20031002,000000,15.6337,15.7498,15.4204,15.6701,22038732.904346,0
+QCOM.US,D,20031003,000000,15.9866,16.1311,15.8382,16.0319,21988015.94662,0
+QCOM.US,D,20031006,000000,15.9454,16.0869,15.8893,16.0033,11590161.63914,0
+QCOM.US,D,20031007,000000,16.0102,16.0102,15.5021,15.9454,26741531.277251,0
+QCOM.US,D,20031008,000000,15.9866,16.0869,15.6063,15.7576,22474783.576718,0
+QCOM.US,D,20031009,000000,16.0181,16.2313,15.7183,15.8893,30710044.709875,0
+QCOM.US,D,20031010,000000,15.8961,16.1635,15.8961,16.1518,22085251.25651,0
+QCOM.US,D,20031013,000000,16.318,16.5164,16.2834,16.3719,20757105.249779,0
+QCOM.US,D,20031014,000000,16.2156,16.3484,16.138,16.252,18135518.114337,0
+QCOM.US,D,20031015,000000,16.3994,16.3994,16.0181,16.079,20524358.851684,0
+QCOM.US,D,20031016,000000,16.079,16.4476,15.794,16.3484,26290560.142269,0
+QCOM.US,D,20031017,000000,16.3926,16.3994,15.7498,15.7635,25810630.124961,0
+QCOM.US,D,20031020,000000,15.8225,16.2452,15.8156,16.2156,19008115.926132,0
+QCOM.US,D,20031021,000000,16.3847,16.6325,16.2599,16.5164,24689089.69492,0
+QCOM.US,D,20031022,000000,16.2973,16.4476,16.0181,16.0319,18613203.856415,0
+QCOM.US,D,20031023,000000,15.8087,16.1567,15.7183,15.9866,20368363.410918,0
+QCOM.US,D,20031024,000000,15.9021,16.1213,15.56,16.1075,17636497.514671,0
+QCOM.US,D,20031027,000000,16.1724,16.3994,16.1006,16.1213,16940575.84485,0
+QCOM.US,D,20031028,000000,16.318,17.1927,16.2156,17.1259,39549613.064542,0
+QCOM.US,D,20031029,000000,17.1633,17.3539,16.9096,17.3175,25790531.348245,0
+QCOM.US,D,20031030,000000,17.691,17.7098,17.3106,17.5004,26026735.720731,0
+QCOM.US,D,20031031,000000,17.4788,17.5416,17.2221,17.3106,23377432.905289,0
+QCOM.US,D,20031103,000000,17.3106,17.7245,17.2851,17.5799,22995527.661869,0
+QCOM.US,D,20031104,000000,17.3972,17.4404,17.1259,17.2428,22072775.487181,0
+QCOM.US,D,20031105,000000,17.1416,17.3106,16.7346,16.9803,37135414.865682,0
+QCOM.US,D,20031106,000000,17.23,17.2734,16.7474,17.007,35469108.6702,0
+QCOM.US,D,20031107,000000,17.007,17.7402,17.007,17.5082,38049831.887624,0
+QCOM.US,D,20031110,000000,17.4247,17.4483,16.9509,17.0256,19251779.512572,0
+QCOM.US,D,20031111,000000,16.943,17.1633,16.8142,16.9175,13335274.857337,0
+QCOM.US,D,20031112,000000,17.118,17.4925,17.0256,17.4247,18671479.728447,0
+QCOM.US,D,20031113,000000,17.2595,17.4837,17.2026,17.4119,12800201.390226,0
+QCOM.US,D,20031114,000000,17.4404,17.7245,17.1513,17.2734,20031126.976432,0
+QCOM.US,D,20031117,000000,17.0394,17.1867,16.9096,17.0256,20868063.600728,0
+QCOM.US,D,20031118,000000,17.1633,17.237,16.5164,16.5508,23920291.13852,0
+QCOM.US,D,20031119,000000,16.5164,16.9312,16.486,16.7101,17711425.379884,0
+QCOM.US,D,20031120,000000,16.6028,16.7042,16.252,16.318,22501896.985215,0
+QCOM.US,D,20031121,000000,16.4358,16.4476,15.8893,16.0033,31501152.745655,0
+QCOM.US,D,20031124,000000,16.2009,16.5508,16.0506,16.4623,28753571.836047,0
+QCOM.US,D,20031125,000000,16.4476,16.8438,16.1006,16.6108,22311127.486598,0
+QCOM.US,D,20031126,000000,16.6962,16.7474,16.0574,16.2009,23561001.596982,0
+QCOM.US,D,20031128,000000,16.2973,16.3237,16.0869,16.2313,7554191.7634626,0
+QCOM.US,D,20031201,000000,16.3641,16.6747,16.318,16.6177,21388267.472755,0
+QCOM.US,D,20031202,000000,16.6177,16.7533,16.3031,16.3641,21112390.499701,0
+QCOM.US,D,20031203,000000,16.4997,16.6462,16.138,16.2009,26392501.715628,0
+QCOM.US,D,20031204,000000,17.3598,17.9948,17.3244,17.8926,81808509.896016,0
+QCOM.US,D,20031205,000000,17.6753,18.2198,17.5642,18.0283,45271954.33985,0
+QCOM.US,D,20031208,000000,17.8926,18.0213,17.7893,17.9357,24424816.621806,0
+QCOM.US,D,20031209,000000,17.924,17.9791,17.636,17.6508,29073558.075252,0
+QCOM.US,D,20031210,000000,17.6232,17.8926,17.5555,17.7706,21975799.601671,0
+QCOM.US,D,20031211,000000,17.8336,18.387,17.6232,18.2729,30639829.212236,0
+QCOM.US,D,20031212,000000,18.2857,18.6445,18.1117,18.5836,29093739.25736,0
+QCOM.US,D,20031215,000000,18.9276,18.9492,18.1777,18.2503,34136746.762948,0
+QCOM.US,D,20031216,000000,18.1451,18.3024,17.7706,18.1374,28196318.093071,0
+QCOM.US,D,20031217,000000,18.036,18.3447,17.8572,17.9722,21013888.588423,0
+QCOM.US,D,20031218,000000,17.9417,18.8931,17.9417,18.7586,42717402.464348,0
+QCOM.US,D,20031219,000000,18.847,18.847,18.4018,18.5993,30530644.10323,0
+QCOM.US,D,20031222,000000,18.5482,19.0651,18.5069,19.0347,20862878.165167,0
+QCOM.US,D,20031223,000000,19.0977,19.5449,18.9944,19.5036,27821432.568185,0
+QCOM.US,D,20031224,000000,19.4526,19.4526,19.1478,19.2579,7534389.0357454,0
+QCOM.US,D,20031226,000000,19.2844,19.4603,19.1969,19.3296,5362100.5110431,0
+QCOM.US,D,20031229,000000,19.2421,19.9921,19.2421,19.9774,19566778.699568,0
+QCOM.US,D,20031230,000000,19.8467,19.9626,19.6943,19.8162,16670654.441695,0
+QCOM.US,D,20031231,000000,19.8957,19.9705,19.5321,19.649,13611092.824061,0
+QCOM.US,D,20040102,000000,19.6874,20.0432,19.4299,19.538,18804075.090083,0
+QCOM.US,D,20040105,000000,19.4977,20.0049,19.4673,19.9548,21825531.844288,0
+QCOM.US,D,20040106,000000,19.8467,19.9774,19.5911,19.7591,22186920.179932,0
+QCOM.US,D,20040107,000000,19.6776,20.4826,19.649,20.3213,27850774.991654,0
+QCOM.US,D,20040108,000000,20.865,21.6542,20.7559,21.4872,52222899.978389,0
+QCOM.US,D,20040109,000000,21.2149,21.8656,21.2149,21.4872,32741662.144576,0
+QCOM.US,D,20040112,000000,21.4498,21.9807,21.3328,21.901,24985100.034607,0
+QCOM.US,D,20040113,000000,21.9453,22.0986,21.4292,21.6622,27132684.236826,0
+QCOM.US,D,20040114,000000,21.7772,21.9954,21.6485,21.901,20430905.033647,0
+QCOM.US,D,20040115,000000,21.4292,22.128,21.3535,21.8352,27595011.038223,0
+QCOM.US,D,20040116,000000,21.7339,21.8568,21.4627,21.7496,29962023.502984,0
+QCOM.US,D,20040120,000000,21.7418,21.7703,21.2376,21.4567,25182248.320936,0
+QCOM.US,D,20040121,000000,21.1736,21.5815,20.7716,21.4213,30812679.098934,0
+QCOM.US,D,20040122,000000,21.097,21.2533,20.7068,20.8099,30544506.521308,0
+QCOM.US,D,20040123,000000,20.9406,21.1736,20.4787,20.7421,20521922.297207,0
+QCOM.US,D,20040126,000000,20.5691,21.3328,20.5563,21.3054,18608686.820141,0
+QCOM.US,D,20040127,000000,21.3201,21.4931,20.7362,20.8099,19144109.238479,0
+QCOM.US,D,20040128,000000,20.9013,21.2376,20.5416,20.6114,24746776.521004,0
+QCOM.US,D,20040129,000000,20.7225,21.0252,20.4227,20.9712,30205947.531154,0
+QCOM.US,D,20040130,000000,20.9239,21.4567,20.8788,21.3535,23440023.360841,0
+QCOM.US,D,20040202,000000,21.268,21.436,20.8306,20.9742,22684659.935304,0
+QCOM.US,D,20040203,000000,20.9062,21.1736,20.7362,20.9318,15779113.563366,0
+QCOM.US,D,20040204,000000,20.8364,20.9062,20.4443,20.5563,19328781.755479,0
+QCOM.US,D,20040205,000000,20.5977,20.8237,20.2634,20.7225,18408052.073609,0
+QCOM.US,D,20040206,000000,20.9318,21.0714,20.6911,21.0213,20237309.335308,0
+QCOM.US,D,20040209,000000,20.9574,21.0636,20.7716,20.8306,13743807.215709,0
+QCOM.US,D,20040210,000000,20.7883,21.2228,20.7716,21.1736,14389750.524274,0
+QCOM.US,D,20040211,000000,21.1451,21.6896,21.034,21.6385,20992183.415249,0
+QCOM.US,D,20040212,000000,21.5393,21.7496,21.3397,21.3614,14158509.804936,0
+QCOM.US,D,20040213,000000,21.3201,21.5934,20.8728,21.0213,18126430.122213,0
+QCOM.US,D,20040217,000000,21.1736,21.8656,21.1294,21.6966,21702089.585208,0
+QCOM.US,D,20040218,000000,21.5393,21.6749,21.209,21.5216,18872229.435587,0
+QCOM.US,D,20040219,000000,21.6966,21.8352,21.4125,21.4213,22166487.712248,0
+QCOM.US,D,20040220,000000,21.4125,21.7909,21.1736,21.6485,23737637.044937,0
+QCOM.US,D,20040223,000000,22.939,23.1906,22.3472,22.7454,76343312.101433,0
+QCOM.US,D,20040224,000000,22.5949,22.6588,22.0898,22.2588,34390524.848179,0
+QCOM.US,D,20040225,000000,22.2381,22.704,22.185,22.6226,24119279.811923,0
+QCOM.US,D,20040226,000000,22.5949,23.2349,22.5635,23.2132,27333883.612892,0
+QCOM.US,D,20040227,000000,23.2849,23.3214,22.7769,22.996,25711910.500673,0
+QCOM.US,D,20040301,000000,23.1071,23.3164,22.7769,22.8693,26477831.989826,0
+QCOM.US,D,20040302,000000,22.9567,23.0019,22.5949,22.5949,20581163.634876,0
+QCOM.US,D,20040303,000000,22.5949,22.7896,22.3886,22.5085,24502330.59202,0
+QCOM.US,D,20040304,000000,22.4406,22.888,22.4406,22.8043,16182658.869528,0
+QCOM.US,D,20040305,000000,22.8319,23.4913,22.7974,23.2762,39983993.247373,0
+QCOM.US,D,20040308,000000,23.2349,23.511,23.1071,23.1828,30597301.926131,0
+QCOM.US,D,20040309,000000,23.0667,23.3086,22.9291,23.2349,23969354.901664,0
+QCOM.US,D,20040310,000000,23.2349,23.3371,23.0599,23.1405,27923788.203202,0
+QCOM.US,D,20040311,000000,22.8132,23.112,22.4593,22.5144,30827230.263308,0
+QCOM.US,D,20040312,000000,22.6883,23.0599,22.6087,22.9646,23192922.147021,0
+QCOM.US,D,20040315,000000,22.7896,23.2702,22.704,22.8957,31600304.74391,0
+QCOM.US,D,20040316,000000,22.9104,23.4462,22.9104,23.3665,28178179.750792,0
+QCOM.US,D,20040317,000000,23.5937,23.7008,23.4029,23.5857,22115224.437296,0
+QCOM.US,D,20040318,000000,23.5857,23.7538,23.1542,23.6192,28890514.336423,0
+QCOM.US,D,20040319,000000,23.5789,23.7883,23.4462,23.4522,22364267.773244,0
+QCOM.US,D,20040322,000000,23.0747,23.3017,22.4131,22.7119,37795836.089384,0
+QCOM.US,D,20040323,000000,22.8407,22.939,22.3011,22.4465,30988292.109622,0
+QCOM.US,D,20040324,000000,22.4465,22.8043,22.3404,22.6746,23800581.538467,0
+QCOM.US,D,20040325,000000,22.9104,22.996,22.5409,22.9291,28846311.474025,0
+QCOM.US,D,20040326,000000,22.7375,22.7974,22.5085,22.5085,19904527.878712,0
+QCOM.US,D,20040329,000000,23.0599,24.0134,22.9104,23.9082,41590859.721838,0
+QCOM.US,D,20040330,000000,23.7744,23.976,23.6772,23.8993,20059603.634615,0
+QCOM.US,D,20040331,000000,23.7126,24.4006,23.7066,24.1628,28945130.798662,0
+QCOM.US,D,20040401,000000,23.8688,24.1628,23.7667,24.1628,23713756.776366,0
+QCOM.US,D,20040402,000000,24.7084,24.8931,24.1686,24.8675,26302484.507621,0
+QCOM.US,D,20040405,000000,24.6621,25.2184,24.6395,25.2106,21721483.338019,0
+QCOM.US,D,20040406,000000,24.6326,25.0582,24.5835,24.8931,23923328.947148,0
+QCOM.US,D,20040407,000000,24.959,25.1585,24.7515,24.9501,18659426.15958,0
+QCOM.US,D,20040408,000000,25.128,25.2823,24.3112,24.5559,26026801.848515,0
+QCOM.US,D,20040412,000000,24.5766,24.9078,24.5196,24.837,14129714.716043,0
+QCOM.US,D,20040413,000000,24.9019,24.9019,24.3299,24.4734,17019921.045987,0
+QCOM.US,D,20040414,000000,24.2168,24.6926,24.1628,24.5402,16132313.244737,0
+QCOM.US,D,20040415,000000,24.67,24.67,23.8816,24.0665,20353309.675392,0
+QCOM.US,D,20040416,000000,24.1756,24.2031,23.6015,23.6349,24892388.882443,0
+QCOM.US,D,20040419,000000,23.5484,24.2905,23.5484,24.2699,19092419.693663,0
+QCOM.US,D,20040420,000000,24.2975,24.3436,23.4393,23.4846,21389739.578947,0
+QCOM.US,D,20040421,000000,24.0134,24.2748,23.7205,23.9927,34422891.854719,0
+QCOM.US,D,20040422,000000,24.5628,25.1447,24.1814,24.7348,37897244.571074,0
+QCOM.US,D,20040423,000000,24.7741,24.8165,24.2423,24.4086,26163611.075973,0
+QCOM.US,D,20040426,000000,24.2168,24.436,23.9927,24.1106,16342859.01996,0
+QCOM.US,D,20040427,000000,24.2099,24.3593,23.8905,23.9859,21509918.177585,0
+QCOM.US,D,20040428,000000,24.0281,24.0665,23.4335,23.7205,24743162.891986,0
+QCOM.US,D,20040429,000000,23.6349,24.1392,23.0599,23.4679,25857730.401617,0
+QCOM.US,D,20040430,000000,23.4108,23.5327,22.6226,22.7621,31755578.883162,0
+QCOM.US,D,20040503,000000,22.7896,23.3803,22.7188,23.3164,22200041.966836,0
+QCOM.US,D,20040504,000000,23.2132,24.0084,23.1405,23.5632,25644709.4126,0
+QCOM.US,D,20040505,000000,23.4679,23.8541,23.2762,23.6929,19528235.358067,0
+QCOM.US,D,20040506,000000,23.4599,23.5484,23.0353,23.2849,20100874.492837,0
+QCOM.US,D,20040507,000000,23.1681,23.4913,23.0295,23.0452,22655184.238918,0
+QCOM.US,D,20040510,000000,22.7542,23.3086,22.6883,23.1906,31543350.410194,0
+QCOM.US,D,20040511,000000,23.2849,23.7538,23.2702,23.5857,26591024.442498,0
+QCOM.US,D,20040512,000000,23.511,23.6015,22.7119,23.2849,47898386.098432,0
+QCOM.US,D,20040513,000000,23.0747,23.517,23.0747,23.4913,26483612.575435,0
+QCOM.US,D,20040514,000000,23.5406,23.7538,23.1542,23.1906,22411069.966201,0
+QCOM.US,D,20040517,000000,22.6588,23.0176,22.5222,22.7974,24042378.286718,0
+QCOM.US,D,20040518,000000,23.0295,23.3951,22.9724,23.3302,18673144.113885,0
+QCOM.US,D,20040519,000000,23.57,23.8099,23.1277,23.1601,31112931.790257,0
+QCOM.US,D,20040520,000000,23.2496,23.6142,23.2211,23.3951,19800066.328135,0
+QCOM.US,D,20040521,000000,23.6015,23.8354,23.4953,23.8354,20977699.396009,0
+QCOM.US,D,20040524,000000,23.8993,24.1392,23.8177,23.8816,22609403.465875,0
+QCOM.US,D,20040525,000000,23.8816,24.4497,23.7372,24.3819,32016621.8684,0
+QCOM.US,D,20040526,000000,24.3112,24.4006,24.1165,24.2552,20296368.567232,0
+QCOM.US,D,20040527,000000,24.4133,24.5019,24.1569,24.3436,22835739.538394,0
+QCOM.US,D,20040528,000000,24.3515,24.5019,24.1756,24.436,13469684.154937,0
+QCOM.US,D,20040601,000000,24.2168,24.8165,24.2168,24.7948,22271790.611698,0
+QCOM.US,D,20040602,000000,24.837,24.8931,24.4783,24.7741,21297704.964873,0
+QCOM.US,D,20040603,000000,24.5983,24.9738,24.5353,24.6483,18390527.193688,0
+QCOM.US,D,20040604,000000,24.9255,25.1143,24.5019,24.5196,25944281.49643,0
+QCOM.US,D,20040607,000000,24.5628,25.0582,24.4282,25.0258,21987404.518962,0
+QCOM.US,D,20040608,000000,24.9019,25.3403,24.8037,25.2686,21736151.497702,0
+QCOM.US,D,20040609,000000,25.183,25.303,24.8872,24.9501,14720468.794031,0
+QCOM.US,D,20040610,000000,25.1201,25.4593,25.0042,25.4593,18413741.097672,0
+QCOM.US,D,20040614,000000,25.183,25.3944,24.9668,25.0425,28795145.864723,0
+QCOM.US,D,20040615,000000,25.2184,25.4416,25.0652,25.2883,23232985.410185,0
+QCOM.US,D,20040616,000000,25.2027,25.2961,25.0582,25.0582,16833469.182943,0
+QCOM.US,D,20040617,000000,25.0258,25.0336,24.7201,24.8675,16124752.295733,0
+QCOM.US,D,20040618,000000,24.837,24.8469,24.0881,24.2246,38193339.350855,0
+QCOM.US,D,20040621,000000,24.2423,24.443,23.5937,23.8621,30442613.780773,0
+QCOM.US,D,20040622,000000,23.9927,24.8823,23.9701,24.7673,35894866.807441,0
+QCOM.US,D,20040623,000000,24.7084,24.7888,24.3957,24.7447,23472506.345341,0
+QCOM.US,D,20040624,000000,24.7084,25.3944,24.5117,25.0258,33582424.006797,0
+QCOM.US,D,20040625,000000,25.0582,25.529,24.837,25.1762,22557536.902071,0
+QCOM.US,D,20040628,000000,25.1968,25.3994,24.9255,25.0258,23104298.709215,0
+QCOM.US,D,20040629,000000,25.0042,26.1995,24.9334,26.0667,47652563.694205,0
+QCOM.US,D,20040630,000000,26.1375,26.7175,26.1375,26.5965,36956345.915304,0
+QCOM.US,D,20040701,000000,26.7489,26.7852,26.1513,26.2544,34150799.42557,0
+QCOM.US,D,20040702,000000,26.2407,26.4491,26.0067,26.3331,17818150.53535,0
+QCOM.US,D,20040706,000000,26.2947,26.4491,25.5192,25.7208,32513435.834806,0
+QCOM.US,D,20040707,000000,25.8495,26.1906,25.8358,26.048,19523460.932114,0
+QCOM.US,D,20040708,000000,25.9321,26.2407,25.5772,25.7522,21019069.954582,0
+QCOM.US,D,20040709,000000,25.8888,26.224,25.6481,25.7129,18892360.767519,0
+QCOM.US,D,20040712,000000,25.5831,25.6097,25.1053,25.3118,25039583.223929,0
+QCOM.US,D,20040713,000000,25.7208,25.7266,25.3865,25.6008,22011014.172295,0
+QCOM.US,D,20040714,000000,25.4937,25.8358,25.3403,25.3727,19548404.331969,0
+QCOM.US,D,20040715,000000,25.3865,25.5772,24.8085,25.0986,25020391.92387,0
+QCOM.US,D,20040716,000000,25.303,25.3324,24.8469,24.8823,22362614.578662,0
+QCOM.US,D,20040719,000000,24.8823,25.183,24.5628,24.8469,24572984.567732,0
+QCOM.US,D,20040720,000000,24.9334,25.3483,24.6847,25.3403,23400743.457571,0
+QCOM.US,D,20040721,000000,25.589,25.6548,24.5983,24.6621,31669660.580368,0
+QCOM.US,D,20040722,000000,24.9668,26.5641,24.8537,26.4205,48958728.825772,0
+QCOM.US,D,20040723,000000,26.3478,26.5878,25.6421,25.8358,30547838.344234,0
+QCOM.US,D,20040726,000000,25.6765,25.991,25.2469,25.6892,24549689.275706,0
+QCOM.US,D,20040727,000000,25.8082,26.1129,25.3865,25.6705,26910452.156272,0
+QCOM.US,D,20040728,000000,25.6155,25.8013,24.9501,25.529,26359673.849305,0
+QCOM.US,D,20040729,000000,25.7787,25.7846,25.2332,25.5065,21231650.430827,0
+QCOM.US,D,20040730,000000,25.589,25.6481,25.1673,25.2184,18950265.306614,0
+QCOM.US,D,20040802,000000,25.4209,26.4344,25.3483,26.2604,32603132.577402,0
+QCOM.US,D,20040803,000000,26.1729,26.5091,25.8495,25.8593,20847166.203859,0
+QCOM.US,D,20040804,000000,25.9182,26.2741,25.5831,25.9842,25114954.653965,0
+QCOM.US,D,20040805,000000,26.1217,26.1513,25.3727,25.4209,22555814.527653,0
+QCOM.US,D,20040806,000000,25.2391,25.474,24.612,24.612,29383811.322109,0
+QCOM.US,D,20040809,000000,24.6395,25.2106,24.5353,25.0189,20718873.217537,0
+QCOM.US,D,20040810,000000,25.2106,25.3944,24.8675,25.3944,19537717.064839,0
+QCOM.US,D,20040811,000000,24.9795,25.2823,24.7821,24.9738,29489558.803733,0
+QCOM.US,D,20040812,000000,24.8469,25.474,24.7948,25.2106,26914778.948,0
+QCOM.US,D,20040813,000000,25.2607,25.5005,24.9501,25.2106,16832224.963266,0
+QCOM.US,D,20040816,000000,25.0799,25.5467,24.9334,25.4504,12478554.834984,0
+QCOM.US,D,20040817,000000,25.6254,25.6892,25.2332,25.4818,15477480.327397,0
+QCOM.US,D,20040818,000000,25.5684,26.3085,25.3324,26.2544,18612034.920677,0
+QCOM.US,D,20040819,000000,26.1856,26.3411,25.7266,25.8809,14218986.206126,0
+QCOM.US,D,20040820,000000,25.9459,27.3289,25.8013,27.1126,29841309.777976,0
+QCOM.US,D,20040823,000000,27.317,28.2125,27.092,27.6729,25907569.385852,0
+QCOM.US,D,20040824,000000,27.6945,28.1251,27.3819,27.7024,18360735.101293,0
+QCOM.US,D,20040825,000000,27.7024,28.0611,27.4645,27.9304,14212952.300238,0
+QCOM.US,D,20040826,000000,27.6945,28.0532,27.5323,27.6453,11451783.657191,0
+QCOM.US,D,20040827,000000,27.6945,28.3167,27.6453,28.009,14726836.390886,0
+QCOM.US,D,20040830,000000,27.6385,27.7967,27.2364,27.4871,11020748.522844,0
+QCOM.US,D,20040831,000000,27.5255,27.7683,27.3239,27.7338,13058252.347606,0
+QCOM.US,D,20040901,000000,27.317,28.0611,27.2315,27.6867,17529505.813371,0
+QCOM.US,D,20040902,000000,27.5255,28.4249,27.5185,28.2931,12580450.627571,0
+QCOM.US,D,20040903,000000,28.0237,28.3895,27.7269,28.0532,12440828.425946,0
+QCOM.US,D,20040907,000000,28.1565,29.0578,28.1151,28.6656,20956794.877687,0
+QCOM.US,D,20040908,000000,28.2125,29.1178,28.2046,28.7974,21936559.375071,0
+QCOM.US,D,20040909,000000,29.1355,29.1512,28.5113,28.8967,21040573.692355,0
+QCOM.US,D,20040910,000000,28.707,28.8191,28.356,28.7837,17447881.747087,0
+QCOM.US,D,20040913,000000,28.9939,30.0054,28.8475,29.4451,21210293.191528,0
+QCOM.US,D,20040914,000000,29.1846,29.8835,29.1355,29.8078,16509379.969122,0
+QCOM.US,D,20040915,000000,29.5483,29.7508,29.222,29.572,15225170.278956,0
+QCOM.US,D,20040916,000000,29.2063,29.8442,29.0725,29.4451,18046224.242544,0
+QCOM.US,D,20040917,000000,27.3741,28.7659,27.3289,28.301,70370283.451748,0
+QCOM.US,D,20040920,000000,27.7269,28.1565,27.6306,28.0022,24667523.898765,0
+QCOM.US,D,20040921,000000,27.9785,28.9801,27.9097,28.7551,17609058.55401,0
+QCOM.US,D,20040922,000000,28.2252,28.3895,27.9176,28.1899,19712544.680934,0
+QCOM.US,D,20040923,000000,28.2489,28.4839,28.0749,28.2194,14185280.36631,0
+QCOM.US,D,20040924,000000,28.2125,28.2931,27.7338,27.8754,14251443.756862,0
+QCOM.US,D,20040927,000000,27.6453,28.1634,27.5646,27.7024,16414043.035288,0
+QCOM.US,D,20040928,000000,27.8597,27.9845,27.548,27.7613,13579521.385621,0
+QCOM.US,D,20040929,000000,27.6807,28.4445,27.4871,28.3895,16928125.509284,0
+QCOM.US,D,20040930,000000,28.2046,28.4839,27.9511,28.4513,20645172.277042,0
+QCOM.US,D,20041001,000000,28.7207,29.5965,28.5477,29.4804,21204760.839443,0
+QCOM.US,D,20041004,000000,29.7144,30.2373,29.6711,29.8599,18854317.962472,0
+QCOM.US,D,20041005,000000,29.621,30.1862,29.4804,30.0202,12214343.820252,0
+QCOM.US,D,20041006,000000,29.8442,30.4782,29.51,30.4782,16526190.668984,0
+QCOM.US,D,20041007,000000,30.3327,30.607,30.138,30.1587,11642155.371759,0
+QCOM.US,D,20041008,000000,30.086,30.2895,29.7056,29.8245,12436326.64993,0
+QCOM.US,D,20041011,000000,29.9317,30.138,29.8245,30.0359,7843029.78204,0
+QCOM.US,D,20041012,000000,29.8383,30.3464,29.7233,30.2767,12364815.047737,0
+QCOM.US,D,20041013,000000,30.5667,30.7279,29.8157,30.2836,14476542.731158,0
+QCOM.US,D,20041014,000000,30.3534,30.8232,30.2463,30.7279,14477479.71098,0
+QCOM.US,D,20041015,000000,30.8949,31.184,30.5293,30.952,18656902.112959,0
+QCOM.US,D,20041018,000000,30.6925,31.7845,30.6462,31.7757,15461048.081928,0
+QCOM.US,D,20041019,000000,32.2228,32.3576,31.1515,31.1928,21475305.878464,0
+QCOM.US,D,20041020,000000,31.063,31.8436,31.011,31.641,17135891.882908,0
+QCOM.US,D,20041021,000000,31.7197,32.2151,31.2007,32.1256,15549299.169446,0
+QCOM.US,D,20041022,000000,32.3182,32.3654,30.5607,30.6118,19893784.657305,0
+QCOM.US,D,20041025,000000,30.492,30.7691,29.7941,29.9828,21612466.091848,0
+QCOM.US,D,20041026,000000,29.0362,29.0882,28.1899,28.7904,32070301.350818,0
+QCOM.US,D,20041027,000000,29.1768,30.2767,28.2342,29.8993,24609846.228835,0
+QCOM.US,D,20041028,000000,29.7301,30.7544,29.4737,30.2373,16630326.667396,0
+QCOM.US,D,20041029,000000,29.9985,30.7199,29.8511,30.317,17839270.73198,0
+QCOM.US,D,20041101,000000,29.8914,29.9926,29.2908,29.5641,22968661.469546,0
+QCOM.US,D,20041102,000000,29.5877,29.9268,29.3409,29.7941,22125336.901385,0
+QCOM.US,D,20041103,000000,29.9268,30.0929,28.6146,29.0578,36783186.754049,0
+QCOM.US,D,20041104,000000,27.9028,28.2419,27.5943,27.7456,55548286.128666,0
+QCOM.US,D,20041105,000000,28.0159,28.2793,27.661,27.8931,30478096.931933,0
+QCOM.US,D,20041108,000000,27.661,28.2419,27.5255,28.1781,16482413.059099,0
+QCOM.US,D,20041109,000000,28.2793,28.5555,28.1318,28.4249,20824717.34746,0
+QCOM.US,D,20041110,000000,28.4249,28.7207,28.1634,28.3098,19212579.979992,0
+QCOM.US,D,20041111,000000,28.702,29.222,28.523,29.217,17326659.346824,0
+QCOM.US,D,20041112,000000,29.222,29.3665,28.8051,29.2986,18732754.749787,0
+QCOM.US,D,20041115,000000,29.3409,29.6417,29.0146,29.2908,17297689.273642,0
+QCOM.US,D,20041116,000000,29.0146,29.1906,28.7285,28.8898,15020579.056282,0
+QCOM.US,D,20041117,000000,29.2849,29.9828,29.1512,29.7448,20516037.941846,0
+QCOM.US,D,20041118,000000,29.7301,30.2463,29.4451,30.0576,15211585.597568,0
+QCOM.US,D,20041119,000000,30.2767,30.313,29.2397,29.2397,13483250.524016,0
+QCOM.US,D,20041122,000000,29.0952,29.9533,28.7974,29.8756,14554126.898558,0
+QCOM.US,D,20041123,000000,29.9041,30.0359,29.3065,29.683,13683354.213581,0
+QCOM.US,D,20041124,000000,29.9188,30.4438,29.8078,30.3611,12642783.693444,0
+QCOM.US,D,20041126,000000,30.2983,30.5362,30.1725,30.1725,3638839.9818446,0
+QCOM.US,D,20041129,000000,30.138,30.8153,29.9985,30.313,14398784.596821,0
+QCOM.US,D,20041130,000000,30.1725,30.5667,30.1528,30.3327,14571501.210603,0
+QCOM.US,D,20041201,000000,30.3701,31.4798,30.3534,31.3845,23663185.299763,0
+QCOM.US,D,20041202,000000,31.178,31.8484,31.0483,31.7914,19766401.18234,0
+QCOM.US,D,20041203,000000,31.9714,32.4932,31.6763,31.7059,22328032.800056,0
+QCOM.US,D,20041206,000000,31.4985,32.0705,31.4129,31.5869,14233792.725478,0
+QCOM.US,D,20041207,000000,31.7246,32.0381,31.1603,31.24,17512631.020427,0
+QCOM.US,D,20041208,000000,31.3765,31.8799,31.3618,31.7757,16108385.160694,0
+QCOM.US,D,20041209,000000,31.2597,31.8956,30.7691,31.6548,22905007.882709,0
+QCOM.US,D,20041210,000000,31.7442,31.7669,31.2951,31.5585,12922752.450257,0
+QCOM.US,D,20041213,000000,31.753,32.0705,31.6243,31.9968,12861214.952484,0
+QCOM.US,D,20041214,000000,31.7914,32.1797,31.5428,32.099,18077601.367036,0
+QCOM.US,D,20041215,000000,31.925,32.4323,31.7383,32.3182,16693199.946392,0
+QCOM.US,D,20041216,000000,32.3478,32.615,31.4985,31.6696,18584676.330707,0
+QCOM.US,D,20041217,000000,31.9968,32.0528,31.3451,31.6016,23781089.102656,0
+QCOM.US,D,20041220,000000,31.6016,31.8484,31.2301,31.2951,14815756.895041,0
+QCOM.US,D,20041221,000000,31.4129,32.2505,31.3982,32.0528,17797364.029688,0
+QCOM.US,D,20041222,000000,31.7295,32.5256,31.7295,32.389,26973849.370781,0
+QCOM.US,D,20041223,000000,32.5079,32.789,32.3743,32.4677,12855097.623855,0
+QCOM.US,D,20041227,000000,32.7173,32.7331,31.5201,31.6616,17276007.499529,0
+QCOM.US,D,20041228,000000,32.0106,32.0254,31.528,31.7137,15068136.123317,0
+QCOM.US,D,20041229,000000,31.6016,31.6096,30.9756,31.2223,16458124.832974,0
+QCOM.US,D,20041230,000000,31.0483,31.3245,30.779,31.1121,8731809.5710792,0
+QCOM.US,D,20041231,000000,31.2144,31.3018,30.8301,30.9029,8266441.9090011,0
+QCOM.US,D,20050103,000000,31.1211,31.5358,30.3985,30.8458,18951827.957001,0
+QCOM.US,D,20050104,000000,31.2911,31.4857,30.6699,30.7022,25903524.400217,0
+QCOM.US,D,20050105,000000,30.7022,31.2144,30.6266,30.838,18839181.821554,0
+QCOM.US,D,20050106,000000,30.9756,31.6616,30.9372,31.3382,19514455.345382,0
+QCOM.US,D,20050107,000000,31.6342,31.8563,31.1446,31.4985,16789669.191347,0
+QCOM.US,D,20050110,000000,31.3765,31.815,31.184,31.4503,14543223.953121,0
+QCOM.US,D,20050111,000000,31.2527,31.7059,31.178,31.5122,15019195.459585,0
+QCOM.US,D,20050112,000000,31.5122,31.6016,30.8527,31.4267,15549249.319272,0
+QCOM.US,D,20050113,000000,31.24,31.2764,30.6462,30.6846,17591266.110905,0
+QCOM.US,D,20050114,000000,30.8458,31.1211,30.6846,30.7613,12648406.589724,0
+QCOM.US,D,20050118,000000,30.6699,31.3157,30.261,31.063,22458994.296772,0
+QCOM.US,D,20050119,000000,30.9441,31.0345,29.9041,29.9317,32950848.739513,0
+QCOM.US,D,20050120,000000,28.0611,28.1634,27.3612,27.5323,70596465.90434,0
+QCOM.US,D,20050121,000000,27.4321,27.8841,26.0747,27.548,40969860.830478,0
+QCOM.US,D,20050124,000000,27.548,27.6385,26.4953,26.6299,32145694.145214,0
+QCOM.US,D,20050125,000000,26.8196,27.146,26.6673,26.7175,22623658.58125,0
+QCOM.US,D,20050126,000000,26.742,27.092,26.7056,26.8933,18558462.260062,0
+QCOM.US,D,20050127,000000,27.0044,27.0104,26.0667,26.3411,23064426.707947,0
+QCOM.US,D,20050128,000000,26.3538,26.6112,25.9743,26.4953,20791385.892633,0
+QCOM.US,D,20050131,000000,26.9593,27.2621,26.8993,27.1382,21332801.522838,0
+QCOM.US,D,20050201,000000,27.0988,27.2031,26.6978,26.8432,17328098.897798,0
+QCOM.US,D,20050202,000000,26.7912,26.8806,26.2457,26.5248,14791177.70667,0
+QCOM.US,D,20050203,000000,26.3538,26.6762,26.0992,26.3184,13070053.613547,0
+QCOM.US,D,20050204,000000,26.2741,27.0339,26.2407,26.9287,14534340.448448,0
+QCOM.US,D,20050207,000000,26.7106,27.3239,26.1454,26.224,21048089.877938,0
+QCOM.US,D,20050208,000000,26.224,26.5474,25.7709,26.4137,19159709.291232,0
+QCOM.US,D,20050209,000000,26.4205,26.5091,25.8161,26.0136,15737444.921094,0
+QCOM.US,D,20050210,000000,26.1906,26.2328,25.7266,25.7365,13805384.390152,0
+QCOM.US,D,20050211,000000,25.7522,26.4137,25.0425,26.3538,24747458.145847,0
+QCOM.US,D,20050214,000000,26.3538,27.2031,26.3085,27.092,19697491.962757,0
+QCOM.US,D,20050215,000000,26.9671,27.491,26.6299,26.8806,25670400.565081,0
+QCOM.US,D,20050216,000000,26.7106,26.7637,26.055,26.2328,22210951.016378,0
+QCOM.US,D,20050217,000000,26.1995,26.2407,25.5379,25.7659,20557419.691275,0
+QCOM.US,D,20050218,000000,25.8947,25.9459,25.2106,25.2469,22272455.958933,0
+QCOM.US,D,20050222,000000,24.837,25.529,24.7821,25.1762,28407832.385981,0
+QCOM.US,D,20050223,000000,25.356,25.3807,24.8764,24.8764,22158263.450709,0
+QCOM.US,D,20050224,000000,24.7948,25.9616,24.7741,25.8809,30266569.413467,0
+QCOM.US,D,20050225,000000,25.7787,27.0546,25.7129,26.9671,30951817.041714,0
+QCOM.US,D,20050228,000000,26.9671,27.1244,25.8426,26.2741,27787451.026381,0
+QCOM.US,D,20050301,000000,26.3901,26.8806,26.281,26.5021,18178554.075698,0
+QCOM.US,D,20050302,000000,26.2407,26.8727,26.0264,26.4432,17784264.624495,0
+QCOM.US,D,20050303,000000,26.6526,26.6673,25.6705,25.8082,21874371.790321,0
+QCOM.US,D,20050304,000000,26.166,26.2947,25.8741,25.8741,17535187.71598,0
+QCOM.US,D,20050307,000000,25.8269,27.4036,25.8013,27.2502,34347473.62656,0
+QCOM.US,D,20050308,000000,27.1529,27.608,26.3901,26.4491,29051405.267853,0
+QCOM.US,D,20050309,000000,26.2604,27.0104,26.1296,26.7764,25383497.547178,0
+QCOM.US,D,20050310,000000,26.7912,27.2315,26.4874,27.0251,20259863.996159,0
+QCOM.US,D,20050311,000000,27.4281,27.6453,27.1864,27.2247,30667980.318254,0
+QCOM.US,D,20050314,000000,27.3966,27.548,26.9671,27.3032,18209380.813564,0
+QCOM.US,D,20050315,000000,27.6227,27.9628,27.4802,27.7751,29644724.08648,0
+QCOM.US,D,20050316,000000,27.6729,28.0906,27.4036,27.5185,29474448.096578,0
+QCOM.US,D,20050317,000000,27.4871,27.548,26.8432,26.8806,22157772.070411,0
+QCOM.US,D,20050318,000000,26.5405,26.7764,26.2604,26.5808,31159178.509834,0
+QCOM.US,D,20050321,000000,26.456,26.9454,26.3901,26.6241,17346663.509943,0
+QCOM.US,D,20050322,000000,26.798,27.085,26.2161,26.2407,20691169.745743,0
+QCOM.US,D,20050323,000000,26.1798,26.7332,26.1513,26.4629,17394553.250596,0
+QCOM.US,D,20050324,000000,26.5021,26.7106,26.0608,26.0608,17697860.028156,0
+QCOM.US,D,20050328,000000,26.1375,26.6476,26.0667,26.3764,17186345.346851,0
+QCOM.US,D,20050329,000000,26.281,26.5641,25.7787,26.055,21389265.493608,0
+QCOM.US,D,20050330,000000,26.2741,26.9671,26.2457,26.8993,24596245.269839,0
+QCOM.US,D,20050331,000000,26.9287,27.1185,26.5021,26.6978,19532520.438425,0
+QCOM.US,D,20050401,000000,26.6978,26.7764,25.7924,25.9095,27101926.678795,0
+QCOM.US,D,20050404,000000,25.9842,26.4953,25.6892,26.2947,17920827.65313,0
+QCOM.US,D,20050405,000000,26.3017,26.5562,25.8888,25.9842,17940734.1506,0
+QCOM.US,D,20050406,000000,25.7787,26.224,25.4504,25.593,19608190.969511,0
+QCOM.US,D,20050407,000000,25.5065,25.9842,25.4288,25.6342,19469360.266584,0
+QCOM.US,D,20050408,000000,25.6972,25.7522,25.3483,25.4367,19997407.91106,0
+QCOM.US,D,20050411,000000,25.4367,25.5684,25.0425,25.1378,20039869.069382,0
+QCOM.US,D,20050412,000000,25.0336,25.2883,24.7084,25.2184,23598194.914352,0
+QCOM.US,D,20050413,000000,25.0652,25.188,23.9701,23.976,37231693.866091,0
+QCOM.US,D,20050414,000000,24.2493,24.7594,23.8354,24.4665,37807932.386972,0
+QCOM.US,D,20050415,000000,24.2905,24.6621,23.8099,23.8257,29803795.995194,0
+QCOM.US,D,20050418,000000,23.3803,24.1686,23.3803,23.7008,24780809.947684,0
+QCOM.US,D,20050419,000000,23.8501,24.2423,23.8354,23.9082,21455614.041952,0
+QCOM.US,D,20050420,000000,24.0508,24.3672,23.8424,24.2031,29780834.394138,0
+QCOM.US,D,20050421,000000,24.0714,25.5557,24.0508,25.2961,49911772.611957,0
+QCOM.US,D,20050422,000000,25.0936,25.4288,24.4783,24.7201,20725078.03831,0
+QCOM.US,D,20050425,000000,24.8931,25.3324,24.7201,25.2686,17986943.228207,0
+QCOM.US,D,20050426,000000,25.0749,25.5467,24.8872,25.1447,26305803.104991,0
+QCOM.US,D,20050427,000000,24.8872,25.8741,24.8675,25.7659,24227407.893747,0
+QCOM.US,D,20050428,000000,25.5065,25.8013,25.2764,25.3944,17950912.742472,0
+QCOM.US,D,20050429,000000,25.4367,25.6421,24.9334,25.4288,20150758.240495,0
+QCOM.US,D,20050502,000000,25.3994,25.7443,25.3324,25.5467,12313866.134094,0
+QCOM.US,D,20050503,000000,25.5772,25.6825,25.1585,25.2686,17020344.263799,0
+QCOM.US,D,20050504,000000,25.4121,26.0608,25.2961,25.9842,15552501.788858,0
+QCOM.US,D,20050505,000000,25.8888,26.1375,25.474,25.6254,15707859.350851,0
+QCOM.US,D,20050506,000000,25.8161,26.0992,25.7709,25.9321,14515789.061861,0
+QCOM.US,D,20050509,000000,25.9182,26.4786,25.6825,26.2683,18590978.817129,0
+QCOM.US,D,20050510,000000,26.0264,26.2161,25.6972,25.9389,12603943.285595,0
+QCOM.US,D,20050511,000000,25.9389,26.456,25.6481,26.3478,14952067.620749,0
+QCOM.US,D,20050512,000000,26.2073,26.5248,25.8426,26.0136,13968803.437604,0
+QCOM.US,D,20050513,000000,26.0136,26.0923,25.5005,25.7266,23045710.510576,0
+QCOM.US,D,20050516,000000,25.5133,25.8593,25.3727,25.7591,10888773.745018,0
+QCOM.US,D,20050517,000000,25.4681,26.3184,25.4681,26.3017,14029712.212759,0
+QCOM.US,D,20050518,000000,26.4137,27.1126,26.3017,26.6389,23347882.942317,0
+QCOM.US,D,20050519,000000,26.398,26.8806,26.1995,26.683,19555004.902091,0
+QCOM.US,D,20050520,000000,26.6526,27.3289,26.4874,27.2098,18887268.928208,0
+QCOM.US,D,20050523,000000,27.1244,27.5106,26.8993,27.1057,18450028.973087,0
+QCOM.US,D,20050524,000000,26.9524,27.1961,26.8128,27.0408,12226802.294622,0
+QCOM.US,D,20050525,000000,26.7705,27.0408,26.5474,26.798,10431185.762306,0
+QCOM.US,D,20050526,000000,26.9219,27.4645,26.9072,27.2788,14550616.021941,0
+QCOM.US,D,20050527,000000,27.1864,27.3387,27.0104,27.085,6828380.3355984,0
+QCOM.US,D,20050531,000000,27.0104,27.3741,26.8866,27.1617,13167564.625426,0
+QCOM.US,D,20050601,000000,26.973,27.954,26.9524,27.7683,21022364.13554,0
+QCOM.US,D,20050602,000000,27.608,27.9845,27.548,27.8754,12987530.209411,0
+QCOM.US,D,20050603,000000,27.9628,28.0749,25.9389,27.4036,13866953.425791,0
+QCOM.US,D,20050606,000000,27.4094,27.6945,27.3741,27.5402,10899174.119304,0
+QCOM.US,D,20050607,000000,27.6807,27.7456,27.0753,27.1529,15108881.011326,0
+QCOM.US,D,20050608,000000,27.3102,27.3387,26.8659,26.916,12118977.383252,0
+QCOM.US,D,20050609,000000,26.7852,26.8285,26.3478,26.6299,19974206.215282,0
+QCOM.US,D,20050610,000000,26.6112,26.6909,26.0403,26.2407,22072467.229975,0
+QCOM.US,D,20050613,000000,25.9989,26.8727,25.991,26.3331,16297203.381029,0
+QCOM.US,D,20050614,000000,26.1995,26.3538,25.4937,25.5684,25949977.641948,0
+QCOM.US,D,20050615,000000,25.6254,25.7129,25.2391,25.4061,28304065.685803,0
+QCOM.US,D,20050616,000000,25.303,25.589,25.303,25.4868,15276891.361638,0
+QCOM.US,D,20050617,000000,25.8741,26.0923,25.2883,25.4367,28734282.870339,0
+QCOM.US,D,20050620,000000,25.2607,25.9546,25.2184,25.6638,14072694.254544,0
+QCOM.US,D,20050621,000000,25.6548,25.8082,25.4937,25.593,16366977.348548,0
+QCOM.US,D,20050622,000000,25.6548,25.6972,25.1053,25.4416,17399646.10726,0
+QCOM.US,D,20050623,000000,25.4416,25.6097,24.7741,24.7821,22919431.878268,0
+QCOM.US,D,20050624,000000,24.8233,25.0652,24.4734,24.4734,15221162.935288,0
+QCOM.US,D,20050627,000000,24.4133,24.8764,24.3672,24.4783,12334353.538705,0
+QCOM.US,D,20050628,000000,24.6847,24.729,24.3819,24.4133,17388851.000977,0
+QCOM.US,D,20050629,000000,24.4282,24.6926,24.3436,24.443,13009886.486913,0
+QCOM.US,D,20050630,000000,24.5353,24.5697,24.0508,24.0585,18729776.964839,0
+QCOM.US,D,20050701,000000,24.2246,24.8537,24.1814,24.4871,17537465.563776,0
+QCOM.US,D,20050705,000000,24.2423,24.6326,24.1245,24.4783,14054921.141099,0
+QCOM.US,D,20050706,000000,24.3033,24.7447,24.1628,24.3436,18285007.598578,0
+QCOM.US,D,20050707,000000,24.0881,24.5264,24.0369,24.3957,17777212.350746,0
+QCOM.US,D,20050708,000000,24.3819,25.3944,24.2975,25.3256,20766303.115759,0
+QCOM.US,D,20050711,000000,25.3256,25.8013,25.2607,25.6548,19313540.827458,0
+QCOM.US,D,20050712,000000,25.6548,25.7522,25.1673,25.5831,18754281.886623,0
+QCOM.US,D,20050713,000000,25.5831,25.6155,25.363,25.4504,16021637.717233,0
+QCOM.US,D,20050714,000000,25.5065,25.8426,25.4937,25.7659,16772077.166293,0
+QCOM.US,D,20050715,000000,25.8741,26.0136,25.5379,25.9321,18268646.567643,0
+QCOM.US,D,20050718,000000,25.7266,25.8741,25.593,25.593,13662482.250477,0
+QCOM.US,D,20050719,000000,25.7591,26.1129,25.3483,26.0923,13644909.555082,0
+QCOM.US,D,20050720,000000,25.8358,26.3616,25.6892,26.3017,26314779.188558,0
+QCOM.US,D,20050721,000000,27.3032,28.6401,27.2444,28.4297,67007734.504616,0
+QCOM.US,D,20050722,000000,28.3098,28.7837,28.1408,28.6401,23874156.327498,0
+QCOM.US,D,20050725,000000,28.4249,28.8898,28.3805,28.6332,18641051.791982,0
+QCOM.US,D,20050726,000000,28.6941,28.9723,28.5388,28.8191,16882790.335767,0
+QCOM.US,D,20050727,000000,28.6656,29.3498,28.6489,29.2642,21983875.330036,0
+QCOM.US,D,20050728,000000,29.1512,29.2849,28.8191,28.9939,18858622.372489,0
+QCOM.US,D,20050729,000000,29.0077,29.2642,28.7285,28.7747,17493760.185778,0
+QCOM.US,D,20050801,000000,28.5821,28.8051,28.2931,28.4249,12786375.596767,0
+QCOM.US,D,20050802,000000,28.4297,29.0293,28.3639,28.8967,13501907.715056,0
+QCOM.US,D,20050803,000000,28.6578,29.1512,28.588,29.1021,13279777.369554,0
+QCOM.US,D,20050804,000000,28.7904,29.0952,28.6401,28.8348,11091221.410165,0
+QCOM.US,D,20050805,000000,28.6578,28.9419,28.4101,28.5388,10103958.022156,0
+QCOM.US,D,20050808,000000,28.5388,28.9172,28.4839,28.5732,9704960.2727836,0
+QCOM.US,D,20050809,000000,28.7138,28.7974,28.1408,28.2567,12838308.288356,0
+QCOM.US,D,20050810,000000,28.8121,29.3065,28.523,28.5821,24778953.282999,0
+QCOM.US,D,20050811,000000,28.7974,29.621,28.7551,29.5031,27677610.743646,0
+QCOM.US,D,20050812,000000,29.222,29.7371,29.1669,29.7301,17324797.595387,0
+QCOM.US,D,20050815,000000,29.4864,30.4153,29.4737,30.2177,18901198.491418,0
+QCOM.US,D,20050816,000000,30.2177,30.2246,29.1306,29.335,22024834.879002,0
+QCOM.US,D,20050817,000000,29.335,29.5562,29.0077,29.2397,14130177.610526,0
+QCOM.US,D,20050818,000000,28.9723,29.4804,28.9723,29.1021,13855708.650582,0
+QCOM.US,D,20050819,000000,29.0578,29.5336,29.0077,29.3065,13330672.363621,0
+QCOM.US,D,20050822,000000,29.3733,29.9926,29.335,29.5562,15006409.398349,0
+QCOM.US,D,20050823,000000,29.5562,29.7872,29.3498,29.3665,10199681.549185,0
+QCOM.US,D,20050824,000000,29.2712,29.7872,28.7974,28.8721,13807239.020135,0
+QCOM.US,D,20050825,000000,29.1021,29.2397,28.8544,29.1983,11488551.722047,0
+QCOM.US,D,20050826,000000,29.0952,29.2564,28.7974,29.0431,10497872.071021,0
+QCOM.US,D,20050829,000000,28.8258,29.335,28.8258,29.1306,9760438.4309068,0
+QCOM.US,D,20050830,000000,28.9939,29.0815,28.6184,29.0519,13332404.911542,0
+QCOM.US,D,20050831,000000,29.0725,29.0725,28.4513,28.9419,16535042.635789,0
+QCOM.US,D,20050901,000000,28.759,29.3409,28.7374,29.1512,13423706.015896,0
+QCOM.US,D,20050902,000000,29.1669,29.4067,29.0578,29.1246,9294388.1266352,0
+QCOM.US,D,20050906,000000,29.2063,29.7144,29.16,29.5562,12913970.680637,0
+QCOM.US,D,20050907,000000,29.4451,29.7725,29.4284,29.5877,13055461.755152,0
+QCOM.US,D,20050908,000000,29.8442,30.5903,29.6654,30.4231,23191129.575418,0
+QCOM.US,D,20050909,000000,30.492,31.3078,30.147,31.2007,26100521.101319,0
+QCOM.US,D,20050912,000000,30.9834,31.1211,30.7839,31.011,13077087.574988,0
+QCOM.US,D,20050913,000000,31.011,31.7137,30.9254,31.2301,18354214.901861,0
+QCOM.US,D,20050914,000000,31.2223,31.3078,30.4713,30.662,16971589.77521,0
+QCOM.US,D,20050915,000000,30.8301,30.9756,30.607,30.7927,11880132.986187,0
+QCOM.US,D,20050916,000000,30.8812,31.6016,30.7544,31.5692,27123525.030165,0
+QCOM.US,D,20050919,000000,31.4572,31.5585,30.8605,31.1279,14088360.435078,0
+QCOM.US,D,20050920,000000,31.5585,32.4146,31.5585,31.6479,33351838.461189,0
+QCOM.US,D,20050921,000000,31.9034,32.3801,31.5201,31.872,31974832.161417,0
+QCOM.US,D,20050922,000000,31.8867,32.446,31.8366,32.0705,20512520.961127,0
+QCOM.US,D,20050923,000000,32.0381,32.74,31.9427,32.623,19357650.093609,0
+QCOM.US,D,20050926,000000,32.7331,32.789,32.1797,32.3576,17855593.103597,0
+QCOM.US,D,20050927,000000,32.4677,32.6809,32.1256,32.3252,13628988.019568,0
+QCOM.US,D,20050928,000000,32.4932,32.6879,32.1708,32.4372,18393811.201141,0
+QCOM.US,D,20050929,000000,32.3743,32.8334,32.2228,32.789,26018336.474904,0
+QCOM.US,D,20050930,000000,32.7331,32.8127,32.3252,32.615,16560369.576786,0
+QCOM.US,D,20051003,000000,32.6437,32.9945,32.5954,32.8334,20629348.407178,0
+QCOM.US,D,20051004,000000,32.796,33.7327,32.6495,33.2422,26142473.584384,0
+QCOM.US,D,20051005,000000,33.1262,33.6364,32.9061,32.9061,21209740.7702,0
+QCOM.US,D,20051006,000000,32.796,33.139,31.815,32.1797,25222414.336502,0
+QCOM.US,D,20051007,000000,32.615,32.7261,31.8298,32.0106,14774545.043148,0
+QCOM.US,D,20051010,000000,31.925,32.4598,31.7197,31.8366,12698046.173259,0
+QCOM.US,D,20051011,000000,31.8366,31.989,31.4199,31.6763,13957568.835899,0
+QCOM.US,D,20051012,000000,31.5201,31.9791,30.7927,30.8665,24591158.517279,0
+QCOM.US,D,20051013,000000,30.7927,30.9254,30.1931,30.3927,27717032.058637,0
+QCOM.US,D,20051014,000000,30.6699,30.9313,30.147,30.5607,20579047.54581,0
+QCOM.US,D,20051017,000000,30.6118,30.8949,30.2895,30.7495,13513428.192254,0
+QCOM.US,D,20051018,000000,30.7112,31.1928,30.4998,30.9372,16339821.211331,0
+QCOM.US,D,20051019,000000,30.9372,32.1797,30.7426,32.0853,26194013.578674,0
+QCOM.US,D,20051020,000000,32.0705,32.5886,31.3982,31.5929,24418595.523425,0
+QCOM.US,D,20051021,000000,32.3516,32.9158,31.9634,32.796,31629377.569493,0
+QCOM.US,D,20051024,000000,32.796,33.308,32.5079,33.308,20003458.094555,0
+QCOM.US,D,20051025,000000,32.9798,33.2353,32.4598,32.9158,16830921.73726,0
+QCOM.US,D,20051026,000000,32.855,33.5214,32.446,32.6879,21823832.868934,0
+QCOM.US,D,20051027,000000,32.4677,32.5326,31.2764,31.3765,25065978.382964,0
+QCOM.US,D,20051028,000000,29.2986,30.1233,28.9172,29.9317,55875850.611835,0
+QCOM.US,D,20051031,000000,29.621,29.8157,28.4386,28.9801,53725104.484225,0
+QCOM.US,D,20051101,000000,29.0519,29.0519,28.4839,28.7837,34657812.330859,0
+QCOM.US,D,20051102,000000,28.7551,29.621,28.5113,29.4284,37745931.994716,0
+QCOM.US,D,20051103,000000,31.1368,32.4058,30.9903,32.0853,60936092.035098,0
+QCOM.US,D,20051104,000000,32.3576,32.7104,31.6616,32.6495,26300810.966029,0
+QCOM.US,D,20051107,000000,32.796,32.9857,32.3339,32.5326,19378219.903612,0
+QCOM.US,D,20051108,000000,32.3743,33.139,32.2701,33.0082,21422569.47997,0
+QCOM.US,D,20051109,000000,33.1026,33.2943,32.4185,32.5571,17682054.470601,0
+QCOM.US,D,20051110,000000,32.7606,33.2865,32.2937,33.2806,17902731.022221,0
+QCOM.US,D,20051111,000000,33.4015,33.6364,32.965,33.1026,17096837.831451,0
+QCOM.US,D,20051114,000000,32.9582,33.5303,32.9061,33.1852,11622444.205587,0
+QCOM.US,D,20051115,000000,33.2422,33.3651,32.4509,32.7547,18707731.996593,0
+QCOM.US,D,20051116,000000,32.9435,32.9709,32.5493,32.7606,14265538.130856,0
+QCOM.US,D,20051117,000000,33.0663,33.2806,32.7685,33.1852,18479747.816244,0
+QCOM.US,D,20051118,000000,33.5597,33.7593,33.0221,33.4743,26496491.215568,0
+QCOM.US,D,20051121,000000,33.2422,33.7406,33.1959,33.5814,15266678.179848,0
+QCOM.US,D,20051122,000000,33.4653,33.6924,33.139,33.4743,17205647.538116,0
+QCOM.US,D,20051123,000000,33.4389,33.7406,33.3494,33.5361,15627848.802481,0
+QCOM.US,D,20051125,000000,33.6364,33.6924,33.4743,33.659,5006124.4801239,0
+QCOM.US,D,20051128,000000,33.6855,33.7406,33.2039,33.5548,17177803.671952,0
+QCOM.US,D,20051129,000000,33.7013,33.8989,33.1449,33.1902,16936754.676327,0
+QCOM.US,D,20051130,000000,33.1902,33.6295,33.0978,33.139,15626797.879402,0
+QCOM.US,D,20051201,000000,32.8991,33.491,32.8697,33.2353,19710581.194445,0
+QCOM.US,D,20051202,000000,33.0221,33.2353,32.5954,32.9435,15741031.081648,0
+QCOM.US,D,20051205,000000,32.7261,33.0309,32.3182,32.4264,15960053.421336,0
+QCOM.US,D,20051206,000000,32.5787,33.0309,32.4058,32.6093,15033110.77989,0
+QCOM.US,D,20051207,000000,32.6564,32.9061,32.4677,32.796,12083014.042651,0
+QCOM.US,D,20051208,000000,33.2727,33.4231,32.0303,32.2228,29386795.21116,0
+QCOM.US,D,20051209,000000,32.4058,32.6495,32.1197,32.3978,13742531.458167,0
+QCOM.US,D,20051212,000000,32.4058,33.0152,32.3801,32.9435,12774119.575147,0
+QCOM.US,D,20051213,000000,33.0152,33.7013,32.9287,33.4113,20430173.558629,0
+QCOM.US,D,20051214,000000,33.4389,33.9637,33.2668,33.6924,20716513.981699,0
+QCOM.US,D,20051215,000000,33.8762,33.9509,33.1262,33.3347,15103607.066272,0
+QCOM.US,D,20051216,000000,33.2589,33.6364,32.7173,32.7606,36024438.603357,0
+QCOM.US,D,20051219,000000,32.8334,33.1705,31.815,31.8436,19875162.056181,0
+QCOM.US,D,20051220,000000,31.8867,32.6495,31.8436,32.1334,21874353.478012,0
+QCOM.US,D,20051221,000000,32.2937,32.6879,31.8867,32.0608,15252025.280423,0
+QCOM.US,D,20051222,000000,32.2228,32.4677,31.7669,32.3516,13402569.541657,0
+QCOM.US,D,20051223,000000,32.6367,32.6879,32.2505,32.3516,7369588.4262984,0
+QCOM.US,D,20051227,000000,32.2642,32.564,31.641,31.8062,11914119.614744,0
+QCOM.US,D,20051228,000000,31.8219,32.1414,31.7246,31.815,9773214.3186372,0
+QCOM.US,D,20051229,000000,31.8799,32.1561,31.6479,31.7295,10871010.805078,0
+QCOM.US,D,20051230,000000,31.5201,31.7059,31.3245,31.3982,11826160.506822,0
+QCOM.US,D,20060103,000000,31.4926,32.3252,31.2764,32.0705,21717289.819208,0
+QCOM.US,D,20060104,000000,32.1414,33.1528,32.0175,33.1115,23084888.678796,0
+QCOM.US,D,20060105,000000,32.9945,33.2943,32.796,32.9513,14813283.715946,0
+QCOM.US,D,20060106,000000,33.2109,34.5398,33.0584,34.5161,36618456.341787,0
+QCOM.US,D,20060109,000000,34.5623,34.7629,34.1868,34.6714,19978668.314629,0
+QCOM.US,D,20060110,000000,34.413,34.9839,34.3206,34.5308,17679354.422341,0
+QCOM.US,D,20060111,000000,34.583,36.0397,34.4758,35.5659,27434096.707731,0
+QCOM.US,D,20060112,000000,35.4302,35.9296,35.1816,35.7123,22830836.926277,0
+QCOM.US,D,20060113,000000,35.6986,35.7123,35.0283,35.4529,16065056.202386,0
+QCOM.US,D,20060117,000000,34.6184,35.2238,34.4808,35.0744,18060944.287104,0
+QCOM.US,D,20060118,000000,34.6184,35.334,34.5466,34.8032,18103857.149051,0
+QCOM.US,D,20060119,000000,35.106,35.5059,34.6999,35.4735,19353642.749941,0
+QCOM.US,D,20060120,000000,35.2376,35.4785,33.9106,34.2272,28731839.194409,0
+QCOM.US,D,20060123,000000,34.3206,34.3923,33.8832,34.1957,14835440.592748,0
+QCOM.US,D,20060124,000000,34.3657,35.2013,34.2272,35.0351,19076380.14549,0
+QCOM.US,D,20060125,000000,35.1432,35.4224,34.3363,34.6783,23620126.956691,0
+QCOM.US,D,20060126,000000,34.0709,35.0509,33.8909,34.6184,26718994.928708,0
+QCOM.US,D,20060127,000000,34.639,35.106,34.3283,34.9959,19846871.573144,0
+QCOM.US,D,20060130,000000,35.1432,35.5659,34.9172,35.3978,17028447.460629,0
+QCOM.US,D,20060131,000000,35.4302,35.6102,34.6478,34.9555,17522117.813951,0
+QCOM.US,D,20060201,000000,34.6114,35.2013,34.351,34.9329,17122311.270922,0
+QCOM.US,D,20060202,000000,34.6999,34.9172,34.1603,34.1663,13524740.112598,0
+QCOM.US,D,20060203,000000,33.9106,34.1102,33.3425,33.5814,15874123.927686,0
+QCOM.US,D,20060206,000000,33.482,33.7731,33.1705,33.4743,12296131.679968,0
+QCOM.US,D,20060207,000000,33.4182,33.6128,32.855,33.3287,16276213.405265,0
+QCOM.US,D,20060208,000000,33.5214,34.351,33.3887,34.236,15901240.388235,0
+QCOM.US,D,20060209,000000,34.2734,34.4905,33.5657,33.6443,13322426.73772,0
+QCOM.US,D,20060210,000000,33.8311,34.1102,33.3347,34.007,12209505.301217,0
+QCOM.US,D,20060213,000000,33.9057,33.9057,33.1449,33.491,12782344.854038,0
+QCOM.US,D,20060214,000000,33.7818,34.9555,33.5892,34.6921,23295513.807358,0
+QCOM.US,D,20060215,000000,34.6184,34.9555,34.0709,34.5024,17307535.191899,0
+QCOM.US,D,20060216,000000,34.6184,35.0666,34.2567,35.0587,19080147.394437,0
+QCOM.US,D,20060217,000000,34.9035,35.6259,34.7511,35.2091,20285921.394824,0
+QCOM.US,D,20060221,000000,35.0744,35.1197,34.0433,34.2134,16183834.926719,0
+QCOM.US,D,20060222,000000,34.2822,35.334,34.1446,34.8238,15821729.358965,0
+QCOM.US,D,20060223,000000,34.5899,34.7452,34.1446,34.2045,11552738.400553,0
+QCOM.US,D,20060224,000000,34.2045,34.4611,33.9509,34.3923,9771508.2218285,0
+QCOM.US,D,20060227,000000,34.351,35.3428,34.236,35.2376,15693074.195861,0
+QCOM.US,D,20060228,000000,35.0283,35.278,34.2497,34.3736,19436347.242468,0
+QCOM.US,D,20060301,000000,34.3844,35.1954,34.1013,35.0036,14674696.159792,0
+QCOM.US,D,20060302,000000,34.7362,35.5374,34.4287,34.8611,17496291.353853,0
+QCOM.US,D,20060303,000000,34.583,35.5227,34.4522,34.7158,15614595.777361,0
+QCOM.US,D,20060306,000000,34.8396,35.2475,34.3283,34.4287,17189744.314912,0
+QCOM.US,D,20060307,000000,34.9634,35.2907,34.576,34.8818,31979360.388546,0
+QCOM.US,D,20060308,000000,34.9839,36.3552,34.7629,36.0977,37353378.143486,0
+QCOM.US,D,20060309,000000,36.0908,36.3975,35.0036,35.0587,23431528.484066,0
+QCOM.US,D,20060310,000000,35.0587,35.4578,34.6184,34.9839,16163584.564777,0
+QCOM.US,D,20060313,000000,35.4852,35.5895,34.9486,35.1354,14069354.292813,0
+QCOM.US,D,20060314,000000,35.099,35.9827,34.9839,35.8952,17698144.8863,0
+QCOM.US,D,20060315,000000,36.0977,36.3258,35.786,36.3051,17454842.459291,0
+QCOM.US,D,20060316,000000,36.6678,37.3038,36.3483,36.3483,32593622.384815,0
+QCOM.US,D,20060317,000000,36.3975,37.1583,36.3827,37.0011,28011005.662601,0
+QCOM.US,D,20060320,000000,37.0011,37.1426,36.5892,36.6678,13330079.248272,0
+QCOM.US,D,20060321,000000,36.2982,37.1691,36.0849,36.1429,23860094.508721,0
+QCOM.US,D,20060322,000000,36.0093,36.5813,35.9463,36.2579,15851778.841039,0
+QCOM.US,D,20060323,000000,36.2421,36.3689,35.8225,36.134,13726825.600961,0
+QCOM.US,D,20060324,000000,36.2579,36.5892,35.6308,35.968,13861488.218841,0
+QCOM.US,D,20060327,000000,36.0781,36.541,36.0328,36.2284,11298900.291643,0
+QCOM.US,D,20060328,000000,36.2147,36.829,35.8362,35.9729,17670317.297743,0
+QCOM.US,D,20060329,000000,36.1508,37.2438,36.0908,36.9657,21124201.939146,0
+QCOM.US,D,20060330,000000,37.1347,37.7146,36.9882,37.0639,18449230.352935,0
+QCOM.US,D,20060331,000000,37.2516,37.4669,36.7553,36.886,16326139.881645,0
+QCOM.US,D,20060403,000000,37.2703,37.696,37.1888,37.3038,19062038.555322,0
+QCOM.US,D,20060404,000000,37.2703,37.8698,37.1888,37.7628,19205246.917501,0
+QCOM.US,D,20060405,000000,37.7402,37.754,37.3038,37.6576,13438566.454826,0
+QCOM.US,D,20060406,000000,37.7904,37.8915,37.2871,37.7235,13695462.719376,0
+QCOM.US,D,20060407,000000,37.9004,38.2483,37.7008,37.8698,19389145.230761,0
+QCOM.US,D,20060410,000000,37.7628,37.9485,37.1691,37.5907,9987211.964146,0
+QCOM.US,D,20060411,000000,37.81,37.9211,37.1022,37.4522,15134762.408353,0
+QCOM.US,D,20060412,000000,37.6448,37.6803,37.1524,37.1524,9908154.6732051,0
+QCOM.US,D,20060413,000000,37.1691,37.7844,37.117,37.522,10791179.310398,0
+QCOM.US,D,20060417,000000,37.522,37.8474,36.9007,37.1838,12928975.583339,0
+QCOM.US,D,20060418,000000,37.4522,38.2533,37.402,37.9211,16598374.739865,0
+QCOM.US,D,20060419,000000,38.27,38.324,37.7904,38.2611,18469470.541372,0
+QCOM.US,D,20060420,000000,38.1392,38.1903,37.3166,37.7844,18485120.444299,0
+QCOM.US,D,20060421,000000,37.9722,37.9722,37.1022,37.4522,20338252.887815,0
+QCOM.US,D,20060424,000000,37.2133,38.2533,37.2133,38.1176,19864007.825168,0
+QCOM.US,D,20060425,000000,38.0822,38.2267,37.3529,37.5357,13975784.496818,0
+QCOM.US,D,20060426,000000,37.7402,37.8021,37.056,37.2281,12310623.838012,0
+QCOM.US,D,20060427,000000,37.0011,38.2356,37.0011,37.9211,16976854.564111,0
+QCOM.US,D,20060428,000000,38.0586,38.0744,37.402,37.4187,11116271.631822,0
+QCOM.US,D,20060501,000000,37.4522,37.6891,36.6433,36.9154,15244918.069746,0
+QCOM.US,D,20060502,000000,37.3529,37.4325,36.7247,37.2133,11985765.507204,0
+QCOM.US,D,20060503,000000,38.0528,38.0744,37.2045,37.7146,24641398.337616,0
+QCOM.US,D,20060504,000000,37.9211,38.6357,37.8611,38.1472,21637664.846682,0
+QCOM.US,D,20060505,000000,38.5256,38.6278,38.1265,38.3074,13442990.912203,0
+QCOM.US,D,20060508,000000,38.0528,38.446,37.9869,38.3801,12245159.367262,0
+QCOM.US,D,20060509,000000,38.5098,38.6209,38.3349,38.438,10475208.553664,0
+QCOM.US,D,20060510,000000,38.2435,38.3958,37.4758,37.6507,14475207.967286,0
+QCOM.US,D,20060511,000000,37.5357,37.7058,35.5806,36.0033,28034139.195894,0
+QCOM.US,D,20060512,000000,35.9876,36.1714,35.3831,35.7055,20613382.108242,0
+QCOM.US,D,20060515,000000,35.3604,35.5738,34.5161,35.447,25426240.511591,0
+QCOM.US,D,20060516,000000,35.6475,36.0781,34.9772,35.1197,19421235.517962,0
+QCOM.US,D,20060517,000000,33.8311,34.8473,33.7013,34.179,30548430.442232,0
+QCOM.US,D,20060518,000000,34.5555,34.7629,33.7327,33.7818,21051188.727597,0
+QCOM.US,D,20060519,000000,33.5892,34.7629,33.5303,34.3058,31332144.37449,0
+QCOM.US,D,20060522,000000,33.9509,34.3844,33.5961,33.9863,19713049.286788,0
+QCOM.US,D,20060523,000000,34.1269,34.3776,33.0741,33.0741,22481440.101119,0
+QCOM.US,D,20060524,000000,32.8697,33.4389,32.1414,33.2266,31936250.160598,0
+QCOM.US,D,20060525,000000,33.5489,33.8182,33.0898,33.5657,18115379.660951,0
+QCOM.US,D,20060526,000000,33.8388,33.8388,33.2353,33.5489,12561993.854581,0
+QCOM.US,D,20060530,000000,33.2353,33.4536,32.5886,32.5954,20441874.106869,0
+QCOM.US,D,20060531,000000,32.5954,33.1351,32.4058,32.9513,18554456.951097,0
+QCOM.US,D,20060601,000000,33.0024,34.2891,32.6437,34.2891,21924719.449811,0
+QCOM.US,D,20060602,000000,34.7452,34.8149,33.8605,34.2567,16113924.634232,0
+QCOM.US,D,20060605,000000,33.9588,34.236,33.2806,33.2943,15470569.46537,0
+QCOM.US,D,20060606,000000,33.3494,33.8665,33.1705,33.6521,18537713.396369,0
+QCOM.US,D,20060607,000000,33.8182,34.0581,33.0456,33.1449,16819744.107184,0
+QCOM.US,D,20060608,000000,32.6279,32.8765,30.7839,32.3978,38384031.530834,0
+QCOM.US,D,20060609,000000,32.74,33.1026,31.3688,31.6616,24378645.186168,0
+QCOM.US,D,20060612,000000,31.7059,31.7059,29.9188,30.0202,32194695.849977,0
+QCOM.US,D,20060613,000000,31.1211,31.2831,30.2983,30.492,51320126.533056,0
+QCOM.US,D,20060614,000000,30.7279,31.5585,30.5529,31.5201,27946337.777302,0
+QCOM.US,D,20060615,000000,31.7845,32.796,31.6696,32.7173,26706957.637449,0
+QCOM.US,D,20060616,000000,32.5493,32.796,31.353,32.0303,37806319.88641,0
+QCOM.US,D,20060619,000000,32.2937,32.3516,31.3688,31.6243,19941587.923165,0
+QCOM.US,D,20060620,000000,31.7914,32.3576,31.4129,32.0047,18411618.904504,0
+QCOM.US,D,20060621,000000,32.1984,32.796,31.929,32.2151,21686478.3416,0
+QCOM.US,D,20060622,000000,31.9574,31.9968,30.0436,30.1587,48040714.452418,0
+QCOM.US,D,20060623,000000,29.3576,29.388,28.2567,28.7904,72602209.063467,0
+QCOM.US,D,20060626,000000,29.0725,29.6339,28.933,29.217,22945076.232626,0
+QCOM.US,D,20060627,000000,29.217,29.4284,28.0906,28.1968,22633472.96164,0
+QCOM.US,D,20060628,000000,28.3895,28.8121,28.1093,28.7659,18801512.384145,0
+QCOM.US,D,20060629,000000,29.1355,29.7233,28.3805,29.5483,27488473.07525,0
+QCOM.US,D,20060630,000000,29.6918,29.8245,29.0882,29.2063,17377954.159642,0
+QCOM.US,D,20060703,000000,28.7285,28.9487,28.531,28.759,9670950.2451658,0
+QCOM.US,D,20060705,000000,28.5555,28.7207,27.6385,27.8213,25894888.11172,0
+QCOM.US,D,20060706,000000,27.8931,28.1634,27.6306,28.0395,18611720.559368,0
+QCOM.US,D,20060707,000000,27.8477,28.068,27.4321,27.6945,17357768.908132,0
+QCOM.US,D,20060710,000000,27.8134,27.8597,27.0408,27.548,20044184.670254,0
+QCOM.US,D,20060711,000000,27.3741,28.4249,27.2502,28.3315,28254965.29804,0
+QCOM.US,D,20060712,000000,28.2793,28.4445,27.1057,27.3672,19308652.458247,0
+QCOM.US,D,20060713,000000,27.1057,27.5873,26.6389,26.6476,21268444.946797,0
+QCOM.US,D,20060714,000000,26.5808,27.0339,26.0403,26.5091,21693699.495535,0
+QCOM.US,D,20060717,000000,26.9593,27.2502,26.4491,26.6476,19956479.899961,0
+QCOM.US,D,20060718,000000,26.6476,27.3289,26.4068,27.2571,19621195.761106,0
+QCOM.US,D,20060719,000000,27.2571,27.5402,26.5405,26.7705,45428352.651419,0
+QCOM.US,D,20060720,000000,26.4205,27.1617,25.9389,26.1296,50291998.20968,0
+QCOM.US,D,20060721,000000,25.6008,25.6155,24.8607,25.0986,35592370.85824,0
+QCOM.US,D,20060724,000000,25.1585,25.9389,25.0258,25.7846,22130219.166494,0
+QCOM.US,D,20060725,000000,25.7208,26.0067,24.9668,24.9845,22336604.995471,0
+QCOM.US,D,20060726,000000,24.9738,25.6972,24.7348,25.4937,29115924.619977,0
+QCOM.US,D,20060727,000000,25.6638,25.9321,25.1447,25.1585,22577035.441984,0
+QCOM.US,D,20060728,000000,25.474,26.224,25.3483,26.0834,21395427.585659,0
+QCOM.US,D,20060731,000000,25.9095,26.0264,25.6481,25.6972,14589733.14913,0
+QCOM.US,D,20060801,000000,25.4061,25.4818,24.7821,25.128,22554104.361442,0
+QCOM.US,D,20060802,000000,25.128,25.3256,24.6326,25.0513,17447809.515201,0
+QCOM.US,D,20060803,000000,24.9668,25.6972,24.8469,25.4061,18979399.173228,0
+QCOM.US,D,20060804,000000,25.8809,26.2161,25.3994,25.7365,22089885.288092,0
+QCOM.US,D,20060807,000000,25.7208,25.8888,25.1053,25.2184,18442864.79078,0
+QCOM.US,D,20060808,000000,24.7821,25.2184,24.321,24.6778,26878613.154647,0
+QCOM.US,D,20060809,000000,24.8872,25.6254,24.3593,24.436,24350850.152827,0
+QCOM.US,D,20060810,000000,24.3299,24.7821,23.8738,24.7084,19924684.644407,0
+QCOM.US,D,20060811,000000,24.5353,24.6847,24.1628,24.2748,11996813.933765,0
+QCOM.US,D,20060814,000000,24.7673,25.1053,24.4193,24.4783,16870040.899149,0
+QCOM.US,D,20060815,000000,25.1053,25.9459,24.8537,25.8358,30957371.775511,0
+QCOM.US,D,20060816,000000,26.456,27.5736,26.3901,27.5736,37371283.512498,0
+QCOM.US,D,20060817,000000,27.5646,27.6945,26.9671,27.1126,22848038.288735,0
+QCOM.US,D,20060818,000000,27.1864,27.5943,26.6025,27.2031,19266526.008244,0
+QCOM.US,D,20060821,000000,26.9593,27.2364,26.6909,27.0408,15599300.929763,0
+QCOM.US,D,20060822,000000,26.9976,27.8056,26.9976,27.3387,19882293.683271,0
+QCOM.US,D,20060823,000000,27.3819,27.6867,26.5729,26.7106,16337246.297185,0
+QCOM.US,D,20060824,000000,27.0408,27.2708,26.7558,27.1617,12024537.752569,0
+QCOM.US,D,20060825,000000,26.9287,27.5786,26.8196,27.2444,14335348.722992,0
+QCOM.US,D,20060828,000000,27.2502,27.4398,26.973,27.0988,14328252.703172,0
+QCOM.US,D,20060829,000000,27.1244,27.4645,26.7106,27.3966,15038945.285075,0
+QCOM.US,D,20060830,000000,27.5058,28.0611,27.4036,27.6306,16069798.073123,0
+QCOM.US,D,20060831,000000,27.8754,27.8754,27.3465,27.4556,11726886.426506,0
+QCOM.US,D,20060901,000000,27.8841,28.2793,27.7613,27.9511,18768692.656625,0
+QCOM.US,D,20060905,000000,28.0159,28.6656,27.3534,28.5644,22225683.269143,0
+QCOM.US,D,20060906,000000,28.4996,28.7837,27.548,27.7269,26642495.256954,0
+QCOM.US,D,20060907,000000,27.5786,27.6945,26.8933,26.9454,25073468.117434,0
+QCOM.US,D,20060908,000000,27.092,27.1323,26.4491,26.6299,23165110.836073,0
+QCOM.US,D,20060911,000000,26.3822,27.0546,26.2328,26.8285,18873291.549523,0
+QCOM.US,D,20060912,000000,27.2502,27.7613,27.2098,27.4398,30055972.77072,0
+QCOM.US,D,20060913,000000,27.5579,27.6522,27.1617,27.1864,22263237.745944,0
+QCOM.US,D,20060914,000000,27.0546,27.4094,26.973,27.1126,20874511.568272,0
+QCOM.US,D,20060915,000000,27.4036,27.5579,26.8196,26.8285,37688826.075774,0
+QCOM.US,D,20060918,000000,26.8285,27.4321,26.6025,26.6762,27022522.471329,0
+QCOM.US,D,20060919,000000,26.8933,27.1864,26.7489,27.0408,19157319.534878,0
+QCOM.US,D,20060920,000000,26.973,27.841,26.8432,27.7751,27641042.079491,0
+QCOM.US,D,20060921,000000,27.9097,28.588,27.8477,28.0474,31759933.143354,0
+QCOM.US,D,20060922,000000,28.068,28.068,27.3966,27.5943,17311807.046699,0
+QCOM.US,D,20060925,000000,27.8597,28.4101,27.3387,28.183,21147648.816398,0
+QCOM.US,D,20060926,000000,28.2194,28.6401,27.8567,28.009,21646785.394022,0
+QCOM.US,D,20060927,000000,27.9933,28.2696,27.548,27.7908,25199491.394764,0
+QCOM.US,D,20060928,000000,27.8056,27.8597,26.7852,26.9809,32296374.946905,0
+QCOM.US,D,20060929,000000,27.1697,27.1697,26.3616,26.4953,23127524.821406,0
+QCOM.US,D,20061002,000000,26.3538,26.5965,24.8537,25.2607,45668794.288788,0
+QCOM.US,D,20061003,000000,25.3483,26.0923,25.2332,25.8013,26580911.978408,0
+QCOM.US,D,20061004,000000,25.8426,26.1051,25.4209,26.1051,25541899.021904,0
+QCOM.US,D,20061005,000000,26.1454,26.4629,25.8269,26.4285,20194774.927749,0
+QCOM.US,D,20061006,000000,26.2741,26.7253,26.0747,26.5091,17491760.074672,0
+QCOM.US,D,20061009,000000,26.4629,26.6182,26.2407,26.4137,10962104.369927,0
+QCOM.US,D,20061010,000000,26.5149,27.6149,25.5065,27.0162,45864832.645707,0
+QCOM.US,D,20061011,000000,26.9287,27.6867,26.8727,27.5185,23275926.757949,0
+QCOM.US,D,20061012,000000,27.6522,28.4297,27.6306,28.3805,22821822.183389,0
+QCOM.US,D,20061013,000000,28.523,29.0362,28.2419,29.0362,30755240.506374,0
+QCOM.US,D,20061016,000000,28.9172,29.1512,28.8348,29.0205,19635022.571915,0
+QCOM.US,D,20061017,000000,28.7904,28.8612,28.1151,28.3805,20586836.38133,0
+QCOM.US,D,20061018,000000,28.5732,28.588,27.6227,27.782,24467368.324323,0
+QCOM.US,D,20061019,000000,27.2444,27.8841,26.9976,27.8282,30118542.879263,0
+QCOM.US,D,20061020,000000,27.8841,28.0022,27.1126,27.6385,22660889.54059,0
+QCOM.US,D,20061023,000000,27.4478,28.1634,27.3387,27.7516,18509743.378742,0
+QCOM.US,D,20061024,000000,27.4193,27.661,26.6526,26.7558,27711074.45404,0
+QCOM.US,D,20061025,000000,26.7489,27.5058,26.7106,27.3387,21190593.216212,0
+QCOM.US,D,20061026,000000,27.4193,27.7338,26.9976,27.6867,20591997.400478,0
+QCOM.US,D,20061027,000000,27.608,27.6945,26.9072,27.0683,18017622.450248,0
+QCOM.US,D,20061030,000000,26.7912,26.916,26.5307,26.7764,21324491.803856,0
+QCOM.US,D,20061031,000000,26.9454,27.1126,26.281,26.5248,20165863.860897,0
+QCOM.US,D,20061101,000000,26.8196,26.8933,25.9546,26.0403,25759840.935348,0
+QCOM.US,D,20061102,000000,25.9182,26.5307,25.8082,26.5021,29108494.909187,0
+QCOM.US,D,20061103,000000,26.4285,27.4193,26.1729,26.5808,45584570.891947,0
+QCOM.US,D,20061106,000000,26.5405,26.742,26.2073,26.3411,25813976.190796,0
+QCOM.US,D,20061107,000000,26.3411,27.0044,26.2457,26.5248,24413263.589391,0
+QCOM.US,D,20061108,000000,26.3538,26.6762,26.1995,26.4432,21914360.786897,0
+QCOM.US,D,20061109,000000,26.2741,26.3822,25.2764,25.3865,43594707.556962,0
+QCOM.US,D,20061110,000000,25.4288,25.6892,25.0336,25.6825,27867642.663143,0
+QCOM.US,D,20061113,000000,26.166,26.7056,25.8809,26.3822,29406306.976631,0
+QCOM.US,D,20061114,000000,26.456,27.5058,26.2741,27.3741,33590838.512882,0
+QCOM.US,D,20061115,000000,27.3534,27.7191,27.1529,27.4802,26315492.351267,0
+QCOM.US,D,20061116,000000,27.7338,27.9845,27.3741,27.548,23620329.409443,0
+QCOM.US,D,20061117,000000,27.4036,27.5402,27.2621,27.4281,18746998.674306,0
+QCOM.US,D,20061120,000000,27.1961,27.2945,26.8364,27.0753,18328066.959,0
+QCOM.US,D,20061121,000000,27.092,27.491,26.9287,27.4094,16434412.42724,0
+QCOM.US,D,20061122,000000,27.3289,27.4398,26.8364,27.2247,14411781.249613,0
+QCOM.US,D,20061124,000000,27.0408,27.603,26.9671,27.3888,10241051.090408,0
+QCOM.US,D,20061127,000000,27.2031,27.3289,26.4953,26.5641,21450596.469226,0
+QCOM.US,D,20061128,000000,26.3478,26.7489,26.0206,26.1296,29820696.2219,0
+QCOM.US,D,20061129,000000,26.2544,26.8059,26.2161,26.7106,20071393.709699,0
+QCOM.US,D,20061130,000000,26.6241,26.8364,26.1051,26.6673,25176367.017625,0
+QCOM.US,D,20061201,000000,26.6025,26.7912,26.0923,26.4953,19349815.477315,0
+QCOM.US,D,20061204,000000,26.7489,27.3888,26.6299,27.3289,28719691.011944,0
+QCOM.US,D,20061205,000000,27.5106,28.7374,27.4036,28.2342,46159327.133131,0
+QCOM.US,D,20061206,000000,28.2046,28.702,28.0237,28.5555,27098179.776858,0
+QCOM.US,D,20061207,000000,28.8258,29.8756,28.5044,28.523,36862511.608175,0
+QCOM.US,D,20061208,000000,28.4839,29.3498,28.2646,28.8191,24754126.878454,0
+QCOM.US,D,20061211,000000,28.588,29.1178,28.3373,28.3727,26893729.965905,0
+QCOM.US,D,20061212,000000,28.2793,28.474,27.7908,28.3315,21893372.845834,0
+QCOM.US,D,20061213,000000,28.6401,28.6401,27.7751,28.009,29322752.996427,0
+QCOM.US,D,20061214,000000,28.068,28.8612,27.9698,28.7207,22976155.273418,0
+QCOM.US,D,20061215,000000,28.8612,29.1512,28.6332,28.7904,28930343.608971,0
+QCOM.US,D,20061218,000000,28.8406,29.222,28.301,28.474,18721210.873527,0
+QCOM.US,D,20061219,000000,28.2125,28.356,27.9628,28.0532,19806931.40939,0
+QCOM.US,D,20061220,000000,28.0611,28.4996,27.8754,27.9235,13582601.92297,0
+QCOM.US,D,20061221,000000,27.9363,28.1408,27.6945,28.0906,16189303.185722,0
+QCOM.US,D,20061222,000000,27.3387,27.9097,27.3289,27.5579,32424475.65398,0
+QCOM.US,D,20061226,000000,27.3612,27.8213,27.2708,27.4193,15293562.684479,0
+QCOM.US,D,20061227,000000,27.666,27.8056,27.3741,27.3819,12382420.298349,0
+QCOM.US,D,20061228,000000,27.3387,27.7024,27.2945,27.4713,15617523.712135,0
+QCOM.US,D,20061229,000000,27.4036,27.9628,27.3819,27.5402,14892942.26104,0
+QCOM.US,D,20070103,000000,27.491,28.2567,26.8128,27.3032,33178047.525267,0
+QCOM.US,D,20070104,000000,27.548,28.7138,27.2571,28.531,35899615.799632,0
+QCOM.US,D,20070105,000000,28.3501,28.3805,27.603,28.1968,25250522.713799,0
+QCOM.US,D,20070108,000000,28.1408,28.2419,27.6945,27.8841,18573123.298293,0
+QCOM.US,D,20070109,000000,28.0237,28.1712,27.5786,27.5786,21877612.051701,0
+QCOM.US,D,20070110,000000,27.4398,28.1024,27.3966,28.0965,19666833.087727,0
+QCOM.US,D,20070111,000000,28.2342,28.8898,27.7683,28.7747,28194603.857459,0
+QCOM.US,D,20070112,000000,28.5821,29.1089,28.5113,28.8721,19669680.651809,0
+QCOM.US,D,20070116,000000,29.0077,29.1178,28.4445,28.7659,18787647.931366,0
+QCOM.US,D,20070117,000000,28.707,29.1246,28.4249,28.5644,23326412.777109,0
+QCOM.US,D,20070118,000000,28.4513,28.6775,27.9363,28.0532,22519000.682024,0
+QCOM.US,D,20070119,000000,27.8567,28.5555,27.7908,28.3315,23993861.858148,0
+QCOM.US,D,20070122,000000,28.4592,28.4839,27.782,28.068,26241756.820855,0
+QCOM.US,D,20070123,000000,28.0532,28.474,27.7338,27.7908,23638027.238951,0
+QCOM.US,D,20070124,000000,27.9845,28.6401,27.9235,28.1466,34927394.956295,0
+QCOM.US,D,20070125,000000,29.0519,29.0882,27.8056,27.8134,38659099.710231,0
+QCOM.US,D,20070126,000000,27.8567,27.9785,27.2247,27.3387,28376593.621157,0
+QCOM.US,D,20070129,000000,26.8866,27.3741,26.8196,27.0753,26052331.242264,0
+QCOM.US,D,20070130,000000,27.1057,27.2621,26.9219,27.092,18324024.008066,0
+QCOM.US,D,20070131,000000,27.0339,27.6227,26.8285,27.4478,21481846.424905,0
+QCOM.US,D,20070201,000000,27.5323,27.5646,27.0044,27.2621,22883806.298037,0
+QCOM.US,D,20070202,000000,27.2788,27.3465,26.9671,27.1057,21400098.24186,0
+QCOM.US,D,20070205,000000,27.0339,27.782,26.9593,27.6306,25198912.522323,0
+QCOM.US,D,20070206,000000,27.603,27.6729,27.1323,27.4645,25328495.509094,0
+QCOM.US,D,20070207,000000,27.5402,27.6149,27.2188,27.3888,22063433.157429,0
+QCOM.US,D,20070208,000000,27.3888,28.1968,27.0546,27.8841,28663324.706824,0
+QCOM.US,D,20070209,000000,28.2419,28.4179,27.6149,27.9235,29229274.761977,0
+QCOM.US,D,20070212,000000,28.1712,28.2793,27.6306,27.7338,22668726.191583,0
+QCOM.US,D,20070213,000000,27.8134,28.1899,27.6945,27.7456,22031666.387689,0
+QCOM.US,D,20070214,000000,27.9511,29.1178,27.8754,28.9045,43501882.461541,0
+QCOM.US,D,20070215,000000,29.335,30.2029,29.2642,30.1066,52123935.172627,0
+QCOM.US,D,20070216,000000,29.9612,31.6175,29.7725,30.9834,73782811.777486,0
+QCOM.US,D,20070220,000000,30.5971,31.178,30.5087,31.1211,30701966.946811,0
+QCOM.US,D,20070221,000000,30.7839,31.0345,30.492,30.6462,29894909.907053,0
+QCOM.US,D,20070222,000000,30.8153,31.1928,30.6325,31.184,24751533.651999,0
+QCOM.US,D,20070223,000000,31.4857,31.7845,31.0257,31.6016,33947324.236408,0
+QCOM.US,D,20070226,000000,31.528,31.5585,30.7927,31.0847,33349704.059815,0
+QCOM.US,D,20070227,000000,29.8914,30.3701,29.1512,29.335,53205221.077609,0
+QCOM.US,D,20070228,000000,29.3733,29.9385,29.1512,29.3733,37136626.530142,0
+QCOM.US,D,20070301,000000,28.7974,29.7233,28.6775,29.222,36654035.123895,0
+QCOM.US,D,20070302,000000,29.1906,29.388,28.7207,28.7747,31037426.069953,0
+QCOM.US,D,20070305,000000,28.5644,29.1983,28.4513,28.523,24351604.009557,0
+QCOM.US,D,20070306,000000,28.8348,28.9939,28.588,28.8258,28412429.792945,0
+QCOM.US,D,20070307,000000,28.9419,29.3065,28.8348,28.9262,25280160.168916,0
+QCOM.US,D,20070308,000000,29.3212,29.621,29.1178,29.3262,21648048.943358,0
+QCOM.US,D,20070309,000000,29.6132,29.8078,29.1246,29.2642,19149810.470749,0
+QCOM.US,D,20070312,000000,29.1306,29.3733,29.0146,29.2397,20790585.237781,0
+QCOM.US,D,20070313,000000,30.2895,30.8153,30.0299,30.485,68435791.453084,0
+QCOM.US,D,20070314,000000,30.9756,31.7295,30.9156,31.4926,55347024.694217,0
+QCOM.US,D,20070315,000000,31.3982,32.0175,31.3382,31.8484,40335463.432875,0
+QCOM.US,D,20070316,000000,31.8631,31.8799,31.3618,31.8366,36040634.823509,0
+QCOM.US,D,20070319,000000,32.1109,32.1561,31.0699,31.2764,33349331.709527,0
+QCOM.US,D,20070320,000000,30.9313,31.5073,30.8871,31.3688,25506056.746013,0
+QCOM.US,D,20070321,000000,31.4729,31.8867,30.8752,31.872,33191288.342181,0
+QCOM.US,D,20070322,000000,31.7197,31.9183,31.5358,31.5929,23314144.547285,0
+QCOM.US,D,20070323,000000,31.4129,31.6243,30.9834,31.0257,23992674.610101,0
+QCOM.US,D,20070326,000000,30.8605,31.0187,30.2983,30.9156,22086030.547002,0
+QCOM.US,D,20070327,000000,30.779,31.2301,30.6325,31.0699,16886644.059506,0
+QCOM.US,D,20070328,000000,30.9834,31.3382,30.8232,30.9756,23134109.113919,0
+QCOM.US,D,20070329,000000,31.1731,31.2527,30.3397,30.7927,19517429.060928,0
+QCOM.US,D,20070330,000000,30.7279,31.2764,30.7199,31.0926,24137820.007656,0
+QCOM.US,D,20070402,000000,31.1603,31.4346,30.8301,31.3982,21303921.993853,0
+QCOM.US,D,20070403,000000,31.5929,31.8867,31.4651,31.8563,25322664.055959,0
+QCOM.US,D,20070404,000000,32.0303,32.0381,31.5692,31.815,20813383.045406,0
+QCOM.US,D,20070405,000000,31.3382,31.6616,30.8232,31.5585,30010569.434718,0
+QCOM.US,D,20070409,000000,31.5869,31.6763,30.9599,31.1044,19388895.979885,0
+QCOM.US,D,20070410,000000,31.011,31.3688,30.9983,31.3382,16292717.882622,0
+QCOM.US,D,20070411,000000,31.2764,31.3314,30.6462,30.6846,18745036.205169,0
+QCOM.US,D,20070412,000000,30.3927,31.2085,30.317,31.0483,19322631.871633,0
+QCOM.US,D,20070413,000000,31.0699,31.1279,30.485,31.011,18357871.259602,0
+QCOM.US,D,20070416,000000,31.184,31.6342,31.1368,31.6243,20273774.22971,0
+QCOM.US,D,20070417,000000,31.4926,31.7059,31.3451,31.6096,17444304.742687,0
+QCOM.US,D,20070418,000000,31.4798,31.6479,31.1928,31.3157,14548891.612823,0
+QCOM.US,D,20070419,000000,31.1044,31.6548,31.063,31.6016,15076018.555085,0
+QCOM.US,D,20070420,000000,31.9968,32.2151,31.3904,31.6616,27614225.737344,0
+QCOM.US,D,20070423,000000,31.5643,31.8436,31.1121,31.2597,17818246.166298,0
+QCOM.US,D,20070424,000000,31.4199,32.74,31.3618,32.3339,37365578.210827,0
+QCOM.US,D,20070425,000000,32.3516,33.0584,32.2849,33.0456,33810132.485156,0
+QCOM.US,D,20070426,000000,33.6708,33.7651,32.8765,33.0152,31530690.500421,0
+QCOM.US,D,20070427,000000,32.7261,32.9287,32.2849,32.5256,18449570.148006,0
+QCOM.US,D,20070430,000000,32.5403,32.6662,31.9034,31.925,21928227.274377,0
+QCOM.US,D,20070501,000000,31.9574,32.1561,31.4926,31.9034,24895867.203844,0
+QCOM.US,D,20070502,000000,31.9968,32.4509,31.872,32.2642,16613984.966122,0
+QCOM.US,D,20070503,000000,32.3252,32.4323,32.0175,32.2701,14475043.156504,0
+QCOM.US,D,20070504,000000,32.4372,32.5954,31.76,32.1414,17397073.227814,0
+QCOM.US,D,20070507,000000,32.1561,32.4598,31.9427,32.0303,10471163.568028,0
+QCOM.US,D,20070508,000000,31.872,32.4323,31.815,32.1914,13439074.112731,0
+QCOM.US,D,20070509,000000,32.0303,32.4372,31.9113,32.2642,13238605.194332,0
+QCOM.US,D,20070510,000000,32.0705,32.2071,31.7197,32.0047,23610980.975588,0
+QCOM.US,D,20070511,000000,32.1109,32.789,31.9968,32.6957,19905534.038368,0
+QCOM.US,D,20070514,000000,32.789,32.9857,31.9574,32.2505,20394467.607708,0
+QCOM.US,D,20070515,000000,32.5493,32.9365,32.1109,32.1914,26200105.473541,0
+QCOM.US,D,20070516,000000,32.5129,33.1959,32.3516,32.8334,38902465.212971,0
+QCOM.US,D,20070517,000000,32.7261,32.9228,32.5326,32.6662,20800266.345254,0
+QCOM.US,D,20070518,000000,32.8274,33.0663,32.5129,32.9513,30426374.8319,0
+QCOM.US,D,20070521,000000,32.9582,33.6443,32.7026,33.6216,33016265.394789,0
+QCOM.US,D,20070522,000000,33.8468,34.7795,33.3494,33.8035,48578354.694872,0
+QCOM.US,D,20070523,000000,33.8241,34.0266,32.6564,32.6809,29612368.270795,0
+QCOM.US,D,20070524,000000,32.615,32.796,31.6901,31.7669,39953817.613835,0
+QCOM.US,D,20070525,000000,31.8436,31.989,31.2223,31.5929,29595347.996729,0
+QCOM.US,D,20070529,000000,31.641,32.7753,31.2144,32.2701,36500589.163512,0
+QCOM.US,D,20070530,000000,31.5929,31.8563,30.838,31.2085,43204834.424332,0
+QCOM.US,D,20070531,000000,31.2951,31.4503,30.7112,31.3018,31291890.86678,0
+QCOM.US,D,20070601,000000,31.7059,31.925,31.0974,31.1731,19688572.850818,0
+QCOM.US,D,20070604,000000,30.952,31.3904,30.7199,30.7426,19427879.834157,0
+QCOM.US,D,20070605,000000,30.8075,31.0257,30.3927,30.9677,27931322.701095,0
+QCOM.US,D,20070606,000000,30.8812,30.9983,30.6266,30.779,21830765.095323,0
+QCOM.US,D,20070607,000000,30.545,30.8949,29.8688,29.8993,43202494.518154,0
+QCOM.US,D,20070608,000000,30.7022,30.9756,30.0436,30.5155,51371066.290545,0
+QCOM.US,D,20070611,000000,30.317,30.4054,29.8914,30.1666,25658737.658811,0
+QCOM.US,D,20070612,000000,29.8993,30.9156,29.8835,30.4713,32443271.20469,0
+QCOM.US,D,20070613,000000,30.6118,31.178,30.4713,31.0483,23586783.293658,0
+QCOM.US,D,20070614,000000,31.1279,31.2951,30.9029,31.063,23045257.789599,0
+QCOM.US,D,20070615,000000,31.3845,31.5358,30.9756,31.0699,41339659.602805,0
+QCOM.US,D,20070618,000000,30.9372,31.2223,30.8006,30.8527,16956600.132766,0
+QCOM.US,D,20070619,000000,30.7927,31.2831,30.7544,31.1121,23824634.756623,0
+QCOM.US,D,20070620,000000,31.24,32.0608,30.9029,31.3904,31209126.350573,0
+QCOM.US,D,20070621,000000,31.3618,31.8484,31.1279,31.7442,22336221.454327,0
+QCOM.US,D,20070622,000000,31.4857,31.8366,31.1928,31.3314,23925886.566335,0
+QCOM.US,D,20070625,000000,31.0926,31.4503,30.8301,30.9983,22561310.25512,0
+QCOM.US,D,20070626,000000,31.3688,31.6763,30.9756,31.2223,26553688.696057,0
+QCOM.US,D,20070627,000000,31.0187,31.6696,31.0187,31.6479,21795367.401606,0
+QCOM.US,D,20070628,000000,31.5643,31.9034,31.3451,31.6763,18941486.589046,0
+QCOM.US,D,20070629,000000,31.7137,31.8867,31.4071,31.6243,24222863.389009,0
+QCOM.US,D,20070702,000000,31.7757,32.0608,31.6243,32.0175,18055324.442874,0
+QCOM.US,D,20070703,000000,32.0175,32.0705,31.8484,31.9634,8157147.9434915,0
+QCOM.US,D,20070705,000000,31.7914,31.9183,31.5929,31.7295,18225166.024109,0
+QCOM.US,D,20070706,000000,31.7059,31.7914,31.4199,31.76,9515812.4308821,0
+QCOM.US,D,20070709,000000,31.6901,31.9968,31.5585,31.7669,17762555.381918,0
+QCOM.US,D,20070710,000000,31.7442,31.8563,31.4503,31.4926,19034810.186218,0
+QCOM.US,D,20070711,000000,31.4071,32.1334,31.178,31.9487,22236295.252333,0
+QCOM.US,D,20070712,000000,32.0608,33.0378,31.9487,32.9798,28670762.556419,0
+QCOM.US,D,20070713,000000,32.789,33.139,32.615,33.0516,16977850.550261,0
+QCOM.US,D,20070716,000000,33.0898,33.1115,32.6957,32.8196,13444799.761413,0
+QCOM.US,D,20070717,000000,32.8196,33.0898,32.6367,32.8196,15249762.692884,0
+QCOM.US,D,20070718,000000,32.6495,32.9365,32.5493,32.8697,19511174.38998,0
+QCOM.US,D,20070719,000000,32.796,33.2186,31.3382,31.5929,51576283.183785,0
+QCOM.US,D,20070720,000000,32.0528,32.0705,31.0778,31.3382,50007187.88178,0
+QCOM.US,D,20070723,000000,31.3618,31.5201,30.7279,31.1603,31689459.238684,0
+QCOM.US,D,20070724,000000,31.0974,32.1984,30.9834,31.3982,35873113.818793,0
+QCOM.US,D,20070725,000000,31.5201,31.9113,30.8527,30.9372,33727641.636238,0
+QCOM.US,D,20070726,000000,30.7495,31.5122,30.0987,30.6699,58694968.557399,0
+QCOM.US,D,20070727,000000,30.9254,31.1044,30.3534,30.3611,32897191.638806,0
+QCOM.US,D,20070730,000000,30.4291,31.5201,30.0791,30.9983,25169907.859224,0
+QCOM.US,D,20070731,000000,31.1515,31.3245,30.2983,30.3534,28931042.528771,0
+QCOM.US,D,20070801,000000,30.2463,30.6188,29.5641,30.1666,41627729.521746,0
+QCOM.US,D,20070802,000000,30.3611,30.8153,29.8835,30.6394,22547303.37327,0
+QCOM.US,D,20070803,000000,30.6325,30.8665,29.6339,29.7144,27537020.024334,0
+QCOM.US,D,20070806,000000,29.9926,30.485,29.4225,30.4536,28501960.707407,0
+QCOM.US,D,20070807,000000,29.9041,30.2463,28.9419,29.5178,47160885.313184,0
+QCOM.US,D,20070808,000000,29.3114,29.627,28.4592,29.2642,55240552.859029,0
+QCOM.US,D,20070809,000000,28.6401,29.335,27.8567,27.8567,39387904.183302,0
+QCOM.US,D,20070810,000000,27.3387,27.9028,27.2364,27.608,38875909.312555,0
+QCOM.US,D,20070813,000000,27.8056,28.8967,27.8056,28.3639,39984718.618289,0
+QCOM.US,D,20070814,000000,28.2252,28.5555,27.4713,27.5323,35346091.663633,0
+QCOM.US,D,20070815,000000,27.4802,27.6807,26.0608,26.3017,48417591.949607,0
+QCOM.US,D,20070816,000000,25.991,27.0251,25.6765,26.916,66047831.741279,0
+QCOM.US,D,20070817,000000,27.2247,27.608,26.5965,27.3612,51216132.963714,0
+QCOM.US,D,20070820,000000,27.2571,27.5255,27.1529,27.2708,24266515.86478,0
+QCOM.US,D,20070821,000000,26.9219,27.2788,26.7106,26.8933,33662601.400651,0
+QCOM.US,D,20070822,000000,26.9809,27.6306,26.857,27.1617,31318552.571649,0
+QCOM.US,D,20070823,000000,27.3465,27.6945,27.0753,27.5943,25558346.527632,0
+QCOM.US,D,20070824,000000,27.548,28.0532,27.4478,27.8597,18238636.762239,0
+QCOM.US,D,20070827,000000,28.0965,28.3895,27.6867,28.1151,24134766.938769,0
+QCOM.US,D,20070828,000000,27.8841,28.1565,27.5943,27.603,20121583.67986,0
+QCOM.US,D,20070829,000000,27.7613,28.3962,27.603,28.3639,19013024.642352,0
+QCOM.US,D,20070830,000000,28.2125,28.9045,27.9698,28.4839,16734267.334512,0
+QCOM.US,D,20070831,000000,28.702,29.1433,28.6077,29.0725,15971195.444144,0
+QCOM.US,D,20070904,000000,29.1089,29.3212,28.7453,29.16,26164032.259084,0
+QCOM.US,D,20070905,000000,28.8967,28.9723,28.183,28.3727,21447708.211123,0
+QCOM.US,D,20070906,000000,28.4996,28.6775,28.0906,28.2931,18013635.453592,0
+QCOM.US,D,20070907,000000,27.8567,28.2646,27.4321,27.6149,25551852.779313,0
+QCOM.US,D,20070910,000000,27.5323,27.5323,26.7332,26.798,28093879.035311,0
+QCOM.US,D,20070911,000000,27.0251,27.7377,26.8432,27.7024,24042101.567378,0
+QCOM.US,D,20070912,000000,27.5873,27.6945,27.2621,27.603,20412771.77812,0
+QCOM.US,D,20070913,000000,28.5821,28.8612,27.6522,28.5477,53237346.972079,0
+QCOM.US,D,20070914,000000,28.2646,28.9644,27.9028,28.7374,27566337.014041,0
+QCOM.US,D,20070917,000000,28.5113,28.6077,28.301,28.4249,16701441.50289,0
+QCOM.US,D,20070918,000000,28.6007,29.0077,28.2194,29.0077,28165492.372557,0
+QCOM.US,D,20070919,000000,29.0519,29.3262,28.6077,29.1846,23317915.865632,0
+QCOM.US,D,20070920,000000,29.16,29.7144,29.0815,29.5483,25272265.528942,0
+QCOM.US,D,20070921,000000,29.452,29.8442,29.1246,29.7588,39926268.779319,0
+QCOM.US,D,20070924,000000,29.8835,30.3789,29.8835,30.3464,22777113.697787,0
+QCOM.US,D,20070925,000000,30.0643,30.3327,29.7144,30.2836,30677367.411429,0
+QCOM.US,D,20070926,000000,30.4713,30.9756,30.2305,30.7839,24274659.755629,0
+QCOM.US,D,20070927,000000,31.004,31.3845,30.6188,30.779,19194592.205588,0
+QCOM.US,D,20070928,000000,30.8949,31.0483,30.5667,30.8006,21073700.659728,0
+QCOM.US,D,20071001,000000,30.7366,30.9677,30.2177,30.6778,26138799.931685,0
+QCOM.US,D,20071002,000000,30.6118,30.6778,29.9385,30.5971,24736514.50639,0
+QCOM.US,D,20071003,000000,30.4153,30.9903,30.3249,30.8075,17616499.455655,0
+QCOM.US,D,20071004,000000,30.8075,31.3078,30.5971,31.178,16551299.896971,0
+QCOM.US,D,20071005,000000,31.3018,31.6342,30.8301,31.6016,19971590.607116,0
+QCOM.US,D,20071008,000000,31.2597,31.4503,30.9313,31.1731,19595674.50616,0
+QCOM.US,D,20071009,000000,31.1446,31.1928,30.6188,31.0847,18647819.207588,0
+QCOM.US,D,20071010,000000,30.9677,31.1673,30.6542,30.8301,17912829.243404,0
+QCOM.US,D,20071011,000000,30.838,30.8949,30.1145,30.2246,28672617.186401,0
+QCOM.US,D,20071012,000000,30.3878,30.7279,30.2305,30.7279,15263493.872745,0
+QCOM.US,D,20071015,000000,30.4368,30.6118,29.9268,30.0929,19973240.749646,0
+QCOM.US,D,20071016,000000,30.0122,30.5903,29.7645,29.7645,24318925.693759,0
+QCOM.US,D,20071017,000000,30.0791,30.2246,29.4451,30.1794,29765895.619219,0
+QCOM.US,D,20071018,000000,30.1794,30.5293,29.8688,30.1587,23335701.187284,0
+QCOM.US,D,20071019,000000,30.0576,30.4231,29.2475,29.3823,42466080.263253,0
+QCOM.US,D,20071022,000000,29.3498,29.8835,29.2986,29.7872,17938019.859432,0
+QCOM.US,D,20071023,000000,29.4451,29.9926,29.222,29.9769,16621596.782653,0
+QCOM.US,D,20071024,000000,29.6034,30.0299,29.1906,30.0122,21714523.643167,0
+QCOM.US,D,20071025,000000,30.2246,30.6118,29.4737,29.7301,21361891.64338,0
+QCOM.US,D,20071026,000000,29.9317,30.2767,29.3498,30.1233,25245548.887145,0
+QCOM.US,D,20071029,000000,30.2463,30.607,29.9268,30.3397,18194159.215202,0
+QCOM.US,D,20071030,000000,30.2767,30.545,29.9985,30.4536,13016332.419757,0
+QCOM.US,D,20071031,000000,30.492,31.1603,30.3789,31.1446,21751718.995237,0
+QCOM.US,D,20071101,000000,30.8006,31.1211,30.0299,30.0929,24482169.756922,0
+QCOM.US,D,20071102,000000,30.3985,30.4664,29.8756,30.1303,20173214.218347,0
+QCOM.US,D,20071105,000000,29.8835,30.3927,29.3212,29.7725,19509577.149676,0
+QCOM.US,D,20071106,000000,29.8511,30.313,29.5395,30.2895,20173777.83053,0
+QCOM.US,D,20071107,000000,29.969,30.8665,29.9533,30.0122,24492398.19897,0
+QCOM.US,D,20071108,000000,30.0436,30.5745,28.8544,28.9801,40356512.41497,0
+QCOM.US,D,20071109,000000,26.683,28.3501,26.6762,27.7683,66951171.850846,0
+QCOM.US,D,20071112,000000,27.8841,28.4249,27.1784,27.1784,44758841.400891,0
+QCOM.US,D,20071113,000000,27.4193,28.6007,27.1784,28.5388,34073759.540695,0
+QCOM.US,D,20071114,000000,29.4363,30.317,29.1355,29.1846,46217483.975154,0
+QCOM.US,D,20071115,000000,29.1846,30.1725,29.1512,29.7448,33451535.759318,0
+QCOM.US,D,20071116,000000,30.0987,30.2246,29.452,30.147,29092002.640036,0
+QCOM.US,D,20071119,000000,30.4054,30.8527,30.2983,30.4291,34404047.471185,0
+QCOM.US,D,20071120,000000,30.4368,30.7426,29.335,30.1303,29013212.912279,0
+QCOM.US,D,20071121,000000,29.9385,30.3464,29.3999,29.4864,22278397.285925,0
+QCOM.US,D,20071123,000000,29.335,29.6781,29.2475,29.5395,9145017.6724043,0
+QCOM.US,D,20071126,000000,29.4451,29.5257,28.4996,28.5555,23968049.640956,0
+QCOM.US,D,20071127,000000,28.7837,29.1512,28.4926,29.0205,26808486.1665,0
+QCOM.US,D,20071128,000000,29.572,30.6118,29.4942,30.2373,31588603.178321,0
+QCOM.US,D,20071129,000000,29.7645,30.2305,29.6987,30.1862,20281084.91049,0
+QCOM.US,D,20071130,000000,30.5971,30.6325,29.393,29.7233,34918076.025605,0
+QCOM.US,D,20071203,000000,29.7233,29.9926,28.9723,29.1246,35417120.024333,0
+QCOM.US,D,20071204,000000,28.8258,29.0431,28.6077,28.6863,20950576.831357,0
+QCOM.US,D,20071205,000000,28.9723,29.7508,28.7904,29.4225,28527927.561876,0
+QCOM.US,D,20071206,000000,29.4864,29.572,29.0725,29.452,14854019.4478,0
+QCOM.US,D,20071207,000000,29.3498,29.4451,28.9939,29.2397,12993793.019163,0
+QCOM.US,D,20071210,000000,29.3999,29.6987,29.3262,29.572,16595233.161484,0
+QCOM.US,D,20071211,000000,29.5483,29.9985,29.2112,29.2849,22679090.9586,0
+QCOM.US,D,20071212,000000,29.7792,30.2983,29.3498,29.8914,29716082.068747,0
+QCOM.US,D,20071213,000000,28.8475,29.3498,28.6863,29.0519,30498005.464103,0
+QCOM.US,D,20071214,000000,28.7904,28.9723,28.6775,28.702,19911167.108153,0
+QCOM.US,D,20071217,000000,28.6077,28.8898,28.4592,28.5113,18657936.75843,0
+QCOM.US,D,20071218,000000,28.4592,28.7904,27.7908,28.2194,19656178.375813,0
+QCOM.US,D,20071219,000000,28.1093,28.1251,27.5106,27.9028,26860502.280831,0
+QCOM.US,D,20071220,000000,28.4386,28.6077,27.7751,28.5113,23781036.20043,0
+QCOM.US,D,20071221,000000,28.7453,29.1246,28.5821,29.1246,34194375.600054,0
+QCOM.US,D,20071224,000000,29.0077,29.5031,28.933,29.3823,6283523.0086118,0
+QCOM.US,D,20071226,000000,29.1512,29.4737,29.0077,29.3576,7231126.0042577,0
+QCOM.US,D,20071227,000000,29.3212,29.4451,28.9045,28.9172,10874434.189551,0
+QCOM.US,D,20071228,000000,29.0431,29.1512,28.4996,28.8406,11766928.32531,0
+QCOM.US,D,20071231,000000,28.6007,28.9723,28.4592,28.6775,8631214.969798,0
+QCOM.US,D,20080102,000000,27.9028,29.0077,27.782,27.9785,39739283.824607,0
+QCOM.US,D,20080103,000000,27.8931,27.9785,27.4989,27.6227,20685717.764349,0
+QCOM.US,D,20080104,000000,27.2502,27.8567,26.8933,26.9907,40665910.070045,0
+QCOM.US,D,20080107,000000,27.0044,27.1961,26.0747,26.5641,36437356.759787,0
+QCOM.US,D,20080108,000000,26.5729,27.2945,26.2073,26.2328,37216110.090948,0
+QCOM.US,D,20080109,000000,26.2407,27.603,26.2407,27.5402,37554277.401154,0
+QCOM.US,D,20080110,000000,27.2621,28.2696,26.9671,27.6867,30958244.66225,0
+QCOM.US,D,20080111,000000,27.5646,28.474,27.2098,28.1565,44545510.119969,0
+QCOM.US,D,20080114,000000,28.4592,29.5748,28.4592,29.1512,40061098.242682,0
+QCOM.US,D,20080115,000000,28.8681,29.1512,28.4249,28.6775,26998623.89045,0
+QCOM.US,D,20080116,000000,29.0815,29.3498,28.8475,29.1246,39829469.912799,0
+QCOM.US,D,20080117,000000,29.2986,29.2986,28.3501,28.467,31945460.234783,0
+QCOM.US,D,20080118,000000,27.8597,28.9644,27.6945,27.9511,39649609.463722,0
+QCOM.US,D,20080122,000000,26.7106,27.9511,25.6342,26.9072,40588854.924911,0
+QCOM.US,D,20080123,000000,26.166,27.3966,25.991,26.6978,55862766.4669,0
+QCOM.US,D,20080124,000000,28.702,29.8442,28.3373,29.452,62839408.344672,0
+QCOM.US,D,20080125,000000,29.4451,29.8835,28.9644,29.1512,33924405.364072,0
+QCOM.US,D,20080128,000000,29.0519,29.6506,28.8612,29.5178,18252907.137872,0
+QCOM.US,D,20080129,000000,29.5483,29.6034,29.0362,29.3733,20448922.311215,0
+QCOM.US,D,20080130,000000,29.2849,29.9268,29.0725,29.3576,22061107.494158,0
+QCOM.US,D,20080131,000000,29.3733,31.0926,29.3498,30.9156,42967984.03427,0
+QCOM.US,D,20080201,000000,30.8075,31.011,30.261,30.7544,29133207.370475,0
+QCOM.US,D,20080204,000000,30.6394,30.9756,30.1587,30.4998,16542001.313291,0
+QCOM.US,D,20080205,000000,29.8835,30.4153,29.572,29.6781,28034730.276541,0
+QCOM.US,D,20080206,000000,29.8383,29.8835,28.7904,28.8967,27239024.833799,0
+QCOM.US,D,20080207,000000,28.5113,30.2246,28.3895,29.8383,39825336.417668,0
+QCOM.US,D,20080208,000000,29.7233,30.5745,29.5641,30.5529,28080951.562356,0
+QCOM.US,D,20080211,000000,30.5607,30.9029,30.3611,30.5087,25776325.065695,0
+QCOM.US,D,20080212,000000,30.7927,30.838,29.6987,29.8383,31528276.327657,0
+QCOM.US,D,20080213,000000,30.1931,30.8665,30.1145,30.6188,24075778.921379,0
+QCOM.US,D,20080214,000000,30.5667,30.5971,29.6918,29.7872,21432375.721556,0
+QCOM.US,D,20080215,000000,29.3999,30.8006,29.3065,30.7544,30007609.962077,0
+QCOM.US,D,20080219,000000,30.9599,31.4798,30.4054,30.5745,25969872.948561,0
+QCOM.US,D,20080220,000000,30.5824,31.698,30.4291,31.6096,25751956.46888,0
+QCOM.US,D,20080221,000000,31.4798,31.7669,30.7112,30.9156,23631717.631075,0
+QCOM.US,D,20080222,000000,31.1515,32.6879,30.8665,31.6823,34749624.14517,0
+QCOM.US,D,20080225,000000,31.6763,32.2572,31.353,31.8631,25142758.84346,0
+QCOM.US,D,20080226,000000,31.8366,32.3516,31.4267,31.8062,23503146.908063,0
+QCOM.US,D,20080227,000000,31.6479,32.2308,31.353,31.9183,20009966.085781,0
+QCOM.US,D,20080228,000000,31.5428,32.0175,31.3382,31.5692,15842919.75278,0
+QCOM.US,D,20080229,000000,31.0847,31.2694,30.6925,30.8871,27031886.165441,0
+QCOM.US,D,20080303,000000,30.6118,30.6975,29.5877,29.969,31331568.5541,0
+QCOM.US,D,20080304,000000,29.8383,30.1145,29.3999,30.0359,27943272.500208,0
+QCOM.US,D,20080305,000000,30.0987,30.6925,29.8599,30.2373,20706196.012807,0
+QCOM.US,D,20080306,000000,30.1931,30.2541,29.3665,29.4657,18740126.471598,0
+QCOM.US,D,20080307,000000,29.2908,29.6574,28.7904,29.3262,23891660.86041,0
+QCOM.US,D,20080310,000000,29.335,29.335,28.4386,28.5477,22699461.367904,0
+QCOM.US,D,20080311,000000,28.7904,29.0952,27.5943,28.7285,40013401.798625,0
+QCOM.US,D,20080312,000000,29.5336,29.6987,28.8348,28.9723,31856008.673661,0
+QCOM.US,D,20080313,000000,28.5555,29.5336,28.4101,29.335,24461347.643993,0
+QCOM.US,D,20080314,000000,29.4225,29.5257,28.2252,28.5949,37449280.724206,0
+QCOM.US,D,20080317,000000,28.5949,28.8475,28.0317,28.0611,28227802.039367,0
+QCOM.US,D,20080318,000000,28.6077,29.2908,28.3226,29.2475,24490775.524904,0
+QCOM.US,D,20080319,000000,28.8612,28.9419,27.5873,27.5873,38403748.801107,0
+QCOM.US,D,20080320,000000,27.7269,27.9097,26.8993,27.8931,51402889.014562,0
+QCOM.US,D,20080324,000000,27.9511,29.2063,27.9511,29.0725,27209846.203762,0
+QCOM.US,D,20080325,000000,29.5178,29.8835,29.0077,29.7371,30334896.708557,0
+QCOM.US,D,20080326,000000,29.3576,29.6132,29.1021,29.51,19875431.654068,0
+QCOM.US,D,20080327,000000,29.3733,29.4942,28.9262,28.9487,17538106.494599,0
+QCOM.US,D,20080328,000000,29.2112,30.1303,29.0578,29.2564,21057536.994792,0
+QCOM.US,D,20080331,000000,29.4363,30.0202,28.9723,29.8835,24739076.194979,0
+QCOM.US,D,20080401,000000,30.0359,30.8752,29.7645,30.7691,37830222.536691,0
+QCOM.US,D,20080402,000000,30.8752,30.9441,30.2029,30.5745,27757504.296708,0
+QCOM.US,D,20080403,000000,30.3985,30.8605,30.3927,30.5293,21079467.002431,0
+QCOM.US,D,20080404,000000,30.6975,31.0926,30.4054,30.6462,21515671.29473,0
+QCOM.US,D,20080407,000000,30.6925,30.8665,30.2541,30.3701,16657060.604153,0
+QCOM.US,D,20080408,000000,30.1931,30.8075,30.0791,30.6699,19761824.122386,0
+QCOM.US,D,20080409,000000,30.6699,30.7495,30.0122,30.2541,16777445.724945,0
+QCOM.US,D,20080410,000000,30.3249,31.1673,30.2541,31.0345,22959251.99466,0
+QCOM.US,D,20080411,000000,30.5824,30.8812,30.1666,30.1725,18624667.361985,0
+QCOM.US,D,20080414,000000,30.0436,30.492,29.8835,30.147,11317849.462279,0
+QCOM.US,D,20080415,000000,30.2029,30.6118,29.627,30.0202,14864367.937207,0
+QCOM.US,D,20080416,000000,30.313,30.9372,30.2983,30.8006,21801704.477946,0
+QCOM.US,D,20080417,000000,30.5607,30.7691,30.1931,30.662,19176093.721228,0
+QCOM.US,D,20080418,000000,31.0414,31.3382,30.7544,31.011,40460353.381735,0
+QCOM.US,D,20080421,000000,30.8153,31.1211,30.7279,31.063,22671541.20045,0
+QCOM.US,D,20080422,000000,30.9313,30.9313,30.0643,30.2836,22035953.502748,0
+QCOM.US,D,20080423,000000,30.6118,30.838,30.3985,30.5293,25034582.946163,0
+QCOM.US,D,20080424,000000,30.5155,32.0106,30.492,31.4572,28055144.431916,0
+QCOM.US,D,20080425,000000,31.3904,31.6901,30.9441,31.5122,19595018.315081,0
+QCOM.US,D,20080428,000000,31.4729,32.0775,31.4199,31.5505,19574382.377294,0
+QCOM.US,D,20080429,000000,31.4985,31.9968,31.4729,31.8956,15514590.222027,0
+QCOM.US,D,20080430,000000,31.815,32.0705,31.4129,31.4798,21854436.807037,0
+QCOM.US,D,20080501,000000,31.4857,32.3339,31.2144,32.3339,20458768.229472,0
+QCOM.US,D,20080502,000000,32.5571,32.7261,32.0775,32.3104,21313928.65349,0
+QCOM.US,D,20080505,000000,32.1256,32.3399,31.7914,32.0175,13612976.957209,0
+QCOM.US,D,20080506,000000,31.9034,32.5886,31.6175,32.4677,18474191.047748,0
+QCOM.US,D,20080507,000000,32.4372,32.564,31.929,32.0047,10579096.318552,0
+QCOM.US,D,20080508,000000,31.9634,32.5129,31.7442,32.1414,16956140.290335,0
+QCOM.US,D,20080509,000000,31.6342,32.2642,31.6342,31.8631,11516325.391026,0
+QCOM.US,D,20080512,000000,31.8563,32.5403,31.6823,32.5256,18060005.27258,0
+QCOM.US,D,20080513,000000,32.5256,32.6367,31.989,32.4844,17914570.947481,0
+QCOM.US,D,20080514,000000,32.6662,32.796,32.099,32.1639,21771905.264097,0
+QCOM.US,D,20080515,000000,32.1561,32.8274,32.0775,32.796,21585841.011598,0
+QCOM.US,D,20080516,000000,33.0378,34.2183,32.7606,34.179,43011829.806639,0
+QCOM.US,D,20080519,000000,33.9794,35.2475,33.9185,34.5083,39805013.82384,0
+QCOM.US,D,20080520,000000,34.2045,34.2635,33.2865,33.5657,27856760.064716,0
+QCOM.US,D,20080521,000000,33.8182,34.5083,33.5214,33.659,28855272.297335,0
+QCOM.US,D,20080522,000000,33.8035,33.8536,33.3425,33.43,22619194.447203,0
+QCOM.US,D,20080523,000000,33.43,35.0587,33.3425,34.8091,38719741.939553,0
+QCOM.US,D,20080527,000000,35.0036,35.6839,34.5466,35.6042,31447242.32467,0
+QCOM.US,D,20080528,000000,35.6554,35.6692,34.9899,35.218,22633093.489899,0
+QCOM.US,D,20080529,000000,35.2543,35.9296,35.1737,35.8746,29404502.196823,0
+QCOM.US,D,20080530,000000,36.0397,36.0781,35.3487,35.3761,27715898.730168,0
+QCOM.US,D,20080602,000000,35.4145,35.4852,34.2429,34.7629,25466893.838053,0
+QCOM.US,D,20080603,000000,35.3761,35.3831,33.9637,34.2497,31366464.694014,0
+QCOM.US,D,20080604,000000,34.007,35.3909,33.9637,35.3104,35072669.557365,0
+QCOM.US,D,20080605,000000,35.1432,35.9954,34.9329,35.9954,31621171.620263,0
+QCOM.US,D,20080606,000000,35.7183,35.794,34.1603,34.3589,34668181.167278,0
+QCOM.US,D,20080609,000000,34.4207,34.6036,33.7435,34.3363,25923058.547398,0
+QCOM.US,D,20080610,000000,33.9106,35.0587,33.8536,34.5623,26906614.710141,0
+QCOM.US,D,20080611,000000,34.3844,34.5466,33.7435,33.7524,24806113.48962,0
+QCOM.US,D,20080612,000000,34.8396,35.9729,34.413,35.6986,58701225.263048,0
+QCOM.US,D,20080613,000000,35.968,36.4388,35.5316,36.4319,35428975.20985,0
+QCOM.US,D,20080616,000000,35.9463,36.5744,35.85,36.1065,29819037.940566,0
+QCOM.US,D,20080617,000000,36.2815,36.3051,35.3024,35.447,23823795.442451,0
+QCOM.US,D,20080618,000000,35.2376,36.0977,35.0203,35.786,33239626.734411,0
+QCOM.US,D,20080619,000000,35.618,37.0403,35.561,36.7022,35307231.926125,0
+QCOM.US,D,20080620,000000,36.3051,36.3395,34.9035,35.3684,51423211.608391,0
+QCOM.US,D,20080623,000000,35.6475,35.7123,34.7855,34.8473,21721767.178812,0
+QCOM.US,D,20080624,000000,34.6331,34.8032,33.3729,33.7258,41861282.678798,0
+QCOM.US,D,20080625,000000,34.179,34.8238,33.8989,34.3736,33714792.499271,0
+QCOM.US,D,20080626,000000,33.9716,34.1446,32.8608,32.8765,32641708.474118,0
+QCOM.US,D,20080627,000000,32.8765,33.5814,32.6564,33.2727,36513280.61115,0
+QCOM.US,D,20080630,000000,33.314,33.482,32.3182,32.3399,30108448.727482,0
+QCOM.US,D,20080701,000000,32.2505,33.4182,32.1797,33.3936,41112049.807445,0
+QCOM.US,D,20080702,000000,33.6059,33.9942,32.8057,32.8334,31857909.084417,0
+QCOM.US,D,20080703,000000,33.1959,33.4743,32.7478,32.8334,12311267.820886,0
+QCOM.US,D,20080707,000000,33.5657,33.9588,32.615,33.0584,27617637.930961,0
+QCOM.US,D,20080708,000000,33.0898,34.6921,33.0898,34.6557,39070303.631047,0
+QCOM.US,D,20080709,000000,34.7362,35.0744,33.9106,33.9509,34062550.372753,0
+QCOM.US,D,20080710,000000,34.1446,35.2632,33.8762,35.106,35535743.094038,0
+QCOM.US,D,20080711,000000,34.6842,35.7123,34.413,35.2238,31654696.371686,0
+QCOM.US,D,20080714,000000,35.5316,35.9021,34.6921,34.867,35390755.385813,0
+QCOM.US,D,20080715,000000,34.7078,35.2317,33.482,34.179,38895635.738984,0
+QCOM.US,D,20080716,000000,34.1663,34.3283,33.4585,34.2429,35484131.885211,0
+QCOM.US,D,20080717,000000,34.6557,34.9555,32.8481,33.2039,43192547.882198,0
+QCOM.US,D,20080718,000000,33.0024,33.3347,32.8057,32.9365,30729540.197737,0
+QCOM.US,D,20080721,000000,33.0378,33.5303,32.4677,33.0024,19880154.195144,0
+QCOM.US,D,20080722,000000,32.6879,33.5144,31.1121,32.1414,40526328.562441,0
+QCOM.US,D,20080723,000000,31.6548,32.855,31.1603,32.6662,58626873.218225,0
+QCOM.US,D,20080724,000000,38.7958,39.7296,37.6055,38.21,146605402.36093,0
+QCOM.US,D,20080725,000000,38.6131,40.1218,38.4096,39.6855,47324071.38737,0
+QCOM.US,D,20080728,000000,39.4288,40.2457,38.8086,38.9335,31731510.404749,0
+QCOM.US,D,20080729,000000,38.965,40.063,38.7732,40.0285,29034208.992148,0
+QCOM.US,D,20080730,000000,40.0835,40.5593,39.3335,40.5514,33598930.518854,0
+QCOM.US,D,20080731,000000,40.1671,40.8149,39.9174,40.3321,30136777.86984,0
+QCOM.US,D,20080801,000000,40.3321,40.743,39.3404,40.4265,29721243.087894,0
+QCOM.US,D,20080804,000000,39.6334,39.7169,38.2267,38.5324,36000807.585664,0
+QCOM.US,D,20080805,000000,39.0702,40.6319,38.8755,40.6172,32623357.505582,0
+QCOM.US,D,20080806,000000,40.3047,40.743,39.9341,40.4944,20159032.352209,0
+QCOM.US,D,20080807,000000,40.1888,40.7363,39.8683,40.3618,20082069.785972,0
+QCOM.US,D,20080808,000000,39.6491,40.8149,39.5095,40.7106,35734815.190184,0
+QCOM.US,D,20080811,000000,40.7363,40.8149,39.2618,39.6628,28689977.255539,0
+QCOM.US,D,20080812,000000,39.709,39.9459,39.2205,39.5095,20014756.789343,0
+QCOM.US,D,20080813,000000,39.3719,40.8296,39.2834,40.3715,23858531.858334,0
+QCOM.US,D,20080814,000000,40.1003,41.1776,40.0924,41.0694,22303625.543922,0
+QCOM.US,D,20080815,000000,41.2001,41.4538,40.3538,41.0832,25952327.72163,0
+QCOM.US,D,20080818,000000,41.0458,41.3456,40.0924,40.3321,16732049.510395,0
+QCOM.US,D,20080819,000000,40.1376,40.6969,39.655,39.9341,15033497.373084,0
+QCOM.US,D,20080820,000000,40.0924,40.516,39.7425,40.0481,23146126.058168,0
+QCOM.US,D,20080821,000000,40.0835,40.1583,39.4447,39.8752,18025350.244737,0
+QCOM.US,D,20080822,000000,40.1818,40.6419,39.6412,40.3872,11049869.163901,0
+QCOM.US,D,20080825,000000,39.94,40.1287,39.1457,39.2696,16152936.974318,0
+QCOM.US,D,20080826,000000,39.3335,39.7218,38.5481,38.9935,15878963.464072,0
+QCOM.US,D,20080827,000000,39.1006,39.8967,38.6357,39.4161,15428107.289699,0
+QCOM.US,D,20080828,000000,39.6412,39.7169,39.2549,39.3335,13226053.123714,0
+QCOM.US,D,20080829,000000,38.789,39.0563,38.0586,38.3732,19911614.742378,0
+QCOM.US,D,20080902,000000,38.958,39.0219,37.0895,37.2959,27518921.358726,0
+QCOM.US,D,20080903,000000,36.9882,37.0315,35.4224,35.9021,41019093.473809,0
+QCOM.US,D,20080904,000000,35.735,36.5085,35.3555,35.3761,42498392.332866,0
+QCOM.US,D,20080905,000000,34.6783,35.3104,34.0649,34.7452,36156094.950473,0
+QCOM.US,D,20080908,000000,35.2013,35.3978,33.5814,33.7327,45048911.430939,0
+QCOM.US,D,20080909,000000,33.8311,34.1446,33.1449,33.2422,37966769.287717,0
+QCOM.US,D,20080910,000000,33.9264,34.5899,33.7081,34.0581,36111655.045405,0
+QCOM.US,D,20080911,000000,33.8762,35.8952,33.8241,35.7793,36395453.109547,0
+QCOM.US,D,20080912,000000,35.1816,35.7123,34.6184,34.925,26773048.796115,0
+QCOM.US,D,20080915,000000,33.9106,35.1954,33.8035,34.1269,27789642.399385,0
+QCOM.US,D,20080916,000000,33.8909,35.4932,33.1705,34.925,42906477.057013,0
+QCOM.US,D,20080917,000000,34.1319,34.4522,32.7547,32.7547,41061162.952183,0
+QCOM.US,D,20080918,000000,33.5214,34.6184,32.1984,34.0355,53619702.901775,0
+QCOM.US,D,20080919,000000,35.5316,35.8952,27.5646,35.5227,51708672.023268,0
+QCOM.US,D,20080922,000000,35.2828,35.5227,33.3347,33.4997,25387857.911472,0
+QCOM.US,D,20080923,000000,33.7435,34.6714,33.1115,33.4585,28609635.050902,0
+QCOM.US,D,20080924,000000,33.5814,33.8605,32.446,33.0082,26192527.229577,0
+QCOM.US,D,20080925,000000,33.4653,34.4207,33.0378,33.9185,23009113.360607,0
+QCOM.US,D,20080926,000000,33.0082,33.7013,32.6731,33.4113,29008639.921728,0
+QCOM.US,D,20080929,000000,32.6731,33.2109,27.6945,29.0658,69819177.557916,0
+QCOM.US,D,20080930,000000,30.1725,31.4651,29.6781,31.3157,40743731.280113,0
+QCOM.US,D,20081001,000000,31.184,31.184,29.5178,30.261,29624956.966032,0
+QCOM.US,D,20081002,000000,30.0359,30.2767,28.8348,29.572,37761077.291789,0
+QCOM.US,D,20081003,000000,29.572,31.5122,29.5178,29.7872,40454791.526484,0
+QCOM.US,D,20081006,000000,29.0077,29.7056,27.5058,29.3212,47597140.47301,0
+QCOM.US,D,20081007,000000,29.4284,30.6462,28.3805,28.5555,44872997.284498,0
+QCOM.US,D,20081008,000000,27.9304,31.4434,27.9304,29.9317,55150455.280331,0
+QCOM.US,D,20081009,000000,30.5362,31.3982,28.4445,28.9172,46716788.415612,0
+QCOM.US,D,20081010,000000,27.8056,30.9372,26.2544,28.4101,64897466.719179,0
+QCOM.US,D,20081013,000000,29.5257,30.9677,28.0749,30.8301,40161272.678202,0
+QCOM.US,D,20081014,000000,31.2301,31.4129,28.6941,29.388,39601458.263987,0
+QCOM.US,D,20081015,000000,28.9172,29.1906,26.3331,26.4629,42274654.573555,0
+QCOM.US,D,20081016,000000,27.2444,28.5193,26.0264,28.3452,51363444.300509,0
+QCOM.US,D,20081017,000000,27.4556,29.7508,27.4398,28.9723,46492885.845518,0
+QCOM.US,D,20081020,000000,29.1983,29.5178,27.3289,29.3665,37492961.685792,0
+QCOM.US,D,20081021,000000,28.6745,28.7904,26.5021,26.6978,44355197.41173,0
+QCOM.US,D,20081022,000000,26.8727,27.666,25.363,25.9743,41608948.213943,0
+QCOM.US,D,20081023,000000,25.7208,26.798,24.3112,25.7059,42460423.794406,0
+QCOM.US,D,20081024,000000,23.5052,26.1296,23.4746,25.5005,35715657.462692,0
+QCOM.US,D,20081027,000000,24.959,26.3616,24.67,24.7673,26580236.457667,0
+QCOM.US,D,20081028,000000,25.7266,28.467,24.8675,28.356,38502605.767714,0
+QCOM.US,D,20081029,000000,28.0749,29.2112,27.1382,27.6385,35464043.282001,0
+QCOM.US,D,20081030,000000,28.7453,29.1178,27.7516,28.9487,29808516.50157,0
+QCOM.US,D,20081031,000000,28.7453,28.8258,27.4802,27.8841,35517205.950358,0
+QCOM.US,D,20081103,000000,27.8282,27.8841,26.4629,27.1126,24909392.878902,0
+QCOM.US,D,20081104,000000,27.603,28.3373,26.6595,27.666,33780124.714454,0
+QCOM.US,D,20081105,000000,27.4094,27.4281,25.303,25.6342,40221087.801557,0
+QCOM.US,D,20081106,000000,24.7447,25.5634,24.0281,24.0881,56964721.882235,0
+QCOM.US,D,20081107,000000,25.0986,26.5562,24.8302,25.991,53267022.069164,0
+QCOM.US,D,20081110,000000,26.3478,26.6526,25.3403,25.7365,28742980.199867,0
+QCOM.US,D,20081111,000000,25.474,26.3331,25.356,25.5634,33370474.287868,0
+QCOM.US,D,20081112,000000,25.1447,25.1762,23.6516,23.7372,37659618.959923,0
+QCOM.US,D,20081113,000000,23.6604,25.4937,22.4593,25.3807,40260697.326394,0
+QCOM.US,D,20081114,000000,24.1245,25.2184,23.5406,24.0084,33091231.919321,0
+QCOM.US,D,20081117,000000,23.5052,23.8688,22.996,23.0667,29584937.448939,0
+QCOM.US,D,20081118,000000,23.2289,23.3214,21.8509,23.1828,36562417.623533,0
+QCOM.US,D,20081119,000000,23.0599,23.8099,21.8656,21.8735,30441720.547024,0
+QCOM.US,D,20081120,000000,21.7565,23.0353,21.1943,21.2897,49293004.770269,0
+QCOM.US,D,20081121,000000,21.6542,22.0111,20.5239,21.9885,49758361.241491,0
+QCOM.US,D,20081124,000000,22.6176,24.1756,22.3404,23.921,36710185.750707,0
+QCOM.US,D,20081125,000000,24.3819,24.4133,22.6226,23.8257,30032888.07025,0
+QCOM.US,D,20081126,000000,23.4265,24.3819,23.3214,24.3819,22642517.207692,0
+QCOM.US,D,20081128,000000,24.2099,24.4871,23.9288,24.4665,9218223.1632,0
+QCOM.US,D,20081201,000000,23.7607,23.8501,21.7998,21.8352,28242521.066576,0
+QCOM.US,D,20081202,000000,22.3472,22.7679,21.784,22.2588,28313065.168432,0
+QCOM.US,D,20081203,000000,21.5747,22.2804,21.5059,22.0829,34992257.155541,0
+QCOM.US,D,20081204,000000,21.7044,22.7188,21.5747,21.9216,30164668.534128,0
+QCOM.US,D,20081205,000000,21.6749,23.3214,21.3751,23.2496,37055903.836412,0
+QCOM.US,D,20081208,000000,23.6437,24.8607,23.4462,24.436,40244780.877632,0
+QCOM.US,D,20081209,000000,23.9288,25.0425,23.628,24.4006,28189997.29434,0
+QCOM.US,D,20081210,000000,24.7447,25.474,24.4871,25.1201,28491410.782597,0
+QCOM.US,D,20081211,000000,24.9078,25.1378,23.6074,23.7538,27201764.371294,0
+QCOM.US,D,20081212,000000,23.0982,24.9905,23.0982,24.7201,27066307.202667,0
+QCOM.US,D,20081215,000000,24.8302,25.0749,23.9554,24.6395,24722075.250571,0
+QCOM.US,D,20081216,000000,24.8469,26.5149,24.8085,26.281,38390109.182792,0
+QCOM.US,D,20081217,000000,25.9675,26.4205,25.3256,25.5831,27426003.684408,0
+QCOM.US,D,20081218,000000,25.4121,25.4818,24.6621,24.8675,24308230.287826,0
+QCOM.US,D,20081219,000000,25.188,25.5831,24.9845,25.529,31753145.380737,0
+QCOM.US,D,20081222,000000,25.4416,25.5005,24.6483,25.3727,21987998.651661,0
+QCOM.US,D,20081223,000000,25.3483,25.474,24.7821,24.9078,19255648.496569,0
+QCOM.US,D,20081224,000000,24.837,25.2106,24.612,24.8931,7446285.4640514,0
+QCOM.US,D,20081226,000000,24.9078,25.1968,24.6926,25.0936,11357450.848312,0
+QCOM.US,D,20081229,000000,25.0936,25.4061,24.5196,24.8537,17896184.371677,0
+QCOM.US,D,20081230,000000,25.012,25.5831,24.7821,25.4681,16530050.496826,0
+QCOM.US,D,20081231,000000,25.5005,26.456,25.4416,26.1129,20651984.456071,0
+QCOM.US,D,20090102,000000,26.166,27.0585,25.7659,27.0044,20246879.551575,0
+QCOM.US,D,20090105,000000,26.6762,26.8933,26.2741,26.5641,22778397.594133,0
+QCOM.US,D,20090106,000000,26.8285,27.4871,26.4953,27.0753,22644830.662757,0
+QCOM.US,D,20090107,000000,26.5149,26.7332,25.593,25.9095,22938990.441863,0
+QCOM.US,D,20090108,000000,25.8013,25.9389,25.1378,25.7129,21905744.845412,0
+QCOM.US,D,20090109,000000,25.8809,26.1729,24.4193,25.5065,21911786.890103,0
+QCOM.US,D,20090112,000000,25.5772,25.8888,25.0189,25.4061,19072575.254575,0
+QCOM.US,D,20090113,000000,25.4937,26.0923,25.1506,25.6097,22232257.388151,0
+QCOM.US,D,20090114,000000,24.9845,25.4121,24.4783,24.6051,21655055.436335,0
+QCOM.US,D,20090115,000000,24.612,25.6421,24.263,25.363,31474691.458836,0
+QCOM.US,D,20090116,000000,25.7659,26.5149,25.4416,26.2544,40198863.779622,0
+QCOM.US,D,20090120,000000,26.0206,26.3085,24.8469,24.8823,28771935.012789,0
+QCOM.US,D,20090121,000000,25.3944,26.1454,25.2686,26.1454,28019857.629406,0
+QCOM.US,D,20090122,000000,25.2184,26.8059,25.2184,26.281,38152831.505516,0
+QCOM.US,D,20090123,000000,25.8809,27.1185,25.8269,26.6526,33141699.626172,0
+QCOM.US,D,20090126,000000,26.4432,26.9809,26.1375,26.6595,30591636.301129,0
+QCOM.US,D,20090127,000000,26.7332,26.8364,25.6765,25.9675,33836510.349233,0
+QCOM.US,D,20090128,000000,26.2407,27.0162,26.2407,26.8364,42220255.824326,0
+QCOM.US,D,20090129,000000,25.0749,25.6421,24.612,25.6008,55031918.685418,0
+QCOM.US,D,20090130,000000,25.3256,25.5557,25.0189,25.183,28526377.119697,0
+QCOM.US,D,20090202,000000,24.8302,25.9389,24.6483,25.7208,25412867.439111,0
+QCOM.US,D,20090203,000000,25.2391,25.5557,24.321,24.9423,44561764.329099,0
+QCOM.US,D,20090204,000000,25.0582,25.474,24.5471,24.6543,27974415.634084,0
+QCOM.US,D,20090205,000000,24.3957,25.821,24.0959,25.5379,41740430.59412,0
+QCOM.US,D,20090206,000000,25.5684,26.6978,25.2332,26.4697,37600778.458358,0
+QCOM.US,D,20090209,000000,26.4137,26.8933,26.2407,26.7106,23124118.731891,0
+QCOM.US,D,20090210,000000,26.4285,26.7106,25.2823,25.5192,33784272.452491,0
+QCOM.US,D,20090211,000000,25.356,25.9182,24.7201,25.2273,29448616.549726,0
+QCOM.US,D,20090212,000000,24.8764,26.0923,24.8764,25.9025,35776569.2899,0
+QCOM.US,D,20090213,000000,25.9989,26.5091,25.7659,26.0067,25022764.385264,0
+QCOM.US,D,20090217,000000,25.6548,25.9025,24.8537,25.303,30578889.916563,0
+QCOM.US,D,20090218,000000,25.5065,25.6421,24.7821,25.012,31839285.465943,0
+QCOM.US,D,20090219,000000,25.2823,25.5772,24.6208,24.6621,27942185.969862,0
+QCOM.US,D,20090220,000000,24.495,25.188,24.3672,24.8302,31201091.316229,0
+QCOM.US,D,20090223,000000,24.6621,24.9668,23.8099,23.8905,27816775.13754,0
+QCOM.US,D,20090224,000000,24.1756,25.2961,24.0959,25.1378,35248775.983053,0
+QCOM.US,D,20090225,000000,24.8469,25.3118,24.1322,24.729,28882779.42048,0
+QCOM.US,D,20090226,000000,24.9255,25.7787,24.4665,24.5353,33943370.812318,0
+QCOM.US,D,20090227,000000,24.2837,24.9334,24.2837,24.3672,34328528.525325,0
+QCOM.US,D,20090302,000000,24.0281,24.6208,23.7883,23.8993,31446935.084816,0
+QCOM.US,D,20090303,000000,24.2699,24.8764,23.9927,24.3819,33953943.11884,0
+QCOM.US,D,20090304,000000,24.8085,25.6972,24.6926,25.3187,35436307.25499,0
+QCOM.US,D,20090305,000000,25.1762,25.8358,25.1447,25.2391,37419049.13639,0
+QCOM.US,D,20090306,000000,25.3256,25.5634,23.8099,24.5117,45838998.046804,0
+QCOM.US,D,20090309,000000,24.3299,25.2027,23.9288,24.0508,31345103.385312,0
+QCOM.US,D,20090310,000000,24.4734,25.7924,24.321,25.7709,45882390.080845,0
+QCOM.US,D,20090311,000000,25.8741,26.048,25.183,25.7659,32460880.524703,0
+QCOM.US,D,20090312,000000,25.8358,26.9454,25.7522,26.8128,37463300.831613,0
+QCOM.US,D,20090313,000000,26.6978,26.8432,26.1798,26.7852,24318422.105255,0
+QCOM.US,D,20090316,000000,26.8727,26.9367,26.048,26.1217,21245094.717844,0
+QCOM.US,D,20090317,000000,26.3017,27.2315,26.2328,27.1961,27981099.626948,0
+QCOM.US,D,20090318,000000,27.0408,28.1318,26.7705,27.661,36206565.709375,0
+QCOM.US,D,20090319,000000,27.7377,27.9028,27.2621,27.4321,34529745.19635,0
+QCOM.US,D,20090320,000000,27.6453,27.7338,26.7106,27.0104,38394444.113325,0
+QCOM.US,D,20090323,000000,27.6385,28.4445,27.3289,28.2931,30833435.084082,0
+QCOM.US,D,20090324,000000,28.0159,28.1151,27.5185,27.7191,24794706.955679,0
+QCOM.US,D,20090325,000000,27.8567,28.4101,27.2364,28.0611,33501047.156688,0
+QCOM.US,D,20090326,000000,28.3167,28.933,28.2125,28.8191,32479346.453848,0
+QCOM.US,D,20090327,000000,28.4386,28.7285,28.1408,28.3805,21685406.054161,0
+QCOM.US,D,20090330,000000,28.0611,28.1093,27.2031,27.603,25042277.168085,0
+QCOM.US,D,20090331,000000,28.0237,28.8721,27.8674,28.356,37994060.732554,0
+QCOM.US,D,20090401,000000,27.8841,28.9801,27.7377,28.9172,27898096.033371,0
+QCOM.US,D,20090402,000000,29.1089,30.2688,28.9487,30.1066,47331895.830157,0
+QCOM.US,D,20090403,000000,30.0299,30.2305,29.6132,30.0202,25209878.543492,0
+QCOM.US,D,20090406,000000,29.5031,29.6506,28.9134,29.6339,23156876.401029,0
+QCOM.US,D,20090407,000000,29.2063,29.3498,28.4297,28.6863,21968773.779035,0
+QCOM.US,D,20090408,000000,29.0725,29.5257,28.8121,29.3114,22532420.552629,0
+QCOM.US,D,20090409,000000,29.7725,30.6118,29.6574,30.3534,28859090.413807,0
+QCOM.US,D,20090413,000000,29.9385,29.9828,29.5336,29.7941,17949294.137807,0
+QCOM.US,D,20090414,000000,29.7233,29.9985,29.4363,29.7371,21733978.437008,0
+QCOM.US,D,20090415,000000,29.4363,29.8442,29.2397,29.8078,21184743.450768,0
+QCOM.US,D,20090416,000000,29.9985,30.3985,29.6987,30.3464,26147492.17446,0
+QCOM.US,D,20090417,000000,30.4231,30.4368,29.6918,29.8688,28368725.432297,0
+QCOM.US,D,20090420,000000,29.2298,29.4864,28.6184,28.8799,24715623.213625,0
+QCOM.US,D,20090421,000000,28.9586,29.3999,28.6263,29.3498,25177849.297321,0
+QCOM.US,D,20090422,000000,29.0952,29.9533,29.0431,29.2397,34176680.822597,0
+QCOM.US,D,20090423,000000,29.9612,30.0723,28.9419,29.683,30598386.421776,0
+QCOM.US,D,20090424,000000,29.8157,30.3327,29.16,30.147,25981966.194098,0
+QCOM.US,D,20090427,000000,30.8605,32.5011,30.8301,31.4651,52384739.080495,0
+QCOM.US,D,20090428,000000,31.0847,31.7246,30.662,30.7839,24085720.470582,0
+QCOM.US,D,20090429,000000,31.0345,31.7442,30.6118,31.3982,24604674.018832,0
+QCOM.US,D,20090430,000000,31.4129,31.7442,30.4054,30.8458,31174487.600339,0
+QCOM.US,D,20090501,000000,30.8232,31.1673,30.2373,31.0926,19527183.417637,0
+QCOM.US,D,20090504,000000,31.3314,32.0303,31.2144,31.5929,22106895.388654,0
+QCOM.US,D,20090505,000000,31.5505,31.7669,31.0974,31.698,21464178.098562,0
+QCOM.US,D,20090506,000000,31.9183,32.2228,31.2085,31.872,23038617.542807,0
+QCOM.US,D,20090507,000000,31.8867,32.1984,30.3985,30.8605,27419973.847923,0
+QCOM.US,D,20090508,000000,31.2144,31.4199,30.1145,30.4605,26426771.167626,0
+QCOM.US,D,20090511,000000,30.261,30.9903,29.7448,30.5529,17416376.43643,0
+QCOM.US,D,20090512,000000,30.7022,30.7839,29.4589,29.8304,23043268.869347,0
+QCOM.US,D,20090513,000000,29.4942,29.6506,29.0431,29.0952,26256514.507383,0
+QCOM.US,D,20090514,000000,29.3065,29.7792,29.1768,29.5395,18946854.130347,0
+QCOM.US,D,20090515,000000,29.4067,29.9985,29.2986,29.6781,20542111.618119,0
+QCOM.US,D,20090518,000000,29.9385,30.7426,29.8304,30.607,21954119.862259,0
+QCOM.US,D,20090519,000000,30.317,31.1673,30.0643,30.8605,19962809.854847,0
+QCOM.US,D,20090520,000000,30.9903,31.4857,30.4664,31.0257,19346069.59273,0
+QCOM.US,D,20090521,000000,30.5745,31.0257,29.8756,30.3878,22794730.139255,0
+QCOM.US,D,20090522,000000,30.3878,30.6778,30.0299,30.1066,15749835.23298,0
+QCOM.US,D,20090526,000000,29.6987,31.7442,29.6711,31.5505,27718390.221572,0
+QCOM.US,D,20090527,000000,31.4857,31.8366,30.7544,30.9254,29060247.061153,0
+QCOM.US,D,20090528,000000,31.1673,31.4857,30.4438,31.3018,19054225.303389,0
+QCOM.US,D,20090529,000000,31.5585,31.815,30.9254,31.7669,21682897.267797,0
+QCOM.US,D,20090601,000000,32.0303,32.615,31.641,32.3576,23887003.429765,0
+QCOM.US,D,20090602,000000,32.045,32.4323,31.76,32.0047,18734035.594082,0
+QCOM.US,D,20090603,000000,31.7757,32.0047,31.2301,31.76,31544702.469025,0
+QCOM.US,D,20090604,000000,31.815,33.1174,31.815,33.0082,28213522.50758,0
+QCOM.US,D,20090605,000000,33.1765,33.2993,32.7104,33.0898,22232063.074203,0
+QCOM.US,D,20090608,000000,32.6495,33.314,32.3576,33.0663,17695597.440617,0
+QCOM.US,D,20090609,000000,33.4536,33.7593,32.8904,33.5489,20431567.328831,0
+QCOM.US,D,20090610,000000,33.6708,33.8665,33.0898,33.5744,18735252.345295,0
+QCOM.US,D,20090611,000000,32.9228,33.8605,32.7478,33.5144,34735764.779144,0
+QCOM.US,D,20090612,000000,33.6128,33.8124,32.855,33.5597,19072923.18845,0
+QCOM.US,D,20090615,000000,32.9857,33.0516,31.872,32.2937,27058932.428805,0
+QCOM.US,D,20090616,000000,32.1256,32.4372,31.6696,31.6696,24520301.071466,0
+QCOM.US,D,20090617,000000,32.4185,33.0516,32.0608,32.8608,37114074.921341,0
+QCOM.US,D,20090618,000000,32.8481,33.2806,32.3182,33.0024,25891111.70662,0
+QCOM.US,D,20090619,000000,33.1449,33.5303,32.9061,33.5303,30644807.108291,0
+QCOM.US,D,20090622,000000,33.0221,33.3425,32.2572,32.3576,27274147.842876,0
+QCOM.US,D,20090623,000000,32.3743,32.6367,31.5692,32.4264,29233033.87212,0
+QCOM.US,D,20090624,000000,32.6093,33.1026,32.2572,32.9945,27060142.058564,0
+QCOM.US,D,20090625,000000,32.8904,34.0355,32.7685,33.7731,25780056.707373,0
+QCOM.US,D,20090626,000000,33.5961,34.0581,33.3729,33.663,25237177.109782,0
+QCOM.US,D,20090629,000000,33.4743,33.8468,33.0898,33.5892,17249877.868978,0
+QCOM.US,D,20090630,000000,33.5303,33.5303,32.8057,32.9435,22782871.901686,0
+QCOM.US,D,20090701,000000,33.1174,33.2266,32.74,32.9158,17406820.46307,0
+QCOM.US,D,20090702,000000,32.6957,32.8991,32.2308,32.564,17369280.229176,0
+QCOM.US,D,20090706,000000,32.1639,33.0456,31.9791,32.9435,22749725.604653,0
+QCOM.US,D,20090707,000000,32.855,33.0378,31.7197,31.8366,26616374.782557,0
+QCOM.US,D,20090708,000000,31.641,32.0047,31.3845,31.7383,22633777.149444,0
+QCOM.US,D,20090709,000000,31.7757,31.8956,31.3382,31.3845,21508601.726022,0
+QCOM.US,D,20090710,000000,31.3688,31.7757,31.1928,31.6616,14185335.303238,0
+QCOM.US,D,20090713,000000,31.8631,32.3006,31.0974,32.2937,21477133.039983,0
+QCOM.US,D,20090714,000000,32.1256,32.6731,32.0303,32.5403,15598416.852168,0
+QCOM.US,D,20090715,000000,32.8057,33.6364,32.615,33.5657,27024518.513033,0
+QCOM.US,D,20090716,000000,33.4743,34.1396,33.3494,34.0502,23943718.686111,0
+QCOM.US,D,20090717,000000,34.1603,34.6999,33.7081,34.5466,31762394.114243,0
+QCOM.US,D,20090720,000000,34.6114,34.6114,33.8124,34.2734,25207115.419501,0
+QCOM.US,D,20090721,000000,34.2734,34.9839,33.7878,34.9702,29679304.847736,0
+QCOM.US,D,20090722,000000,34.8149,35.5059,34.583,35.3104,34916788.059857,0
+QCOM.US,D,20090723,000000,33.7435,34.583,33.5303,34.5466,55842372.658536,0
+QCOM.US,D,20090724,000000,34.3283,34.6921,34.007,34.5083,18641606.24801,0
+QCOM.US,D,20090727,000000,34.2567,34.5083,33.6443,33.8762,20720399.243305,0
+QCOM.US,D,20090728,000000,33.7818,33.9057,33.491,33.7878,20661998.237161,0
+QCOM.US,D,20090729,000000,33.5361,33.8909,33.3799,33.7081,15203779.46709,0
+QCOM.US,D,20090730,000000,34.0355,34.583,33.8035,33.9057,20586106.941014,0
+QCOM.US,D,20090731,000000,33.7258,34.1446,33.5548,33.6777,18431773.635498,0
+QCOM.US,D,20090803,000000,33.9942,34.3736,33.7524,34.236,16258296.845398,0
+QCOM.US,D,20090804,000000,34.0266,34.1446,33.4997,33.7524,18069628.391074,0
+QCOM.US,D,20090805,000000,33.7524,33.8124,33.0221,33.3887,17524576.750139,0
+QCOM.US,D,20090806,000000,33.4743,33.5067,33.0082,33.2353,15446396.199853,0
+QCOM.US,D,20090807,000000,33.5548,33.8388,33.4182,33.5067,16407438.395763,0
+QCOM.US,D,20090810,000000,33.2727,33.5744,33.139,33.3347,13601770.841319,0
+QCOM.US,D,20090811,000000,33.0978,33.6295,33.0741,33.0898,20033328.52294,0
+QCOM.US,D,20090812,000000,33.1115,34.236,33.0978,33.7947,21343146.960195,0
+QCOM.US,D,20090813,000000,33.8035,34.172,33.5961,33.9509,15367466.077726,0
+QCOM.US,D,20090814,000000,33.7593,33.9057,33.1528,33.6216,16242626.595461,0
+QCOM.US,D,20090817,000000,33.252,33.2993,32.6957,32.7606,18818101.301594,0
+QCOM.US,D,20090818,000000,32.789,33.0152,32.5326,32.9061,19384276.19121,0
+QCOM.US,D,20090819,000000,32.615,33.4457,32.5493,33.3228,15399803.581103,0
+QCOM.US,D,20090820,000000,33.3651,34.4758,33.3425,34.3206,25955676.839516,0
+QCOM.US,D,20090821,000000,34.6114,34.6114,33.9863,34.4699,28404982.787197,0
+QCOM.US,D,20090824,000000,34.1603,34.6184,34.1524,34.5555,15946210.332918,0
+QCOM.US,D,20090825,000000,34.4611,34.873,34.1663,34.2497,29485413.100397,0
+QCOM.US,D,20090826,000000,34.2567,34.8238,34.0787,34.639,19836685.859816,0
+QCOM.US,D,20090827,000000,34.5466,34.6714,34.1102,34.4374,14704621.525104,0
+QCOM.US,D,20090828,000000,34.9172,35.1294,34.2134,34.413,16438817.554957,0
+QCOM.US,D,20090831,000000,34.2134,34.2567,33.5214,33.8311,21771182.945234,0
+QCOM.US,D,20090901,000000,33.542,34.0502,32.8334,33.0516,26452202.895727,0
+QCOM.US,D,20090902,000000,32.7813,33.3887,32.564,33.1026,19322821.098829,0
+QCOM.US,D,20090903,000000,32.8844,33.0152,32.1639,32.8127,43017269.579827,0
+QCOM.US,D,20090904,000000,32.8127,33.5067,32.615,33.3228,20147915.763164,0
+QCOM.US,D,20090908,000000,33.4457,33.5548,33.1705,33.542,21097930.896874,0
+QCOM.US,D,20090909,000000,33.4015,33.9185,32.9513,33.6855,30531894.42701,0
+QCOM.US,D,20090910,000000,33.6059,34.0709,33.4457,34.0011,19572729.182712,0
+QCOM.US,D,20090911,000000,34.0011,34.0433,33.4653,33.9716,14360533.234918,0
+QCOM.US,D,20090914,000000,33.6443,33.8762,33.3799,33.6924,16434059.406612,0
+QCOM.US,D,20090915,000000,33.5744,33.6216,33.2668,33.3425,21156477.384141,0
+QCOM.US,D,20090916,000000,33.4015,33.4743,32.7547,33.314,28431122.591252,0
+QCOM.US,D,20090917,000000,33.1262,33.2727,32.7026,32.8127,24069049.147741,0
+QCOM.US,D,20090918,000000,33.0378,33.0821,32.0705,32.4058,42360322.608123,0
+QCOM.US,D,20090921,000000,32.1256,32.789,32.0775,32.7026,20054579.957786,0
+QCOM.US,D,20090922,000000,32.7478,32.789,32.3104,32.5011,20215167.718763,0
+QCOM.US,D,20090923,000000,32.4775,32.7331,32.1984,32.2378,24526559.811815,0
+QCOM.US,D,20090924,000000,32.3654,32.6957,32.1984,32.5493,26074838.087642,0
+QCOM.US,D,20090925,000000,32.4677,32.8904,32.2849,32.5787,26741143.666706,0
+QCOM.US,D,20090928,000000,32.855,33.7818,32.8127,33.5067,25365731.555186,0
+QCOM.US,D,20090929,000000,33.5144,33.5489,32.9798,33.1606,21689061.39455,0
+QCOM.US,D,20090930,000000,33.3347,33.4015,32.4372,32.7813,27801267.663685,0
+QCOM.US,D,20091001,000000,32.4372,32.5326,30.9756,31.1211,43805602.283409,0
+QCOM.US,D,20091002,000000,30.8527,31.063,30.0436,30.2029,47621662.689752,0
+QCOM.US,D,20091005,000000,30.3327,30.8232,30.1303,30.5667,24418852.913104,0
+QCOM.US,D,20091006,000000,30.8006,31.6342,30.7613,31.063,33724992.455505,0
+QCOM.US,D,20091007,000000,30.9156,31.0926,30.6266,30.7426,21033767.617429,0
+QCOM.US,D,20091008,000000,31.0345,31.1044,30.1528,30.2099,33507930.550253,0
+QCOM.US,D,20091009,000000,30.2099,30.4438,29.5178,30.3927,47469528.09418,0
+QCOM.US,D,20091012,000000,30.4368,30.6188,30.0202,30.2767,18835814.391359,0
+QCOM.US,D,20091013,000000,30.3327,30.492,29.9385,30.0929,21172875.039694,0
+QCOM.US,D,20091014,000000,30.5214,30.8752,30.3249,30.779,31605605.140078,0
+QCOM.US,D,20091015,000000,30.6699,30.9599,30.5214,30.9372,21792449.640338,0
+QCOM.US,D,20091016,000000,31.0187,31.0187,30.1145,30.5824,31208179.197246,0
+QCOM.US,D,20091019,000000,30.662,30.8605,30.2895,30.6542,18003829.212005,0
+QCOM.US,D,20091020,000000,30.4782,30.5745,29.9533,30.1066,23904545.604644,0
+QCOM.US,D,20091021,000000,30.1587,30.5745,30.0723,30.1794,24099079.300157,0
+QCOM.US,D,20091022,000000,29.6781,30.0576,29.2642,29.9385,34764203.795358,0
+QCOM.US,D,20091023,000000,29.7792,29.9612,29.5395,29.6654,22458315.72398,0
+QCOM.US,D,20091026,000000,29.5336,30.2177,29.4225,29.6506,23428000.31249,0
+QCOM.US,D,20091027,000000,29.7371,30.1145,29.6574,29.8835,20700719.615,0
+QCOM.US,D,20091028,000000,29.9828,30.5971,29.8835,30.3397,31009105.066399,0
+QCOM.US,D,20091029,000000,30.6542,31.011,30.5155,30.8075,27957008.766823,0
+QCOM.US,D,20091030,000000,31.0414,31.3982,30.1145,30.1233,29282181.058006,0
+QCOM.US,D,20091102,000000,30.1666,30.6118,29.9385,30.4713,20111923.936748,0
+QCOM.US,D,20091103,000000,30.4438,30.8232,30.2373,30.7691,25734163.008424,0
+QCOM.US,D,20091104,000000,30.9029,31.1446,30.2541,30.317,33043959.710429,0
+QCOM.US,D,20091105,000000,31.3765,31.9791,31.2831,31.9574,50130357.490925,0
+QCOM.US,D,20091106,000000,31.7295,32.045,31.6342,31.9968,21943813.084222,0
+QCOM.US,D,20091109,000000,32.1797,32.796,32.1797,32.615,24446866.676805,0
+QCOM.US,D,20091110,000000,32.615,32.615,32.2769,32.3252,17168725.853333,0
+QCOM.US,D,20091111,000000,32.3399,32.615,32.3252,32.5493,21525910.927634,0
+QCOM.US,D,20091112,000000,32.615,32.9365,32.446,32.6879,19531657.72519,0
+QCOM.US,D,20091113,000000,33.0024,33.5303,32.9709,33.3582,22512721.594663,0
+QCOM.US,D,20091116,000000,33.4182,33.7081,33.0082,33.1705,18371521.051422,0
+QCOM.US,D,20091117,000000,33.1765,33.5214,33.1351,33.5214,14175504.64524,0
+QCOM.US,D,20091118,000000,33.4113,33.4743,32.9435,33.1528,18070974.345801,0
+QCOM.US,D,20091119,000000,32.8765,33.0584,32.4677,32.8608,20468264.179151,0
+QCOM.US,D,20091120,000000,32.6731,32.9798,32.623,32.8697,17229629.541737,0
+QCOM.US,D,20091123,000000,32.9798,33.4536,32.9798,33.1959,12893816.966993,0
+QCOM.US,D,20091124,000000,33.4231,33.5303,33.0741,33.2039,15238480.275706,0
+QCOM.US,D,20091125,000000,33.3347,33.4113,33.0456,33.1174,11427761.976901,0
+QCOM.US,D,20091127,000000,32.6093,33.0821,32.5719,32.789,8468134.7000668,0
+QCOM.US,D,20091130,000000,32.623,32.8481,32.3006,32.796,15585112.959522,0
+QCOM.US,D,20091201,000000,32.8334,33.139,32.7104,32.8421,19401311.725534,0
+QCOM.US,D,20091202,000000,32.9513,33.1959,32.7261,32.8421,17262434.008999,0
+QCOM.US,D,20091203,000000,32.8904,33.0024,32.5079,32.5256,14749703.378344,0
+QCOM.US,D,20091204,000000,32.8127,33.2943,32.564,32.9158,20125304.130683,0
+QCOM.US,D,20091207,000000,32.8991,33.1026,32.6495,32.7173,11642991.63388,0
+QCOM.US,D,20091208,000000,32.6093,32.9435,32.1639,32.5011,18047587.492231,0
+QCOM.US,D,20091209,000000,32.3252,32.7026,32.1984,32.6279,15670036.293515,0
+QCOM.US,D,20091210,000000,32.8057,33.3729,32.7606,33.2039,20432794.253548,0
+QCOM.US,D,20091211,000000,33.3729,33.4389,32.6013,32.7261,22629525.641653,0
+QCOM.US,D,20091214,000000,32.8991,32.9582,32.4932,32.5571,16127819.607526,0
+QCOM.US,D,20091215,000000,32.5011,32.9857,32.3978,32.7104,15523661.936542,0
+QCOM.US,D,20091216,000000,32.74,32.8274,32.5403,32.5719,13352996.085907,0
+QCOM.US,D,20091217,000000,32.5129,32.6731,32.2435,32.2937,12852998.829748,0
+QCOM.US,D,20091218,000000,32.2308,32.5079,32.106,32.4844,25331751.030733,0
+QCOM.US,D,20091221,000000,32.7104,33.3347,32.6564,33.0978,15442276.947629,0
+QCOM.US,D,20091222,000000,33.1902,33.4536,33.0821,33.4113,13291502.334205,0
+QCOM.US,D,20091223,000000,33.4113,33.5303,33.3228,33.491,12007315.025751,0
+QCOM.US,D,20091224,000000,33.491,33.6059,33.3729,33.5961,5159036.3314872,0
+QCOM.US,D,20091228,000000,33.5657,33.7406,33.3425,33.717,10167715.378747,0
+QCOM.US,D,20091229,000000,33.7258,34.1663,33.6128,34.0011,12121332.549688,0
+QCOM.US,D,20091230,000000,33.8536,34.2497,33.7013,34.1524,10371845.74164,0
+QCOM.US,D,20091231,000000,34.1603,34.1957,33.717,33.717,10560532.723759,0
+QCOM.US,D,20100104,000000,34.0011,34.4808,33.9431,34.2134,19991202.072937,0
+QCOM.US,D,20100105,000000,34.6184,35.218,34.6184,35.0351,33234126.937543,0
+QCOM.US,D,20100106,000000,35.1354,35.2967,34.5308,34.6921,31196588.522862,0
+QCOM.US,D,20100107,000000,34.8238,35.7271,34.6557,35.6986,34652050.05756,0
+QCOM.US,D,20100108,000000,35.7635,36.2982,35.6308,36.0554,35588876.259231,0
+QCOM.US,D,20100111,000000,36.0721,36.2147,35.4529,35.9217,20131478.43094,0
+QCOM.US,D,20100112,000000,35.6102,35.8657,35.0351,35.3428,24709132.517357,0
+QCOM.US,D,20100113,000000,35.6259,35.6759,35.1521,35.4932,16959733.572344,0
+QCOM.US,D,20100114,000000,35.1521,35.5059,35.1432,35.2543,18863178.068081,0
+QCOM.US,D,20100115,000000,35.7399,35.7399,35.0666,35.3684,29554620.40368,0
+QCOM.US,D,20100119,000000,35.3831,36.2225,35.3831,35.9463,22727558.554344,0
+QCOM.US,D,20100120,000000,35.5964,35.6692,34.8296,35.2376,24902408.767637,0
+QCOM.US,D,20100121,000000,35.269,35.7123,34.925,35.0509,25661652.368028,0
+QCOM.US,D,20100122,000000,35.044,35.3978,34.0138,34.0925,30466109.490849,0
+QCOM.US,D,20100125,000000,34.2134,34.7569,34.0355,34.1868,20998536.769196,0
+QCOM.US,D,20100126,000000,34.0266,34.5957,33.9332,34.172,25143131.193746,0
+QCOM.US,D,20100127,000000,33.9863,34.4808,33.7258,34.3991,36813371.543742,0
+QCOM.US,D,20100128,000000,30.662,30.6925,29.16,29.5031,179434575.9792,0
+QCOM.US,D,20100129,000000,29.7872,29.7941,28.0532,28.5644,154786714.41377,0
+QCOM.US,D,20100201,000000,28.6077,29.1306,28.1899,28.9891,75010343.853274,0
+QCOM.US,D,20100202,000000,29.0578,29.0725,28.4101,28.6146,62337506.608354,0
+QCOM.US,D,20100203,000000,28.3895,28.9487,28.1318,28.8799,50516707.53873,0
+QCOM.US,D,20100204,000000,28.6077,28.6263,27.8056,27.8213,54693515.349894,0
+QCOM.US,D,20100205,000000,28.009,28.1318,27.2788,27.7269,54009059.220345,0
+QCOM.US,D,20100208,000000,27.7269,27.836,27.3102,27.3387,37557433.222441,0
+QCOM.US,D,20100209,000000,27.6453,27.9097,27.4321,27.6306,39221289.63789,0
+QCOM.US,D,20100210,000000,27.5058,27.8134,27.2031,27.2788,32467250.15626,0
+QCOM.US,D,20100211,000000,27.1529,27.782,26.9671,27.7024,46923815.175413,0
+QCOM.US,D,20100212,000000,27.8213,28.4249,27.6807,28.3098,51175330.086728,0
+QCOM.US,D,20100216,000000,28.4926,28.6401,28.2046,28.4386,47007090.401576,0
+QCOM.US,D,20100217,000000,28.4839,28.933,28.4386,28.7374,33925855.088551,0
+QCOM.US,D,20100218,000000,28.7974,29.1089,28.707,29.0146,26756399.854984,0
+QCOM.US,D,20100219,000000,28.9939,29.0431,28.7659,28.8544,36549519.653741,0
+QCOM.US,D,20100222,000000,28.9801,29.0725,28.1968,28.4297,37948114.131378,0
+QCOM.US,D,20100223,000000,28.3727,28.531,27.9845,28.0906,24595629.772779,0
+QCOM.US,D,20100224,000000,28.1634,28.183,27.4556,27.603,37181769.424413,0
+QCOM.US,D,20100225,000000,27.146,27.6945,26.5808,27.0988,47806379.970173,0
+QCOM.US,D,20100226,000000,27.0487,27.0585,26.6112,26.7332,41918795.537945,0
+QCOM.US,D,20100301,000000,26.8128,26.8364,25.8426,25.9182,80749798.998898,0
+QCOM.US,D,20100302,000000,26.7852,28.0317,26.6526,27.6453,106833866.49038,0
+QCOM.US,D,20100303,000000,28.1408,28.5388,27.9628,28.1968,57744474.251598,0
+QCOM.US,D,20100304,000000,28.3727,28.6263,28.1151,28.6077,40340356.888837,0
+QCOM.US,D,20100305,000000,28.7453,28.8051,28.1466,28.2489,36295234.927953,0
+QCOM.US,D,20100308,000000,28.3098,28.4297,28.1408,28.2696,19003552.091735,0
+QCOM.US,D,20100309,000000,28.2696,28.356,28.0611,28.1899,27624901.813617,0
+QCOM.US,D,20100310,000000,28.1024,28.4996,28.0611,28.3373,20923920.213241,0
+QCOM.US,D,20100311,000000,28.2862,28.6077,28.2125,28.4996,22398491.44447,0
+QCOM.US,D,20100312,000000,28.5477,28.707,28.2793,28.3895,28417896.017245,0
+QCOM.US,D,20100315,000000,28.4386,28.467,28.1781,28.3315,23783930.562636,0
+QCOM.US,D,20100316,000000,28.3501,28.5044,28.1251,28.4297,38006599.577614,0
+QCOM.US,D,20100317,000000,28.4249,28.5644,28.2125,28.3501,31940175.098872,0
+QCOM.US,D,20100318,000000,28.6146,29.5395,28.5388,29.4657,62459068.803689,0
+QCOM.US,D,20100319,000000,29.572,29.5965,28.9939,29.1906,45851302.901248,0
+QCOM.US,D,20100322,000000,29.1906,29.5483,29.0578,29.3576,22464992.595391,0
+QCOM.US,D,20100323,000000,29.4147,29.5748,29.1768,29.5336,18964241.667949,0
+QCOM.US,D,20100324,000000,29.335,29.4657,29.1669,29.2908,17810727.946014,0
+QCOM.US,D,20100325,000000,30.9677,31.9487,30.6118,30.7495,92340639.210829,0
+QCOM.US,D,20100326,000000,30.6118,31.004,30.3249,30.485,40829005.600033,0
+QCOM.US,D,20100329,000000,30.6118,30.6778,30.317,30.4368,15854320.182618,0
+QCOM.US,D,20100330,000000,30.9677,30.9756,30.5667,30.7022,28089314.183565,0
+QCOM.US,D,20100331,000000,30.5745,30.7691,30.492,30.5824,20482387.03896,0
+QCOM.US,D,20100401,000000,30.7366,30.9441,30.7112,30.8075,22390786.031692,0
+QCOM.US,D,20100405,000000,31.0926,31.3451,30.8949,30.9983,20154882.57947,0
+QCOM.US,D,20100406,000000,30.7613,31.0187,30.7495,30.9254,13813048.091559,0
+QCOM.US,D,20100407,000000,30.8812,31.2459,30.8812,31.1731,22077914.124616,0
+QCOM.US,D,20100408,000000,31.1121,31.1368,30.6778,30.9029,17695599.475318,0
+QCOM.US,D,20100409,000000,30.8006,30.8812,30.4998,30.7366,22161539.319357,0
+QCOM.US,D,20100412,000000,30.6325,30.9441,30.6118,30.779,12067961.324476,0
+QCOM.US,D,20100413,000000,30.6542,30.8949,30.4664,30.8301,14765546.57787,0
+QCOM.US,D,20100414,000000,30.7613,31.1928,30.6846,31.0483,27018746.066228,0
+QCOM.US,D,20100415,000000,31.0778,31.4729,30.9599,31.1211,22246665.106103,0
+QCOM.US,D,20100416,000000,31.1121,31.3245,30.7927,31.1515,32711122.299554,0
+QCOM.US,D,20100419,000000,31.0699,31.3314,30.7927,31.1603,20526669.254698,0
+QCOM.US,D,20100420,000000,31.1928,31.5929,30.9677,31.5505,20238919.801168,0
+QCOM.US,D,20100421,000000,31.5869,31.6243,30.8075,31.0699,46459051.819538,0
+QCOM.US,D,20100422,000000,28.9723,29.4067,28.3373,28.6656,132552444.70631,0
+QCOM.US,D,20100423,000000,28.4229,28.4426,27.5509,27.8793,88121777.181549,0
+QCOM.US,D,20100426,000000,27.8931,28.2125,27.5323,27.7751,0,0
+QCOM.US,D,20100427,000000,27.8754,28.3098,27.5786,27.6385,48554486.634509,0
+QCOM.US,D,20100428,000000,27.841,28.3167,27.6945,28.2931,37993457.443702,0
+QCOM.US,D,20100429,000000,28.4249,28.588,28.2567,28.4101,24242134.042408,0
+QCOM.US,D,20100430,000000,28.531,28.6332,28.1408,28.1899,25329689.878595,0
+QCOM.US,D,20100503,000000,28.3895,28.4592,27.9235,28.1634,26565413.660708,0
+QCOM.US,D,20100504,000000,27.9176,27.9176,26.973,27.4036,34539822.053172,0
+QCOM.US,D,20100505,000000,27.1126,27.6149,26.9671,27.4281,25227316.948618,0
+QCOM.US,D,20100506,000000,27.2502,27.4281,25.9182,26.7253,38717330.818839,0
+QCOM.US,D,20100507,000000,26.4953,26.8659,25.6765,26.6025,49964501.888995,0
+QCOM.US,D,20100510,000000,27.2502,27.5579,27.0408,27.2364,31217524.57905,0
+QCOM.US,D,20100511,000000,27.0683,27.6306,27.0044,27.317,24018975.155539,0
+QCOM.US,D,20100512,000000,27.6729,27.9785,27.491,27.8134,24144050.262191,0
+QCOM.US,D,20100513,000000,27.6945,28.1899,27.5255,27.666,25200302.223122,0
+QCOM.US,D,20100514,000000,27.548,27.7269,26.8933,27.1864,27090593.39409,0
+QCOM.US,D,20100517,000000,27.1864,27.4802,26.798,27.2364,30679127.427814,0
+QCOM.US,D,20100518,000000,26.9287,27.3032,26.6025,26.7558,31634354.448198,0
+QCOM.US,D,20100519,000000,26.7332,26.8866,26.3616,26.5641,25452441.356678,0
+QCOM.US,D,20100520,000000,26.048,26.4137,25.6892,25.9389,37811743.38199,0
+QCOM.US,D,20100521,000000,25.3865,26.4432,25.3865,26.1591,39290080.844815,0
+QCOM.US,D,20100524,000000,25.9459,26.3478,25.821,25.9989,22385100.059679,0
+QCOM.US,D,20100525,000000,25.991,25.991,25.1585,25.9546,34210252.372144,0
+QCOM.US,D,20100526,000000,26.0923,26.3085,25.3324,25.4209,36523163.154025,0
+QCOM.US,D,20100527,000000,25.7266,25.9459,25.5831,25.9182,32213329.641957,0
+QCOM.US,D,20100528,000000,25.8013,26.1798,25.6254,25.9182,29145896.783412,0
+QCOM.US,D,20100601,000000,25.8269,26.2947,25.4818,25.5634,26425461.837518,0
+QCOM.US,D,20100602,000000,25.593,26.2683,25.2883,26.2544,29441869.48113,0
+QCOM.US,D,20100603,000000,26.4205,26.8285,26.0747,26.5808,27838448.772849,0
+QCOM.US,D,20100604,000000,26.0608,26.398,25.6155,25.7266,31591312.382735,0
+QCOM.US,D,20100607,000000,25.7208,26.0667,25.4868,25.5133,25390525.404515,0
+QCOM.US,D,20100608,000000,25.4868,25.7365,25.1968,25.7059,30913997.036429,0
+QCOM.US,D,20100609,000000,25.7129,25.7846,25.2391,25.303,33063211.034168,0
+QCOM.US,D,20100610,000000,25.6008,25.6342,25.0189,25.529,42063556.377006,0
+QCOM.US,D,20100611,000000,25.188,25.8495,25.1585,25.7709,20191591.637996,0
+QCOM.US,D,20100614,000000,26.0608,26.1513,25.303,25.356,21526955.74661,0
+QCOM.US,D,20100615,000000,25.5467,25.9459,25.5005,25.9321,18931128.943482,0
+QCOM.US,D,20100616,000000,25.7787,25.8269,25.363,25.5684,30831827.670272,0
+QCOM.US,D,20100617,000000,25.6638,26.0667,25.5133,26.0264,21029028.798744,0
+QCOM.US,D,20100618,000000,26.048,26.2879,25.9262,26.0136,34844760.660954,0
+QCOM.US,D,20100621,000000,26.1906,26.3616,25.7709,25.9743,16974847.331551,0
+QCOM.US,D,20100622,000000,26.0667,26.5021,25.9095,25.9262,22342557.513317,0
+QCOM.US,D,20100623,000000,25.9675,26.0992,25.7059,25.8161,20663817.259876,0
+QCOM.US,D,20100624,000000,25.7129,25.7266,25.2391,25.356,29323604.518805,0
+QCOM.US,D,20100625,000000,25.2607,25.4367,24.9845,25.1968,29994239.941649,0
+QCOM.US,D,20100628,000000,25.2332,25.4209,24.7888,24.8085,18608583.050389,0
+QCOM.US,D,20100629,000000,24.6277,24.6277,23.9554,24.1569,38141414.79807,0
+QCOM.US,D,20100630,000000,24.0615,24.5244,23.8551,23.9367,26963153.964848,0
+QCOM.US,D,20100701,000000,23.8257,23.9632,23.051,23.2939,43629696.275773,0
+QCOM.US,D,20100702,000000,23.2064,23.8177,23.0667,23.5937,22359421.115405,0
+QCOM.US,D,20100706,000000,23.6516,24.2837,23.6516,23.7961,26469580.259823,0
+QCOM.US,D,20100707,000000,23.7744,24.3957,23.6437,24.3299,21922537.232963,0
+QCOM.US,D,20100708,000000,24.6051,24.7741,24.2326,24.729,26571809.743376,0
+QCOM.US,D,20100709,000000,24.8469,24.8823,24.4596,24.7151,17136217.435071,0
+QCOM.US,D,20100712,000000,25.3256,25.7522,25.1506,25.5831,32581763.129896,0
+QCOM.US,D,20100713,000000,25.8741,26.224,25.7591,26.1995,29336603.206298,0
+QCOM.US,D,20100714,000000,26.3822,27.0339,26.224,26.8933,42708133.383834,0
+QCOM.US,D,20100715,000000,26.9671,27.0546,26.5149,26.8806,25850239.649797,0
+QCOM.US,D,20100716,000000,26.9454,27.1244,26.048,26.2073,34037492.012291,0
+QCOM.US,D,20100719,000000,26.4285,27.0251,26.3822,26.798,27226396.461892,0
+QCOM.US,D,20100720,000000,26.281,26.8059,26.048,26.7852,23408450.905051,0
+QCOM.US,D,20100721,000000,26.8659,26.9671,26.0992,26.3538,31245553.603008,0
+QCOM.US,D,20100722,000000,27.9421,28.8051,27.9176,28.5044,76928235.743635,0
+QCOM.US,D,20100723,000000,28.4445,28.9045,28.2646,28.4839,43197755.699469,0
+QCOM.US,D,20100726,000000,28.2696,28.6263,28.2194,28.6007,18108315.178995,0
+QCOM.US,D,20100727,000000,28.7374,28.7904,28.5193,28.588,17274506.907525,0
+QCOM.US,D,20100728,000000,28.5644,28.7285,28.1408,28.2489,17090488.546905,0
+QCOM.US,D,20100729,000000,28.4592,28.7285,27.8841,28.2646,29441223.463555,0
+QCOM.US,D,20100730,000000,27.9785,27.9785,27.5185,27.7516,30332041.00567,0
+QCOM.US,D,20100802,000000,27.9363,28.4249,27.7112,28.2489,19959721.178692,0
+QCOM.US,D,20100803,000000,28.1251,28.2793,27.9176,28.0317,14063588.967461,0
+QCOM.US,D,20100804,000000,27.9028,28.1466,27.7024,28.009,13648743.949162,0
+QCOM.US,D,20100805,000000,27.9176,28.2046,27.782,28.0611,12323299.008042,0
+QCOM.US,D,20100806,000000,27.954,28.4101,27.661,28.1712,21660590.840471,0
+QCOM.US,D,20100809,000000,28.3226,29.1089,28.301,28.9723,25605500.723865,0
+QCOM.US,D,20100810,000000,28.7747,29.1512,28.4839,28.9939,23543404.485176,0
+QCOM.US,D,20100811,000000,28.5821,28.7453,28.0159,28.6863,29416303.462763,0
+QCOM.US,D,20100812,000000,27.5786,28.3452,27.548,27.8674,26822058.639682,0
+QCOM.US,D,20100813,000000,27.7613,27.9421,27.5736,27.661,22463334.314056,0
+QCOM.US,D,20100816,000000,27.5646,28.3452,27.2945,28.1634,19488157.851995,0
+QCOM.US,D,20100817,000000,28.3805,29.0008,28.3727,28.523,30608652.505794,0
+QCOM.US,D,20100818,000000,28.5113,28.7207,28.1408,28.4513,18520942.373179,0
+QCOM.US,D,20100819,000000,28.2489,28.3098,27.491,27.7751,29568711.725622,0
+QCOM.US,D,20100820,000000,27.8674,28.4926,27.6945,28.356,25966327.482027,0
+QCOM.US,D,20100823,000000,28.6332,28.7551,27.9933,28.0906,17741387.369815,0
+QCOM.US,D,20100824,000000,27.9176,28.0474,27.5185,27.7269,21586827.841595,0
+QCOM.US,D,20100825,000000,27.4645,28.2252,27.4398,28.0317,25712373.395156,0
+QCOM.US,D,20100826,000000,28.0317,28.2931,27.6807,27.9028,19875597.482201,0
+QCOM.US,D,20100827,000000,28.0906,28.3167,27.5058,28.1634,22303533.982376,0
+QCOM.US,D,20100830,000000,28.0022,28.2567,27.9097,27.9097,16307715.663871,0
+QCOM.US,D,20100831,000000,27.8056,28.2509,27.5549,27.9176,24764460.107604,0
+QCOM.US,D,20100901,000000,28.3895,29.2642,28.3639,28.8612,37853337.757676,0
+QCOM.US,D,20100902,000000,28.8967,29.1768,28.7551,29.1669,17386002.419542,0
+QCOM.US,D,20100903,000000,29.335,29.4942,28.9801,29.4284,19452336.940467,0
+QCOM.US,D,20100907,000000,29.2298,29.7508,29.0952,29.572,25411201.018971,0
+QCOM.US,D,20100908,000000,29.621,29.9828,29.6132,29.8245,19292817.397527,0
+QCOM.US,D,20100909,000000,29.9769,30.0436,29.5336,29.8078,16725708.364655,0
+QCOM.US,D,20100910,000000,29.8756,29.912,29.2063,29.4589,20688936.661369,0
+QCOM.US,D,20100913,000000,29.8383,30.147,29.6918,29.8835,23009008.573504,0
+QCOM.US,D,20100914,000000,29.8835,30.1587,29.5748,29.9612,17647932.534426,0
+QCOM.US,D,20100915,000000,29.9041,30.7613,29.8914,30.5971,26034509.295993,0
+QCOM.US,D,20100916,000000,30.4782,30.8301,30.3534,30.5903,22767655.390077,0
+QCOM.US,D,20100917,000000,30.7199,31.1603,30.5667,30.9983,43493279.745611,0
+QCOM.US,D,20100920,000000,31.0257,31.4129,31.0257,31.3451,20912582.859135,0
+QCOM.US,D,20100921,000000,31.5122,31.9714,31.4199,31.7137,22999637.757937,0
+QCOM.US,D,20100922,000000,31.8062,31.8956,31.1211,31.5585,22168100.212809,0
+QCOM.US,D,20100923,000000,31.2007,31.8799,31.1673,31.815,27708906.480098,0
+QCOM.US,D,20100924,000000,31.9714,32.7753,31.9634,32.4677,30985643.94624,0
+QCOM.US,D,20100927,000000,32.3006,32.796,32.1708,32.5011,19185213.251218,0
+QCOM.US,D,20100928,000000,32.564,32.6879,31.8484,32.1197,31558051.125093,0
+QCOM.US,D,20100929,000000,31.9183,32.4372,31.8484,32.2937,19893480.469501,0
+QCOM.US,D,20100930,000000,32.793,33.3415,32.626,32.8874,48966313.17384,0
+QCOM.US,D,20101001,000000,33.2109,33.2353,32.0106,32.2572,30775734.01509,0
+QCOM.US,D,20101004,000000,32.2572,32.3801,31.5929,31.989,19099028.402589,0
+QCOM.US,D,20101005,000000,32.3654,32.7261,32.1256,32.2572,25226075.780995,0
+QCOM.US,D,20101006,000000,32.2151,32.564,31.9714,32.5403,29754359.881763,0
+QCOM.US,D,20101007,000000,32.7331,32.7685,32.1708,32.4677,16416564.029856,0
+QCOM.US,D,20101008,000000,32.3339,32.7331,32.106,32.623,16922612.486859,0
+QCOM.US,D,20101011,000000,32.5571,32.5787,32.0254,32.1984,15018690.853732,0
+QCOM.US,D,20101012,000000,32.1836,32.796,31.9034,32.6437,18785362.962116,0
+QCOM.US,D,20101013,000000,32.789,33.1705,32.6093,33.0309,18582156.353489,0
+QCOM.US,D,20101014,000000,32.8765,33.0516,32.6564,32.8274,15528274.603764,0
+QCOM.US,D,20101015,000000,33.0978,33.1705,32.4264,32.6437,24800447.864618,0
+QCOM.US,D,20101018,000000,32.5079,32.6495,32.1639,32.4264,16768444.207613,0
+QCOM.US,D,20101019,000000,32.2505,32.4844,31.7059,32.2308,21813277.857371,0
+QCOM.US,D,20101020,000000,32.2572,32.7261,32.2572,32.3478,15790244.395318,0
+QCOM.US,D,20101021,000000,32.389,32.4372,30.9372,32.0528,34131106.57171,0
+QCOM.US,D,20101022,000000,31.9634,32.2642,31.7845,32.1984,17099444.283462,0
+QCOM.US,D,20101025,000000,32.3478,32.4323,32.2151,32.3104,14013755.069978,0
+QCOM.US,D,20101026,000000,32.0608,32.0608,31.4926,32.0254,21665133.310507,0
+QCOM.US,D,20101027,000000,31.7197,32.4372,31.6616,32.4185,15639064.074527,0
+QCOM.US,D,20101028,000000,32.4185,32.7331,32.3654,32.3743,16422944.852268,0
+QCOM.US,D,20101029,000000,32.5159,33.255,32.4706,32.9148,22815008.987011,0
+QCOM.US,D,20101101,000000,33.1765,33.5303,32.8991,33.0378,15371697.238505,0
+QCOM.US,D,20101102,000000,33.3347,33.482,32.9631,33.0721,17276725.748991,0
+QCOM.US,D,20101103,000000,32.8991,33.3494,32.5198,33.2993,37289026.654197,0
+QCOM.US,D,20101104,000000,35.4302,36.0397,35.0283,35.2317,79716807.740074,0
+QCOM.US,D,20101105,000000,34.8533,35.2475,34.5466,35.2238,28289602.013573,0
+QCOM.US,D,20101108,000000,34.9555,35.2238,34.6783,34.8396,25449160.401276,0
+QCOM.US,D,20101109,000000,34.8818,35.158,34.5398,34.925,23946187.795803,0
+QCOM.US,D,20101110,000000,34.9083,34.9839,34.4374,34.7511,17000472.356249,0
+QCOM.US,D,20101111,000000,34.2272,34.9899,34.172,34.925,19093007.72226,0
+QCOM.US,D,20101112,000000,34.7569,34.7855,34.0266,34.5957,27499315.997008,0
+QCOM.US,D,20101115,000000,34.6999,34.8533,34.1524,34.1603,15879267.651875,0
+QCOM.US,D,20101116,000000,33.8468,34.0266,33.5814,33.8035,25183178.179303,0
+QCOM.US,D,20101117,000000,33.9588,35.2543,33.8909,34.9702,35174729.143383,0
+QCOM.US,D,20101118,000000,34.9702,35.6102,34.7629,34.7795,28402929.773862,0
+QCOM.US,D,20101119,000000,34.7225,35.0203,34.5555,34.9555,21747789.98756,0
+QCOM.US,D,20101122,000000,34.9772,35.0744,34.2497,34.7078,17910598.19373,0
+QCOM.US,D,20101123,000000,34.4207,34.523,34.0581,34.3283,24549107.351214,0
+QCOM.US,D,20101124,000000,34.5692,35.1294,34.3589,35.0351,16411502.711059,0
+QCOM.US,D,20101126,000000,34.8032,34.9408,34.6557,34.7629,5895451.6037384,0
+QCOM.US,D,20101129,000000,34.583,34.7295,34.0787,34.4611,17705484.052893,0
+QCOM.US,D,20101130,000000,33.8979,34.3687,33.8595,34.1269,24913545.703693,0
+QCOM.US,D,20101201,000000,34.583,35.1668,34.4758,34.9035,19800277.937041,0
+QCOM.US,D,20101202,000000,34.9959,35.4578,34.9035,35.3428,15241196.601572,0
+QCOM.US,D,20101203,000000,35.3271,35.6692,35.158,35.5806,17299928.46212,0
+QCOM.US,D,20101206,000000,35.3909,35.4852,35.0509,35.218,14384129.662695,0
+QCOM.US,D,20101207,000000,35.4224,35.7183,35.3104,35.3271,19230451.776437,0
+QCOM.US,D,20101208,000000,35.4302,35.6308,35.1816,35.6259,11846701.831011,0
+QCOM.US,D,20101209,000000,35.7793,35.9217,35.4981,35.7713,12157046.639414,0
+QCOM.US,D,20101210,000000,35.6759,36.0781,35.6406,36.0643,16251104.177278,0
+QCOM.US,D,20101213,000000,36.0781,36.2658,35.786,35.8018,16448589.206625,0
+QCOM.US,D,20101214,000000,35.9296,36.0781,35.5895,35.8412,13764766.670959,0
+QCOM.US,D,20101215,000000,35.8883,36.1281,35.5806,35.7793,14171013.042729,0
+QCOM.US,D,20101216,000000,35.8018,36.2678,35.6092,36.1862,16920224.765208,0
+QCOM.US,D,20101217,000000,36.1665,36.2344,35.9021,36.0485,29338885.123497,0
+QCOM.US,D,20101220,000000,36.2344,36.3188,35.8225,36.0328,16304509.992407,0
+QCOM.US,D,20101221,000000,36.2147,36.4388,36.134,36.4319,12721082.040903,0
+QCOM.US,D,20101222,000000,36.3395,36.4388,36.1665,36.4319,9411256.2667071,0
+QCOM.US,D,20101223,000000,36.3483,36.4181,35.9169,36.0328,11242911.423563,0
+QCOM.US,D,20101227,000000,35.9954,36.2982,35.6986,36.1596,8044232.2101589,0
+QCOM.US,D,20101228,000000,36.2884,36.4122,36.1281,36.3395,9789932.4396016,0
+QCOM.US,D,20101229,000000,36.4191,36.6639,36.3425,36.4339,10661432.530193,0
+QCOM.US,D,20101230,000000,36.4339,36.5989,36.1714,36.2441,6974242.9652638,0
+QCOM.US,D,20101231,000000,36.1802,36.3218,35.7133,36.0711,8645107.9083906,0
+QCOM.US,D,20110103,000000,36.3632,37.0236,36.3335,36.5744,20801042.583694,0
+QCOM.US,D,20110104,000000,36.7415,37.2133,36.1429,37.1524,33354442.8785,0
+QCOM.US,D,20110105,000000,37.5279,38.1903,37.3529,37.9211,35542022.181398,0
+QCOM.US,D,20110106,000000,37.9378,38.6494,37.9289,38.3889,24548040.150526,0
+QCOM.US,D,20110107,000000,38.503,38.5561,37.4611,37.7008,17650697.693119,0
+QCOM.US,D,20110110,000000,37.4926,38.0459,37.4926,37.6724,23902776.432104,0
+QCOM.US,D,20110111,000000,37.6134,38.2189,37.585,37.9485,14115696.643338,0
+QCOM.US,D,20110112,000000,38.0459,38.1472,37.5977,38.1472,14635924.931778,0
+QCOM.US,D,20110113,000000,38.1706,38.2267,37.5436,37.8021,17215785.43597,0
+QCOM.US,D,20110114,000000,37.8474,37.9947,37.4836,37.9289,15829186.538218,0
+QCOM.US,D,20110118,000000,38.1855,38.674,38.1108,38.6514,20492723.320162,0
+QCOM.US,D,20110119,000000,38.6081,38.7054,37.8178,38.0016,15851125.702012,0
+QCOM.US,D,20110120,000000,38.0134,38.0744,37.3598,37.4099,19502011.113918,0
+QCOM.US,D,20110121,000000,37.5357,37.9004,37.2359,37.3391,25318307.761067,0
+QCOM.US,D,20110124,000000,37.3166,37.5357,37.056,37.5279,15717271.87779,0
+QCOM.US,D,20110125,000000,37.402,37.585,36.8939,37.5496,21846257.30892,0
+QCOM.US,D,20110126,000000,37.5141,37.9485,37.1691,37.7942,31728348.479357,0
+QCOM.US,D,20110127,000000,39.4868,40.0835,39.19,40.0118,69656947.793213,0
+QCOM.US,D,20110128,000000,39.4525,39.8585,38.9109,39.1684,31448925.022418,0
+QCOM.US,D,20110131,000000,39.2214,39.7041,38.6809,39.4525,22202847.819549,0
+QCOM.US,D,20110201,000000,39.5891,40.2831,39.4358,40.1434,23245819.286895,0
+QCOM.US,D,20110202,000000,39.9164,40.0108,39.2657,39.3385,24160470.299456,0
+QCOM.US,D,20110203,000000,39.369,40.2595,39.2166,40.0697,22387165.281219,0
+QCOM.US,D,20110204,000000,40.0924,40.3628,39.7208,40.2507,17292144.713353,0
+QCOM.US,D,20110207,000000,40.1434,40.5338,39.9606,40.1376,15922955.734914,0
+QCOM.US,D,20110208,000000,40.347,40.8886,40.3401,40.8886,19020265.125947,0
+QCOM.US,D,20110209,000000,40.7804,41.0861,40.6339,40.9711,17260400.325324,0
+QCOM.US,D,20110210,000000,40.9947,41.6789,40.7293,41.5392,22469192.218304,0
+QCOM.US,D,20110211,000000,41.3653,42.014,41.3152,41.9805,16691721.736098,0
+QCOM.US,D,20110214,000000,42.0062,42.8545,41.9895,42.3964,23964380.05766,0
+QCOM.US,D,20110215,000000,42.2686,42.9734,42.2145,42.7385,22460119.486437,0
+QCOM.US,D,20110216,000000,42.9242,42.9881,42.4534,42.6638,15996312.810936,0
+QCOM.US,D,20110217,000000,42.476,43.0098,42.4171,43.0019,15177550.136189,0
+QCOM.US,D,20110218,000000,43.0019,43.3174,42.7542,43.1435,23704979.076148,0
+QCOM.US,D,20110222,000000,42.6815,42.996,42.1919,42.4466,27340418.055232,0
+QCOM.US,D,20110223,000000,42.359,42.7021,41.3289,41.6857,22389600.818344,0
+QCOM.US,D,20110224,000000,41.8557,42.4917,41.6789,42.2616,20730257.369767,0
+QCOM.US,D,20110225,000000,42.4829,43.287,42.3374,43.1562,15513489.448772,0
+QCOM.US,D,20110228,000000,43.1238,43.7263,43.0785,43.5631,18617078.944515,0
+QCOM.US,D,20110301,000000,43.7273,43.7558,42.2616,42.4396,22913212.814588,0
+QCOM.US,D,20110302,000000,42.4112,42.5429,41.6563,41.7546,22763779.284626,0
+QCOM.US,D,20110303,000000,42.2067,43.1277,42.1693,43.0285,18034617.290551,0
+QCOM.US,D,20110304,000000,42.937,43.054,42.1183,42.5193,16020499.30201,0
+QCOM.US,D,20110307,000000,42.709,42.8436,41.5481,42.1044,18505330.112221,0
+QCOM.US,D,20110308,000000,41.4154,42.0376,40.6192,41.788,30136632.388717,0
+QCOM.US,D,20110309,000000,41.5334,41.5678,40.1514,40.2172,33423911.640865,0
+QCOM.US,D,20110310,000000,39.8889,40.1966,39.369,39.5145,30236931.95835,0
+QCOM.US,D,20110311,000000,39.1654,39.5419,39.0406,39.2009,25912467.928568,0
+QCOM.US,D,20110314,000000,38.7172,39.194,38.5718,39.1056,25446313.854544,0
+QCOM.US,D,20110315,000000,37.3785,38.961,36.6333,38.7546,48500398.177185,0
+QCOM.US,D,20110316,000000,38.3899,38.6238,36.8516,36.9264,42462634.49707,0
+QCOM.US,D,20110317,000000,38.4784,39.0996,38.0124,38.2543,33759704.454975,0
+QCOM.US,D,20110318,000000,38.5581,38.8706,37.1131,37.809,45622716.449396,0
+QCOM.US,D,20110321,000000,39.0475,39.5665,38.7762,39.2166,23537924.017967,0
+QCOM.US,D,20110322,000000,39.2009,39.308,38.2808,38.3811,18948651.788702,0
+QCOM.US,D,20110323,000000,38.4046,38.447,37.8011,38.3516,16503836.426182,0
+QCOM.US,D,20110324,000000,38.4863,39.3148,38.0744,39.2795,20148984.998552,0
+QCOM.US,D,20110325,000000,39.3915,39.4771,38.5501,38.5718,18564108.555405,0
+QCOM.US,D,20110328,000000,38.7546,38.961,38.097,38.1559,13984890.80125,0
+QCOM.US,D,20110329,000000,38.326,39.5517,38.2867,39.4201,20417565.533734,0
+QCOM.US,D,20110330,000000,39.7532,39.9332,39.3385,39.8575,15082883.63634,0
+QCOM.US,D,20110331,000000,39.9242,40.1769,39.7316,40.0954,18080741.928068,0
+QCOM.US,D,20110401,000000,40.1888,40.3538,39.6668,39.828,16790551.234241,0
+QCOM.US,D,20110404,000000,39.9164,40.0049,38.3742,38.8342,24923487.252895,0
+QCOM.US,D,20110405,000000,38.7694,39.2224,38.3162,38.447,18411605.678948,0
+QCOM.US,D,20110406,000000,38.8282,39.4083,38.7458,39.1497,18276843.360719,0
+QCOM.US,D,20110407,000000,38.9678,39.7208,38.7909,38.9206,17011530.956313,0
+QCOM.US,D,20110408,000000,39.4495,39.7405,38.9885,39.2166,14138218.748973,0
+QCOM.US,D,20110411,000000,39.4338,39.828,39.0042,39.0475,15998206.100239,0
+QCOM.US,D,20110412,000000,38.6317,38.7339,37.8218,38.2032,16389823.988998,0
+QCOM.US,D,20110413,000000,38.6514,38.7054,38.0282,38.5187,12971697.183392,0
+QCOM.US,D,20110414,000000,38.0282,38.6445,37.6193,38.4617,15933894.28762,0
+QCOM.US,D,20110415,000000,38.6308,39.0829,38.1048,38.8598,23462641.097425,0
+QCOM.US,D,20110418,000000,38.0822,38.9974,38.0538,38.9678,20155172.524366,0
+QCOM.US,D,20110419,000000,38.9728,39.2598,38.6671,39.0593,16409546.346024,0
+QCOM.US,D,20110420,000000,40.0697,40.5091,39.8486,40.4158,26863916.509149,0
+QCOM.US,D,20110421,000000,41.7585,42.13,41.3565,41.6346,31608358.090564,0
+QCOM.US,D,20110425,000000,41.2267,41.8115,41.1028,41.5481,13583107.546176,0
+QCOM.US,D,20110426,000000,41.7653,42.0524,41.6277,41.84,16628966.469762,0
+QCOM.US,D,20110427,000000,42.1919,42.7464,41.7546,42.5429,21794169.980054,0
+QCOM.US,D,20110428,000000,42.2932,42.4112,41.788,42.1044,16877345.475825,0
+QCOM.US,D,20110429,000000,42.1841,42.4042,41.5599,41.7476,43807705.146917,0
+QCOM.US,D,20110502,000000,42.1241,42.3374,41.665,41.8557,16406285.737633,0
+QCOM.US,D,20110503,000000,41.8892,42.0759,40.921,41.3035,16027549.541058,0
+QCOM.US,D,20110504,000000,41.2336,41.6857,40.5239,41.0074,17436225.962271,0
+QCOM.US,D,20110505,000000,40.6851,41.5452,40.6487,41.0448,15034619.510699,0
+QCOM.US,D,20110506,000000,41.497,42.0759,41.1854,41.3623,14662355.698081,0
+QCOM.US,D,20110509,000000,41.5069,41.6209,40.9377,41.4301,11009762.154664,0
+QCOM.US,D,20110510,000000,41.6563,41.7546,41.1942,41.612,12507116.95061,0
+QCOM.US,D,20110511,000000,41.497,42.2077,41.0891,41.3771,15023684.010044,0
+QCOM.US,D,20110512,000000,41.2925,42.1526,41.0488,41.9285,14908173.015556,0
+QCOM.US,D,20110513,000000,41.9275,42.2863,41.5107,41.7634,15323630.478863,0
+QCOM.US,D,20110516,000000,41.7546,42.2382,41.2995,41.4577,18213732.021704,0
+QCOM.US,D,20110517,000000,41.2434,41.3035,40.6989,41.1991,19129602.837528,0
+QCOM.US,D,20110518,000000,41.1195,41.5167,40.7824,41.2738,16997232.094868,0
+QCOM.US,D,20110519,000000,41.4557,42.1693,41.3968,41.8981,16281658.265206,0
+QCOM.US,D,20110520,000000,41.8243,42.2283,41.7004,41.9581,20886980.216148,0
+QCOM.US,D,20110523,000000,41.3329,41.4557,40.8935,41.2228,17084782.227883,0
+QCOM.US,D,20110524,000000,41.3535,41.6837,40.9141,41.1766,14017982.161356,0
+QCOM.US,D,20110525,000000,41.3535,42.1438,41.3466,41.8332,14868491.258832,0
+QCOM.US,D,20110526,000000,41.6543,42.244,41.5039,41.9668,17558802.456066,0
+QCOM.US,D,20110527,000000,41.9432,42.4259,41.8794,42.0966,10455471.953729,0
+QCOM.US,D,20110531,000000,42.535,43.0068,39.8752,43.0068,20549217.811447,0
+QCOM.US,D,20110601,000000,42.9115,43.2693,41.8243,41.9581,20316619.946526,0
+QCOM.US,D,20110602,000000,42.0966,42.8024,42.0887,42.4259,17277379.90537,0
+QCOM.US,D,20110603,000000,41.9275,42.6893,41.8017,41.8676,16978159.824818,0
+QCOM.US,D,20110606,000000,41.7634,42.1988,41.4135,41.4557,13770681.546835,0
+QCOM.US,D,20110607,000000,41.5893,41.8981,41.4468,41.4803,13924130.559269,0
+QCOM.US,D,20110608,000000,41.4803,41.4882,40.7549,41.3249,16554595.09528,0
+QCOM.US,D,20110609,000000,41.2091,41.4468,40.8689,41.0114,12475683.871839,0
+QCOM.US,D,20110610,000000,40.8483,40.9141,39.8948,40.0767,19788055.48799,0
+QCOM.US,D,20110613,000000,40.2172,40.2919,39.8152,39.9312,14537340.615108,0
+QCOM.US,D,20110614,000000,40.2988,41.0114,40.1888,40.7962,16342584.335322,0
+QCOM.US,D,20110615,000000,40.5366,40.7824,39.4878,39.7129,22817931.835032,0
+QCOM.US,D,20110616,000000,39.7268,39.7936,38.4813,38.8922,26485499.760636,0
+QCOM.US,D,20110617,000000,39.5321,39.8555,38.6091,38.675,34387773.932394,0
+QCOM.US,D,20110620,000000,38.6091,39.2933,38.2621,39.2549,20054123.167406,0
+QCOM.US,D,20110621,000000,39.4308,40.3628,39.0122,39.9528,16313554.23846,0
+QCOM.US,D,20110622,000000,39.8476,39.94,39.3964,39.6284,12405319.841024,0
+QCOM.US,D,20110623,000000,38.9483,40.3538,38.9483,40.3411,21193172.199761,0
+QCOM.US,D,20110624,000000,40.2172,40.3411,39.7041,39.7759,12917939.364985,0
+QCOM.US,D,20110627,000000,39.6521,40.4522,39.3739,40.1888,13324234.569581,0
+QCOM.US,D,20110628,000000,40.2988,40.864,40.1514,40.6989,13008907.795721,0
+QCOM.US,D,20110629,000000,40.8316,41.0518,40.5533,40.6851,16231998.334661,0
+QCOM.US,D,20110630,000000,40.922,41.7329,40.748,41.6857,16949656.715522,0
+QCOM.US,D,20110701,000000,41.6779,42.5606,41.4283,42.4849,16509611.925039,0
+QCOM.US,D,20110705,000000,42.3325,42.7571,42.2145,42.6745,14777217.622944,0
+QCOM.US,D,20110706,000000,42.528,43.1257,42.4839,43.0865,15216829.022108,0
+QCOM.US,D,20110707,000000,43.2417,43.6595,43.2053,43.4964,17207423.83211,0
+QCOM.US,D,20110708,000000,43.1709,43.5788,42.6324,43.5711,16860331.305862,0
+QCOM.US,D,20110711,000000,43.1238,43.2555,42.3974,42.7483,17668668.172563,0
+QCOM.US,D,20110712,000000,42.7797,43.0068,41.2611,41.4902,31503001.271535,0
+QCOM.US,D,20110713,000000,41.8106,41.904,41.1137,41.1697,24635188.43009,0
+QCOM.US,D,20110714,000000,41.2228,41.4283,39.8476,40.3116,26045643.179998,0
+QCOM.US,D,20110715,000000,40.4098,40.7392,40.1071,40.3411,24082555.49314,0
+QCOM.US,D,20110718,000000,40.2762,40.5995,40.0266,40.5789,22026874.666777,0
+QCOM.US,D,20110719,000000,41.0979,42.0092,41.0114,41.8293,20254619.55427,0
+QCOM.US,D,20110720,000000,43.1709,43.5995,41.9108,42.0602,37405497.010219,0
+QCOM.US,D,20110721,000000,41.0832,42.0209,41.0114,41.7948,32852620.495524,0
+QCOM.US,D,20110722,000000,41.8676,42.36,41.6631,42.1772,18499763.170219,0
+QCOM.US,D,20110725,000000,41.7084,42.2145,41.5893,41.7004,15452441.296596,0
+QCOM.US,D,20110726,000000,41.7339,41.8352,41.3269,41.5069,13728480.830245,0
+QCOM.US,D,20110727,000000,41.0685,41.2159,39.9224,40.0687,21278488.231052,0
+QCOM.US,D,20110728,000000,40.1621,40.8187,39.9773,40.3598,15969056.973367,0
+QCOM.US,D,20110729,000000,39.9164,40.6439,39.6805,40.2064,20770043.913592,0
+QCOM.US,D,20110801,000000,40.6212,40.692,39.2057,39.7258,22973370.785067,0
+QCOM.US,D,20110802,000000,39.3493,39.653,38.8666,38.9089,22709278.800344,0
+QCOM.US,D,20110803,000000,39.02,39.4978,38.6829,39.4377,20811220.158217,0
+QCOM.US,D,20110804,000000,38.8105,38.9678,37.583,37.6164,26354383.626643,0
+QCOM.US,D,20110805,000000,38.0291,38.1569,35.9443,37.4453,38243222.081162,0
+QCOM.US,D,20110808,000000,36.1281,36.7003,34.408,34.7128,45466824.778382,0
+QCOM.US,D,20110809,000000,35.1442,36.6206,34.2744,36.6206,43746557.294391,0
+QCOM.US,D,20110810,000000,35.5276,35.9817,34.5937,34.6891,43809002.26882,0
+QCOM.US,D,20110811,000000,34.9172,36.7307,34.9025,36.3709,34148799.314464,0
+QCOM.US,D,20110812,000000,36.5252,37.6094,36.0977,37.0679,26450910.860577,0
+QCOM.US,D,20110815,000000,37.3273,37.7373,36.8467,37.6242,17777570.458125,0
+QCOM.US,D,20110816,000000,37.0737,37.7747,36.6737,37.4846,24210406.94934,0
+QCOM.US,D,20110817,000000,37.4109,37.7687,36.6806,37.4394,19224254.077118,0
+QCOM.US,D,20110818,000000,36.0476,36.0781,34.7619,35.1993,32382596.420151,0
+QCOM.US,D,20110819,000000,34.6832,35.3537,34.0846,34.1446,33440958.366045,0
+QCOM.US,D,20110822,000000,34.9988,35.095,33.7454,34.0562,21352642.909875,0
+QCOM.US,D,20110823,000000,34.3864,35.2818,34.179,35.2818,20786459.881454,0
+QCOM.US,D,20110824,000000,35.5748,35.6338,34.5672,35.3408,20615787.124852,0
+QCOM.US,D,20110825,000000,35.5059,35.7979,34.4935,34.6154,18879489.248841,0
+QCOM.US,D,20110826,000000,34.6154,36.5793,34.1319,36.0849,28121111.473819,0
+QCOM.US,D,20110829,000000,36.6009,37.6547,36.4506,37.5446,19763749.966906,0
+QCOM.US,D,20110830,000000,37.2615,38.1196,36.9834,37.7814,21425774.134083,0
+QCOM.US,D,20110831,000000,38.0832,38.4587,37.5279,37.9417,21559384.811531,0
+QCOM.US,D,20110901,000000,38.2818,38.9807,37.6164,37.6478,18524501.065269,0
+QCOM.US,D,20110902,000000,36.9421,37.1995,36.3139,36.6313,19920440.258072,0
+QCOM.US,D,20110906,000000,35.6799,36.54,35.0893,36.4594,19572053.661972,0
+QCOM.US,D,20110907,000000,37.1641,38.1118,37.0679,38.1118,25680103.036914,0
+QCOM.US,D,20110908,000000,37.8847,39.2834,37.8168,38.0076,24992743.389004,0
+QCOM.US,D,20110909,000000,37.6999,37.8001,36.7189,37.1661,26869419.35807,0
+QCOM.US,D,20110912,000000,36.65,37.9201,36.5793,37.8905,22177400.831191,0
+QCOM.US,D,20110913,000000,37.9142,38.7221,37.8995,38.5757,24911803.999616,0
+QCOM.US,D,20110914,000000,38.8272,39.6304,38.2513,39.129,21014924.251244,0
+QCOM.US,D,20110915,000000,39.5567,39.7532,38.672,39.5399,21826550.212151,0
+QCOM.US,D,20110916,000000,39.6373,39.7689,39.1674,39.7208,26179426.807033,0
+QCOM.US,D,20110919,000000,39.1223,39.7473,38.6425,39.5724,16308379.993756,0
+QCOM.US,D,20110920,000000,39.7405,40.0383,39.1076,39.1596,19965571.961487,0
+QCOM.US,D,20110921,000000,39.0426,39.5852,38.0832,38.0891,20546935.894249,0
+QCOM.US,D,20110922,000000,36.9685,37.7923,36.0977,36.889,32945563.603603,0
+QCOM.US,D,20110923,000000,36.5793,37.3814,36.3139,37.0807,24767725.802749,0
+QCOM.US,D,20110926,000000,37.1641,37.5249,36.3081,37.2949,27393488.144692,0
+QCOM.US,D,20110927,000000,38.0016,38.9139,37.4187,38.1786,22613168.680121,0
+QCOM.US,D,20110928,000000,38.4213,38.7221,37.583,37.6478,15610368.685983,0
+QCOM.US,D,20110929,000000,38.2897,38.502,35.9867,36.9597,23908540.740105,0
+QCOM.US,D,20110930,000000,36.4673,37.0836,35.8579,35.8579,25464542.741019,0
+QCOM.US,D,20111003,000000,35.6042,36.3857,34.9339,35.1314,37936529.561098,0
+QCOM.US,D,20111004,000000,34.7138,36.54,34.2134,36.4418,35375453.416761,0
+QCOM.US,D,20111005,000000,36.5931,37.5299,36.3719,37.4335,25195538.988024,0
+QCOM.US,D,20111006,000000,37.3372,37.572,36.8693,37.5053,20034829.114946,0
+QCOM.US,D,20111007,000000,37.5593,37.6007,36.6009,37.0365,20297656.53298,0
+QCOM.US,D,20111010,000000,37.6164,38.444,37.3028,38.4086,15545235.871501,0
+QCOM.US,D,20111011,000000,38.3201,38.4213,37.98,38.0832,13915082.243814,0
+QCOM.US,D,20111012,000000,38.5638,39.0347,38.3555,38.3703,15103748.477993,0
+QCOM.US,D,20111013,000000,38.274,39.3827,38.265,39.306,16988142.068041,0
+QCOM.US,D,20111014,000000,39.883,40.576,39.6982,40.5347,22034472.240401,0
+QCOM.US,D,20111017,000000,40.3224,40.4786,39.3267,39.5488,14570199.001947,0
+QCOM.US,D,20111018,000000,39.5193,40.516,39.137,40.227,17807234.364356,0
+QCOM.US,D,20111019,000000,39.7336,40.1317,38.6062,38.7821,20446625.133759,0
+QCOM.US,D,20111020,000000,38.9983,39.2696,38.1344,38.3457,23157950.723169,0
+QCOM.US,D,20111021,000000,38.8706,38.962,37.9565,38.3555,24617530.277253,0
+QCOM.US,D,20111024,000000,38.6131,39.6668,38.6062,39.5272,15229329.207849,0
+QCOM.US,D,20111025,000000,39.4358,39.5921,38.4883,38.5777,17413647.902356,0
+QCOM.US,D,20111026,000000,38.9463,38.9541,37.4453,38.0468,27286974.598133,0
+QCOM.US,D,20111027,000000,39.137,39.8162,38.7104,39.4633,23231630.299304,0
+QCOM.US,D,20111028,000000,39.3158,39.4437,38.8686,39.2441,15519777.692287,0
+QCOM.US,D,20111031,000000,38.7929,39.1576,38.0419,38.0419,29032496.791236,0
+QCOM.US,D,20111101,000000,36.8447,37.4649,36.7042,36.9705,30733700.143982,0
+QCOM.US,D,20111102,000000,37.6999,38.5757,37.6547,38.4744,36314099.6585,0
+QCOM.US,D,20111103,000000,41.4734,41.9983,40.3765,41.3672,60644342.359354,0
+QCOM.US,D,20111104,000000,40.6782,41.7811,40.6369,41.6563,29636771.457529,0
+QCOM.US,D,20111107,000000,41.3269,42.017,41.1422,41.9718,20137733.101889,0
+QCOM.US,D,20111108,000000,42.0258,42.2431,41.4803,42.0485,17568418.453105,0
+QCOM.US,D,20111109,000000,41.0271,41.6563,40.517,40.8591,21666155.747772,0
+QCOM.US,D,20111110,000000,41.3761,41.4468,40.3027,40.7086,15823602.301258,0
+QCOM.US,D,20111111,000000,41.2129,42.017,41.0409,41.7476,17277176.435268,0
+QCOM.US,D,20111114,000000,41.7398,42.3974,41.611,42.1016,22588540.658925,0
+QCOM.US,D,20111115,000000,41.8705,42.5811,41.6406,42.3236,17929313.37375,0
+QCOM.US,D,20111116,000000,41.8489,42.7454,41.5167,41.9394,21018876.657984,0
+QCOM.US,D,20111117,000000,41.8705,42.1507,40.8591,41.5669,26344609.940273,0
+QCOM.US,D,20111118,000000,41.6406,41.7034,40.8798,41.0488,19483243.031673,0
+QCOM.US,D,20111121,000000,40.2497,40.5366,39.8211,40.1691,20919185.463958,0
+QCOM.US,D,20111122,000000,39.9686,40.7263,39.9164,40.3234,17867857.264019,0
+QCOM.US,D,20111123,000000,39.5537,39.5842,38.1933,38.5098,32584614.763381,0
+QCOM.US,D,20111125,000000,38.2818,39.2284,38.2513,38.386,11238818.622452,0
+QCOM.US,D,20111128,000000,39.5469,39.999,39.37,39.9242,16864305.076963,0
+QCOM.US,D,20111129,000000,39.9341,40.402,39.1173,39.309,18242076.42432,0
+QCOM.US,D,20111130,000000,40.0266,40.8001,40.0266,40.5622,24613782.357966,0
+QCOM.US,D,20111201,000000,40.4727,40.7765,40.228,40.5091,13282842.646647,0
+QCOM.US,D,20111202,000000,41.0154,41.2277,40.1858,40.2202,17238343.148872,0
+QCOM.US,D,20111205,000000,40.8424,40.8424,39.7385,40.3321,19815335.74197,0
+QCOM.US,D,20111206,000000,40.4217,40.8286,40.0059,40.5848,14848704.808724,0
+QCOM.US,D,20111207,000000,40.3932,40.517,39.6353,40.3027,17972400.202637,0
+QCOM.US,D,20111208,000000,39.9764,40.6999,39.882,40.0216,21025389.735963,0
+QCOM.US,D,20111209,000000,39.9616,41.0074,39.7836,40.8424,15688140.045877,0
+QCOM.US,D,20111212,000000,40.3765,40.6065,39.9686,40.5455,13387617.541182,0
+QCOM.US,D,20111213,000000,40.9937,41.2493,39.8162,40.1101,18763266.108994,0
+QCOM.US,D,20111214,000000,40.1022,40.1985,39.0013,39.3031,17302954.062543,0
+QCOM.US,D,20111215,000000,39.7041,39.8004,38.6298,38.8952,15803470.969325,0
+QCOM.US,D,20111216,000000,39.0632,39.8417,38.7998,38.9413,26807348.768628,0
+QCOM.US,D,20111219,000000,39.1173,39.2795,38.3113,38.4293,15787162.840617,0
+QCOM.US,D,20111220,000000,39.0721,40.2202,39.0721,40.0423,19349385.138049,0
+QCOM.US,D,20111221,000000,40.1101,40.2644,39.0799,39.5921,13363520.576954,0
+QCOM.US,D,20111222,000000,39.6206,40.3528,39.5704,40.2497,11945954.546966,0
+QCOM.US,D,20111223,000000,40.4158,40.517,39.9341,40.4315,7660413.3304258,0
+QCOM.US,D,20111227,000000,40.1769,40.6999,39.9764,40.6134,8781665.8502726,0
+QCOM.US,D,20111228,000000,40.6222,40.6703,40.0304,40.2202,9533253.8880606,0
+QCOM.US,D,20111229,000000,40.29,40.6645,40.29,40.5995,7901953.7063476,0
+QCOM.US,D,20111230,000000,40.4727,40.6999,40.4561,40.4885,6539634.8959176,0
+QCOM.US,D,20120103,000000,41.2955,41.4341,40.4659,40.9093,15183206.605035,0
+QCOM.US,D,20120104,000000,40.8798,41.5963,40.3862,41.3249,23763577.448292,0
+QCOM.US,D,20120105,000000,41.3249,41.5963,40.922,41.498,15561858.361518,0
+QCOM.US,D,20120106,000000,41.4046,41.7476,41.3446,41.5669,10862401.985045,0
+QCOM.US,D,20120109,000000,41.5245,41.7171,41.0271,41.3829,17108739.815091,0
+QCOM.US,D,20120110,000000,41.8627,41.8941,41.2414,41.2651,15771061.234063,0
+QCOM.US,D,20120111,000000,41.2651,41.4734,41.1175,41.1677,9646639.6373297,0
+QCOM.US,D,20120112,000000,41.1609,41.8283,41.0635,41.6937,15384842.424473,0
+QCOM.US,D,20120113,000000,41.4468,41.9905,41.3889,41.8489,14209535.019868,0
+QCOM.US,D,20120117,000000,42.133,42.7365,41.9875,42.2913,16768343.489914,0
+QCOM.US,D,20120118,000000,42.2932,42.8604,42.1605,42.6254,17987556.690565,0
+QCOM.US,D,20120119,000000,42.7247,43.108,42.538,42.9302,17967387.716664,0
+QCOM.US,D,20120120,000000,42.9449,43.0029,42.538,42.7307,22344300.234744,0
+QCOM.US,D,20120123,000000,42.8839,43.4649,42.8269,43.0442,18307813.545008,0
+QCOM.US,D,20120124,000000,42.8201,43.4364,42.6117,43.4364,15511822.011283,0
+QCOM.US,D,20120125,000000,43.7441,44.0409,43.3234,43.6624,28967585.759164,0
+QCOM.US,D,20120126,000000,43.7224,43.9318,42.5881,42.7896,27594233.782432,0
+QCOM.US,D,20120127,000000,42.596,43.0442,42.5881,42.7748,13910085.0181,0
+QCOM.US,D,20120130,000000,42.4337,43.403,42.2135,43.396,17648731.154579,0
+QCOM.US,D,20120131,000000,43.6359,43.9337,43.3735,43.5395,18308342.567273,0
+QCOM.US,D,20120201,000000,44.0339,44.2247,43.5131,44.0831,37448506.520467,0
+QCOM.US,D,20120202,000000,45.1811,45.8524,44.8567,44.9481,47059313.038062,0
+QCOM.US,D,20120203,000000,45.0847,45.3963,44.8645,45.1958,23546832.956401,0
+QCOM.US,D,20120206,000000,45.0563,45.2401,44.8096,45.2027,14944036.655807,0
+QCOM.US,D,20120207,000000,45.009,45.6106,44.8076,45.5595,16746417.551678,0
+QCOM.US,D,20120208,000000,45.4652,45.6489,45.1044,45.4996,15477398.939357,0
+QCOM.US,D,20120209,000000,45.588,45.8868,45.4406,45.8465,18779216.130323,0
+QCOM.US,D,20120210,000000,45.473,45.7453,45.3275,45.6933,14018974.078106,0
+QCOM.US,D,20120213,000000,45.8848,45.8848,45.3011,45.7,12588804.092625,0
+QCOM.US,D,20120214,000000,45.5183,45.6746,45.2234,45.6746,12042175.558396,0
+QCOM.US,D,20120215,000000,45.7502,45.8868,45.4149,45.5792,14645034.288264,0
+QCOM.US,D,20120216,000000,45.706,46.1876,45.5645,46.0912,16659128.877744,0
+QCOM.US,D,20120217,000000,46.0874,46.4147,45.8957,46.2781,19900742.317457,0
+QCOM.US,D,20120221,000000,46.3813,46.5769,46.1532,46.4658,11661176.774282,0
+QCOM.US,D,20120222,000000,46.3666,46.5887,46.2201,46.3016,10514478.283429,0
+QCOM.US,D,20120223,000000,46.3016,47.1155,46.1296,47.0074,17076112.36682,0
+QCOM.US,D,20120224,000000,47.2079,47.2306,46.9041,46.9542,10679662.434019,0
+QCOM.US,D,20120227,000000,46.5926,47.0811,46.4412,46.856,13220052.790394,0
+QCOM.US,D,20120228,000000,46.9542,46.9632,46.2555,46.398,16273944.713623,0
+QCOM.US,D,20120229,000000,46.5376,46.7685,46.0431,46.1798,18188290.120098,0
+QCOM.US,D,20120301,000000,46.2722,46.7086,46.1621,46.5041,13391619.798096,0
+QCOM.US,D,20120302,000000,46.5533,46.5926,46.1699,46.3666,9041673.1726892,0
+QCOM.US,D,20120305,000000,46.2722,46.2849,45.6853,46.1296,12444702.496696,0
+QCOM.US,D,20120306,000000,45.88,46.3813,45.2539,45.7217,19117138.259055,0
+QCOM.US,D,20120307,000000,45.9841,46.7528,45.6756,46.5837,11286767.369436,0
+QCOM.US,D,20120308,000000,46.7617,47.2679,46.6928,47.0299,14226430.159822,0
+QCOM.US,D,20120309,000000,47.2306,47.7426,47.1096,47.4832,16470931.24122,0
+QCOM.US,D,20120312,000000,47.5175,47.6738,47.1322,47.4251,10241023.621944,0
+QCOM.US,D,20120313,000000,47.6532,48.1937,47.6463,48.1643,16033311.814358,0
+QCOM.US,D,20120314,000000,48.1398,48.6921,48.0552,48.359,20367711.289241,0
+QCOM.US,D,20120315,000000,48.4838,48.6421,48.187,48.4327,13491574.485906,0
+QCOM.US,D,20120316,000000,48.4238,48.7393,48.3344,48.5812,23949640.683441,0
+QCOM.US,D,20120319,000000,48.8996,49.7626,48.6774,49.5758,19675627.065553,0
+QCOM.US,D,20120320,000000,49.3262,49.627,49.2632,49.5758,15350120.251495,0
+QCOM.US,D,20120321,000000,49.6495,49.6899,48.9437,49.3389,15619293.902025,0
+QCOM.US,D,20120322,000000,49.1315,49.3262,48.9841,49.2348,10302854.116665,0
+QCOM.US,D,20120323,000000,49.3811,49.5699,48.7885,49.5266,13163926.579995,0
+QCOM.US,D,20120326,000000,49.9995,51.0295,49.9867,50.9431,23031581.546665,0
+QCOM.US,D,20120327,000000,50.9431,51.1515,50.7594,50.8684,13584947.933252,0
+QCOM.US,D,20120328,000000,50.6383,51.009,50.0142,50.5942,13495223.722192,0
+QCOM.US,D,20120329,000000,50.4172,50.4988,49.9867,50.4516,11345974.117185,0
+QCOM.US,D,20120330,000000,50.6924,50.7121,50.3258,50.5489,10929816.716726,0
+QCOM.US,D,20120402,000000,50.6924,51.121,50.1322,50.7436,14056910.061349,0
+QCOM.US,D,20120403,000000,50.8114,51.0768,50.3071,50.602,14557888.043401,0
+QCOM.US,D,20120404,000000,50.0142,50.2914,49.6407,50.0526,14674224.109154,0
+QCOM.US,D,20120405,000000,49.9936,50.2099,49.8137,49.9051,21542474.411321,0
+QCOM.US,D,20120409,000000,49.109,49.6407,48.7078,49.3901,11474335.265992,0
+QCOM.US,D,20120410,000000,49.5266,49.8354,49.0726,49.1817,23299536.411282,0
+QCOM.US,D,20120411,000000,49.7036,50.1322,49.0962,49.1817,15923422.6988,0
+QCOM.US,D,20120412,000000,49.4048,50.9274,49.2563,50.7514,21158920.04272,0
+QCOM.US,D,20120413,000000,50.5067,50.602,49.4589,49.5179,21200534.765416,0
+QCOM.US,D,20120416,000000,50.0142,50.1322,48.6696,49.2072,21797809.042835,0
+QCOM.US,D,20120417,000000,49.5886,50.4182,49.3409,49.9326,18858995.740126,0
+QCOM.US,D,20120418,000000,50.0978,50.1322,49.4195,49.7537,29464193.203416,0
+QCOM.US,D,20120419,000000,47.1401,48.1643,46.2437,46.4658,56131300.203958,0
+QCOM.US,D,20120420,000000,46.6751,47.0222,46.2112,46.2348,31012065.556389,0
+QCOM.US,D,20120423,000000,45.9153,46.0805,45.5723,45.7217,19050457.037093,0
+QCOM.US,D,20120424,000000,45.6756,46.3901,45.4996,45.9439,21482072.276719,0
+QCOM.US,D,20120425,000000,46.8147,47.1705,46.5386,46.9848,22486186.041258,0
+QCOM.US,D,20120426,000000,47.0299,47.5274,46.8649,47.4675,15377787.098671,0
+QCOM.US,D,20120427,000000,47.8075,47.8989,47.4743,47.6679,9864668.0255675,0
+QCOM.US,D,20120430,000000,47.5175,47.6325,47.086,47.4084,11540542.402616,0
+QCOM.US,D,20120501,000000,47.4036,47.9992,47.0821,47.2699,14484010.083917,0
+QCOM.US,D,20120502,000000,46.9465,47.7584,46.6113,47.7142,13968073.997286,0
+QCOM.US,D,20120503,000000,47.8882,48.065,47.1332,47.2029,10846315.638749,0
+QCOM.US,D,20120504,000000,46.8217,46.8422,45.588,45.9841,18931415.836327,0
+QCOM.US,D,20120507,000000,45.5103,46.2781,45.4926,45.9891,12036416.337147,0
+QCOM.US,D,20120508,000000,45.8465,46.6535,45.2017,46.5464,19739741.512172,0
+QCOM.US,D,20120509,000000,46.0088,46.7154,45.9114,46.053,16545489.808197,0
+QCOM.US,D,20120510,000000,46.4864,46.6447,46.2083,46.4039,11181111.449358,0
+QCOM.US,D,20120511,000000,46.0845,46.8364,45.7325,45.9477,12528825.175837,0
+QCOM.US,D,20120514,000000,45.4308,46.1464,45.2863,45.6489,10170806.089603,0
+QCOM.US,D,20120515,000000,45.7157,46.4235,45.5055,45.6323,14243889.92931,0
+QCOM.US,D,20120516,000000,45.7994,45.9969,43.8709,43.9003,28336471.351663,0
+QCOM.US,D,20120517,000000,44.0664,44.087,41.9992,42.4534,26447301.30096,0
+QCOM.US,D,20120518,000000,42.6716,43.2997,41.3829,41.5786,27110510.065065,0
+QCOM.US,D,20120521,000000,41.4832,42.766,41.4832,42.4966,27361132.329008,0
+QCOM.US,D,20120522,000000,42.6381,43.2997,42.591,43.0285,21561907.840801,0
+QCOM.US,D,20120523,000000,42.7031,43.3892,42.4052,43.1789,20588300.348717,0
+QCOM.US,D,20120524,000000,43.3823,43.5317,42.0789,42.4504,15211519.469786,0
+QCOM.US,D,20120525,000000,42.4878,42.8722,42.3384,42.5714,10804057.950529,0
+QCOM.US,D,20120529,000000,43.0009,43.6379,42.7857,43.3656,14773625.358285,0
+QCOM.US,D,20120530,000000,42.8801,43.2693,42.42,42.8535,14828605.014658,0
+QCOM.US,D,20120531,000000,42.7335,43.0461,41.9954,42.7473,17980790.292311,0
+QCOM.US,D,20120601,000000,41.7506,42.0789,40.9131,41.1165,23453945.802599,0
+QCOM.US,D,20120604,000000,41.1165,41.7132,40.9653,41.6592,16482515.811501,0
+QCOM.US,D,20120605,000000,41.4283,42.7404,41.3613,42.652,15727232.756654,0
+QCOM.US,D,20120606,000000,42.8465,43.6801,42.7031,43.5612,14723548.314031,0
+QCOM.US,D,20120607,000000,44.1136,44.3839,43.1376,43.2634,12275384.850975,0
+QCOM.US,D,20120608,000000,43.2113,43.9495,42.9222,43.8335,11880008.869426,0
+QCOM.US,D,20120611,000000,43.9868,44.2247,43.0186,43.1071,16736457.690165,0
+QCOM.US,D,20120612,000000,43.229,44.3447,42.9646,44.3053,20058317.703567,0
+QCOM.US,D,20120613,000000,44.2708,44.5265,43.7598,43.9652,10093776.378232,0
+QCOM.US,D,20120614,000000,43.919,43.9278,41.7771,42.36,36516525.959285,0
+QCOM.US,D,20120615,000000,42.0632,42.6381,41.4892,42.1418,41519605.509326,0
+QCOM.US,D,20120618,000000,41.8607,42.7404,41.6219,42.3433,17144803.873392,0
+QCOM.US,D,20120619,000000,42.3433,42.7562,42.2686,42.532,13448824.400039,0
+QCOM.US,D,20120620,000000,42.652,43.0285,42.2616,42.5163,17987620.783648,0
+QCOM.US,D,20120621,000000,42.6461,42.7787,41.0537,41.1225,20447859.17993,0
+QCOM.US,D,20120622,000000,41.2277,41.728,41.1304,41.5059,17629354.696726,0
+QCOM.US,D,20120625,000000,41.1736,41.3005,39.8712,39.9509,21946178.424161,0
+QCOM.US,D,20120626,000000,40.1081,40.6458,39.8378,40.2192,18878437.308412,0
+QCOM.US,D,20120627,000000,40.2045,41.3535,40.1601,40.9564,16015417.636202,0
+QCOM.US,D,20120628,000000,40.7106,41.1736,40.1081,40.5042,17865943.627706,0
+QCOM.US,D,20120629,000000,41.5549,41.7349,40.63,41.5324,18171327.835011,0
+QCOM.US,D,20120702,000000,41.5117,41.668,40.927,41.5265,13264841.646686,0
+QCOM.US,D,20120703,000000,41.7132,42.1782,41.5846,41.9688,10160241.921885,0
+QCOM.US,D,20120705,000000,41.9768,42.2775,41.5983,41.9591,13868182.385209,0
+QCOM.US,D,20120706,000000,41.676,41.9442,40.8993,41.2562,11414695.126924,0
+QCOM.US,D,20120709,000000,41.3182,41.7693,40.9741,41.2641,10464470.419009,0
+QCOM.US,D,20120710,000000,41.3889,41.668,40.8758,41.153,13503276.051495,0
+QCOM.US,D,20120711,000000,41.0055,41.1372,39.995,40.5553,19660357.651717,0
+QCOM.US,D,20120712,000000,40.1601,40.5721,39.6166,40.0777,15665930.266849,0
+QCOM.US,D,20120713,000000,40.0108,41.1667,39.995,41.0124,13574669.641029,0
+QCOM.US,D,20120716,000000,41.2198,41.2719,40.2497,40.5475,15566923.749717,0
+QCOM.US,D,20120717,000000,40.7273,41.2719,39.6019,40.6232,21361926.233297,0
+QCOM.US,D,20120718,000000,40.6959,42.2479,40.688,41.8096,29186876.679387,0
+QCOM.US,D,20120719,000000,43.8953,43.9278,42.8801,43.5937,34912262.884779,0
+QCOM.US,D,20120720,000000,43.404,43.7028,42.9872,43.0285,16928747.110447,0
+QCOM.US,D,20120723,000000,42.1674,43.0088,41.8243,42.7562,16083216.926377,0
+QCOM.US,D,20120724,000000,42.8388,42.8801,41.9954,42.3532,11755695.758306,0
+QCOM.US,D,20120725,000000,42.2863,43.0461,42.0721,42.7257,14734433.96451,0
+QCOM.US,D,20120726,000000,43.2919,43.8413,43.0687,43.4207,14593898.182125,0
+QCOM.US,D,20120727,000000,43.8728,44.4055,43.4934,44.2621,16160459.264005,0
+QCOM.US,D,20120730,000000,44.1814,44.6522,43.9789,44.1196,10640152.609533,0
+QCOM.US,D,20120731,000000,44.15,44.897,44.1196,44.5176,16353457.777594,0
+QCOM.US,D,20120801,000000,44.8223,44.8832,44.0536,44.3987,11211132.445618,0
+QCOM.US,D,20120802,000000,43.8168,44.5343,43.3823,43.919,13216207.205458,0
+QCOM.US,D,20120803,000000,44.6935,45.018,44.2394,44.9344,13195776.772476,0
+QCOM.US,D,20120806,000000,45.0651,45.1261,44.7623,44.8527,9623503.0519847,0
+QCOM.US,D,20120807,000000,44.9993,45.8004,44.9344,45.7522,13598353.56095,0
+QCOM.US,D,20120808,000000,45.6794,45.9114,45.4888,45.8328,8773017.3535697,0
+QCOM.US,D,20120809,000000,45.8977,46.2485,45.704,46.2485,9414370.3766245,0
+QCOM.US,D,20120810,000000,46.0274,46.2829,45.7689,46.2328,7411692.4945901,0
+QCOM.US,D,20120813,000000,45.9714,46.3881,45.8278,46.3223,14144681.976776,0
+QCOM.US,D,20120814,000000,46.5523,47.0596,46.3656,46.5376,13716298.057863,0
+QCOM.US,D,20120815,000000,46.4039,46.8364,46.1798,46.6358,10682340.100567,0
+QCOM.US,D,20120816,000000,46.7685,46.9926,46.628,46.6741,12666633.441498,0
+QCOM.US,D,20120817,000000,46.917,47.2473,46.6594,47.2099,17701801.244039,0
+QCOM.US,D,20120820,000000,47.0693,47.2099,46.5071,46.8422,10221059.135496,0
+QCOM.US,D,20120821,000000,46.8422,47.2139,45.94,46.3046,16704916.77224,0
+QCOM.US,D,20120822,000000,46.3596,46.5926,45.9881,46.3714,9665828.9026881,0
+QCOM.US,D,20120823,000000,46.2761,46.4934,46.0608,46.2761,7325782.3306,0
+QCOM.US,D,20120824,000000,46.2308,46.7086,46.0608,46.568,8582754.495507,0
+QCOM.US,D,20120827,000000,46.6526,46.6928,46.2702,46.5219,7480145.941144,0
+QCOM.US,D,20120828,000000,46.4127,46.6594,46.1502,46.2545,9536632.5091112,0
+QCOM.US,D,20120829,000000,46.2308,46.5887,46.0845,46.3292,10122511.443445,0
+QCOM.US,D,20120830,000000,45.9792,46.225,45.5546,45.6519,10355611.879518,0
+QCOM.US,D,20120831,000000,45.94,46.0195,45.3335,45.8426,12089459.975496,0
+QCOM.US,D,20120904,000000,45.6519,45.8004,45.07,45.359,12682710.63164,0
+QCOM.US,D,20120905,000000,45.4671,45.5999,45.1496,45.4485,10196850.262711,0
+QCOM.US,D,20120906,000000,45.9134,46.9395,45.8348,46.9022,14890109.957214,0
+QCOM.US,D,20120907,000000,46.8137,47.1568,46.3479,46.3833,15736663.5959,0
+QCOM.US,D,20120910,000000,46.4294,46.9395,45.7954,45.9065,16169032.476769,0
+QCOM.US,D,20120911,000000,45.9193,46.5563,45.9134,46.3262,12487703.868139,0
+QCOM.US,D,20120912,000000,46.6644,46.9101,46.4167,46.7675,11582649.522959,0
+QCOM.US,D,20120913,000000,46.8737,48.125,46.8137,47.8232,18646469.183458,0
+QCOM.US,D,20120914,000000,48.0612,48.8937,47.9873,48.5969,21323180.439046,0
+QCOM.US,D,20120917,000000,48.7138,48.7217,48.2597,48.5428,13465790.754528,0
+QCOM.US,D,20120918,000000,48.3943,48.9447,48.3098,48.7452,11443463.764704,0
+QCOM.US,D,20120919,000000,48.7138,49.0224,48.3157,48.7452,13357809.171179,0
+QCOM.US,D,20120920,000000,48.4229,48.5054,47.3259,48.1957,18587337.719646,0
+QCOM.US,D,20120921,000000,48.5271,48.6539,48.1063,48.1329,24847302.959801,0
+QCOM.US,D,20120924,000000,47.5598,47.8605,47.2167,47.6875,15094967.725722,0
+QCOM.US,D,20120925,000000,47.9442,48.2037,46.9465,46.9848,17660084.786293,0
+QCOM.US,D,20120926,000000,46.9248,47.4419,46.4914,46.6801,14429230.845595,0
+QCOM.US,D,20120927,000000,46.8265,47.7122,46.7302,47.554,11324284.204269,0
+QCOM.US,D,20120928,000000,47.2316,47.3524,46.6417,46.7902,12821389.74934,0
+QCOM.US,D,20121001,000000,46.9848,47.0299,46.0864,46.3686,14192217.679453,0
+QCOM.US,D,20121002,000000,46.5366,46.6722,46.0805,46.28,10819471.828138,0
+QCOM.US,D,20121003,000000,46.5493,46.7135,46.1631,46.4914,10058403.100928,0
+QCOM.US,D,20121004,000000,46.5493,47.0222,46.1916,46.9248,9438236.4022866,0
+QCOM.US,D,20121005,000000,47.2167,47.7496,46.7498,46.9161,13385250.16654,0
+QCOM.US,D,20121008,000000,46.4766,46.6801,45.9744,45.9891,12340697.736498,0
+QCOM.US,D,20121009,000000,45.8996,46.1768,45.1555,45.2302,17242061.564995,0
+QCOM.US,D,20121010,000000,45.0907,45.1408,44.6778,44.7752,15399933.801968,0
+QCOM.US,D,20121011,000000,45.2784,45.3226,44.3092,44.3475,11874538.575723,0
+QCOM.US,D,20121012,000000,44.3387,44.3652,43.516,44.1097,19983833.403178,0
+QCOM.US,D,20121015,000000,44.3652,44.5432,43.6232,44.4085,18061680.848874,0
+QCOM.US,D,20121016,000000,44.5589,45.2784,44.3387,45.2077,13945311.79693,0
+QCOM.US,D,20121017,000000,44.8508,45.8848,44.8508,45.6726,14750680.034837,0
+QCOM.US,D,20121018,000000,45.7129,45.7197,44.6493,44.9108,21103735.898895,0
+QCOM.US,D,20121019,000000,44.9324,44.9324,43.8188,44.0015,19997408.928411,0
+QCOM.US,D,20121022,000000,43.8188,44.0271,43.4658,43.9524,14326768.388774,0
+QCOM.US,D,20121023,000000,43.5081,43.9593,43.1946,43.6732,12848081.974724,0
+QCOM.US,D,20121024,000000,44.0556,44.147,43.0461,43.1622,15466869.361558,0
+QCOM.US,D,20121025,000000,43.4373,43.5995,42.9105,43.0156,11921888.103254,0
+QCOM.US,D,20121026,000000,43.2909,44.3475,43.2181,44.2217,18027280.158659,0
+QCOM.US,D,20121031,000000,44.3023,44.5491,43.6801,43.8973,14279257.10251,0
+QCOM.US,D,20121101,000000,43.974,44.842,43.8355,44.7369,12767412.183222,0
+QCOM.US,D,20121102,000000,44.9393,45.016,44.3564,44.4164,10679925.927802,0
+QCOM.US,D,20121105,000000,45.0454,45.3511,44.7909,45.2627,13864236.082573,0
+QCOM.US,D,20121106,000000,45.3511,45.4819,44.9442,45.2155,12700922.223156,0
+QCOM.US,D,20121107,000000,44.4881,44.7202,43.5218,43.5317,30298668.856824,0
+QCOM.US,D,20121108,000000,47.0074,47.0369,45.2234,45.4426,43017388.609838,0
+QCOM.US,D,20121109,000000,45.7777,46.6162,45.7197,46.1542,22983514.787022,0
+QCOM.US,D,20121112,000000,46.3183,46.5277,45.8033,46.1542,10978420.63744,0
+QCOM.US,D,20121113,000000,45.9193,47.0074,45.8348,46.5366,17478640.322468,0
+QCOM.US,D,20121114,000000,46.684,46.8639,46.0805,46.2358,20577569.335516,0
+QCOM.US,D,20121115,000000,46.1542,46.6574,45.5674,45.8996,19539149.49436,0
+QCOM.US,D,20121116,000000,45.9744,46.4619,45.5025,46.3833,20801761.850506,0
+QCOM.US,D,20121119,000000,46.8137,46.8472,46.4766,46.5061,16246816.044869,0
+QCOM.US,D,20121120,000000,46.4,46.684,45.9744,46.5424,13019826.001416,0
+QCOM.US,D,20121121,000000,46.565,46.8472,46.3479,46.5424,10469904.088094,0
+QCOM.US,D,20121123,000000,46.6997,47.3063,46.5877,47.2806,6412861.8312604,0
+QCOM.US,D,20121126,000000,46.9985,47.2167,46.4687,46.8039,14846468.672299,0
+QCOM.US,D,20121127,000000,46.8954,46.9779,46.3833,46.634,12216919.751749,0
+QCOM.US,D,20121128,000000,46.3332,46.9465,46.1916,46.9248,13261548.48308,0
+QCOM.US,D,20121129,000000,47.256,47.6945,47.0958,47.4498,15991378.660952,0
+QCOM.US,D,20121130,000000,47.6522,47.7928,47.3063,47.6522,17381267.67026,0
+QCOM.US,D,20121203,000000,47.8232,47.8989,47.3671,47.4645,11427526.968933,0
+QCOM.US,D,20121204,000000,47.5156,47.6208,47.1892,47.5382,13610543.454786,0
+QCOM.US,D,20121205,000000,47.4409,48.1093,47.3524,47.8458,15468860.31651,0
+QCOM.US,D,20121206,000000,47.8242,48.2754,47.6718,48.2754,11898421.896343,0
+QCOM.US,D,20121207,000000,48.3658,48.4247,47.7338,48.0208,12332292.386568,0
+QCOM.US,D,20121210,000000,47.9756,48.3049,47.8762,48.0719,9678195.8155126,0
+QCOM.US,D,20121211,000000,48.2557,48.6312,48.1909,48.3904,12959631.406319,0
+QCOM.US,D,20121212,000000,48.5084,48.6656,47.6218,47.7426,15550173.073535,0
+QCOM.US,D,20121213,000000,47.3878,48.1368,46.9975,47.1942,17284758.748634,0
+QCOM.US,D,20121214,000000,46.336,46.5936,44.6945,44.9884,49261286.833354,0
+QCOM.US,D,20121217,000000,45.2764,46.6693,45.0424,46.6544,27590967.069937,0
+QCOM.US,D,20121218,000000,46.9208,47.7132,46.7351,47.6453,17200358.332804,0
+QCOM.US,D,20121219,000000,47.5991,47.7791,47.0192,47.0349,18806807.693561,0
+QCOM.US,D,20121220,000000,47.319,47.492,47.0192,47.2689,13923514.044859,0
+QCOM.US,D,20121221,000000,46.6113,47.0045,46.1394,46.3282,26717407.861909,0
+QCOM.US,D,20121224,000000,46.2475,46.5837,46.1709,46.5454,7679837.6037524,0
+QCOM.US,D,20121226,000000,46.5326,46.8177,46.0962,46.3135,9405542.8262314,0
+QCOM.US,D,20121227,000000,46.2987,46.4324,45.6579,46.2535,10929251.069842,0
+QCOM.US,D,20121228,000000,45.9841,46.3213,45.529,45.5999,10568794.627266,0
+QCOM.US,D,20121231,000000,45.5074,46.8098,45.2853,46.5129,20235683.609189,0
+QCOM.US,D,20130102,000000,47.8085,48.6893,47.7791,48.6893,23382055.746015,0
+QCOM.US,D,20130103,000000,48.6312,49.0204,48.1909,48.4621,18776488.613599,0
+QCOM.US,D,20130104,000000,48.1977,48.3904,47.5382,47.7505,18511888.970972,0
+QCOM.US,D,20130107,000000,47.6375,48.3049,47.492,48.1368,13711767.796033,0
+QCOM.US,D,20130108,000000,48.5477,48.6066,47.8242,48.0592,17098147.161559,0
+QCOM.US,D,20130109,000000,48.3904,48.8485,48.3265,48.7875,16456394.319753,0
+QCOM.US,D,20130110,000000,49.2288,49.276,48.4189,48.7118,17439807.036073,0
+QCOM.US,D,20130111,000000,48.7118,48.879,48.3737,48.8012,8988800.4492274,0
+QCOM.US,D,20130114,000000,48.3423,48.6312,47.9461,48.3049,16924822.172172,0
+QCOM.US,D,20130115,000000,47.9373,48.4768,47.7662,48.4554,8500192.432052,0
+QCOM.US,D,20130116,000000,48.5398,48.9045,48.3265,48.7187,13474097.421459,0
+QCOM.US,D,20130117,000000,48.8169,49.1187,48.7275,48.9841,10284503.148128,0
+QCOM.US,D,20130118,000000,48.6735,48.928,48.4711,48.6371,16569661.039014,0
+QCOM.US,D,20130122,000000,48.6735,48.7875,48.1693,48.6371,11093349.707436,0
+QCOM.US,D,20130123,000000,48.8169,49.104,48.6224,48.7944,12291531.220952,0
+QCOM.US,D,20130124,000000,48.0837,48.8396,48.012,48.4247,16957579.841309,0
+QCOM.US,D,20130125,000000,48.2627,48.5162,47.6522,47.8695,21272853.126565,0
+QCOM.US,D,20130128,000000,47.7279,48.1583,47.721,47.8762,16274146.149025,0
+QCOM.US,D,20130129,000000,47.7938,48.0926,46.8698,47.7132,16076999.897398,0
+QCOM.US,D,20130130,000000,47.8548,48.2154,47.5608,47.7721,25466051.471829,0
+QCOM.US,D,20130131,000000,50.4399,50.7111,49.5985,49.6417,36786748.498192,0
+QCOM.US,D,20130201,000000,49.9228,50.2304,49.3448,50.1755,19736786.108935,0
+QCOM.US,D,20130204,000000,49.8167,50.4546,49.1444,49.3576,19032312.59071,0
+QCOM.US,D,20130205,000000,49.7636,50.4949,49.5394,50.3445,16434266.946116,0
+QCOM.US,D,20130206,000000,50.0191,50.5234,49.9837,50.5185,14888687.701199,0
+QCOM.US,D,20130207,000000,50.4723,50.6276,49.6417,50.0339,15321736.172209,0
+QCOM.US,D,20130208,000000,50.3081,50.719,49.8707,50.3445,9836118.1181477,0
+QCOM.US,D,20130211,000000,50.3789,50.6148,50.1932,50.5185,8848828.2790268,0
+QCOM.US,D,20130212,000000,49.9011,49.9425,49.276,49.5463,21883750.744692,0
+QCOM.US,D,20130213,000000,49.7793,49.8107,49.0273,49.2181,11904762.024734,0
+QCOM.US,D,20130214,000000,48.9674,49.4038,48.8986,49.276,18313827.103883,0
+QCOM.US,D,20130215,000000,49.4038,49.8167,48.9605,49.2024,15102746.387738,0
+QCOM.US,D,20130219,000000,49.4412,49.5394,49.111,49.3783,9958596.9462936,0
+QCOM.US,D,20130220,000000,49.6338,49.6761,48.4936,49.0824,16475522.544081,0
+QCOM.US,D,20130221,000000,49.0273,49.2024,48.3658,48.7413,15625140.615418,0
+QCOM.US,D,20130222,000000,49.0353,49.4579,48.6312,48.8326,9404222.3052668,0
+QCOM.US,D,20130225,000000,49.111,50.719,48.7275,48.7275,17393924.527979,0
+QCOM.US,D,20130226,000000,48.8563,49.2849,48.8563,49.0824,13335803.879603,0
+QCOM.US,D,20130227,000000,49.0559,49.741,48.879,49.3576,11938032.43853,0
+QCOM.US,D,20130228,000000,49.4883,49.794,49.337,49.3576,12762010.052003,0
+QCOM.US,D,20130301,000000,49.1324,50.1175,48.9969,49.853,14876859.984145,0
+QCOM.US,D,20130304,000000,49.6662,50.1175,49.5256,50.1047,10598881.75131,0
+QCOM.US,D,20130305,000000,50.7721,51.5063,50.7642,51.1112,21550726.141324,0
+QCOM.US,D,20130306,000000,50.9284,50.9608,49.9788,50.318,22482182.766992,0
+QCOM.US,D,20130307,000000,50.543,50.6413,50.1145,50.4103,12329363.434444,0
+QCOM.US,D,20130308,000000,50.8193,51.2606,50.1882,50.3062,11381529.500231,0
+QCOM.US,D,20130311,000000,50.3602,50.5175,50.0467,50.3405,8695614.2745613,0
+QCOM.US,D,20130312,000000,50.3485,50.6345,50.0918,50.5971,12078502.093131,0
+QCOM.US,D,20130313,000000,50.5745,50.9441,50.3131,50.3749,12748766.183037,0
+QCOM.US,D,20130314,000000,50.5666,50.6129,50.0841,50.2413,12272483.367315,0
+QCOM.US,D,20130315,000000,50.1272,50.2481,48.8652,49.0353,34691102.074315,0
+QCOM.US,D,20130318,000000,48.6126,48.9035,47.8488,48.7255,18793912.775819,0
+QCOM.US,D,20130319,000000,48.8239,49.0559,48.2351,48.8476,13556984.019727,0
+QCOM.US,D,20130320,000000,49.3654,49.8894,48.8652,49.6142,16440418.864663,0
+QCOM.US,D,20130321,000000,49.5856,49.9041,49.104,49.3232,12209643.660887,0
+QCOM.US,D,20130322,000000,49.5778,49.8481,49.5099,49.7499,10909180.77894,0
+QCOM.US,D,20130325,000000,49.9533,49.9533,49.2682,49.564,11985550.846246,0
+QCOM.US,D,20130326,000000,49.8068,50.3327,49.7173,50.2826,12987831.345163,0
+QCOM.US,D,20130327,000000,49.9395,50.3672,49.6279,50.3248,8823987.631574,0
+QCOM.US,D,20130328,000000,50.2993,50.5666,50.2127,50.5214,10466219.24454,0
+QCOM.US,D,20130401,000000,50.3405,50.4457,49.5189,49.8127,11535638.773147,0
+QCOM.US,D,20130402,000000,50.1882,50.3485,49.736,49.9995,12200348.129258,0
+QCOM.US,D,20130403,000000,50.1882,50.3062,49.7676,49.789,14118835.169667,0
+QCOM.US,D,20130404,000000,49.8068,50.0378,49.3164,49.6692,10511634.788748,0
+QCOM.US,D,20130405,000000,48.8003,49.2455,48.7168,49.1777,13574354.26237,0
+QCOM.US,D,20130408,000000,49.162,49.7086,49.1267,49.7086,7427617.0821553,0
+QCOM.US,D,20130409,000000,49.8127,49.9621,49.3026,49.7823,15978091.045914,0
+QCOM.US,D,20130410,000000,50.0231,51.0582,49.9533,50.7848,14701617.289042,0
+QCOM.US,D,20130411,000000,50.7494,51.0168,50.2826,50.5912,14815428.290826,0
+QCOM.US,D,20130412,000000,50.5824,50.6197,49.8825,50.3248,14265105.756888,0
+QCOM.US,D,20130415,000000,49.9877,50.318,49.3802,49.4265,12903282.396157,0
+QCOM.US,D,20130416,000000,49.6447,49.9464,49.3429,49.6692,13348520.761004,0
+QCOM.US,D,20130417,000000,49.1187,49.1944,48.3098,48.4749,18825610.365723,0
+QCOM.US,D,20130418,000000,49.049,49.5032,47.7367,48.0326,19929354.283257,0
+QCOM.US,D,20130419,000000,48.0168,48.3943,47.5707,48.2518,16171376.452348,0
+QCOM.US,D,20130422,000000,48.3727,48.7482,47.9854,48.7413,14786863.123148,0
+QCOM.US,D,20130423,000000,49.0195,49.4265,48.7619,49.3232,13144470.768802,0
+QCOM.US,D,20130424,000000,49.8894,50.2354,49.6692,49.8127,23612816.275912,0
+QCOM.US,D,20130425,000000,47.3966,47.5844,46.6367,47.1253,75402764.431587,0
+QCOM.US,D,20130426,000000,47.1794,47.3063,46.393,46.4294,37923412.860946,0
+QCOM.US,D,20130429,000000,46.6447,46.8787,46.4294,46.5002,30206789.89738,0
+QCOM.US,D,20130430,000000,46.4924,46.8855,46.227,46.4924,27881566.12225,0
+QCOM.US,D,20130501,000000,46.3636,46.8452,46.3636,46.7341,19717258.065856,0
+QCOM.US,D,20130502,000000,46.9003,47.5549,46.7401,47.4645,20063766.63291,0
+QCOM.US,D,20130503,000000,47.9412,48.188,47.781,48.1319,13976884.252721,0
+QCOM.US,D,20130506,000000,48.1653,48.5458,48.1053,48.1947,13989090.424165,0
+QCOM.US,D,20130507,000000,48.1593,48.4691,47.951,48.2814,12935353.353699,0
+QCOM.US,D,20130508,000000,48.2263,48.6804,48.2263,48.3943,14752777.811592,0
+QCOM.US,D,20130509,000000,48.4611,48.6804,48.2518,48.3884,13359999.526832,0
+QCOM.US,D,20130510,000000,48.3098,48.7865,48.3098,48.7865,12494897.55361,0
+QCOM.US,D,20130513,000000,48.5919,49.111,48.4396,48.9193,13171058.207084,0
+QCOM.US,D,20130514,000000,49.0657,49.3026,48.8652,49.3026,11906741.788831,0
+QCOM.US,D,20130515,000000,49.3094,49.5099,49.0893,49.4648,14033497.774016,0
+QCOM.US,D,20130516,000000,49.3802,49.9621,49.3301,49.5414,15279677.884691,0
+QCOM.US,D,20130517,000000,49.9788,50.318,49.4903,50.2728,15275257.496717,0
+QCOM.US,D,20130520,000000,50.0378,50.2639,49.8187,49.8894,13544486.886037,0
+QCOM.US,D,20130521,000000,49.5709,49.971,49.5099,49.6279,14881030.103894,0
+QCOM.US,D,20130522,000000,49.5346,49.9268,48.9674,49.2298,17743343.734849,0
+QCOM.US,D,20130523,000000,48.7482,49.0057,48.0247,48.2351,25407804.085612,0
+QCOM.US,D,20130524,000000,48.0739,48.5654,47.9313,48.4995,13941815.16322,0
+QCOM.US,D,20130528,000000,48.7865,48.9674,48.3157,48.356,14459739.15275,0
+QCOM.US,D,20130529,000000,48.1407,48.5291,47.9225,48.3884,17386684.044386,0
+QCOM.US,D,20130530,000000,48.4002,48.878,48.3245,48.4396,14398281.008318,0
+QCOM.US,D,20130531,000000,48.2233,48.7432,47.9107,47.9107,16447482.329267,0
+QCOM.US,D,20130603,000000,48.0886,48.3186,47.5745,47.9854,17618742.713535,0
+QCOM.US,D,20130604,000000,48.1417,48.6076,47.9638,48.3511,18967373.072825,0
+QCOM.US,D,20130605,000000,48.3039,48.3039,47.5687,47.9235,13631270.954117,0
+QCOM.US,D,20130606,000000,48.069,48.4347,47.4556,47.7878,14198991.199161,0
+QCOM.US,D,20130607,000000,47.7357,47.8959,46.6103,47.1273,38849755.26559,0
+QCOM.US,D,20130610,000000,47.1362,47.2039,46.801,47.0772,14604998.493563,0
+QCOM.US,D,20130611,000000,46.6535,47.089,46.4097,46.7941,15540701.540269,0
+QCOM.US,D,20130612,000000,47.0299,47.0299,46.3016,46.3753,19279651.864551,0
+QCOM.US,D,20130613,000000,46.4629,47.144,46.104,47.0232,15256998.089725,0
+QCOM.US,D,20130614,000000,46.8934,46.9985,46.5513,46.5827,13009840.706141,0
+QCOM.US,D,20130617,000000,46.7558,47.317,46.6683,47.1047,17825947.509676,0
+QCOM.US,D,20130618,000000,47.2737,47.609,47.0604,47.3417,15317044.151648,0
+QCOM.US,D,20130619,000000,47.5304,47.6591,46.9238,46.9848,14799823.151322,0
+QCOM.US,D,20130620,000000,46.5926,46.9385,46.0411,46.2328,19007715.09003,0
+QCOM.US,D,20130621,000000,46.2427,46.3322,45.703,46.0411,33011164.399321,0
+QCOM.US,D,20130624,000000,45.534,45.6953,45.1231,45.4436,23414693.367793,0
+QCOM.US,D,20130625,000000,45.8524,47.3417,45.8161,46.9101,27941676.277256,0
+QCOM.US,D,20130626,000000,47.4783,47.7524,46.4265,46.5002,28990678.598438,0
+QCOM.US,D,20130627,000000,46.7725,46.8806,45.7414,46.3546,18775392.927098,0
+QCOM.US,D,20130628,000000,46.0175,46.7725,45.9527,46.3626,17832375.13021,0
+QCOM.US,D,20130701,000000,46.6683,46.7558,46.2181,46.2623,9826345.449129,0
+QCOM.US,D,20130702,000000,46.1424,46.4727,46.0147,46.2328,10438739.589858,0
+QCOM.US,D,20130703,000000,46.0992,46.5513,46.0342,46.225,5771514.9123089,0
+QCOM.US,D,20130705,000000,46.0992,46.2623,45.7414,46.2555,14702415.909194,0
+QCOM.US,D,20130708,000000,46.104,46.2495,45.4062,45.5251,23299227.136726,0
+QCOM.US,D,20130709,000000,45.6499,45.7944,44.7919,45.074,32741479.021484,0
+QCOM.US,D,20130710,000000,44.9481,46.0254,44.9284,45.8701,25278201.76918,0
+QCOM.US,D,20130711,000000,46.4097,46.5759,46.1502,46.5199,17516607.843579,0
+QCOM.US,D,20130712,000000,46.5582,47.0703,46.511,47.0703,14564473.353265,0
+QCOM.US,D,20130715,000000,46.6014,46.7941,46.1798,46.5071,19465229.823505,0
+QCOM.US,D,20130716,000000,46.6683,46.9622,46.4442,46.9385,17570252.736078,0
+QCOM.US,D,20130717,000000,47.089,47.554,46.7184,47.547,16815588.230343,0
+QCOM.US,D,20130718,000000,47.0074,47.0703,46.1591,46.3833,31206782.374994,0
+QCOM.US,D,20130719,000000,46.4629,46.7263,46.3626,46.6457,19095934.639682,0
+QCOM.US,D,20130722,000000,46.8108,47.2129,46.6683,47.2129,16751256.070714,0
+QCOM.US,D,20130723,000000,47.259,47.6218,47.2129,47.2787,11883036.504549,0
+QCOM.US,D,20130724,000000,47.7289,47.78,46.4353,46.5887,26514999.873434,0
+QCOM.US,D,20130725,000000,48.183,48.9084,47.7289,48.1339,32945490.354367,0
+QCOM.US,D,20130726,000000,47.7524,49.1768,47.6807,49.0343,23802774.946172,0
+QCOM.US,D,20130729,000000,48.9261,49.2525,48.701,48.7532,12439434.655744,0
+QCOM.US,D,20130730,000000,49.1177,49.4755,48.869,48.9585,15191325.062121,0
+QCOM.US,D,20130731,000000,49.0254,49.2927,48.877,48.9959,16362083.892586,0
+QCOM.US,D,20130801,000000,49.1611,49.6957,48.8052,49.5356,15279108.168403,0
+QCOM.US,D,20130802,000000,49.2455,50.665,49.2455,50.657,25419532.102314,0
+QCOM.US,D,20130805,000000,49.6378,50.3829,49.5837,50.2796,17458882.358174,0
+QCOM.US,D,20130806,000000,50.2236,50.317,49.7331,49.7773,10478652.285147,0
+QCOM.US,D,20130807,000000,49.6309,49.966,49.3311,49.4912,12509074.332995,0
+QCOM.US,D,20130808,000000,49.7773,50.5765,49.6023,50.3534,16966873.338237,0
+QCOM.US,D,20130809,000000,50.3475,50.5077,50.1184,50.2963,10398240.900674,0
+QCOM.US,D,20130812,000000,50.0044,50.5569,49.9366,50.4369,9546173.2222132,0
+QCOM.US,D,20130813,000000,50.6413,51.1888,50.492,51.0355,16608835.13783,0
+QCOM.US,D,20130814,000000,50.9077,51.0138,50.5666,50.8203,12285422.031127,0
+QCOM.US,D,20130815,000000,50.3534,50.8114,50.2403,50.8114,15104624.416783,0
+QCOM.US,D,20130816,000000,50.6129,51.1663,50.6129,50.7711,18300923.029989,0
+QCOM.US,D,20130819,000000,50.7574,51.1515,50.3111,50.3395,11942976.762019,0
+QCOM.US,D,20130820,000000,50.4683,50.95,50.3219,50.6256,11946946.463716,0
+QCOM.US,D,20130821,000000,50.3219,50.8468,50.2324,50.5204,11162640.433461,0
+QCOM.US,D,20130822,000000,50.6129,50.9775,50.5745,50.9461,8825904.3199387,0
+QCOM.US,D,20130823,000000,50.8547,51.1063,50.542,50.9628,11035324.10363,0
+QCOM.US,D,20130826,000000,50.8694,51.0268,50.6934,50.8114,13688705.477276,0
+QCOM.US,D,20130827,000000,50.3219,50.5814,50.0191,50.1047,11935879.724846,0
+QCOM.US,D,20130828,000000,50.142,50.7259,50.0821,50.5165,11217734.03309,0
+QCOM.US,D,20130829,000000,50.5204,50.9539,50.3926,50.6256,8633089.9467917,0
+QCOM.US,D,20130830,000000,50.833,50.8556,50.1548,50.5666,11064472.213151,0
+QCOM.US,D,20130903,000000,51.0552,51.6823,50.7504,50.9234,15606631.957553,0
+QCOM.US,D,20130904,000000,50.9785,51.5024,50.9638,51.3293,10358053.520747,0
+QCOM.US,D,20130905,000000,51.353,51.8474,51.2999,51.7462,10583811.738176,0
+QCOM.US,D,20130906,000000,51.8611,52.2229,51.3983,51.8955,13458077.202946,0
+QCOM.US,D,20130909,000000,51.8778,52.9247,51.8778,52.8726,17873346.887382,0
+QCOM.US,D,20130910,000000,52.9414,53.6865,52.9414,53.4722,19051249.553141,0
+QCOM.US,D,20130911,000000,52.099,52.336,51.4876,51.9477,27645718.839796,0
+QCOM.US,D,20130912,000000,52.4343,53.1921,52.2583,52.4962,22668436.246688,0
+QCOM.US,D,20130913,000000,52.8235,52.8235,52.1561,52.3212,15353914.968905,0
+QCOM.US,D,20130916,000000,52.6574,52.677,51.8524,51.9477,15987973.588789,0
+QCOM.US,D,20130917,000000,52.1561,52.9896,51.9919,52.963,18533283.85224,0
+QCOM.US,D,20130918,000000,52.9975,53.3061,52.5738,53.1293,14501078.173457,0
+QCOM.US,D,20130919,000000,53.2117,53.4368,52.963,52.9896,16063077.45564,0
+QCOM.US,D,20130920,000000,53.0377,53.3228,52.6426,52.6849,23958185.410391,0
+QCOM.US,D,20130923,000000,53.4014,53.5862,52.5511,52.6278,17722920.423319,0
+QCOM.US,D,20130924,000000,52.4273,52.5738,51.9859,52.2643,10448416.627928,0
+QCOM.US,D,20130925,000000,52.214,52.6937,52.0765,52.447,9245148.3618519,0
+QCOM.US,D,20130926,000000,52.6996,52.907,52.4156,52.5424,6536860.5810713,0
+QCOM.US,D,20130927,000000,52.0233,52.0893,51.1751,51.405,14221956.86962,0
+QCOM.US,D,20130930,000000,51.0709,51.5673,50.7721,51.3609,11217044.269443,0
+QCOM.US,D,20131001,000000,51.4199,51.7875,51.2449,51.4876,9013534.2748763,0
+QCOM.US,D,20131002,000000,51.1289,51.6823,51.0768,51.6341,8004257.4564888,0
+QCOM.US,D,20131003,000000,51.6646,51.6646,50.8861,51.1987,8083734.9131914,0
+QCOM.US,D,20131004,000000,51.3049,52.0233,51.2145,51.8955,10292548.355977,0
+QCOM.US,D,20131007,000000,50.5902,51.6114,50.5814,51.2596,15977794.996916,0
+QCOM.US,D,20131008,000000,51.2508,51.2911,50.5499,50.6197,10589153.845714,0
+QCOM.US,D,20131009,000000,50.7721,50.7966,49.9464,50.1302,14548727.819391,0
+QCOM.US,D,20131010,000000,50.5195,51.0935,50.3524,50.9942,9721344.7027802,0
+QCOM.US,D,20131011,000000,51.0866,51.5722,50.8025,51.5368,9331790.0008603,0
+QCOM.US,D,20131014,000000,51.1987,51.8327,51.0552,51.6901,7272199.4964808,0
+QCOM.US,D,20131015,000000,51.8199,52.4156,51.7245,52.0066,10129120.152371,0
+QCOM.US,D,20131016,000000,52.2583,52.7183,52.1767,52.5424,10821070.085793,0
+QCOM.US,D,20131017,000000,52.1963,52.4539,51.7658,52.4156,9748212.9298035,0
+QCOM.US,D,20131018,000000,52.2386,52.6201,52.046,52.1826,10806519.938769,0
+QCOM.US,D,20131021,000000,52.2643,52.6024,52.1561,52.4617,7389066.6192021,0
+QCOM.US,D,20131022,000000,52.5277,52.8332,52.4794,52.5798,10605581.004432,0
+QCOM.US,D,20131023,000000,52.0765,52.2583,51.0552,51.1456,17880267.922915,0
+QCOM.US,D,20131024,000000,51.468,51.5024,50.9785,51.0709,9203728.9704548,0
+QCOM.US,D,20131025,000000,51.3126,52.0833,51.1152,52.0833,13437359.877118,0
+QCOM.US,D,20131028,000000,52.106,52.3497,51.8474,52.2897,10033902.248546,0
+QCOM.US,D,20131029,000000,52.4343,52.9414,52.336,52.5885,10774277.04899,0
+QCOM.US,D,20131030,000000,52.6358,52.907,52.5129,52.6692,9417382.7514906,0
+QCOM.US,D,20131031,000000,52.7861,53.3867,52.4539,53.0152,14687158.703565,0
+QCOM.US,D,20131101,000000,53.0447,53.4014,52.8835,53.3307,14218020.74049,0
+QCOM.US,D,20131104,000000,53.5105,53.5489,52.8332,53.0761,12182681.837616,0
+QCOM.US,D,20131105,000000,53.0604,53.0604,52.5354,52.6426,11276556.222346,0
+QCOM.US,D,20131106,000000,52.969,53.2589,52.3929,53.2049,17531400.120024,0
+QCOM.US,D,20131107,000000,50.9864,51.6901,50.542,51.184,44343458.204172,0
+QCOM.US,D,20131108,000000,51.4346,51.9084,51.1623,51.4601,19330238.601411,0
+QCOM.US,D,20131111,000000,51.3452,51.8199,51.2508,51.589,13854876.457862,0
+QCOM.US,D,20131112,000000,51.529,52.3134,51.529,52.2643,13015796.276037,0
+QCOM.US,D,20131113,000000,52.6358,53.428,52.2977,53.428,17927720.202849,0
+QCOM.US,D,20131114,000000,53.3867,54.5329,53.2894,54.3333,19471788.682256,0
+QCOM.US,D,20131115,000000,54.4257,55.0675,54.2429,55.0597,18640725.222467,0
+QCOM.US,D,20131118,000000,55.1432,55.1599,54.7068,54.8858,14359322.587809,0
+QCOM.US,D,20131119,000000,55.0675,55.2583,54.7236,54.809,13821517.534572,0
+QCOM.US,D,20131120,000000,54.8945,55.2356,54.0974,54.1918,19800267.763535,0
+QCOM.US,D,20131121,000000,53.7111,54.7854,53.7111,54.7068,17822016.467296,0
+QCOM.US,D,20131122,000000,54.8601,55.7664,54.8287,55.6623,16441032.327022,0
+QCOM.US,D,20131125,000000,54.235,55.3349,54.1377,55.3015,21692121.584891,0
+QCOM.US,D,20131126,000000,55.4558,56.191,55.3821,56.191,21531511.442203,0
+QCOM.US,D,20131127,000000,56.1448,56.4054,55.8135,56.3907,10325871.672,0
+QCOM.US,D,20131129,000000,56.3572,56.6403,56.1586,56.4054,7905475.7738202,0
+QCOM.US,D,20131202,000000,56.367,56.6284,56.1448,56.2982,11547401.379768,0
+QCOM.US,D,20131203,000000,56.1046,56.312,55.9051,56.1979,10364591.015139,0
+QCOM.US,D,20131204,000000,55.9768,56.3404,55.8412,56.0956,8488549.8727921,0
+QCOM.US,D,20131205,000000,55.9688,56.2883,55.8824,56.137,10082285.404198,0
+QCOM.US,D,20131206,000000,56.4191,56.7022,56.0328,56.543,8980289.2948435,0
+QCOM.US,D,20131209,000000,56.6354,56.8693,55.9148,56.2382,11586541.906018,0
+QCOM.US,D,20131210,000000,56.191,56.6029,56.0259,56.2481,13989865.645255,0
+QCOM.US,D,20131211,000000,56.7278,56.8103,55.9286,55.9688,13068739.196685,0
+QCOM.US,D,20131212,000000,55.9688,56.2796,55.5669,55.7547,9793339.5464665,0
+QCOM.US,D,20131213,000000,56.307,56.312,55.5983,55.6367,11379899.704711,0
+QCOM.US,D,20131216,000000,56.0495,56.1508,55.5758,55.7988,11779014.449393,0
+QCOM.US,D,20131217,000000,55.6967,55.9434,55.3929,55.8971,11239471.761482,0
+QCOM.US,D,20131218,000000,55.7291,56.1213,54.9467,56.0956,12241017.733327,0
+QCOM.US,D,20131219,000000,56.0732,56.191,55.2917,55.5227,11467109.025304,0
+QCOM.US,D,20131220,000000,55.507,55.9875,55.3802,55.8893,28529237.909335,0
+QCOM.US,D,20131223,000000,56.3572,56.3907,55.5905,55.8342,11949455.250079,0
+QCOM.US,D,20131224,000000,55.7064,56.1508,55.682,55.9905,3388563.6170759,0
+QCOM.US,D,20131226,000000,55.9985,56.4801,55.9985,56.3257,6012690.0593967,0
+QCOM.US,D,20131227,000000,56.535,56.7415,56.4564,56.5744,6577896.4313253,0
+QCOM.US,D,20131230,000000,56.4643,56.6481,56.3404,56.3984,7031135.2405987,0
+QCOM.US,D,20131231,000000,56.543,56.9706,56.4486,56.9165,7468669.2100175,0
+QCOM.US,D,20140102,000000,56.427,56.5498,56.1547,56.2048,13188974.766952,0
+QCOM.US,D,20140103,000000,56.2127,56.3257,55.5295,55.8736,10397598.952501,0
+QCOM.US,D,20140106,000000,56.0191,56.1134,55.616,55.7291,10040416.343875,0
+QCOM.US,D,20140107,000000,55.8048,56.1979,55.6534,56.1448,7700222.2559623,0
+QCOM.US,D,20140108,000000,56.0732,56.4801,55.7144,56.4801,11736951.075121,0
+QCOM.US,D,20140109,000000,56.7562,56.8034,56.4801,56.6541,12101091.3439,0
+QCOM.US,D,20140110,000000,56.8781,57.1082,56.0879,56.6284,11581485.673973,0
+QCOM.US,D,20140113,000000,56.5587,56.9322,55.8273,56.1291,11188010.103179,0
+QCOM.US,D,20140114,000000,55.4784,56.4948,55.4784,56.2569,12946954.201588,0
+QCOM.US,D,20140115,000000,56.3189,57.2556,56.2648,57.116,13047802.123148,0
+QCOM.US,D,20140116,000000,57.0885,57.3981,56.7327,57.2781,13391513.993643,0
+QCOM.US,D,20140117,000000,57.2634,57.4767,57.057,57.2831,16118327.727249,0
+QCOM.US,D,20140121,000000,57.4876,57.928,57.3824,57.8453,11488717.550182,0
+QCOM.US,D,20140122,000000,57.8759,58.149,57.5848,58.0891,9477543.7740207,0
+QCOM.US,D,20140123,000000,57.8759,58.1824,57.6162,58.158,10538481.65141,0
+QCOM.US,D,20140124,000000,57.7116,57.8296,56.7709,56.7857,15668047.373264,0
+QCOM.US,D,20140127,000000,56.7327,57,55.7635,56.1134,16493790.089875,0
+QCOM.US,D,20140128,000000,55.1943,56.0652,55.0007,55.1845,23728477.838276,0
+QCOM.US,D,20140129,000000,54.7343,55.2553,54.4109,54.5181,21693297.642083,0
+QCOM.US,D,20140130,000000,55.6877,56.2569,55.1688,56.1586,23145813.73156,0
+QCOM.US,D,20140131,000000,55.7144,57.1012,55.6662,56.8938,20116832.65297,0
+QCOM.US,D,20140203,000000,56.4721,56.6855,55.9051,56.2048,20794224.300563,0
+QCOM.US,D,20140204,000000,56.2726,56.307,55.4056,55.5836,15270129.032784,0
+QCOM.US,D,20140205,000000,55.2917,55.6967,55.2179,55.4784,13682901.492604,0
+QCOM.US,D,20140206,000000,55.7635,56.2127,55.4371,56.1448,10669327.170168,0
+QCOM.US,D,20140207,000000,56.2982,57.0885,56.1134,57.0423,11747367.727014,0
+QCOM.US,D,20140210,000000,56.8781,57.2831,56.6403,57.2556,9913783.6735882,0
+QCOM.US,D,20140211,000000,57.3077,58.0528,57.1307,57.9673,11660445.299265,0
+QCOM.US,D,20140212,000000,57.9977,58.7556,57.9977,58.5816,15000193.386721,0
+QCOM.US,D,20140213,000000,58.2582,58.8353,58.2582,58.5973,11802274.13415,0
+QCOM.US,D,20140214,000000,58.2748,58.5816,58.1225,58.4745,10882493.640308,0
+QCOM.US,D,20140218,000000,58.3948,58.4538,57.8975,57.9525,11551500.28498,0
+QCOM.US,D,20140219,000000,57.7775,58.2514,57.5751,58.0813,11135313.381356,0
+QCOM.US,D,20140220,000000,58.0813,58.4106,58.0154,58.2218,9384976.0682797,0
+QCOM.US,D,20140221,000000,58.3948,58.6779,57.928,57.9594,11401765.619267,0
+QCOM.US,D,20140224,000000,58.2346,58.2514,57.7922,57.8208,11991029.278754,0
+QCOM.US,D,20140225,000000,58.0606,58.1667,57.292,57.4237,9130723.89771,0
+QCOM.US,D,20140226,000000,57.6085,57.8759,57.4138,57.5328,7242197.8298802,0
+QCOM.US,D,20140227,000000,57.405,57.6891,57.1082,57.6369,12347539.418692,0
+QCOM.US,D,20140228,000000,57.804,57.8208,57.3765,57.7116,12330324.830678,0
+QCOM.US,D,20140303,000000,57.3814,57.4817,56.2491,56.7061,14804240.487244,0
+QCOM.US,D,20140304,000000,58.1442,59.1408,58.0321,58.614,17565146.653858,0
+QCOM.US,D,20140305,000000,58.8323,59.2706,58.3692,59.0475,8811536.278657,0
+QCOM.US,D,20140306,000000,59.3011,59.4386,58.9443,59.3011,10072778.263663,0
+QCOM.US,D,20140307,000000,59.4229,59.4535,58.8716,59.1408,9459239.6036079,0
+QCOM.US,D,20140310,000000,59.1408,59.3542,58.9541,59.3542,10004538.460717,0
+QCOM.US,D,20140311,000000,59.3709,59.4535,58.9778,59.079,10742014.829551,0
+QCOM.US,D,20140312,000000,58.9541,59.4082,58.7693,59.2776,8955852.535544,0
+QCOM.US,D,20140313,000000,59.3404,59.3975,58.0626,58.2454,11629172.961875,0
+QCOM.US,D,20140314,000000,57.9367,58.4645,57.3755,57.5632,13651221.197658,0
+QCOM.US,D,20140317,000000,58.1844,59.541,58.1697,59.3148,17985629.828696,0
+QCOM.US,D,20140318,000000,59.4466,59.8801,59.2235,59.6471,10299561.970407,0
+QCOM.US,D,20140319,000000,59.4702,59.7385,58.8567,59.1555,10138676.125732,0
+QCOM.US,D,20140320,000000,59.1311,60.3568,59.0701,60.1455,13327638.624394,0
+QCOM.US,D,20140321,000000,60.8629,60.8629,59.6943,60.2173,35676657.330812,0
+QCOM.US,D,20140324,000000,60.3479,60.6123,59.541,59.8722,14690816.078656,0
+QCOM.US,D,20140325,000000,60.0619,60.6585,60.0619,60.4994,10558928.362001,0
+QCOM.US,D,20140326,000000,60.8139,61.318,60.3096,60.3096,18442570.776482,0
+QCOM.US,D,20140327,000000,60.396,61.3948,60.3096,60.8816,13469220.243104,0
+QCOM.US,D,20140328,000000,61.2257,61.2257,60.1455,61.0576,11103036.91901,0
+QCOM.US,D,20140331,000000,61.2169,61.3123,60.6939,60.7322,10088909.373382,0
+QCOM.US,D,20140401,000000,61.1647,61.7339,60.8335,61.6887,13749828.91339,0
+QCOM.US,D,20140402,000000,61.4214,61.8106,61.4214,61.7192,9622169.3054633,0
+QCOM.US,D,20140403,000000,61.9894,62.6156,61.7732,62.0347,11327692.328485,0
+QCOM.US,D,20140404,000000,62.4534,62.6589,60.4246,60.4797,14608262.154005,0
+QCOM.US,D,20140407,000000,60.0718,61.0399,59.7631,60.1326,13091803.550144,0
+QCOM.US,D,20140408,000000,59.8447,60.7962,59.6716,60.7538,11788453.427443,0
+QCOM.US,D,20140409,000000,61.0399,61.5629,60.7284,61.556,11005751.758946,0
+QCOM.US,D,20140410,000000,61.6887,61.843,59.9557,60.1268,13402676.363461,0
+QCOM.US,D,20140411,000000,59.711,60.7755,59.711,60.0795,12061250.880498,0
+QCOM.US,D,20140414,000000,60.4393,60.9947,60.0933,60.9495,10609108.158657,0
+QCOM.US,D,20140415,000000,60.8335,61.556,60.457,61.2169,11408001.977906,0
+QCOM.US,D,20140416,000000,61.6021,61.8263,61.1647,61.7506,9461785.0145891,0
+QCOM.US,D,20140417,000000,61.7192,62.6412,61.6435,62.6283,13719769.25781,0
+QCOM.US,D,20140421,000000,62.5291,62.8908,62.0435,62.3247,7743894.0613932,0
+QCOM.US,D,20140422,000000,62.4032,62.6412,62.0583,62.0829,10515949.372269,0
+QCOM.US,D,20140423,000000,62.3807,62.3807,61.7339,62.1566,17615780.188844,0
+QCOM.US,D,20140424,000000,59.6855,60.5504,59.1221,59.9695,29574103.683336,0
+QCOM.US,D,20140425,000000,59.7543,59.9774,59.5557,59.771,13644951.266453,0
+QCOM.US,D,20140428,000000,60.0718,60.5318,59.5862,60.1101,16364945.699577,0
+QCOM.US,D,20140429,000000,60.4924,60.8482,60.2477,60.4737,10431885.699459,0
+QCOM.US,D,20140430,000000,60.4994,60.7322,60.1809,60.6183,12261509.207341,0
+QCOM.US,D,20140501,000000,60.6123,61.2169,60.4797,60.8335,9113026.0682024,0
+QCOM.US,D,20140502,000000,61.0656,61.0723,60.457,60.8335,7872555.3286007,0
+QCOM.US,D,20140505,000000,60.6585,61.552,60.464,61.2739,9771716.7786833,0
+QCOM.US,D,20140506,000000,61.0399,61.327,60.6497,61.0813,10607746.943672,0
+QCOM.US,D,20140507,000000,61.3781,61.556,60.404,61.088,11419662.849475,0
+QCOM.US,D,20140508,000000,61.1019,61.6828,60.8139,61.2257,9653954.3875114,0
+QCOM.US,D,20140509,000000,61.5629,61.5629,60.5141,61.2257,7746991.8937024,0
+QCOM.US,D,20140512,000000,61.3948,61.7035,61.318,61.5864,8611510.9250807,0
+QCOM.US,D,20140513,000000,61.6101,61.9119,61.442,61.897,7601541.2909945,0
+QCOM.US,D,20140514,000000,61.4783,62.3738,61.4783,61.9246,10683944.462324,0
+QCOM.US,D,20140515,000000,61.8735,62.2352,60.9799,61.442,13542883.54163,0
+QCOM.US,D,20140516,000000,61.3781,61.4351,60.6585,61.1647,10876911.438048,0
+QCOM.US,D,20140519,000000,61.0105,61.6021,60.9947,61.4606,7047045.5852567,0
+QCOM.US,D,20140520,000000,61.5707,61.8822,61.2414,61.5048,10951169.886624,0
+QCOM.US,D,20140521,000000,60.9751,61.5953,60.9318,61.3564,9961098.6112028,0
+QCOM.US,D,20140522,000000,61.2031,61.552,61.1717,61.2739,8185291.9280568,0
+QCOM.US,D,20140523,000000,61.4783,61.6021,61.2169,61.5205,5955302.3343624,0
+QCOM.US,D,20140527,000000,61.556,61.9983,61.5354,61.9659,10490952.052838,0
+QCOM.US,D,20140528,000000,61.7643,62.1811,61.7339,61.7811,9945042.7854215,0
+QCOM.US,D,20140529,000000,62.0583,62.0583,61.5205,61.7575,12600209.609216,0
+QCOM.US,D,20140530,000000,61.8646,62.022,61.552,61.957,9526154.8161876,0
+QCOM.US,D,20140602,000000,62.4485,62.5438,61.9659,62.3041,9357165.7746823,0
+QCOM.US,D,20140603,000000,62.075,62.4622,61.9059,62.246,9757979.4947192,0
+QCOM.US,D,20140604,000000,62.1831,62.2371,61.7025,61.8725,8610927.9832372,0
+QCOM.US,D,20140605,000000,61.8036,61.8813,61.2768,61.6739,11852693.008176,0
+QCOM.US,D,20140606,000000,62.0504,62.3178,61.7801,62.2293,8251216.2412378,0
+QCOM.US,D,20140609,000000,62.1486,62.2971,61.7025,61.897,6692681.0375484,0
+QCOM.US,D,20140610,000000,61.9059,61.9059,61.269,61.3004,11086425.61985,0
+QCOM.US,D,20140611,000000,61.2218,61.5501,60.7284,61.323,9564364.4667192,0
+QCOM.US,D,20140612,000000,61.2621,61.7496,61.0125,61.4262,9719765.7747854,0
+QCOM.US,D,20140613,000000,61.5187,61.7958,61.1058,61.2453,9610377.1956783,0
+QCOM.US,D,20140616,000000,61.0272,61.4577,60.7342,60.8925,13463925.95104,0
+QCOM.US,D,20140617,000000,60.7214,61.4842,60.6949,61.2837,8841009.9403416,0
+QCOM.US,D,20140618,000000,61.6877,61.6877,60.8748,61.3093,9481157.4030397,0
+QCOM.US,D,20140619,000000,61.3928,61.7801,61.3093,61.7407,8766971.2394767,0
+QCOM.US,D,20140620,000000,61.7801,61.9246,61.5019,61.8253,15342830.935076,0
+QCOM.US,D,20140623,000000,61.6504,61.9246,61.4105,61.494,7938248.7032154,0
+QCOM.US,D,20140624,000000,61.4007,61.8351,60.9111,60.9898,13768404.71639,0
+QCOM.US,D,20140625,000000,60.7715,60.8158,60.3165,60.4246,13822388.38661,0
+QCOM.US,D,20140626,000000,60.6949,61.2621,60.4492,60.9819,9760168.8330211,0
+QCOM.US,D,20140627,000000,60.8276,61.1904,60.5239,61.152,9988459.2358739,0
+QCOM.US,D,20140630,000000,61.152,61.4577,60.8925,61.3161,8482913.7509554,0
+QCOM.US,D,20140701,000000,61.4331,61.7958,61.1058,61.725,7585186.3641626,0
+QCOM.US,D,20140702,000000,61.7889,62.2697,61.7025,62.0661,7038639.2179756,0
+QCOM.US,D,20140703,000000,62.3178,62.9243,62.0053,62.703,7408676.0503218,0
+QCOM.US,D,20140707,000000,62.4554,62.6706,62.0976,62.5675,7587219.0304858,0
+QCOM.US,D,20140708,000000,62.4219,62.6019,62.2617,62.4387,10063792.00659,0
+QCOM.US,D,20140709,000000,62.7925,62.7925,62.2293,62.5321,6550386.2561289,0
+QCOM.US,D,20140710,000000,61.8813,62.4622,61.7801,62.2697,6574902.3687683,0
+QCOM.US,D,20140711,000000,61.8568,62.0887,61.2768,61.6238,11146617.162896,0
+QCOM.US,D,20140714,000000,61.5019,61.7634,61.4528,61.5609,9829445.3161392,0
+QCOM.US,D,20140715,000000,61.4577,61.8637,61.2768,61.5019,7729374.4348852,0
+QCOM.US,D,20140716,000000,61.7172,61.8892,61.6081,61.6415,8094815.8949686,0
+QCOM.US,D,20140717,000000,61.2453,61.323,60.2939,60.4737,16247272.835249,0
+QCOM.US,D,20140718,000000,60.8069,61.494,60.5809,61.4577,10826807.94268,0
+QCOM.US,D,20140721,000000,61.4842,61.9119,61.2453,61.6818,9886928.6721216,0
+QCOM.US,D,20140722,000000,62.0053,63.3833,61.9246,63.1208,13891602.811348,0
+QCOM.US,D,20140723,000000,63.3961,63.4609,63.0333,63.171,13316107.973691,0
+QCOM.US,D,20140724,000000,59.9676,60.1002,58.5746,58.9708,48728615.330802,0
+QCOM.US,D,20140725,000000,58.84,59.2854,58.6975,58.9138,17533400.231131,0
+QCOM.US,D,20140728,000000,58.9138,59.0298,58.4755,58.7054,14129606.876889,0
+QCOM.US,D,20140729,000000,58.6465,58.7998,58.2651,58.3045,14629107.665996,0
+QCOM.US,D,20140730,000000,58.5923,59.016,58.1796,58.8706,13855330.196191,0
+QCOM.US,D,20140731,000000,58.3664,58.5265,57.0187,57.0727,19707757.029424,0
+QCOM.US,D,20140801,000000,57.0266,57.173,55.6023,56.1685,19637708.377267,0
+QCOM.US,D,20140804,000000,56.4142,56.8791,56.3857,56.7169,16939430.308174,0
+QCOM.US,D,20140805,000000,56.6698,56.7847,56.1763,56.3217,13312746.647598,0
+QCOM.US,D,20140806,000000,56.0652,56.6324,55.8637,56.4309,9460775.8028811,0
+QCOM.US,D,20140807,000000,56.7327,56.7847,56.0072,56.1213,12144861.832331,0
+QCOM.US,D,20140808,000000,56.3012,57.2595,56.1291,57.1956,11818312.664972,0
+QCOM.US,D,20140811,000000,57.4472,58.0488,57.229,57.8552,11390749.747922,0
+QCOM.US,D,20140812,000000,57.9073,58.0104,57.2123,57.3961,10062174.419276,0
+QCOM.US,D,20140813,000000,57.6753,57.7922,57.3214,57.6753,9109331.0511425,0
+QCOM.US,D,20140814,000000,57.755,58.0576,57.755,57.8779,8372868.9807677,0
+QCOM.US,D,20140815,000000,58.1638,58.1638,57.2801,57.6085,12651295.865178,0
+QCOM.US,D,20140818,000000,57.9319,58.1393,57.7638,58.0852,6691150.9423784,0
+QCOM.US,D,20140819,000000,58.1029,58.2337,57.9927,58.1638,10207218.081779,0
+QCOM.US,D,20140820,000000,57.7126,59.3325,57.7126,59.1792,15659473.143149,0
+QCOM.US,D,20140821,000000,59.3099,59.8495,59.1881,59.4329,11168494.268307,0
+QCOM.US,D,20140822,000000,59.7493,59.7847,59.3905,59.4722,6564906.8999875,0
+QCOM.US,D,20140825,000000,59.7414,59.8427,59.1006,59.2942,6139734.7566406,0
+QCOM.US,D,20140826,000000,59.4643,59.6893,59.0387,59.6216,8724014.6314558,0
+QCOM.US,D,20140827,000000,59.536,59.7591,59.2155,59.5891,10134797.985579,0
+QCOM.US,D,20140828,000000,59.3718,59.536,59.079,59.1006,6773335.5687934,0
+QCOM.US,D,20140829,000000,59.5832,59.6304,58.9768,59.2422,8328865.51907,0
+QCOM.US,D,20140902,000000,59.1006,59.2255,58.1904,58.4321,12623657.503818,0
+QCOM.US,D,20140903,000000,58.7409,58.9433,58.2444,58.3005,12577541.005106,0
+QCOM.US,D,20140904,000000,58.5569,58.8136,58.0881,58.4715,10805983.795048,0
+QCOM.US,D,20140905,000000,58.385,59.0475,58.3005,59.015,10883356.353542,0
+QCOM.US,D,20140908,000000,58.7663,59.3522,58.7663,59.0878,8075492.3393426,0
+QCOM.US,D,20140909,000000,59.0878,59.2509,58.7821,59.0387,8055976.50447,0
+QCOM.US,D,20140910,000000,58.9935,59.3581,58.9768,59.1074,8379839.8664763,0
+QCOM.US,D,20140911,000000,58.839,59.2589,58.5403,59.2509,8861886.9901994,0
+QCOM.US,D,20140912,000000,59.0082,59.0554,58.5502,58.6435,10673945.941491,0
+QCOM.US,D,20140915,000000,58.7733,58.839,58.3781,58.4498,8526366.826026,0
+QCOM.US,D,20140916,000000,58.4498,59.1321,58.3083,58.9364,9660434.9102732,0
+QCOM.US,D,20140917,000000,58.8971,59.2952,58.6023,59.0298,9277486.8825784,0
+QCOM.US,D,20140918,000000,59.0937,59.5133,59.0298,59.5056,9345430.6365258,0
+QCOM.US,D,20140919,000000,59.881,59.9449,58.6887,58.7988,19777335.665644,0
+QCOM.US,D,20140922,000000,58.7035,59.4269,58.6023,59.3925,13421477.000925,0
+QCOM.US,D,20140923,000000,59.3433,59.6077,59.015,59.0298,11290045.272786,0
+QCOM.US,D,20140924,000000,58.8912,59.3502,58.7114,59.3502,7833031.2612076,0
+QCOM.US,D,20140925,000000,59.1891,59.2952,58.1667,58.2355,9584952.5890315,0
+QCOM.US,D,20140926,000000,58.0744,58.4842,57.7402,58.4321,8756132.3871213,0
+QCOM.US,D,20140929,000000,58.097,58.4498,57.7313,58.2444,8517753.936591,0
+QCOM.US,D,20140930,000000,58.158,58.4588,57.6901,58.2051,11426095.556763,0
+QCOM.US,D,20141001,000000,58.1058,58.2355,57.4817,57.5141,11688354.275862,0
+QCOM.US,D,20141002,000000,57.7126,57.7126,56.9529,57.3401,9620476.4342114,0
+QCOM.US,D,20141003,000000,57.5141,58.5403,57.5043,58.2768,10248834.839176,0
+QCOM.US,D,20141006,000000,58.385,58.6503,57.8483,58.1707,7986627.7894655,0
+QCOM.US,D,20141007,000000,57.7883,57.9407,57.2006,57.226,10587456.90506,0
+QCOM.US,D,20141008,000000,57.1691,58.7261,56.997,58.5315,12667458.512763,0
+QCOM.US,D,20141009,000000,58.5569,58.617,57.5681,57.6675,12736081.856853,0
+QCOM.US,D,20141010,000000,57.2791,57.5622,55.4253,55.443,22296149.035009,0
+QCOM.US,D,20141013,000000,55.4106,56.4358,54.6852,55.044,13805737.41078,0
+QCOM.US,D,20141014,000000,55.8549,56.5941,55.5276,55.9414,13473087.192401,0
+QCOM.US,D,20141015,000000,55.3477,56.541,54.693,55.4253,19118943.038863,0
+QCOM.US,D,20141016,000000,54.3678,55.966,53.9922,55.3821,15411235.548806,0
+QCOM.US,D,20141017,000000,56.0869,56.7346,55.6897,56.3867,10879665.405884,0
+QCOM.US,D,20141020,000000,56.0869,57.06,56.0475,57.0403,8339399.1662718,0
+QCOM.US,D,20141021,000000,57.5534,58.4715,57.4738,58.385,11218753.418304,0
+QCOM.US,D,20141022,000000,58.4588,58.4655,57.8002,57.8405,9156265.4996655,0
+QCOM.US,D,20141023,000000,58.385,58.6956,58.1824,58.4932,12524568.581294,0
+QCOM.US,D,20141024,000000,58.7114,59.1714,58.3162,59.1645,8013985.362085,0
+QCOM.US,D,20141027,000000,59.0554,59.1891,58.5963,59.0387,6123519.206829,0
+QCOM.US,D,20141028,000000,59.3109,59.6461,59.1565,59.6077,8124210.2033133,0
+QCOM.US,D,20141029,000000,59.5527,60.2368,59.4052,59.8545,6931103.2341507,0
+QCOM.US,D,20141030,000000,59.6706,60.402,59.5744,60.229,6826550.1220272,0
+QCOM.US,D,20141031,000000,60.9928,61.1333,60.4797,61.1176,13031373.947078,0
+QCOM.US,D,20141103,000000,60.9652,61.1333,60.6891,60.9073,11202898.010573,0
+QCOM.US,D,20141104,000000,60.4492,60.4994,59.474,60.0265,19714178.545856,0
+QCOM.US,D,20141105,000000,60.0658,60.3086,59.4909,60.0972,17729242.239401,0
+QCOM.US,D,20141106,000000,55.2937,55.3252,52.676,54.9427,91093250.487746,0
+QCOM.US,D,20141107,000000,55.0282,55.0361,53.8153,53.9165,32037849.904185,0
+QCOM.US,D,20141110,000000,53.6443,54.5161,53.3188,53.9922,18566230.748573,0
+QCOM.US,D,20141111,000000,54.2675,54.3755,53.7366,54.2124,12905319.131883,0
+QCOM.US,D,20141112,000000,54.1976,54.8414,53.9411,54.7186,12152692.379222,0
+QCOM.US,D,20141113,000000,54.9427,55.1382,54.6409,54.9997,12631135.030081,0
+QCOM.US,D,20141114,000000,55.2808,55.4333,54.9201,55.156,9575743.5321965,0
+QCOM.US,D,20141117,000000,54.9771,55.1472,54.6331,54.8061,9442435.0078499,0
+QCOM.US,D,20141118,000000,54.6803,56.0947,54.6803,56.0574,14114829.860701,0
+QCOM.US,D,20141119,000000,55.7311,55.9237,54.7717,54.8571,14276575.366562,0
+QCOM.US,D,20141120,000000,54.578,55.1472,54.1808,55.044,15453619.388489,0
+QCOM.US,D,20141121,000000,55.3477,55.9099,55.0282,55.6357,19456324.954474,0
+QCOM.US,D,20141124,000000,55.8155,56.0052,55.4106,55.8078,12092368.580609,0
+QCOM.US,D,20141125,000000,55.8372,56.2658,55.7488,56.2589,16041264.443311,0
+QCOM.US,D,20141126,000000,56.1114,56.6491,56.077,56.5803,8948062.6826733,0
+QCOM.US,D,20141128,000000,56.7759,57.1593,56.4319,57.0835,7430064.8274872,0
+QCOM.US,D,20141201,000000,56.7455,56.8938,55.8205,56.2137,12099602.960101,0
+QCOM.US,D,20141202,000000,56.2294,57.5455,55.8677,57.409,21943121.285874,0
+QCOM.US,D,20141203,000000,57.6536,58.6013,57.5033,58.2327,16785648.622124,0
+QCOM.US,D,20141204,000000,58.1314,58.2101,57.1052,57.4276,12051187.249232,0
+QCOM.US,D,20141205,000000,57.1661,57.8739,57.1661,57.4502,8414342.291742,0
+QCOM.US,D,20141208,000000,57.3165,57.5622,56.543,56.8545,9197346.1133422,0
+QCOM.US,D,20141209,000000,56.3217,57.3254,56.2658,57.1593,9640203.8779906,0
+QCOM.US,D,20141210,000000,57.0196,57.1593,55.7615,55.9875,11569773.934879,0
+QCOM.US,D,20141211,000000,56.2215,56.9793,56.0378,56.373,12135693.469515,0
+QCOM.US,D,20141212,000000,56.0859,56.2294,55.2651,55.27,10665930.236808,0
+QCOM.US,D,20141215,000000,55.4784,55.9227,54.4906,55.1009,14068792.71533,0
+QCOM.US,D,20141216,000000,54.9771,56.2058,54.8749,55.0528,14672505.80414,0
+QCOM.US,D,20141217,000000,55.1402,56.6658,54.9201,56.543,14589002.691461,0
+QCOM.US,D,20141218,000000,57.2477,57.4463,56.8545,57.4463,11321050.046992,0
+QCOM.US,D,20141219,000000,57.3843,57.7313,57.292,57.4944,20857794.464659,0
+QCOM.US,D,20141222,000000,57.6153,58.4617,57.5131,58.3821,11588179.840343,0
+QCOM.US,D,20141223,000000,58.4037,58.8204,58.3192,58.4115,8180974.2924838,0
+QCOM.US,D,20141224,000000,58.5295,58.845,58.4468,58.4617,4854833.2681262,0
+QCOM.US,D,20141226,000000,58.7979,59.2893,58.7251,59.2097,6368345.6249046,0
+QCOM.US,D,20141229,000000,58.7251,59.1959,58.5953,58.7192,7611191.8779518,0
+QCOM.US,D,20141230,000000,58.5295,59.016,58.4902,58.7399,7830573.3423705,0
+QCOM.US,D,20141231,000000,58.8912,59.0485,58.1854,58.2021,9914773.5556365,0
+QCOM.US,D,20150102,000000,58.3407,58.6229,57.748,58.1609,8515414.0304134,0
+QCOM.US,D,20150105,000000,57.7136,58.3329,57.6536,57.8876,15379813.660891,0
+QCOM.US,D,20150106,000000,57.8336,58.4214,56.9568,57.0659,14168263.144296,0
+QCOM.US,D,20150107,000000,57.4659,58.3122,57.1269,57.7313,12810348.444232,0
+QCOM.US,D,20150108,000000,58.1609,58.9601,58.0538,58.3329,13968053.650276,0
+QCOM.US,D,20150109,000000,58.3889,58.6229,57.6616,58.2729,11542451.969527,0
+QCOM.US,D,20150112,000000,58.0538,58.2395,57.0659,57.6075,11173667.495661,0
+QCOM.US,D,20150113,000000,57.9103,58.7654,56.8084,57.1366,16071822.600642,0
+QCOM.US,D,20150114,000000,56.6895,57.1593,55.9394,56.5498,16862336.503722,0
+QCOM.US,D,20150115,000000,56.7523,56.8418,55.6258,55.8912,13382986.561651,0
+QCOM.US,D,20150116,000000,55.4784,55.9306,54.9073,55.8205,15800782.111922,0
+QCOM.US,D,20150120,000000,56.1812,57.3254,55.736,56.7523,13359286.364123,0
+QCOM.US,D,20150121,000000,55.0291,56.8545,54.7707,56.0555,22437678.768843,0
+QCOM.US,D,20150122,000000,56.1508,56.4456,55.4696,56.306,13938954.37358,0
+QCOM.US,D,20150123,000000,56.3787,56.6491,55.9306,56.5135,10311367.305749,0
+QCOM.US,D,20150126,000000,56.535,57.0835,56.1508,56.8545,11754138.194673,0
+QCOM.US,D,20150127,000000,56.3149,56.7671,55.5462,56.1979,14553357.781571,0
+QCOM.US,D,20150128,000000,56.7671,56.7671,55.4784,55.5866,18417000.688713,0
+QCOM.US,D,20150129,000000,51.2969,51.4346,48.9123,49.8707,60167435.907768,0
+QCOM.US,D,20150130,000000,49.3616,50.1204,48.8543,48.9045,33723802.155405,0
+QCOM.US,D,20150202,000000,48.929,51.6234,48.7492,51.3106,26986133.878215,0
+QCOM.US,D,20150203,000000,51.5044,52.4932,51.2724,52.4293,20885969.987089,0
+QCOM.US,D,20150204,000000,52.1442,53.0191,51.7747,52.4293,16716234.796686,0
+QCOM.US,D,20150205,000000,52.5964,53.2364,52.2977,53.2049,13601736.251401,0
+QCOM.US,D,20150206,000000,53.0996,53.2049,51.7325,51.9535,15043693.259915,0
+QCOM.US,D,20150209,000000,53.2521,53.9951,52.4293,52.5483,19978099.615692,0
+QCOM.US,D,20150210,000000,54.0974,55.1707,53.895,55.0154,46079420.354513,0
+QCOM.US,D,20150211,000000,55.2583,55.5551,54.811,54.9771,17156893.049528,0
+QCOM.US,D,20150212,000000,54.4836,55.1158,54.4669,55.1158,16344816.402344,0
+QCOM.US,D,20150213,000000,55.1402,55.5394,55.0214,55.5,10279821.301072,0
+QCOM.US,D,20150217,000000,55.4146,55.5237,55.1707,55.4371,11190253.361058,0
+QCOM.US,D,20150218,000000,55.0764,55.5,54.9005,55.2346,10341255.029091,0
+QCOM.US,D,20150219,000000,54.9919,55.8048,54.9771,55.5786,12496939.376087,0
+QCOM.US,D,20150220,000000,55.4607,56.1586,55.275,56.0032,11056273.385374,0
+QCOM.US,D,20150223,000000,55.7988,56.0229,55.0931,55.5462,11005776.175358,0
+QCOM.US,D,20150224,000000,55.3929,55.964,55.1009,55.8834,12939601.809438,0
+QCOM.US,D,20150225,000000,55.6023,56.5587,55.6023,56.1281,13509300.801228,0
+QCOM.US,D,20150226,000000,56.2736,56.5872,56.0702,56.3877,12565022.507056,0
+QCOM.US,D,20150227,000000,56.2343,56.8251,55.7527,56.7759,13150817.001297,0
+QCOM.US,D,20150302,000000,56.5479,57.4138,56.3994,57.2183,11401139.948702,0
+QCOM.US,D,20150303,000000,56.6718,57.0934,56.196,56.2314,11727459.194845,0
+QCOM.US,D,20150304,000000,55.9985,56.312,55.5718,55.8008,10762344.544835,0
+QCOM.US,D,20150305,000000,56.1321,56.1321,55.6652,55.8617,8831747.9812799,0
+QCOM.US,D,20150306,000000,55.5718,56.4614,55.5315,56.312,15264624.149164,0
+QCOM.US,D,20150309,000000,56.4211,57.3883,56.4211,57.2664,16194691.074034,0
+QCOM.US,D,20150310,000000,58.1854,58.3516,56.5951,56.6216,36963396.154352,0
+QCOM.US,D,20150311,000000,56.3925,56.4859,55.3172,55.3418,27540340.656406,0
+QCOM.US,D,20150312,000000,55.1756,55.5649,54.5003,54.6351,20320751.406955,0
+QCOM.US,D,20150313,000000,54.5643,54.8464,53.8064,54.6045,17711572.895707,0
+QCOM.US,D,20150316,000000,54.4522,55.156,54.2724,55.1315,14783657.451685,0
+QCOM.US,D,20150317,000000,54.6881,55.2641,54.5073,54.9909,14652873.991309,0
+QCOM.US,D,20150318,000000,54.814,55.5157,54.3922,55.3113,13009102.109668,0
+QCOM.US,D,20150319,000000,55.3113,55.5944,54.9565,54.9987,8836953.7638501,0
+QCOM.US,D,20150320,000000,55.3496,55.6111,54.9653,55.1619,28754565.787499,0
+QCOM.US,D,20150323,000000,55.0675,55.5866,54.984,55.1855,9777429.2018087,0
+QCOM.US,D,20150324,000000,55.0911,55.3113,54.3186,54.3186,12652315.250391,0
+QCOM.US,D,20150325,000000,54.232,54.2399,52.9266,52.9356,15211676.141764,0
+QCOM.US,D,20150326,000000,52.4078,53.1213,51.7285,52.8845,17567630.006459,0
+QCOM.US,D,20150327,000000,52.9433,53.4998,52.5708,52.7891,10869126.671929,0
+QCOM.US,D,20150330,000000,53.3513,54.3411,53.1301,54.2478,14480321.17096,0
+QCOM.US,D,20150331,000000,53.6826,54.7667,53.6826,54.6085,16551059.80225,0
+QCOM.US,D,20150401,000000,53.9274,54.7117,53.9087,54.6823,13275870.743588,0
+QCOM.US,D,20150402,000000,54.755,54.8208,53.366,53.5342,18037675.446191,0
+QCOM.US,D,20150406,000000,52.1325,53.5252,52.1227,53.366,15117589.531709,0
+QCOM.US,D,20150407,000000,53.3375,53.6491,52.972,53.02,17709163.809696,0
+QCOM.US,D,20150408,000000,52.737,53.2334,52.7124,52.972,20039889.416393,0
+QCOM.US,D,20150409,000000,53.1016,54.4129,53.0112,54.1958,17968566.825907,0
+QCOM.US,D,20150410,000000,54.0807,54.5003,53.9274,54.4699,13253143.133149,0
+QCOM.US,D,20150413,000000,56.0986,56.6294,54.057,54.1318,36330058.835982,0
+QCOM.US,D,20150414,000000,54.4522,54.5003,54.0296,54.3186,15623952.35002,0
+QCOM.US,D,20150415,000000,54.7303,54.7383,53.7072,53.9184,15114846.754729,0
+QCOM.US,D,20150416,000000,53.6649,53.7504,53.3435,53.4841,13522287.280514,0
+QCOM.US,D,20150417,000000,53.2393,53.5155,52.737,52.8569,17790081.834723,0
+QCOM.US,D,20150420,000000,52.965,54.1858,52.9169,54.057,16371370.26806,0
+QCOM.US,D,20150421,000000,54.2182,54.2969,53.8536,54.003,9953536.6448466,0
+QCOM.US,D,20150422,000000,54.1524,54.5073,53.7504,54.2969,16850263.605195,0
+QCOM.US,D,20150423,000000,53.0417,53.894,52.737,53.8212,23287814.498682,0
+QCOM.US,D,20150424,000000,53.5794,53.8064,53.2953,53.7415,11119937.145717,0
+QCOM.US,D,20150427,000000,54.1465,54.8788,54.0384,54.523,15005855.959671,0
+QCOM.US,D,20150428,000000,54.3825,54.9909,54.35,54.8533,10504196.939154,0
+QCOM.US,D,20150429,000000,54.4936,54.6085,53.5548,54.0807,9726510.8086804,0
+QCOM.US,D,20150430,000000,53.8153,54.0217,53.2461,53.5548,10563765.863687,0
+QCOM.US,D,20150501,000000,53.8006,53.9784,53.5252,53.887,9099021.2210535,0
+QCOM.US,D,20150504,000000,53.9087,54.6252,53.7298,54.3922,8905518.1016097,0
+QCOM.US,D,20150505,000000,54.2272,54.3411,53.658,53.8477,10996356.526966,0
+QCOM.US,D,20150506,000000,53.714,54.2272,53.1607,53.4044,9977632.5917246,0
+QCOM.US,D,20150507,000000,53.3956,53.9087,53.3877,53.894,8270882.6439862,0
+QCOM.US,D,20150508,000000,54.1858,54.6685,53.9863,54.6685,9387371.9287356,0
+QCOM.US,D,20150511,000000,54.4788,54.6164,54.2035,54.3825,8099760.2184572,0
+QCOM.US,D,20150512,000000,54.1072,54.3588,53.6334,54.1771,10247029.042016,0
+QCOM.US,D,20150513,000000,54.523,55.5247,54.3411,54.9172,15276224.997053,0
+QCOM.US,D,20150514,000000,55.1225,55.6504,54.984,55.5404,13897776.094255,0
+QCOM.US,D,20150515,000000,55.681,55.9905,55.4696,55.967,12517437.971555,0
+QCOM.US,D,20150518,000000,55.9109,56.0191,55.327,55.4607,6796174.0704384,0
+QCOM.US,D,20150519,000000,55.3929,55.4607,54.7117,54.8297,9661369.8553938,0
+QCOM.US,D,20150520,000000,54.9742,55.0047,54.5161,54.5643,10691297.871825,0
+QCOM.US,D,20150521,000000,54.4453,55.8785,54.3658,55.2002,34954831.882255,0
+QCOM.US,D,20150522,000000,54.7914,55.0832,54.6881,54.746,16731270.219903,0
+QCOM.US,D,20150526,000000,54.7619,54.8297,54.1465,54.6252,18750838.15514,0
+QCOM.US,D,20150527,000000,54.6586,56.0259,54.4208,55.9335,22295026.897394,0
+QCOM.US,D,20150528,000000,55.8785,56.1714,55.5315,55.6033,15159001.801651,0
+QCOM.US,D,20150529,000000,55.672,55.8372,54.814,54.8788,23181030.336886,0
+QCOM.US,D,20150601,000000,55.1235,55.4323,54.808,55.0478,10844924.920599,0
+QCOM.US,D,20150602,000000,55.0057,55.2435,54.7657,54.9997,15221006.26331,0
+QCOM.US,D,20150603,000000,55.3536,55.5521,55.0764,55.4017,8238275.5427245,0
+QCOM.US,D,20150604,000000,55.0057,55.1235,54.5289,54.6409,12495302.459114,0
+QCOM.US,D,20150605,000000,54.6862,54.6862,54.1004,54.1268,10173352.517934,0
+QCOM.US,D,20150608,000000,54.0413,54.0837,53.3346,53.3562,11548311.908477,0
+QCOM.US,D,20150609,000000,53.4368,53.5065,52.9523,53.0063,9596185.1560351,0
+QCOM.US,D,20150610,000000,53.1823,53.6826,53.0624,53.3759,16173083.566508,0
+QCOM.US,D,20150611,000000,53.6009,53.7769,53.4437,53.6089,13378637.388213,0
+QCOM.US,D,20150612,000000,53.4368,53.5695,52.967,53.1567,8644560.5738152,0
+QCOM.US,D,20150615,000000,52.7704,53.0152,52.391,52.8412,8596643.3646976,0
+QCOM.US,D,20150616,000000,52.7704,52.8412,52.2839,52.7036,8507366.787863,0
+QCOM.US,D,20150617,000000,52.8943,53.197,52.4068,52.7773,12059385.059658,0
+QCOM.US,D,20150618,000000,52.9109,53.6639,52.8736,53.4201,13168907.528101,0
+QCOM.US,D,20150619,000000,53.4604,53.5411,52.8509,53.0387,16687130.433238,0
+QCOM.US,D,20150622,000000,53.141,53.6334,53.1341,53.4201,14832499.432418,0
+QCOM.US,D,20150623,000000,53.5469,53.6266,52.9453,53.1183,14869380.42318,0
+QCOM.US,D,20150624,000000,53.197,53.2364,51.7777,51.8248,19270852.799972,0
+QCOM.US,D,20150625,000000,52.0784,52.2386,51.5643,51.753,12406276.150505,0
+QCOM.US,D,20150626,000000,51.8474,51.9909,51.2302,51.2872,43883415.354674,0
+QCOM.US,D,20150629,000000,50.2806,50.778,49.626,49.6584,20868499.026746,0
+QCOM.US,D,20150630,000000,49.7626,50.0811,49.5266,49.6682,16011024.716691,0
+QCOM.US,D,20150701,000000,50.0417,50.1832,49.1748,49.8834,15976199.791313,0
+QCOM.US,D,20150702,000000,49.97,50.4782,49.9523,50.0497,14252461.107374,0
+QCOM.US,D,20150706,000000,49.6948,50.3996,49.6859,50.0497,12695918.893338,0
+QCOM.US,D,20150707,000000,50.1735,50.2619,48.756,49.8049,17127208.796287,0
+QCOM.US,D,20150708,000000,49.5266,49.6427,48.929,49.1,17436525.063321,0
+QCOM.US,D,20150709,000000,49.8412,50.3062,49.049,49.0568,15432848.143084,0
+QCOM.US,D,20150710,000000,49.4952,50.0152,49.0568,49.7459,16274038.30987,0
+QCOM.US,D,20150713,000000,49.9612,50.5185,49.9612,50.3062,14408564.387294,0
+QCOM.US,D,20150714,000000,50.4526,50.9785,50.318,50.7073,12965434.373639,0
+QCOM.US,D,20150715,000000,50.2089,50.9127,50.2,50.659,10708189.959728,0
+QCOM.US,D,20150716,000000,50.318,51.2949,50.2619,51.1908,13096276.840345,0
+QCOM.US,D,20150717,000000,50.8418,51.2695,50.7622,51.0218,11289942.520384,0
+QCOM.US,D,20150720,000000,51.2518,51.2518,50.547,50.5892,14351063.736352,0
+QCOM.US,D,20150721,000000,51.2459,52.3831,51.1122,51.6587,22468916.516316,0
+QCOM.US,D,20150722,000000,51.1515,51.524,50.7947,50.9047,28573760.219795,0
+QCOM.US,D,20150723,000000,49.6191,49.7863,48.241,48.9939,47765050.105621,0
+QCOM.US,D,20150724,000000,49.0568,49.3281,48.6234,48.8848,23359920.233574,0
+QCOM.US,D,20150727,000000,49.1493,49.566,48.7806,49.1493,18598756.461794,0
+QCOM.US,D,20150728,000000,49.4372,50.2885,49.3419,50.0417,17767276.905645,0
+QCOM.US,D,20150729,000000,50.0241,50.4074,49.7586,50.0988,12331092.930314,0
+QCOM.US,D,20150730,000000,49.9523,51.3736,49.8049,51.0798,16010622.863239,0
+QCOM.US,D,20150731,000000,51.2783,51.5063,50.9372,51.0659,12120543.085691,0
+QCOM.US,D,20150803,000000,51.0295,51.3186,50.8203,51.0955,12417837.321724,0
+QCOM.US,D,20150804,000000,51.0798,51.4041,50.1351,50.318,15266149.157582,0
+QCOM.US,D,20150805,000000,50.487,51.1426,50.3562,50.659,11917651.855722,0
+QCOM.US,D,20150806,000000,50.5559,50.8418,49.6859,49.8344,15464012.64132,0
+QCOM.US,D,20150807,000000,49.7714,50.2973,49.6427,49.9778,21993276.666117,0
+QCOM.US,D,20150810,000000,49.566,50.2216,49.566,50.0811,22255438.736919,0
+QCOM.US,D,20150811,000000,49.6191,50.0074,49.4372,49.6033,17208601.924004,0
+QCOM.US,D,20150812,000000,49.4883,49.7016,48.8523,49.626,16016928.401713,0
+QCOM.US,D,20150813,000000,49.566,49.6427,49.1297,49.1925,11856239.492062,0
+QCOM.US,D,20150814,000000,49.0028,49.6033,49.0028,49.1,11604425.91067,0
+QCOM.US,D,20150817,000000,48.7718,49.2545,48.756,49.2249,14563664.559608,0
+QCOM.US,D,20150818,000000,48.8269,49.049,48.6145,48.6312,13406602.319087,0
+QCOM.US,D,20150819,000000,48.2881,48.869,48.1486,48.5182,14598089.666235,0
+QCOM.US,D,20150820,000000,48.2331,48.6459,47.7004,47.7004,16611347.993594,0
+QCOM.US,D,20150821,000000,47.3347,47.6621,45.648,45.6893,24774595.970756,0
+QCOM.US,D,20150824,000000,42.9675,45.8436,41.7074,43.8423,37181941.35665,0
+QCOM.US,D,20150825,000000,44.9009,45.1388,42.6166,42.7297,27558938.841117,0
+QCOM.US,D,20150826,000000,44.0134,44.9963,43.4974,44.9334,27743164.741241,0
+QCOM.US,D,20150827,000000,45.2597,45.5615,44.5452,45.4916,23027277.136649,0
+QCOM.US,D,20150828,000000,45.3226,45.8072,45.2263,45.5615,15980488.941072,0
+QCOM.US,D,20150831,000000,45.2401,45.7934,45.0671,45.2489,12377769.989157,0
+QCOM.US,D,20150901,000000,44.1844,44.7102,43.7381,43.9996,16426290.918102,0
+QCOM.US,D,20150902,000000,44.4862,44.6876,43.9917,44.6719,14541267.588085,0
+QCOM.US,D,20150903,000000,44.9589,45.3935,44.3623,44.4251,13401999.825371,0
+QCOM.US,D,20150904,000000,43.9377,44.0644,43.2957,43.4177,14285679.636293,0
+QCOM.US,D,20150908,000000,44.0733,44.264,43.801,44.146,13677842.208508,0
+QCOM.US,D,20150909,000000,44.664,44.6965,43.3134,43.4442,15726928.56885,0
+QCOM.US,D,20150910,000000,43.5838,44.6336,43.4088,44.2463,17502193.004173,0
+QCOM.US,D,20150911,000000,44.0261,44.1047,43.4658,43.7116,13496155.615262,0
+QCOM.US,D,20150914,000000,43.7833,43.9682,43.2417,43.4354,12154943.775905,0
+QCOM.US,D,20150915,000000,43.8443,44.1196,43.4658,43.8786,11585123.719404,0
+QCOM.US,D,20150916,000000,43.8365,44.4094,43.7293,44.146,10118365.740108,0
+QCOM.US,D,20150917,000000,44.1373,44.7102,43.8649,43.9682,12126825.225103,0
+QCOM.US,D,20150918,000000,43.3843,43.9534,43.2033,43.5445,33227090.941402,0
+QCOM.US,D,20150921,000000,43.6871,43.7657,43.1837,43.4964,11616007.428898,0
+QCOM.US,D,20150922,000000,43.0088,43.3676,42.8495,43.1376,12437667.517905,0
+QCOM.US,D,20150923,000000,43.3047,43.3047,42.6815,42.8328,9058040.3077269,0
+QCOM.US,D,20150924,000000,42.529,42.8111,41.8981,42.6028,16883328.514187,0
+QCOM.US,D,20150925,000000,43.1473,43.1837,42.3522,42.5634,14582406.19074,0
+QCOM.US,D,20150928,000000,42.4249,42.6028,42.0002,42.016,14721418.999408,0
+QCOM.US,D,20150929,000000,41.9865,42.3129,41.7231,41.9305,12241472.489006,0
+QCOM.US,D,20150930,000000,42.3767,43.0353,42.306,42.9695,16067667.74115,0
+QCOM.US,D,20151001,000000,42.8623,43.0432,42.3856,42.529,11947621.984457,0
+QCOM.US,D,20151002,000000,42.4416,44.1047,42.3856,44.0419,16495943.82091,0
+QCOM.US,D,20151005,000000,44.4498,45.1772,44.4408,44.9668,12420778.482055,0
+QCOM.US,D,20151006,000000,44.785,45.1988,44.322,45.0395,13040125.196183,0
+QCOM.US,D,20151007,000000,45.2322,45.8643,44.8164,45.2734,11194208.819849,0
+QCOM.US,D,20151008,000000,45.1772,46.1188,45.0395,46.1109,10797724.943591,0
+QCOM.US,D,20151009,000000,46.28,46.4815,45.88,46.2073,11107332.172872,0
+QCOM.US,D,20151012,000000,46.0893,46.4472,45.9606,46.2151,8644785.4082783,0
+QCOM.US,D,20151013,000000,45.7374,46.4472,45.6009,45.9921,9224680.2868999,0
+QCOM.US,D,20151014,000000,45.9998,47.2924,45.9921,46.8894,15594756.425025,0
+QCOM.US,D,20151015,000000,47.1853,47.9107,46.9041,47.3907,11323281.096663,0
+QCOM.US,D,20151016,000000,47.5667,47.9825,47.1096,47.9107,11159972.940418,0
+QCOM.US,D,20151019,000000,47.552,47.6866,46.8737,47.2639,13723774.566777,0
+QCOM.US,D,20151020,000000,46.9268,47.3484,46.9268,47.1853,11381673.964005,0
+QCOM.US,D,20151021,000000,47.4084,47.7977,47.0949,47.1598,8673366.8535638,0
+QCOM.US,D,20151022,000000,47.5736,48.4955,47.5736,48.3265,13646584.114024,0
+QCOM.US,D,20151023,000000,48.4877,48.935,48.3767,48.5565,11473458.309851,0
+QCOM.US,D,20151026,000000,48.7108,48.7108,46.9435,47.3524,16731896.907819,0
+QCOM.US,D,20151027,000000,47.1096,47.4635,46.9995,47.4084,11861344.556931,0
+QCOM.US,D,20151028,000000,47.4488,48.2233,47.3681,48.1899,9676215.0340656,0
+QCOM.US,D,20151029,000000,47.721,48.1653,47.6492,47.9825,6962025.6029645,0
+QCOM.US,D,20151030,000000,48.0779,48.1456,47.5195,47.5195,10791476.376747,0
+QCOM.US,D,20151102,000000,47.7446,48.5929,47.5914,48.4955,10725223.459351,0
+QCOM.US,D,20151103,000000,48.3019,48.9261,48.1899,48.6794,9633640.9498373,0
+QCOM.US,D,20151104,000000,48.6951,48.7915,48.0395,48.1899,13492830.913788,0
+QCOM.US,D,20151105,000000,45.3688,45.4308,39.9214,40.8404,82348786.093648,0
+QCOM.US,D,20151106,000000,41.2885,42.9459,41.2885,42.7237,39079608.31883,0
+QCOM.US,D,20151109,000000,42.2913,42.6628,42.0809,42.3374,18871522.376982,0
+QCOM.US,D,20151110,000000,42.0072,42.3767,41.5452,41.8008,16867696.92357,0
+QCOM.US,D,20151111,000000,42.0671,42.5783,41.8784,42.2636,13798012.668342,0
+QCOM.US,D,20151112,000000,42.187,42.537,42.0002,42.0494,13513286.780533,0
+QCOM.US,D,20151113,000000,41.8263,42.187,41.44,41.5373,13054253.142744,0
+QCOM.US,D,20151116,000000,41.554,42.2716,41.554,42.2028,11521349.067856,0
+QCOM.US,D,20151117,000000,42.1428,42.8259,42.0406,42.3689,13362235.663257,0
+QCOM.US,D,20151118,000000,41.5373,41.5373,38.0026,38.3879,56537507.91641,0
+QCOM.US,D,20151119,000000,38.7958,39.4131,38.5708,38.6996,25693741.637879,0
+QCOM.US,D,20151120,000000,39.0279,39.8033,38.7881,39.6825,21544680.027231,0
+QCOM.US,D,20151123,000000,39.2588,39.6511,38.9954,39.1644,14546017.597626,0
+QCOM.US,D,20151124,000000,39.2137,39.7689,39.074,39.5145,15117842.851987,0
+QCOM.US,D,20151125,000000,39.5145,39.7071,39.0642,39.2648,12463177.581995,0
+QCOM.US,D,20151127,000000,39.306,39.4534,39.1448,39.2037,3922932.0602834,0
+QCOM.US,D,20151130,000000,39.25,39.4624,39.0082,39.4063,16983247.594729,0
+QCOM.US,D,20151201,000000,39.3719,39.8309,39.25,39.8172,12277802.075792,0
+QCOM.US,D,20151202,000000,41.9148,43.1592,41.8342,41.8744,45495436.744183,0
+QCOM.US,D,20151203,000000,42.1241,42.1909,40.6792,41.5127,31497501.474667,0
+QCOM.US,D,20151204,000000,42.0701,42.4554,41.5206,42.2686,20031347.741493,0
+QCOM.US,D,20151207,000000,42.2469,42.4328,41.9059,42.3423,12580928.782312,0
+QCOM.US,D,20151208,000000,40.8915,41.1559,39.8201,39.9606,23423278.788765,0
+QCOM.US,D,20151209,000000,40.0894,40.3647,39.1046,39.2411,19973518.486336,0
+QCOM.US,D,20151210,000000,39.2913,40.0343,39.1448,39.2254,14387225.460302,0
+QCOM.US,D,20151211,000000,38.9266,39.0554,38.2336,38.3299,16068960.793651,0
+QCOM.US,D,20151214,000000,38.2897,38.7329,37.0934,37.8188,21319732.63816,0
+QCOM.US,D,20151215,000000,38.5314,39.4201,37.7942,38.7821,24871744.805852,0
+QCOM.US,D,20151216,000000,38.9688,39.25,38.0803,38.8225,16478432.166546,0
+QCOM.US,D,20151217,000000,39.8309,40.057,38.3958,38.3958,18979242.50125,0
+QCOM.US,D,20151218,000000,38.2553,38.7988,37.9742,38.3064,57502474.033245,0
+QCOM.US,D,20151221,000000,38.4509,39.5095,38.3958,39.3817,20775881.470829,0
+QCOM.US,D,20151222,000000,39.196,39.7277,39.1123,39.6255,12555139.964181,0
+QCOM.US,D,20151223,000000,39.765,39.995,39.4918,39.6058,11636548.753087,0
+QCOM.US,D,20151224,000000,39.5744,40.2791,39.5744,40.0177,6626896.1013878,0
+QCOM.US,D,20151228,000000,39.9381,40.228,39.7562,40.0423,10395437.082664,0
+QCOM.US,D,20151229,000000,40.6075,41.3889,40.4335,41.0901,17794673.137583,0
+QCOM.US,D,20151230,000000,41.0901,41.3889,40.6693,40.7106,9191091.442394,0
+QCOM.US,D,20151231,000000,40.4275,40.7363,40.2929,40.3695,8820978.3087594,0
+QCOM.US,D,20160104,000000,39.9204,40.5219,39.5006,40.4777,14928731.634703,0
+QCOM.US,D,20160105,000000,40.753,40.8659,39.6304,39.6875,15133525.310129,0
+QCOM.US,D,20160106,000000,39.0554,39.2991,38.5708,39.2814,15980085.052918,0
+QCOM.US,D,20160107,000000,38.5885,38.7674,37.1347,37.2625,23688617.027863,0
+QCOM.US,D,20160108,000000,37.8021,37.8188,37.0197,37.0512,17166695.221711,0
+QCOM.US,D,20160111,000000,37.4394,37.58,36.6099,37.2045,16870453.943458,0
+QCOM.US,D,20160112,000000,37.5151,37.6999,36.8427,37.571,9960898.1931519,0
+QCOM.US,D,20160113,000000,38.1372,38.7408,37.2045,37.231,19876809.146661,0
+QCOM.US,D,20160114,000000,37.3205,38.7703,37.0197,38.5471,24916052.455354,0
+QCOM.US,D,20160115,000000,37.1828,37.5643,36.4446,37.004,20025902.881553,0
+QCOM.US,D,20160119,000000,37.5553,37.6174,36.7219,37.2232,15700344.182619,0
+QCOM.US,D,20160120,000000,36.7474,37.2969,35.85,37.0934,17282975.333187,0
+QCOM.US,D,20160121,000000,37.4394,38.3132,36.9164,37.9987,13844470.996825,0
+QCOM.US,D,20160122,000000,38.6121,38.9925,38.3132,38.8225,13388116.042933,0
+QCOM.US,D,20160125,000000,38.7408,39.0809,38.3781,38.4253,10387978.886059,0
+QCOM.US,D,20160126,000000,38.442,39.4534,38.3781,39.187,10470367.999927,0
+QCOM.US,D,20160127,000000,38.7674,39.2324,38.0872,38.3614,12461100.152249,0
+QCOM.US,D,20160128,000000,36.9892,37.004,35.106,35.2032,32182245.514411,0
+QCOM.US,D,20160129,000000,35.5758,36.6246,35.27,36.6186,27376197.255391,0
+QCOM.US,D,20160201,000000,36.1095,37.4806,35.85,37.2399,14290708.399875,0
+QCOM.US,D,20160202,000000,36.488,36.6668,34.6301,34.8503,23394842.824602,0
+QCOM.US,D,20160203,000000,35.2121,36.3435,34.9782,36.1262,19825158.261164,0
+QCOM.US,D,20160204,000000,36.0357,36.9558,35.8402,36.8752,12124022.424441,0
+QCOM.US,D,20160205,000000,36.7071,36.829,35.3447,35.5511,12527639.962489,0
+QCOM.US,D,20160208,000000,35.1384,35.6662,34.5899,35.4489,14309016.639689,0
+QCOM.US,D,20160209,000000,35.2533,35.5836,34.8611,35.2199,11491395.216729,0
+QCOM.US,D,20160210,000000,35.5364,35.957,34.6459,34.6961,11474862.253558,0
+QCOM.US,D,20160211,000000,34.3333,34.9624,34.1151,34.7285,14000749.261032,0
+QCOM.US,D,20160212,000000,35.0086,36.1498,34.7913,35.9867,12947334.690679,0
+QCOM.US,D,20160216,000000,36.829,37.8188,36.6668,37.7422,15630072.730701,0
+QCOM.US,D,20160217,000000,37.9987,39.196,37.9662,39.0956,17016539.372885,0
+QCOM.US,D,20160218,000000,39.0956,39.824,38.7821,39.6393,14510634.146817,0
+QCOM.US,D,20160219,000000,39.6058,40.4158,39.3817,39.9125,19629339.651955,0
+QCOM.US,D,20160222,000000,40.4432,41.4213,40.4335,41.4135,19023716.996234,0
+QCOM.US,D,20160223,000000,41.1874,41.1874,40.4699,40.7206,10332761.169667,0
+QCOM.US,D,20160224,000000,40.3824,41.7231,40.1631,41.607,12188044.292165,0
+QCOM.US,D,20160225,000000,41.5913,41.8273,41.1098,41.7064,8780059.4538142,0
+QCOM.US,D,20160226,000000,41.9963,41.9963,41.3663,41.6887,10772964.66683,0
+QCOM.US,D,20160229,000000,41.7142,42.0052,41.3378,41.4026,11818687.049961,0
+QCOM.US,D,20160301,000000,41.6376,42.4809,41.6237,42.4809,13483115.216398,0
+QCOM.US,D,20160302,000000,42.708,43.1886,42.5851,43.0815,15930786.281806,0
+QCOM.US,D,20160303,000000,42.7571,43.05,42.2756,42.6992,13653126.695168,0
+QCOM.US,D,20160304,000000,42.6578,43.1199,42.3099,42.9282,14068210.790837,0
+QCOM.US,D,20160307,000000,42.7483,43.631,42.6863,43.4511,11269638.238864,0
+QCOM.US,D,20160308,000000,43.1159,43.3744,42.3738,42.765,13061015.471597,0
+QCOM.US,D,20160309,000000,42.7257,42.8151,42.1802,42.3483,15280402.238255,0
+QCOM.US,D,20160310,000000,42.3168,42.6913,41.7142,42.4062,11701491.323024,0
+QCOM.US,D,20160311,000000,42.8692,42.9155,42.301,42.5714,12335470.589567,0
+QCOM.US,D,20160314,000000,42.5851,42.7257,42.1802,42.4633,9086420.3176112,0
+QCOM.US,D,20160315,000000,42.188,42.2509,41.5589,42.0887,15809189.496554,0
+QCOM.US,D,20160316,000000,42.0887,42.0887,41.5039,41.8204,25824741.793914,0
+QCOM.US,D,20160317,000000,41.6975,42.1369,41.674,41.8824,12500510.276385,0
+QCOM.US,D,20160318,000000,42.1369,42.2853,41.7634,42.0563,35563702.938161,0
+QCOM.US,D,20160321,000000,42.0652,42.6745,41.9905,42.5634,14470661.427848,0
+QCOM.US,D,20160322,000000,42.2589,42.651,42.2205,42.4062,8124619.1782191,0
+QCOM.US,D,20160323,000000,42.4878,42.5203,41.4193,41.5659,11278964.291009,0
+QCOM.US,D,20160324,000000,41.2738,41.497,40.8659,41.4607,9233709.2726945,0
+QCOM.US,D,20160328,000000,41.1117,41.2571,40.7196,40.9141,10303241.72721,0
+QCOM.US,D,20160329,000000,40.7617,41.5265,40.4914,41.3229,7560914.4156462,0
+QCOM.US,D,20160330,000000,41.7142,42.1044,41.3545,41.5659,7340496.2710557,0
+QCOM.US,D,20160331,000000,41.4705,41.9265,41.4351,41.6975,6690468.3001849,0
+QCOM.US,D,20160401,000000,41.6376,41.6641,40.7697,41.4793,11026929.944555,0
+QCOM.US,D,20160404,000000,41.4193,41.665,41.1746,41.2885,6705800.789752,0
+QCOM.US,D,20160405,000000,41.1195,41.1904,40.7617,40.8187,7186615.902005,0
+QCOM.US,D,20160406,000000,40.8738,41.3545,40.5338,41.2651,8349155.5576823,0
+QCOM.US,D,20160407,000000,41.0851,41.1275,40.574,40.7854,7779168.6556975,0
+QCOM.US,D,20160408,000000,41.0605,41.6975,40.9643,41.2168,6188816.8320945,0
+QCOM.US,D,20160411,000000,41.4607,42.0435,41.4607,41.5756,9446001.8387451,0
+QCOM.US,D,20160412,000000,41.616,41.6553,40.921,41.4273,7234266.5652884,0
+QCOM.US,D,20160413,000000,41.8204,42.7483,41.6975,42.3256,15624829.306162,0
+QCOM.US,D,20160414,000000,42.2676,42.301,41.7693,42.2431,8927767.5573083,0
+QCOM.US,D,20160415,000000,42.3335,42.3817,41.5983,41.6237,10877750.752221,0
+QCOM.US,D,20160418,000000,41.6464,42.1713,41.5265,42.0239,8064730.8056263,0
+QCOM.US,D,20160419,000000,42.1713,42.3335,41.8204,42.2509,9867762.8058251,0
+QCOM.US,D,20160420,000000,42.3335,42.8308,42.2362,42.4633,10886414.509181,0
+QCOM.US,D,20160421,000000,41.8204,42.2263,41.3643,42.1201,19866732.289839,0
+QCOM.US,D,20160422,000000,42.1526,43.2781,42.1291,42.9125,15798173.625209,0
+QCOM.US,D,20160425,000000,42.8771,42.9763,42.4161,42.7404,7598589.957159,0
+QCOM.US,D,20160426,000000,42.8308,43.169,42.7571,43.1326,8149931.8763095,0
+QCOM.US,D,20160427,000000,42.4161,43.3125,42.3994,43.1326,7999253.1093201,0
+QCOM.US,D,20160428,000000,42.7807,43.4364,42.4229,42.4957,8233484.8391632,0
+QCOM.US,D,20160429,000000,42.2509,42.3905,40.8483,41.1824,12407323.004183,0
+QCOM.US,D,20160502,000000,41.3229,41.7142,40.8659,41.6641,7253226.9267815,0
+QCOM.US,D,20160503,000000,41.3072,41.5107,40.9141,41.3545,8637678.1976011,0
+QCOM.US,D,20160504,000000,40.9141,41.4793,40.8826,41.1599,11126970.089807,0
+QCOM.US,D,20160505,000000,41.3643,41.7948,41.1117,41.674,9081750.6787609,0
+QCOM.US,D,20160506,000000,41.2885,41.676,41.0704,41.5107,9641078.7994309,0
+QCOM.US,D,20160509,000000,41.5756,42.0652,41.4026,41.7408,7419388.7512137,0
+QCOM.US,D,20160510,000000,41.786,42.5783,41.5501,42.5123,8634163.251582,0
+QCOM.US,D,20160511,000000,42.2509,42.8241,42.1369,42.5123,8306332.2225786,0
+QCOM.US,D,20160512,000000,42.6578,42.8241,41.8685,41.9905,11117909.566147,0
+QCOM.US,D,20160513,000000,41.9491,42.4544,41.6602,41.8362,7711884.1448821,0
+QCOM.US,D,20160516,000000,41.8362,42.529,41.674,42.3168,7372373.9320003,0
+QCOM.US,D,20160517,000000,42.1802,42.6166,41.9825,42.3817,10344440.353546,0
+QCOM.US,D,20160518,000000,42.4476,43.4807,42.3905,43.0363,11689641.22426,0
+QCOM.US,D,20160519,000000,42.9695,43.2693,42.6038,43.0098,9471274.8601655,0
+QCOM.US,D,20160520,000000,43.1789,44.4911,43.0982,44.4448,15491580.805495,0
+QCOM.US,D,20160523,000000,44.1834,44.7202,44.144,44.1677,10486120.655256,0
+QCOM.US,D,20160524,000000,44.3642,45.3384,44.3465,45.3178,12652348.822957,0
+QCOM.US,D,20160525,000000,45.4072,45.8721,45.4002,45.6352,11076392.509101,0
+QCOM.US,D,20160526,000000,45.6254,45.764,45.2519,45.4386,7485957.0472688,0
+QCOM.US,D,20160527,000000,45.5388,45.586,45.2853,45.4916,6161810.2454015,0
+QCOM.US,D,20160531,000000,45.586,45.6195,45.1251,45.2067,10042090.902818,0
+QCOM.US,D,20160601,000000,44.8567,45.242,44.8144,45.0946,13728059.647133,0
+QCOM.US,D,20160602,000000,44.9786,45.1988,44.6778,45.1683,9150527.6427775,0
+QCOM.US,D,20160603,000000,45.2587,45.2744,44.8292,45.2155,11051838.754492,0
+QCOM.US,D,20160606,000000,45.2509,45.5703,44.9865,45.1762,8898269.4792115,0
+QCOM.US,D,20160607,000000,45.2155,45.4112,44.9903,45.1338,5922011.5735565,0
+QCOM.US,D,20160608,000000,45.0444,45.3078,44.9943,45.2155,7031471.9836182,0
+QCOM.US,D,20160609,000000,44.7732,45.3011,44.5991,45.2509,9854025.5218609,0
+QCOM.US,D,20160610,000000,44.8233,45.0641,43.9495,44.3112,15127507.681851,0
+QCOM.US,D,20160613,000000,44.1136,44.3623,43.402,43.4777,13517048.942727,0
+QCOM.US,D,20160614,000000,43.3411,43.8295,43.1827,43.3725,10081247.706676,0
+QCOM.US,D,20160615,000000,43.6614,44.0793,43.3892,43.8532,9487042.7757517,0
+QCOM.US,D,20160616,000000,43.5955,44.0074,43.1926,43.9662,6539542.3170211,0
+QCOM.US,D,20160617,000000,44.2227,44.2955,43.7047,44.0733,14727729.624636,0
+QCOM.US,D,20160620,000000,44.5824,44.9865,44.3299,44.3524,8910708.6239223,0
+QCOM.US,D,20160621,000000,44.6513,44.6513,44.1107,44.3447,6227489.3771091,0
+QCOM.US,D,20160622,000000,44.3623,45.242,44.3623,44.4744,9244222.572886,0
+QCOM.US,D,20160623,000000,45.1428,45.7364,44.9127,45.7197,9167942.6488429,0
+QCOM.US,D,20160624,000000,43.631,44.2955,42.8948,42.8948,17138503.421671,0
+QCOM.US,D,20160627,000000,43.0373,43.0373,41.843,42.0897,12776565.285779,0
+QCOM.US,D,20160628,000000,42.5507,43.2535,42.4112,43.2181,8384394.5447187,0
+QCOM.US,D,20160629,000000,43.6684,44.3112,43.4147,44.0733,7635787.3439311,0
+QCOM.US,D,20160630,000000,43.5385,44.089,43.1729,44.089,10519115.367063,0
+QCOM.US,D,20160701,000000,43.6132,43.9406,43.4864,43.6232,7278925.2007158,0
+QCOM.US,D,20160705,000000,43.5788,43.5955,42.706,42.7473,11860607.99516,0
+QCOM.US,D,20160706,000000,42.4446,43.2368,42.1044,43.1012,8575760.2107366,0
+QCOM.US,D,20160707,000000,43.2742,43.9347,43.1356,43.5631,6224726.2531184,0
+QCOM.US,D,20160708,000000,44.0252,44.7132,43.8806,44.5991,7370690.2169029,0
+QCOM.US,D,20160711,000000,44.4114,45.0267,44.3947,44.5402,7012084.33491,0
+QCOM.US,D,20160712,000000,44.8144,45.0543,44.6178,44.9511,8079175.1481964,0
+QCOM.US,D,20160713,000000,45.1909,45.2676,44.9609,45.1251,6327826.5887106,0
+QCOM.US,D,20160714,000000,45.4199,45.5664,44.9039,45.1516,6479189.0152441,0
+QCOM.US,D,20160715,000000,45.1516,45.1516,44.5824,45.0641,11196731.84912,0
+QCOM.US,D,20160718,000000,45.3825,45.8033,45.2509,45.5555,10384887.157853,0
+QCOM.US,D,20160719,000000,45.8672,46.0078,45.2253,45.3825,9281600.0306987,0
+QCOM.US,D,20160720,000000,45.5635,46.0471,45.3011,45.94,16776649.139494,0
+QCOM.US,D,20160721,000000,49.2191,49.7676,48.6646,49.3262,38631524.424601,0
+QCOM.US,D,20160722,000000,49.5542,50.3515,49.2416,50.3258,14405852.130828,0
+QCOM.US,D,20160725,000000,50.1695,50.1784,49.5051,49.9837,9799980.8106092,0
+QCOM.US,D,20160726,000000,50.2059,50.6168,50.0133,50.494,12471908.484089,0
+QCOM.US,D,20160727,000000,50.8812,51.5703,50.7397,51.4474,14635219.907874,0
+QCOM.US,D,20160728,000000,51.3884,51.6794,51.1683,51.3815,9101526.9553646,0
+QCOM.US,D,20160729,000000,51.5221,51.7038,51.2252,51.5034,8635178.567393,0
+QCOM.US,D,20160801,000000,51.3333,51.3579,50.6817,50.9037,15746317.234909,0
+QCOM.US,D,20160802,000000,50.8143,50.9874,49.396,49.8757,15781214.392174,0
+QCOM.US,D,20160803,000000,49.8668,50.2983,49.794,50.2127,7510057.0635488,0
+QCOM.US,D,20160804,000000,50.2983,50.3956,49.9837,50.1882,5937103.9684028,0
+QCOM.US,D,20160805,000000,50.6316,51.1142,50.4222,51.0099,8268993.4240852,0
+QCOM.US,D,20160808,000000,51.0699,51.184,50.5106,50.6817,7862222.0994499,0
+QCOM.US,D,20160809,000000,50.9539,51.3884,50.887,51.0168,5770273.7446841,0
+QCOM.US,D,20160810,000000,51.0248,51.1603,50.5666,50.7878,4027961.2924465,0
+QCOM.US,D,20160811,000000,50.9372,51.1554,50.7564,50.8143,5365986.7899991,0
+QCOM.US,D,20160812,000000,50.6493,51.0168,50.4339,50.7878,5318691.1820444,0
+QCOM.US,D,20160815,000000,50.8635,51.4297,50.8635,51.3815,7150093.0186223,0
+QCOM.US,D,20160816,000000,51.0935,51.4375,50.8301,51.0856,8306848.0192882,0
+QCOM.US,D,20160817,000000,51.2085,51.3579,50.8556,51.2567,7586080.6152628,0
+QCOM.US,D,20160818,000000,51.3166,51.8848,51.1741,51.8848,8069021.990086,0
+QCOM.US,D,20160819,000000,51.5299,51.7177,51.0345,51.6528,8147601.1262863,0
+QCOM.US,D,20160822,000000,51.6017,51.7412,51.3166,51.7118,6029927.0291223,0
+QCOM.US,D,20160823,000000,51.8494,52.4195,51.7118,51.9251,6385503.2412904,0
+QCOM.US,D,20160824,000000,51.7855,52.0479,51.413,51.5299,6784667.8361472,0
+QCOM.US,D,20160825,000000,51.58,51.8189,51.5034,51.5555,5678479.2253322,0
+QCOM.US,D,20160826,000000,51.7609,52.268,51.5623,51.8258,7410206.145492,0
+QCOM.US,D,20160829,000000,51.8101,52.3614,51.7698,52.272,5372501.9026783,0
+QCOM.US,D,20160830,000000,52.2897,52.7134,52.0489,52.2416,5274599.210852,0
+QCOM.US,D,20160831,000000,52.272,52.3929,51.9025,52.3487,5261362.4633397,0
+QCOM.US,D,20160901,000000,52.1836,52.7036,51.8848,52.6789,7419963.554253,0
+QCOM.US,D,20160902,000000,52.7301,52.8736,52.3654,52.5807,6828531.9208247,0
+QCOM.US,D,20160906,000000,52.3929,52.6161,52.1905,52.3654,4951999.3981817,0
+QCOM.US,D,20160907,000000,52.446,52.4971,51.7255,51.8189,6865077.1859186,0
+QCOM.US,D,20160908,000000,51.4847,52.1354,51.4661,52.0322,8513986.6876448,0
+QCOM.US,D,20160909,000000,51.4699,51.7028,50.2167,50.2324,11345699.432548,0
+QCOM.US,D,20160912,000000,49.9917,51.6862,49.741,51.6685,11035066.71395,0
+QCOM.US,D,20160913,000000,51.3116,51.6263,50.5804,50.8713,8839478.827821,0
+QCOM.US,D,20160914,000000,50.8713,51.4189,50.663,51.1279,5826265.6648158,0
+QCOM.US,D,20160915,000000,51.4189,52.0175,51.0876,51.9093,9883579.554236,0
+QCOM.US,D,20160916,000000,52.1905,52.6564,51.7698,52.281,15620801.615484,0
+QCOM.US,D,20160919,000000,52.4018,52.6161,52.0893,52.1767,7163209.7187742,0
+QCOM.US,D,20160920,000000,52.5148,52.5394,51.9025,52.0489,3499058.0561899,0
+QCOM.US,D,20160921,000000,52.3753,52.8215,52.215,52.7655,6762181.3377793,0
+QCOM.US,D,20160922,000000,52.8795,53.1203,52.5895,52.7213,8767652.8643197,0
+QCOM.US,D,20160923,000000,52.2897,52.7655,52.0175,52.0833,8689592.5768805,0
+QCOM.US,D,20160926,000000,51.8671,51.9261,51.3452,51.7177,6201425.8743409,0
+QCOM.US,D,20160927,000000,51.9025,52.5895,51.8258,52.5483,5477923.832139,0
+QCOM.US,D,20160928,000000,52.4804,52.8667,52.2897,52.6495,5229866.3088372,0
+QCOM.US,D,20160929,000000,52.5227,57.1278,52.0509,55.9865,50548034.813049,0
+QCOM.US,D,20160930,000000,56.7719,58.4341,56.5675,56.8545,38674140.2202,0
+QCOM.US,D,20161003,000000,56.5066,57.5014,55.503,55.7024,10761432.998775,0
+QCOM.US,D,20161004,000000,56.194,56.194,55.2455,55.3428,10584732.44039,0
+QCOM.US,D,20161005,000000,55.4784,55.9611,55.2366,55.4784,6960381.5645371,0
+QCOM.US,D,20161006,000000,55.446,57.5368,54.9722,56.0583,14025685.539434,0
+QCOM.US,D,20161007,000000,56.0485,56.7149,56.0181,56.599,9642681.1264874,0
+QCOM.US,D,20161010,000000,56.7248,56.9224,55.6593,55.8175,7076841.7470536,0
+QCOM.US,D,20161011,000000,55.6111,55.6848,54.3234,54.8552,9169673.1620638,0
+QCOM.US,D,20161012,000000,55.1875,55.1875,53.9991,54.8297,7477252.5962877,0
+QCOM.US,D,20161013,000000,54.408,54.8297,53.369,54.5319,7558403.5945825,0
+QCOM.US,D,20161014,000000,54.7333,55.271,54.3234,54.5319,7752743.9934975,0
+QCOM.US,D,20161017,000000,54.3922,54.5416,54.0266,54.1081,5656514.6277771,0
+QCOM.US,D,20161018,000000,54.93,54.9634,54.4228,54.8641,6217125.6274428,0
+QCOM.US,D,20161019,000000,54.6813,54.8337,54.2065,54.6045,5751353.059861,0
+QCOM.US,D,20161020,000000,54.3481,56.5813,54.3481,55.8932,14232420.319637,0
+QCOM.US,D,20161021,000000,55.7024,57.6349,55.3625,56.3847,22394438.32003,0
+QCOM.US,D,20161024,000000,56.7719,56.8162,56.0112,56.4908,7241170.3058632,0
+QCOM.US,D,20161025,000000,56.3581,56.6471,56.0112,56.2019,6220101.3776905,0
+QCOM.US,D,20161026,000000,55.8677,56.9539,55.8175,56.6068,9669169.8817697,0
+QCOM.US,D,20161027,000000,58.7644,59.4436,58.101,58.1757,40489788.3841,0
+QCOM.US,D,20161028,000000,58.5325,58.5412,56.1586,56.7719,21141454.16913,0
+QCOM.US,D,20161031,000000,57.2703,57.693,57.0049,57.0403,12178468.989146,0
+QCOM.US,D,20161101,000000,57.2703,57.5642,56.0593,56.7248,10734899.480071,0
+QCOM.US,D,20161102,000000,56.8241,56.9392,55.6308,55.6848,18292574.651686,0
+QCOM.US,D,20161103,000000,56.1842,56.9125,54.7236,55.5679,18846150.672561,0
+QCOM.US,D,20161104,000000,54.5653,55.9512,54.5653,55.388,10342335.455336,0
+QCOM.US,D,20161107,000000,56.2097,56.9224,55.9335,56.8241,10439801.703792,0
+QCOM.US,D,20161108,000000,56.6245,57.0315,56.135,56.6648,6983988.1658187,0
+QCOM.US,D,20161109,000000,55.3025,56.5145,54.9899,56.3404,12107055.052602,0
+QCOM.US,D,20161110,000000,56.2816,56.6167,53.3837,55.0371,20237482.284894,0
+QCOM.US,D,20161111,000000,54.6744,55.6111,54.6499,55.5119,11087104.192641,0
+QCOM.US,D,20161114,000000,55.9611,55.9611,54.7236,54.7236,9947824.2217214,0
+QCOM.US,D,20161115,000000,54.9967,55.7448,54.7403,55.4194,11584466.510973,0
+QCOM.US,D,20161116,000000,55.3703,55.3703,54.4906,55.0291,10994269.941067,0
+QCOM.US,D,20161117,000000,55.1462,55.4194,54.9142,55.3359,7288776.2057241,0
+QCOM.US,D,20161118,000000,55.3428,55.9905,54.7333,55.8677,10784161.626565,0
+QCOM.US,D,20161121,000000,55.4951,55.7772,54.9063,55.6937,9198652.3913997,0
+QCOM.US,D,20161122,000000,56.0829,56.9392,55.6436,56.6982,10745620.319767,0
+QCOM.US,D,20161123,000000,56.7149,56.8545,56.2314,56.5488,5557260.8944708,0
+QCOM.US,D,20161125,000000,56.5754,56.7887,56.2019,56.6795,4945235.0346271,0
+QCOM.US,D,20161128,000000,56.3984,56.6324,55.8775,56.1301,8528923.4278627,0
+QCOM.US,D,20161129,000000,56.2352,56.4968,55.736,55.8519,7081604.982151,0
+QCOM.US,D,20161130,000000,55.8775,57.1406,55.6278,56.9902,13896923.554525,0
+QCOM.US,D,20161201,000000,56.6471,56.8172,53.3523,53.6698,18325784.024452,0
+QCOM.US,D,20161202,000000,53.4948,55.4853,53.4948,55.0735,11377415.33476,0
+QCOM.US,D,20161205,000000,55.5276,55.9985,54.9496,55.5109,9210767.0012972,0
+QCOM.US,D,20161206,000000,55.7547,56.4456,55.6278,56.4221,6811956.2289319,0
+QCOM.US,D,20161207,000000,56.3386,57.1651,56.0112,57.1651,7904584.5747716,0
+QCOM.US,D,20161208,000000,57.234,57.8709,57.1917,57.3451,6351677.3541151,0
+QCOM.US,D,20161209,000000,57.3912,57.6252,56.7149,57.3174,6352150.4221033,0
+QCOM.US,D,20161212,000000,57.1917,57.4217,56.8172,57.2753,6605056.6379455,0
+QCOM.US,D,20161213,000000,57.4827,58.7546,57.291,58.0027,8955235.0037832,0
+QCOM.US,D,20161214,000000,57.4168,57.8709,56.3386,56.5135,9722537.0375804,0
+QCOM.US,D,20161215,000000,56.9656,57.5278,56.307,56.9057,8405754.8360698,0
+QCOM.US,D,20161216,000000,57.291,57.291,55.4597,55.5934,14638152.9294,0
+QCOM.US,D,20161219,000000,55.8687,56.4054,55.7468,56.0603,8111936.8867359,0
+QCOM.US,D,20161220,000000,56.365,56.5135,55.8519,55.9718,7726951.1059655,0
+QCOM.US,D,20161221,000000,56.1046,56.3386,55.8962,56.1793,5117732.9180484,0
+QCOM.US,D,20161222,000000,56.5803,56.6718,55.5934,55.8422,6136254.4005388,0
+QCOM.US,D,20161223,000000,55.9541,55.9985,55.6446,55.9208,3255027.2062145,0
+QCOM.US,D,20161227,000000,56.1635,56.5263,56.0956,56.2539,3480496.4960974,0
+QCOM.US,D,20161228,000000,55.7547,56.1046,54.9584,54.9997,7158751.6888304,0
+QCOM.US,D,20161229,000000,54.7904,55.2769,54.7255,55.2425,4260945.7505617,0
+QCOM.US,D,20161230,000000,55.4176,55.502,54.408,54.5416,7103269.4613051,0
+QCOM.US,D,20170103,000000,55.0911,55.3252,54.0423,54.7059,11119089.692741,0
+QCOM.US,D,20170104,000000,54.9329,55.1659,54.5888,54.7657,7081157.3479258,0
+QCOM.US,D,20170105,000000,54.6409,55.1894,54.4139,54.8317,6867690.7593841,0
+QCOM.US,D,20170106,000000,54.7727,55.1009,54.2537,54.815,7674961.4427482,0
+QCOM.US,D,20170109,000000,54.815,55.4293,54.7824,54.9162,5482017.6505995,0
+QCOM.US,D,20170110,000000,55.1659,55.3379,54.8484,54.9015,6685551.44516,0
+QCOM.US,D,20170111,000000,54.9997,55.3005,54.7255,55.2937,9276950.7388586,0
+QCOM.US,D,20170112,000000,54.6675,55.3605,54.4178,55.3094,7121979.5545723,0
+QCOM.US,D,20170113,000000,55.4176,56.1134,55.3418,55.9453,7064262.2079721,0
+QCOM.US,D,20170117,000000,55.8028,56.0191,52.8235,53.6953,25950978.714852,0
+QCOM.US,D,20170118,000000,54.0944,55.2838,53.3749,54.4816,17515800.067272,0
+QCOM.US,D,20170119,000000,54.3461,54.7059,53.8379,53.9027,10556579.299669,0
+QCOM.US,D,20170120,000000,54.5319,54.9919,52.3841,52.5994,22641234.328697,0
+QCOM.US,D,20170123,000000,49.0785,49.0785,44.9786,45.9085,110538507.68599,0
+QCOM.US,D,20170124,000000,46.0215,46.6535,45.7551,46.0078,49177702.332635,0
+QCOM.US,D,20170125,000000,46.9268,47.664,46.4275,47.5961,31323168.290922,0
+QCOM.US,D,20170126,000000,46.3016,46.4196,44.7526,45.2115,45017976.85392,0
+QCOM.US,D,20170127,000000,45.7157,45.8072,45.1703,45.3718,26790950.095724,0
+QCOM.US,D,20170130,000000,45.4976,45.5045,44.7957,44.845,16544069.586882,0
+QCOM.US,D,20170131,000000,44.845,44.8714,44.1932,44.6935,15806327.689564,0
+QCOM.US,D,20170201,000000,44.8714,45.02,44.2178,44.4605,18165564.54436,0
+QCOM.US,D,20170202,000000,44.2925,44.4164,43.8089,44.0516,16800973.990237,0
+QCOM.US,D,20170203,000000,44.2925,44.5186,44.1254,44.318,13108451.473923,0
+QCOM.US,D,20170206,000000,44.5923,44.6778,44.1834,44.2316,9213972.6727607,0
+QCOM.US,D,20170207,000000,44.5186,44.5687,44.1353,44.5619,12038799.989398,0
+QCOM.US,D,20170208,000000,44.6611,44.6611,44.0989,44.2414,10632811.408238,0
+QCOM.US,D,20170209,000000,44.2591,44.4164,44.1353,44.2316,8430701.2879757,0
+QCOM.US,D,20170210,000000,44.4164,45.4092,44.2768,45.1703,16557723.448105,0
+QCOM.US,D,20170213,000000,45.6569,46.1149,45.3885,45.9497,16657400.399223,0
+QCOM.US,D,20170214,000000,46.3656,46.4412,45.8563,46.4107,15346011.172777,0
+QCOM.US,D,20170215,000000,46.5356,47.262,46.4196,47.256,15967848.360959,0
+QCOM.US,D,20170216,000000,47.3268,47.5961,47.2167,47.5784,12530240.310399,0
+QCOM.US,D,20170217,000000,47.5549,47.6315,46.8865,47.2306,14350649.674693,0
+QCOM.US,D,20170221,000000,47.5382,47.8399,47.3268,47.4713,10982731.151559,0
+QCOM.US,D,20170222,000000,47.495,47.7662,47.2473,47.7662,9737935.6549308,0
+QCOM.US,D,20170223,000000,47.6875,47.9353,47.489,47.7968,11361845.802524,0
+QCOM.US,D,20170224,000000,47.6965,47.8725,47.262,47.8645,12001152.933699,0
+QCOM.US,D,20170227,000000,47.7564,48.1093,47.5441,47.9078,8037719.1321807,0
+QCOM.US,D,20170228,000000,47.6945,47.721,47.1892,47.6866,10244185.547336,0
+QCOM.US,D,20170301,000000,48.066,48.1937,47.5107,48.1368,12518983.326983,0
+QCOM.US,D,20170302,000000,48.0817,48.2577,47.4851,47.5931,9146073.6822358,0
+QCOM.US,D,20170303,000000,47.721,47.7653,47.2806,47.6561,7935253.623308,0
+QCOM.US,D,20170306,000000,47.5107,47.7564,47.3407,47.663,7876964.52572,0
+QCOM.US,D,20170307,000000,47.7878,47.9756,47.4428,47.8999,7331511.0313332,0
+QCOM.US,D,20170308,000000,48.0592,49.0391,47.9589,48.7777,14879933.400042,0
+QCOM.US,D,20170309,000000,48.6754,49.0549,48.4671,48.9447,10670103.408607,0
+QCOM.US,D,20170310,000000,49.275,49.6358,49.2249,49.5109,10475875.935599,0
+QCOM.US,D,20170313,000000,49.739,49.8471,49.1384,49.3596,9164584.3748025,0
+QCOM.US,D,20170314,000000,49.2898,49.2898,48.7345,49.1541,7434275.6412566,0
+QCOM.US,D,20170315,000000,49.3262,49.6023,49.1237,49.4068,10694308.21199,0
+QCOM.US,D,20170316,000000,49.2249,49.5866,49.107,49.2652,8534868.8242552,0
+QCOM.US,D,20170317,000000,49.4529,49.4883,48.5545,48.5919,18223765.132454,0
+QCOM.US,D,20170320,000000,48.7925,49.0293,48.6263,48.8092,8880736.4604867,0
+QCOM.US,D,20170321,000000,48.9084,49.0549,47.9078,47.9589,11953525.669477,0
+QCOM.US,D,20170322,000000,47.8999,48.2321,47.3662,48.1593,10813045.224953,0
+QCOM.US,D,20170323,000000,48.2637,48.356,47.78,47.9658,9141817.0876934,0
+QCOM.US,D,20170324,000000,48.5241,48.5241,47.8232,48.0592,6351514.5780332,0
+QCOM.US,D,20170327,000000,47.8911,48.0749,47.6866,47.8399,5323212.2877199,0
+QCOM.US,D,20170328,000000,47.8458,48.6431,47.8458,48.4474,6786356.6379971,0
+QCOM.US,D,20170329,000000,48.2017,48.4386,48.008,48.4307,4630426.092178,0
+QCOM.US,D,20170330,000000,48.4307,48.6754,48.2871,48.2931,7248000.7972011,0
+QCOM.US,D,20170331,000000,48.5152,48.7078,48.0994,48.412,11347762.619386,0
+QCOM.US,D,20170403,000000,48.3461,48.412,47.316,47.7033,13435039.300601,0
+QCOM.US,D,20170404,000000,47.5343,48.0503,47.492,47.8557,8224825.1516046,0
+QCOM.US,D,20170405,000000,47.9589,48.5742,47.6375,47.6778,7903224.3771371,0
+QCOM.US,D,20170406,000000,47.6561,47.8999,47.4006,47.7299,6596772.352726,0
+QCOM.US,D,20170407,000000,47.7721,47.7878,47.4458,47.553,6194019.5626132,0
+QCOM.US,D,20170410,000000,47.6473,47.9658,47.5107,47.721,6182972.1534028,0
+QCOM.US,D,20170411,000000,47.553,47.5854,46.2004,46.7341,20491843.311969,0
+QCOM.US,D,20170412,000000,46.1326,46.1414,44.8517,45.0788,28226259.735992,0
+QCOM.US,D,20170413,000000,44.8607,45.3207,44.5648,44.5726,19565752.1929,0
+QCOM.US,D,20170417,000000,44.7397,44.8607,44.5392,44.6572,11584626.235004,0
+QCOM.US,D,20170418,000000,44.4124,44.7299,44.2316,44.4695,12836767.002329,0
+QCOM.US,D,20170419,000000,44.7486,44.8322,44.1597,44.4184,16137055.115474,0
+QCOM.US,D,20170420,000000,44.9344,45.0877,43.398,44.4615,28046677.023604,0
+QCOM.US,D,20170421,000000,44.5569,44.5806,44.0802,44.3279,12091011.435027,0
+QCOM.US,D,20170424,000000,44.7583,44.9589,44.5392,44.5884,12678090.842964,0
+QCOM.US,D,20170425,000000,44.8931,45.1624,44.7132,44.7486,13782472.63927,0
+QCOM.US,D,20170426,000000,44.9176,45.0013,44.6729,44.784,8723498.8347462,0
+QCOM.US,D,20170427,000000,44.9501,45.0357,44.6729,44.9256,8236126.898443,0
+QCOM.US,D,20170428,000000,43.7371,45.5517,43.1022,45.3738,40712032.672859,0
+QCOM.US,D,20170501,000000,45.3001,45.3374,44.8292,45.2567,15351967.760026,0
+QCOM.US,D,20170502,000000,45.3001,45.3609,44.665,44.9933,12164149.780688,0
+QCOM.US,D,20170503,000000,45.0956,46.2437,44.9589,46.0068,21735739.470744,0
+QCOM.US,D,20170504,000000,46.2093,46.4363,46.0147,46.3616,14204378.070122,0
+QCOM.US,D,20170505,000000,46.3783,46.4363,46.1817,46.3783,10788299.191098,0
+QCOM.US,D,20170508,000000,46.4294,46.4363,46.0668,46.1159,8320692.1250562,0
+QCOM.US,D,20170509,000000,46.1778,46.5956,46.1237,46.5641,9846310.952928,0
+QCOM.US,D,20170510,000000,46.623,46.798,46.3232,46.7164,10079933.289814,0
+QCOM.US,D,20170511,000000,46.6507,46.6909,45.939,46.1699,16005969.501996,0
+QCOM.US,D,20170512,000000,46.0147,46.7341,45.931,46.7086,10776412.467716,0
+QCOM.US,D,20170515,000000,46.5061,46.8501,46.5022,46.7755,12622741.888356,0
+QCOM.US,D,20170516,000000,46.7665,47.2649,46.5219,47.2423,11241856.431082,0
+QCOM.US,D,20170517,000000,46.9789,47.3455,46.6909,46.7411,17540320.249313,0
+QCOM.US,D,20170518,000000,46.9268,47.5441,46.454,47.3829,15545337.606552,0
+QCOM.US,D,20170519,000000,47.6945,48.7925,47.4507,48.6911,19591190.025103,0
+QCOM.US,D,20170522,000000,49.3035,50.1685,49.2937,50.0526,24597138.503589,0
+QCOM.US,D,20170523,000000,50.1351,50.5666,49.9268,49.9995,16830820.002208,0
+QCOM.US,D,20170524,000000,50.0526,50.3385,49.4529,49.5109,10215082.201238,0
+QCOM.US,D,20170525,000000,49.5209,49.7714,49.1905,49.3497,11310184.743523,0
+QCOM.US,D,20170526,000000,49.1611,49.4332,48.9123,49.044,9644717.8622125,0
+QCOM.US,D,20170530,000000,48.8396,49.2308,48.7452,48.8897,13541498.927583,0
+QCOM.US,D,20170531,000000,48.8219,49.224,48.6007,48.8309,16519411.045171,0
+QCOM.US,D,20170601,000000,48.9841,50.0054,48.8976,49.9818,13519334.929328,0
+QCOM.US,D,20170602,000000,50.2127,50.2728,49.7489,49.9464,11171618.551729,0
+QCOM.US,D,20170605,000000,49.8796,50.3485,49.8609,50.1862,9336721.0987921,0
+QCOM.US,D,20170606,000000,49.9641,50.2285,49.6053,49.622,9230834.2401473,0
+QCOM.US,D,20170607,000000,49.7115,49.8707,48.7098,49.0529,11851208.693779,0
+QCOM.US,D,20170608,000000,49.2563,49.5808,49.1207,49.5552,12079333.268499,0
+QCOM.US,D,20170609,000000,49.7676,49.8707,48.3796,48.6439,15978068.664203,0
+QCOM.US,D,20170612,000000,48.1909,49.1748,48.1583,49.0176,11710664.772591,0
+QCOM.US,D,20170613,000000,49.4078,49.5089,49.0254,49.0617,8333646.0491262,0
+QCOM.US,D,20170614,000000,49.1974,49.4255,48.3176,48.6086,7887681.2960139,0
+QCOM.US,D,20170615,000000,48.1053,48.7452,48.0867,48.5408,6343991.2709966,0
+QCOM.US,D,20170616,000000,48.583,48.6086,48.0454,48.4474,17035382.739069,0
+QCOM.US,D,20170619,000000,48.5654,49.1611,48.5241,49.1207,8370523.9878375,0
+QCOM.US,D,20170620,000000,48.9929,49.1207,48.183,48.4209,9586883.5203034,0
+QCOM.US,D,20170621,000000,48.4209,48.4641,47.8488,48.0307,9763734.6465658,0
+QCOM.US,D,20170622,000000,47.953,48.3845,47.7968,48.1506,6520382.5548275,0
+QCOM.US,D,20170623,000000,48.2921,48.9733,48.2341,48.5241,13895484.00355,0
+QCOM.US,D,20170626,000000,48.6764,49.1876,47.9255,48.2243,8607247.2090847,0
+QCOM.US,D,20170627,000000,47.9943,48.0307,47.2463,47.261,7990541.5368854,0
+QCOM.US,D,20170628,000000,47.2383,48.0218,47.0486,47.8842,8836098.1720694,0
+QCOM.US,D,20170629,000000,47.6866,47.6866,46.5091,46.9642,9917501.0723593,0
+QCOM.US,D,20170630,000000,47.4084,47.435,46.9188,47.0821,10267133.922836,0
+QCOM.US,D,20170703,000000,47.3475,47.7672,46.8265,46.8511,5136485.740037,0
+QCOM.US,D,20170705,000000,46.9041,47.3731,46.7086,47.2777,7995896.8699809,0
+QCOM.US,D,20170706,000000,46.9111,47.089,46.6703,46.7164,6639292.5173771,0
+QCOM.US,D,20170707,000000,46.9288,47.5175,46.7843,47.1942,6126933.4351474,0
+QCOM.US,D,20170710,000000,47.2109,47.6512,47.0576,47.4409,5964962.0774743,0
+QCOM.US,D,20170711,000000,47.435,47.435,46.9111,47.1775,7171623.2075089,0
+QCOM.US,D,20170712,000000,47.5677,48.012,47.5097,47.9255,7185748.1020181,0
+QCOM.US,D,20170713,000000,48.0709,48.1909,47.8939,47.9452,7294081.6886445,0
+QCOM.US,D,20170714,000000,48.1733,48.5408,47.8753,48.4376,5206649.3528016,0
+QCOM.US,D,20170717,000000,48.3727,48.5319,48.0798,48.1417,5978952.681716,0
+QCOM.US,D,20170718,000000,48.0365,48.0709,47.7496,47.9943,8725129.647617,0
+QCOM.US,D,20170719,000000,48.1417,48.5487,47.7584,48.412,10187319.723115,0
+QCOM.US,D,20170720,000000,46.9888,47.261,45.5802,46.0155,42037664.806474,0
+QCOM.US,D,20170721,000000,45.7512,46.0411,45.5045,45.9065,14205414.750295,0
+QCOM.US,D,20170724,000000,45.8288,45.94,45.2676,45.3777,10336402.26715,0
+QCOM.US,D,20170725,000000,45.36,45.7453,45.2509,45.4179,8340357.5104541,0
+QCOM.US,D,20170726,000000,45.4366,45.4907,44.9668,45.3098,8874145.0465192,0
+QCOM.US,D,20170727,000000,45.2587,45.5045,44.5343,44.7555,16487811.120916,0
+QCOM.US,D,20170728,000000,44.5687,45.1772,44.5687,45.0887,7791822.4613664,0
+QCOM.US,D,20170731,000000,45.2754,45.4416,44.9766,45.3511,13255177.834174,0
+QCOM.US,D,20170801,000000,45.4445,45.5575,45.1133,45.5408,10979273.177168,0
+QCOM.US,D,20170802,000000,45.4416,45.5202,45.0013,45.3335,27061853.242124,0
+QCOM.US,D,20170803,000000,45.3255,45.4819,44.9766,45.1476,10137273.199375,0
+QCOM.US,D,20170804,000000,45.1034,45.188,44.7732,44.8685,10175915.223875,0
+QCOM.US,D,20170807,000000,44.7643,45.0601,44.7555,44.9334,7690477.0554075,0
+QCOM.US,D,20170808,000000,44.8056,45.473,44.5156,44.5834,12264154.318672,0
+QCOM.US,D,20170809,000000,44.382,45.019,44.3367,44.9933,9481263.2074928,0
+QCOM.US,D,20170810,000000,44.7967,44.9766,44.4291,44.6277,12524762.895242,0
+QCOM.US,D,20170811,000000,44.669,45.3021,44.5834,44.9491,6912660.7040682,0
+QCOM.US,D,20170814,000000,45.2234,45.7364,45.1133,45.6589,9519917.4401982,0
+QCOM.US,D,20170815,000000,45.7512,46.1109,45.4907,45.932,9234742.9008147,0
+QCOM.US,D,20170816,000000,46.0942,46.1267,45.4082,45.4543,8695913.3756119,0
+QCOM.US,D,20170817,000000,45.3511,45.5408,44.5687,44.5687,7597134.1285762,0
+QCOM.US,D,20170818,000000,44.5609,44.6906,44.2503,44.2689,7849056.5664733,0
+QCOM.US,D,20170821,000000,44.3367,44.4065,43.9111,44.321,6100709.1909984,0
+QCOM.US,D,20170822,000000,44.5156,44.8685,44.5156,44.6365,5203683.776059,0
+QCOM.US,D,20170823,000000,44.5913,44.6818,44.15,44.5343,6167803.457268,0
+QCOM.US,D,20170824,000000,44.6532,44.9413,44.5609,44.7555,7268772.0426057,0
+QCOM.US,D,20170825,000000,45.0013,45.068,44.3544,44.3633,10180793.419579,0
+QCOM.US,D,20170828,000000,44.6306,44.665,44.3633,44.665,5238232.9994482,0
+QCOM.US,D,20170829,000000,44.2316,44.7053,44.209,44.665,5777482.6904125,0
+QCOM.US,D,20170830,000000,44.613,45.0769,44.4498,44.9216,5648272.0539284,0
+QCOM.US,D,20170831,000000,45.0543,45.3345,44.9304,45.0641,9529773.531959,0
+QCOM.US,D,20170901,000000,45.2873,45.4936,44.7643,44.8734,6149886.8974004,0
+QCOM.US,D,20170905,000000,44.7053,44.7416,42.9566,43.1296,20790852.800966,0
+QCOM.US,D,20170906,000000,43.2673,43.7657,42.9566,43.4914,18798537.651247,0
+QCOM.US,D,20170907,000000,43.5868,43.6978,43.3204,43.4344,11640307.86323,0
+QCOM.US,D,20170908,000000,43.4059,43.4914,42.1732,42.7847,14512735.992974,0
+QCOM.US,D,20170911,000000,43.052,43.6801,43.0294,43.5965,8666909.7298639,0
+QCOM.US,D,20170912,000000,43.6242,44.0281,43.5514,43.8776,5242786.6603402,0
+QCOM.US,D,20170913,000000,43.7942,44.0576,43.7244,43.975,7172519.4933099,0
+QCOM.US,D,20170914,000000,43.9406,44.4744,43.6801,44.382,8978580.1459833,0
+QCOM.US,D,20170915,000000,44.785,45.0788,44.3456,44.9913,15275294.121334,0
+QCOM.US,D,20170918,000000,45.0357,45.1476,44.7899,45.0444,6961278.8676888,0
+QCOM.US,D,20170919,000000,45.1722,45.2607,44.8822,45.0877,6688962.621427,0
+QCOM.US,D,20170920,000000,45.1968,45.2774,44.382,44.8115,9744168.9615181,0
+QCOM.US,D,20170921,000000,44.7053,44.9993,44.5796,44.8557,6669430.5089461,0
+QCOM.US,D,20170922,000000,44.6729,45.0257,44.6405,44.9059,4761825.0496134,0
+QCOM.US,D,20170925,000000,44.7416,45.076,44.4901,44.4979,9486300.109878,0
+QCOM.US,D,20170926,000000,44.613,44.7142,43.8393,44.0773,10878919.687959,0
+QCOM.US,D,20170927,000000,44.3367,44.4901,44.0969,44.4399,9512392.0984605,0
+QCOM.US,D,20170928,000000,44.2935,44.8645,44.2316,44.613,6649791.5746615,0
+QCOM.US,D,20170929,000000,44.7506,44.8685,44.4979,44.6896,6227818.9986749,0
+QCOM.US,D,20171002,000000,44.9059,44.9658,44.5706,44.7229,5141842.0904829,0
+QCOM.US,D,20171003,000000,44.8203,45.018,44.5275,44.846,5078114.2370576,0
+QCOM.US,D,20171004,000000,44.7683,44.9304,44.5442,44.7948,5252982.5471719,0
+QCOM.US,D,20171005,000000,44.9746,45.1968,44.7948,45.1291,6007287.9281776,0
+QCOM.US,D,20171006,000000,44.9658,45.3708,44.9658,45.243,5555389.9868792,0
+QCOM.US,D,20171009,000000,45.4122,45.6736,45.1555,45.586,6747719.7002505,0
+QCOM.US,D,20171010,000000,45.648,46.4677,45.6047,46.4393,10151787.73913,0
+QCOM.US,D,20171011,000000,46.3704,46.8816,46.2585,46.6574,10934951.28476,0
+QCOM.US,D,20171012,000000,46.4481,46.7037,45.6569,45.6913,8269020.8925491,0
+QCOM.US,D,20171013,000000,46.0165,46.0165,45.4681,45.536,8116993.1187808,0
+QCOM.US,D,20171016,000000,45.6736,45.6913,45.0965,45.1555,6870385.7208905,0
+QCOM.US,D,20171017,000000,45.1034,45.2057,44.6985,45.1811,8888760.3039753,0
+QCOM.US,D,20171018,000000,45.2961,45.4062,44.846,45.009,6997740.7100407,0
+QCOM.US,D,20171019,000000,44.8557,45.1722,44.836,45.0788,7777875.6031967,0
+QCOM.US,D,20171020,000000,45.2696,45.3345,44.778,44.846,10259301.341243,0
+QCOM.US,D,20171023,000000,45.0877,46.3626,44.9383,46.0245,11339296.228425,0
+QCOM.US,D,20171024,000000,46.0707,46.9318,46.0342,46.7675,13147588.948122,0
+QCOM.US,D,20171025,000000,46.5356,46.9218,46.1002,46.4157,8785424.9604148,0
+QCOM.US,D,20171026,000000,46.6397,46.8894,46.2632,46.3803,6112643.7298551,0
+QCOM.US,D,20171027,000000,46.2958,47.1558,45.9998,47.0438,10395681.246787,0
+QCOM.US,D,20171030,000000,46.6899,47.2167,46.621,47.1205,8214371.8750933,0
+QCOM.US,D,20171031,000000,45.0543,45.2509,43.1209,43.975,34699785.160935,0
+QCOM.US,D,20171101,000000,44.3731,46.1129,43.5435,46.0874,18124010.862696,0
+QCOM.US,D,20171102,000000,46.2073,48.0002,46.2073,47.2757,20111493.597482,0
+QCOM.US,D,20171103,000000,47.2079,56.0239,46.7341,53.2855,93917334.121159,0
+QCOM.US,D,20171106,000000,55.6387,56.3199,53.5784,53.8979,68135333.256957,0
+QCOM.US,D,20171107,000000,53.8979,55.3113,53.8379,55.2592,27078477.766842,0
+QCOM.US,D,20171108,000000,55.3536,56.7169,55.3536,56.4564,30706623.360104,0
+QCOM.US,D,20171109,000000,55.9591,56.3199,55.1138,55.6907,18498555.57516,0
+QCOM.US,D,20171110,000000,55.4833,56.1223,55.1049,55.6633,11164744.31432,0
+QCOM.US,D,20171113,000000,56.0042,57.6045,55.8185,57.3204,28274925.715087,0
+QCOM.US,D,20171114,000000,57.0373,57.5868,56.5095,56.8978,16277964.265497,0
+QCOM.US,D,20171115,000000,56.5095,57.3155,56.2402,56.5627,12252839.346278,0
+QCOM.US,D,20171116,000000,56.6992,57.3618,56.4064,56.9912,14306887.325067,0
+QCOM.US,D,20171117,000000,57.2173,57.7156,56.8978,57.5181,15079492.807084,0
+QCOM.US,D,20171120,000000,57.054,57.6292,56.8545,57.3017,11264326.65184,0
+QCOM.US,D,20171121,000000,56.3376,57.6979,56.2658,57.4827,13007591.344158,0
+QCOM.US,D,20171122,000000,57.2173,58.848,57.1042,58.7319,17894881.145671,0
+QCOM.US,D,20171124,000000,59.0622,59.7257,59.0092,59.4052,10710698.74609,0
+QCOM.US,D,20171127,000000,59.1398,59.4142,58.6573,58.7496,23660259.399691,0
+QCOM.US,D,20171128,000000,58.7596,59.4732,58.4391,59.4545,14777528.9322,0
+QCOM.US,D,20171129,000000,59.2028,59.2903,57.402,57.8306,19561739.76248,0
+QCOM.US,D,20171130,000000,57.8208,58.3329,57.1327,57.6723,17814395.494611,0
+QCOM.US,D,20171201,000000,56.6805,57.4817,56.1616,56.9342,18231758.455427,0
+QCOM.US,D,20171204,000000,57.0305,57.116,55.4647,56.1262,19926279.85001,0
+QCOM.US,D,20171205,000000,56.3787,56.5341,55.9885,56.2461,11108775.793249,0
+QCOM.US,D,20171206,000000,56.197,57.0993,55.9522,56.4908,7968686.8131855,0
+QCOM.US,D,20171207,000000,56.6895,56.9853,56.309,56.7071,7769194.5512773,0
+QCOM.US,D,20171208,000000,57.0305,57.0305,55.5344,55.845,10772410.210801,0
+QCOM.US,D,20171211,000000,55.6907,56.7366,55.6387,56.6638,14008250.186358,0
+QCOM.US,D,20171212,000000,56.4034,56.6039,56.1163,56.3877,8037650.9696965,0
+QCOM.US,D,20171213,000000,56.4908,56.8781,56.361,56.4211,7463314.8942726,0
+QCOM.US,D,20171214,000000,56.3877,56.6541,56.1124,56.2461,8119146.8498148,0
+QCOM.US,D,20171215,000000,56.7956,56.8732,56.0712,56.2992,21653592.486297,0
+QCOM.US,D,20171218,000000,56.4456,56.9057,56.3356,56.8398,8495916.5078499,0
+QCOM.US,D,20171219,000000,56.6039,56.9243,56.0142,56.0909,8201065.9477461,0
+QCOM.US,D,20171220,000000,56.1262,56.6541,55.9257,56.1616,7974123.5343219,0
+QCOM.US,D,20171221,000000,56.2893,56.4731,55.9335,55.9798,6270164.1790381,0
+QCOM.US,D,20171222,000000,55.9079,56.4908,55.8991,56.2706,5094819.1324655,0
+QCOM.US,D,20171226,000000,56.0632,56.4545,55.8126,55.8991,4865915.2672539,0
+QCOM.US,D,20171227,000000,55.9168,56.197,55.7958,56.1076,5625512.9056233,0
+QCOM.US,D,20171228,000000,56.2362,56.2706,55.9434,55.9708,2819574.7359434,0
+QCOM.US,D,20171229,000000,55.9522,56.2048,55.6387,55.6553,7623415.344354,0
+QCOM.US,D,20180102,000000,55.9708,56.7956,55.7871,56.6805,7271943.1241517,0
+QCOM.US,D,20180103,000000,56.6992,57.4305,56.2362,57.3264,7871984.5949636,0
+QCOM.US,D,20180104,000000,57.5348,57.8385,57.2978,57.402,5815059.5489257,0
+QCOM.US,D,20180105,000000,57.4118,57.8975,56.9419,57.7874,6233518.1962435,0
+QCOM.US,D,20180108,000000,57.5938,57.8385,57.3264,57.6125,4905932.7496455,0
+QCOM.US,D,20180109,000000,57.065,57.2566,56.4545,56.7435,8768975.4199854,0
+QCOM.US,D,20180110,000000,56.9243,57.1504,56.4034,56.7336,7555755.4311996,0
+QCOM.US,D,20180111,000000,56.6805,56.9419,56.6314,56.8821,4868250.0866791,0
+QCOM.US,D,20180112,000000,57.0403,57.29,56.5784,56.8398,5739567.0541789,0
+QCOM.US,D,20180116,000000,57.578,59.6805,57.402,59.3325,27611385.294714,0
+QCOM.US,D,20180117,000000,59.5684,59.8997,58.4588,59.1341,14414443.655902,0
+QCOM.US,D,20180118,000000,58.8971,59.2716,58.674,59.1595,7808569.0681454,0
+QCOM.US,D,20180119,000000,59.1518,59.3325,58.8971,59.1518,10194602.935429,0
+QCOM.US,D,20180122,000000,58.9511,59.769,58.8607,59.6992,9853256.4048738,0
+QCOM.US,D,20180123,000000,59.6383,59.8958,59.3237,59.4112,8953180.9730993,0
+QCOM.US,D,20180124,000000,59.2903,59.363,58.5766,59.0967,14236987.206086,0
+QCOM.US,D,20180125,000000,59.2372,59.4377,58.4971,58.612,10474682.583449,0
+QCOM.US,D,20180126,000000,59.0642,59.5754,58.7683,59.5754,9104129.3379745,0
+QCOM.US,D,20180129,000000,59.2549,59.3325,58.4588,58.5246,10906207.063394,0
+QCOM.US,D,20180130,000000,58.6209,59.0397,58.0114,58.2385,9265140.3167642,0
+QCOM.US,D,20180131,000000,58.7241,59.4456,58.6828,59.3325,15749099.688559,0
+QCOM.US,D,20180201,000000,58.2464,59.42,57.6546,58.0744,19368057.589346,0
+QCOM.US,D,20180202,000000,57.5348,58.2818,57.2566,57.4394,12552814.300911,0
+QCOM.US,D,20180205,000000,57.6379,57.8562,52.5964,53.6649,41264628.985191,0
+QCOM.US,D,20180206,000000,54.1701,56.0996,54.0727,55.9885,28134302.440558,0
+QCOM.US,D,20180207,000000,55.8283,57.4817,55.6553,56.544,17238641.232572,0
+QCOM.US,D,20180208,000000,56.1872,56.5704,54.2478,54.2645,15446168.313338,0
+QCOM.US,D,20180209,000000,54.7275,55.9168,53.4309,55.6298,26539990.071411,0
+QCOM.US,D,20180212,000000,56.4122,57.116,55.9798,57.0826,15729814.792252,0
+QCOM.US,D,20180213,000000,56.7071,57.1681,56.4908,57.116,8827425.2589543,0
+QCOM.US,D,20180214,000000,56.6384,58.0744,56.6039,57.8807,11891410.316613,0
+QCOM.US,D,20180215,000000,57.7068,57.7068,55.5177,56.7504,17879411.313784,0
+QCOM.US,D,20180216,000000,56.309,57.23,56.1566,56.3787,13520096.924861,0
+QCOM.US,D,20180220,000000,54.7776,55.7615,53.7789,55.6298,31623441.329256,0
+QCOM.US,D,20180221,000000,54.8749,55.5177,54.4639,55.1177,17130822.425305,0
+QCOM.US,D,20180222,000000,54.9015,55.274,53.9274,54.055,13470487.861843,0
+QCOM.US,D,20180223,000000,54.6037,55.0468,53.9274,55.0468,7771564.9779705,0
+QCOM.US,D,20180226,000000,56.1163,58.5589,55.8038,58.2307,31425239.067796,0
+QCOM.US,D,20180227,000000,58.7447,59.2991,57.8788,58.1667,16338663.466448,0
+QCOM.US,D,20180228,000000,58.4822,58.4999,56.9125,56.9922,10928241.858133,0
+QCOM.US,D,20180301,000000,57.0196,58.0773,56.4054,56.9587,12316401.371569,0
+QCOM.US,D,20180302,000000,56.3897,56.8624,56.1439,56.7651,12103675.4142,0
+QCOM.US,D,20180305,000000,56.4142,57.5191,55.7134,56.1252,17615479.053091,0
+QCOM.US,D,20180306,000000,55.676,55.7221,53.5401,54.4856,26744895.655394,0
+QCOM.US,D,20180307,000000,53.9165,54.8985,53.8566,54.7914,14372866.575176,0
+QCOM.US,D,20180308,000000,54.9319,55.0124,53.9814,54.2065,10152756.256817,0
+QCOM.US,D,20180309,000000,54.6783,55.2917,54.4669,55.2651,8730810.5328763,0
+QCOM.US,D,20180312,000000,55.2828,55.6583,54.6262,55.0715,18021249.304824,0
+QCOM.US,D,20180313,000000,52.4078,53.8369,51.8444,52.3457,43991840.502847,0
+QCOM.US,D,20180314,000000,52.5217,52.9433,50.7632,52.7134,33939924.028783,0
+QCOM.US,D,20180315,000000,52.6368,52.8559,52.2229,52.5129,11968669.949201,0
+QCOM.US,D,20180316,000000,53.135,53.9165,53.0299,53.1527,29167476.822474,0
+QCOM.US,D,20180319,000000,52.7763,52.9149,50.7671,51.18,16116674.532667,0
+QCOM.US,D,20180320,000000,51.7225,51.8121,50.8124,51.0836,12106720.344283,0
+QCOM.US,D,20180321,000000,50.4172,51.1023,49.7753,49.8127,13950412.792397,0
+QCOM.US,D,20180322,000000,49.3134,49.8294,48.6804,48.7345,15458872.986533,0
+QCOM.US,D,20180323,000000,48.7777,49.2338,47.0419,47.0506,16780352.295357,0
+QCOM.US,D,20180326,000000,47.8557,49.2249,47.5667,49.2171,13792983.90476,0
+QCOM.US,D,20180327,000000,49.6171,50.1882,47.8213,48.0827,13963246.669106,0
+QCOM.US,D,20180328,000000,48.0572,49.0755,47.7476,47.9629,14741408.91962,0
+QCOM.US,D,20180329,000000,48.2607,49.0411,47.8949,48.584,9674166.0901344,0
+QCOM.US,D,20180402,000000,48.3128,48.4347,46.5326,47.1824,18783398.458278,0
+QCOM.US,D,20180403,000000,47.6031,48.2694,47.0142,48.0326,9044856.4624414,0
+QCOM.US,D,20180404,000000,47.1735,48.3295,46.8403,48.2164,8549873.7269574,0
+QCOM.US,D,20180405,000000,48.6548,48.6617,47.7338,48.2607,6641363.8430197,0
+QCOM.US,D,20180406,000000,47.7161,48.0247,46.568,46.5769,9491343.1163662,0
+QCOM.US,D,20180409,000000,46.9258,48.1289,46.7695,46.8481,8677370.1278287,0
+QCOM.US,D,20180410,000000,47.8557,48.2341,47.5353,48.0247,14063797.524316,0
+QCOM.US,D,20180411,000000,48.2341,48.2862,48.2341,48.2341,6650128.317681,0
+QCOM.US,D,20180412,000000,48.6381,48.7944,48.242,48.4002,8454164.4428352,0
+QCOM.US,D,20180413,000000,49.6348,49.795,48.5929,48.8671,14356736.482808,0
+QCOM.US,D,20180416,000000,49.049,49.0952,47.8458,48.0247,8953381.3911502,0
+QCOM.US,D,20180417,000000,48.2164,48.8179,48.0326,48.5319,8085744.1804525,0
+QCOM.US,D,20180418,000000,48.3471,48.7679,48.1211,48.4257,5470717.9384621,0
+QCOM.US,D,20180419,000000,47.3475,47.4713,46.0324,46.0942,21873988.249177,0
+QCOM.US,D,20180420,000000,46.3046,46.3743,44.9973,45.1034,13501301.374151,0
+QCOM.US,D,20180423,000000,45.1555,45.4269,44.0773,44.3053,12501451.325609,0
+QCOM.US,D,20180424,000000,44.613,44.9707,43.2957,43.7882,13309578.618104,0
+QCOM.US,D,20180425,000000,43.8423,44.2257,42.8505,43.6242,10970645.027476,0
+QCOM.US,D,20180426,000000,43.4207,44.3584,42.5783,44.2512,15606441.713008,0
+QCOM.US,D,20180427,000000,44.4959,45.0337,44.2698,44.8154,10769755.943315,0
+QCOM.US,D,20180430,000000,44.9353,45.4366,44.7162,44.7249,10800034.329254,0
+QCOM.US,D,20180501,000000,44.5058,44.7613,43.8748,44.5619,7733114.2153675,0
+QCOM.US,D,20180502,000000,44.9266,44.9353,43.7685,44.0693,9287008.2660207,0
+QCOM.US,D,20180503,000000,43.8345,44.318,43.2377,44.1126,9818673.6089176,0
+QCOM.US,D,20180504,000000,43.9966,46.1198,43.7675,46.0225,11268707.363147,0
+QCOM.US,D,20180507,000000,46.1022,46.7086,46.051,46.4815,10916447.713647,0
+QCOM.US,D,20180508,000000,46.5061,46.7086,45.6873,46.3489,11325033.991596,0
+QCOM.US,D,20180509,000000,46.3489,46.7558,45.7689,46.6191,8001797.5029506,0
+QCOM.US,D,20180510,000000,47.7426,48.2862,47.2983,48.1977,13990620.519335,0
+QCOM.US,D,20180511,000000,48.015,48.9153,47.8921,48.4257,10993341.100049,0
+QCOM.US,D,20180514,000000,50.2688,50.6787,49.3988,49.7479,17563842.410503,0
+QCOM.US,D,20180515,000000,49.5414,49.6348,48.417,48.7865,13743441.986875,0
+QCOM.US,D,20180516,000000,48.8907,49.8127,48.8112,49.7183,9894391.9554781,0
+QCOM.US,D,20180517,000000,49.5326,50.3131,49.4432,49.9346,13059354.13821,0
+QCOM.US,D,20180518,000000,49.9179,50.8458,49.4491,50.4242,13685553.725389,0
+QCOM.US,D,20180521,000000,50.5745,51.0925,49.7714,50.6011,16293447.322939,0
+QCOM.US,D,20180522,000000,50.7761,51.1711,50.0407,50.3199,10757634.211964,0
+QCOM.US,D,20180523,000000,49.9011,51.6086,49.8294,51.5742,12913173.077836,0
+QCOM.US,D,20180524,000000,51.3638,51.9516,50.8989,51.8022,14241521.537317,0
+QCOM.US,D,20180525,000000,51.5987,52.6102,51.5663,52.5748,13117367.53381,0
+QCOM.US,D,20180529,000000,52.7154,52.8028,51.121,51.5919,16587632.535808,0
+QCOM.US,D,20180530,000000,51.7492,51.9625,51.0856,51.7305,10323053.611081,0
+QCOM.US,D,20180531,000000,51.3864,51.8926,51.1741,51.4916,14462190.967485,0
+QCOM.US,D,20180601,000000,51.6891,52.0322,51.3963,51.9281,10011157.343148,0
+QCOM.US,D,20180604,000000,51.9359,52.159,51.3432,52.0156,10944662.912748,0
+QCOM.US,D,20180605,000000,52.1512,52.8028,52.0607,52.2533,7407243.6208009,0
+QCOM.US,D,20180606,000000,52.5021,53.025,52.3724,53.0162,7039325.9295712,0
+QCOM.US,D,20180607,000000,54.931,55.507,53.3533,53.7268,16689064.416561,0
+QCOM.US,D,20180608,000000,53.3779,53.7092,52.9857,53.3877,7940719.8476093,0
+QCOM.US,D,20180611,000000,53.3111,53.5262,52.9975,53.0978,8317891.3590966,0
+QCOM.US,D,20180612,000000,53.256,53.4958,52.7566,52.9729,8074134.1764091,0
+QCOM.US,D,20180613,000000,52.8686,53.3612,52.3821,52.4657,10921578.21228,0
+QCOM.US,D,20180614,000000,52.5306,52.8933,52.2279,52.678,9450497.5106579,0
+QCOM.US,D,20180615,000000,53.0427,53.1154,52.2013,53.0339,15581589.874698,0
+QCOM.US,D,20180618,000000,52.5474,52.6004,52.2013,52.448,7840589.1581617,0
+QCOM.US,D,20180619,000000,51.6341,52.0362,51.2518,52.0066,8982530.5180216,0
+QCOM.US,D,20180620,000000,52.4323,52.448,51.6607,52.0853,7366321.7138041,0
+QCOM.US,D,20180621,000000,52.4558,52.4558,51.7305,52.0509,7455450.7748144,0
+QCOM.US,D,20180622,000000,52.0775,52.3624,51.7688,51.8297,9113191.8963358,0
+QCOM.US,D,20180625,000000,51.467,51.5103,50.1538,50.544,9747334.9563116,0
+QCOM.US,D,20180626,000000,50.5716,50.6296,49.8894,50.0133,10084596.824562,0
+QCOM.US,D,20180627,000000,50.1037,50.9716,48.8543,48.8809,13355154.903693,0
+QCOM.US,D,20180628,000000,48.8356,50.0221,48.8082,49.5266,13232390.200053,0
+QCOM.US,D,20180629,000000,49.7321,50.3749,49.6869,49.7233,12725083.280467,0
+QCOM.US,D,20180702,000000,49.0843,49.8107,48.8356,49.7733,8239576.7340293,0
+QCOM.US,D,20180703,000000,49.9769,50.0851,48.9487,49.0204,4084669.4273387,0
+QCOM.US,D,20180705,000000,49.3478,50.8832,49.3075,50.836,13237672.283912,0
+QCOM.US,D,20180706,000000,50.9077,51.4494,50.5263,51.2429,9939482.9648731,0
+QCOM.US,D,20180709,000000,51.4395,51.6567,50.7043,51.4217,5166187.2882363,0
+QCOM.US,D,20180710,000000,51.4395,51.8032,51.3432,51.7158,7730369.4036861,0
+QCOM.US,D,20180711,000000,50.8832,51.3963,50.2668,50.7661,9821923.0264531,0
+QCOM.US,D,20180712,000000,51.2518,51.8229,50.7751,51.6695,9511310.6548663,0
+QCOM.US,D,20180713,000000,51.6077,52.0775,51.5476,51.7305,5943877.488112,0
+QCOM.US,D,20180716,000000,51.759,52.1325,51.4395,51.6981,6667333.7495408,0
+QCOM.US,D,20180717,000000,51.3166,52.1924,51.0502,52.1924,8533333.6423325,0
+QCOM.US,D,20180718,000000,52.272,52.272,51.7158,52.0607,7669990.6681462,0
+QCOM.US,D,20180719,000000,52.0156,52.795,51.9625,52.5474,9199086.8000683,0
+QCOM.US,D,20180720,000000,52.2533,52.4323,51.7393,51.9281,12259218.133989,0
+QCOM.US,D,20180723,000000,51.7393,52.4558,51.2242,52.3428,9042921.4617674,0
+QCOM.US,D,20180724,000000,52.5827,52.8215,51.7855,52.1414,7491877.0098984,0
+QCOM.US,D,20180725,000000,51.874,52.7154,51.1741,52.6455,14918034.194069,0
+QCOM.US,D,20180726,000000,55.8608,56.4898,54.2752,56.3306,35017979.845888,0
+QCOM.US,D,20180727,000000,56.0132,56.2667,55.1255,55.5424,15224811.154225,0
+QCOM.US,D,20180730,000000,55.507,55.7998,54.8641,54.9653,10776503.01191,0
+QCOM.US,D,20180731,000000,56.5537,57.2821,56.2589,56.7819,25227260.994341,0
+QCOM.US,D,20180801,000000,56.304,57.4738,56.304,57.0119,12084162.63138,0
+QCOM.US,D,20180802,000000,56.6668,57.6232,56.3847,57.3834,11985031.997485,0
+QCOM.US,D,20180803,000000,57.3568,58.1284,57.295,57.9427,8814652.4232755,0
+QCOM.US,D,20180806,000000,58.3506,58.4922,57.8807,58.2355,12278836.721263,0
+QCOM.US,D,20180807,000000,58.4115,58.4115,57.8099,57.981,8816101.1304046,0
+QCOM.US,D,20180808,000000,57.7755,58.0763,57.693,57.7313,8931502.251038,0
+QCOM.US,D,20180809,000000,57.6773,57.8542,57.5171,57.6586,7483417.7403908,0
+QCOM.US,D,20180810,000000,57.2791,57.5318,57.1396,57.4295,9860271.0366545,0
+QCOM.US,D,20180813,000000,57.7215,57.7922,57.2791,57.4472,8005201.5577641,0
+QCOM.US,D,20180814,000000,57.6684,58.1373,57.3873,57.9712,8853761.4116597,0
+QCOM.US,D,20180815,000000,57.7116,58.3152,57.1848,58.1904,15265458.376584,0
+QCOM.US,D,20180816,000000,58.3506,58.5629,58.0606,58.2621,11240454.522076,0
+QCOM.US,D,20180817,000000,58.0321,58.6445,57.693,58.5265,17122871.831054,0
+QCOM.US,D,20180820,000000,58.7663,58.9973,58.2395,58.616,15764399.62291,0
+QCOM.US,D,20180821,000000,58.555,59.1615,58.4999,58.961,13749122.872134,0
+QCOM.US,D,20180822,000000,58.67,59.4319,58.6622,59.2195,15644499.778312,0
+QCOM.US,D,20180823,000000,59.3424,59.6176,59.1832,59.2362,13587798.549387,0
+QCOM.US,D,20180824,000000,59.3601,59.6786,59.308,59.4927,18060730.643495,0
+QCOM.US,D,20180827,000000,59.6873,59.7867,59.5517,59.6618,14196745.906581,0
+QCOM.US,D,20180828,000000,60.7391,62.4504,60.1769,61.8223,28164093.515603,0
+QCOM.US,D,20180829,000000,61.726,62.0809,61.2552,61.3113,13402443.390194,0
+QCOM.US,D,20180830,000000,61.1058,61.2749,60.2457,60.3716,13575364.491429,0
+QCOM.US,D,20180831,000000,60.2368,61.1323,60.1956,60.8758,12604414.318882,0
+QCOM.US,D,20180904,000000,61.4558,62.6814,61.4311,62.5625,14567634.261306,0
+QCOM.US,D,20180905,000000,62.4042,63.5356,61.9659,63.3783,17125159.852355,0
+QCOM.US,D,20180906,000000,63.3419,63.7903,62.7532,62.9066,13419574.555467,0
+QCOM.US,D,20180907,000000,62.4406,63.1365,62.2401,62.9223,27316227.494756,0
+QCOM.US,D,20180910,000000,63.1808,65.0425,63.0314,64.6572,16370602.168423,0
+QCOM.US,D,20180911,000000,64.2286,64.9599,64.2012,64.8282,10627108.141268,0
+QCOM.US,D,20180912,000000,64.4507,64.8184,62.6019,64.1461,14136045.68828,0
+QCOM.US,D,20180913,000000,65.8721,67.3769,65.6931,66.7036,27535226.435382,0
+QCOM.US,D,20180914,000000,66.6348,67.9824,66.5267,67.1352,15044734.009489,0
+QCOM.US,D,20180917,000000,66.9111,67.3032,65.3639,65.4799,12928060.985229,0
+QCOM.US,D,20180918,000000,65.9802,68.3923,65.7218,66.802,13077655.256572,0
+QCOM.US,D,20180919,000000,67.3839,67.3839,65.9547,66.2131,13850714.476917,0
+QCOM.US,D,20180920,000000,66.5867,67.1509,66.3458,66.6959,13437661.012869,0
+QCOM.US,D,20180921,000000,66.9012,66.9366,65.3806,65.8898,26246793.723241,0
+QCOM.US,D,20180924,000000,65.3383,66.0254,65.0867,65.7836,17276722.69694,0
+QCOM.US,D,20180925,000000,64.9452,65.7738,64.8912,65.0327,23200176.873523,0
+QCOM.US,D,20180926,000000,64.9776,65.4966,63.9967,64.1558,12645874.404299,0
+QCOM.US,D,20180927,000000,64.5333,64.9776,63.9004,64.1135,13979489.687382,0
+QCOM.US,D,20180928,000000,63.9338,65.4966,63.7017,64.3967,22460724.809993,0
+QCOM.US,D,20181001,000000,64.7811,65.649,64.4606,64.9079,10447460.318447,0
+QCOM.US,D,20181002,000000,64.729,66.0795,64.6129,65.5782,10314015.469132,0
+QCOM.US,D,20181003,000000,65.7935,66.0579,64.8989,64.9452,7918892.5923732,0
+QCOM.US,D,20181004,000000,64.3712,64.9963,64.2433,64.7122,9618670.6370525,0
+QCOM.US,D,20181005,000000,64.721,64.9599,63.0736,63.6634,26185845.271414,0
+QCOM.US,D,20181008,000000,63.2801,64.0134,63.0835,63.4138,11302161.917384,0
+QCOM.US,D,20181009,000000,63.2633,63.4403,62.6638,62.7001,11553339.654707,0
+QCOM.US,D,20181010,000000,61.4832,62.189,59.5616,59.6599,24939273.480792,0
+QCOM.US,D,20181011,000000,59.3198,59.8928,56.8703,57.4777,28916423.201913,0
+QCOM.US,D,20181012,000000,58.6042,58.6946,56.5685,57.4777,17628788.032491,0
+QCOM.US,D,20181015,000000,57.4247,58.2925,57.229,57.3706,13774608.519812,0
+QCOM.US,D,20181016,000000,57.9152,59.3552,57.7736,59.1134,17819488.351273,0
+QCOM.US,D,20181017,000000,59.3463,59.5537,58.3722,59.0957,16530639.542773,0
+QCOM.US,D,20181018,000000,58.7202,59.2933,57.9957,58.2464,13666820.23306,0
+QCOM.US,D,20181019,000000,58.5148,59.1949,58.1117,58.4361,11937914.42587,0
+QCOM.US,D,20181022,000000,58.729,59.5448,58.3152,59.1134,14418090.857489,0
+QCOM.US,D,20181023,000000,56.9125,59.8279,56.8358,59.3463,15033968.406371,0
+QCOM.US,D,20181024,000000,58.8912,59.3552,55.8765,55.9865,26155639.11736,0
+QCOM.US,D,20181025,000000,57.0502,57.0668,55.7448,56.5026,22801681.695302,0
+QCOM.US,D,20181026,000000,54.985,56.8968,54.696,55.8598,19070015.600686,0
+QCOM.US,D,20181029,000000,56.7719,56.941,54.7776,55.5816,16529699.510899,0
+QCOM.US,D,20181030,000000,55.7537,56.9696,55.5816,56.485,21101112.151925,0
+QCOM.US,D,20181031,000000,56.2432,56.7896,55.4912,56.2265,14448335.670861,0
+QCOM.US,D,20181101,000000,56.5026,57.4954,56.2186,56.9606,12307949.223516,0
+QCOM.US,D,20181102,000000,57.1642,57.1779,55.736,56.6216,15332443.786349,0
+QCOM.US,D,20181105,000000,56.3974,57.0433,56.0201,56.7445,14958761.787118,0
+QCOM.US,D,20181106,000000,56.6384,57.5229,55.7978,56.887,9813995.8312632,0
+QCOM.US,D,20181107,000000,56.7719,56.9942,55.68,56.5125,20685156.186867,0
+QCOM.US,D,20181108,000000,51.8524,53.7769,51.4956,51.9015,35965944.000966,0
+QCOM.US,D,20181109,000000,51.6577,52.0646,50.2364,50.7101,24322302.280108,0
+QCOM.US,D,20181112,000000,50.3976,50.5145,48.6617,48.7158,27345159.925968,0
+QCOM.US,D,20181113,000000,48.9389,49.6093,48.3226,48.4209,23358759.43664,0
+QCOM.US,D,20181114,000000,49.0283,49.0755,47.9845,48.2243,15739641.380849,0
+QCOM.US,D,20181115,000000,48.1269,49.6545,47.8567,49.5209,21091025.121598,0
+QCOM.US,D,20181116,000000,49.28,50.9962,49.162,49.9582,64094440.422152,0
+QCOM.US,D,20181119,000000,49.9336,50.6206,49.0568,49.0843,22729707.198627,0
+QCOM.US,D,20181120,000000,48.4572,49.5571,48.3393,49.102,23106571.47026,0
+QCOM.US,D,20181121,000000,49.3606,50.5145,49.334,49.4118,14558009.108112,0
+QCOM.US,D,20181123,000000,48.9674,49.8373,48.9477,49.395,5225559.8641196,0
+QCOM.US,D,20181126,000000,49.8786,50.4065,49.3291,49.8245,11603080.973292,0
+QCOM.US,D,20181127,000000,49.7016,50.2688,49.4883,49.6829,10871165.442356,0
+QCOM.US,D,20181128,000000,49.967,50.7101,48.8947,50.6483,19555522.733501,0
+QCOM.US,D,20181129,000000,51.756,52.793,51.6488,51.9526,30142777.18581,0
+QCOM.US,D,20181130,000000,52.0509,52.273,50.9795,52.0853,20354444.021213,0
+QCOM.US,D,20181203,000000,54.0974,54.0974,52.2121,52.8756,19142759.214351,0
+QCOM.US,D,20181204,000000,52.7399,53.1773,51.1564,51.6134,17713328.842692,0
+QCOM.US,D,20181206,000000,50.6197,51.7048,50.3337,51.6134,20142006.99139,0
+QCOM.US,D,20181207,000000,51.1613,51.6214,50.3632,50.6011,18870974.025056,0
+QCOM.US,D,20181210,000000,52.2092,52.6435,51.1888,51.7285,22666540.922684,0
+QCOM.US,D,20181211,000000,52.8235,53.0132,51.3609,51.8307,14513172.436345,0
+QCOM.US,D,20181212,000000,52.8147,52.9423,51.9929,52.1669,14657305.57014,0
+QCOM.US,D,20181213,000000,52.5444,52.7616,52.0204,52.4981,9903079.1115004,0
+QCOM.US,D,20181214,000000,52.0204,53.3228,51.8376,52.0735,14994638.652925,0
+QCOM.US,D,20181217,000000,52.046,52.7242,51.2163,51.5142,18421253.213853,0
+QCOM.US,D,20181218,000000,52.1384,52.9041,51.8749,52.218,13703117.26463,0
+QCOM.US,D,20181219,000000,52.0017,52.8716,50.664,51.2331,19227107.745304,0
+QCOM.US,D,20181220,000000,51.7138,52.3644,50.664,50.9441,24057891.864677,0
+QCOM.US,D,20181221,000000,50.8448,51.7678,49.4245,49.5719,42270842.561186,0
+QCOM.US,D,20181224,000000,48.5309,49.6053,48.413,48.4868,9156245.1526553,0
+QCOM.US,D,20181226,000000,49.0273,50.6099,48.3618,50.5735,20416652.970324,0
+QCOM.US,D,20181227,000000,50.1942,50.9638,49.4992,50.6914,17488056.918809,0
+QCOM.US,D,20181228,000000,50.9077,51.9929,50.8271,51.3432,14107432.705129,0
+QCOM.US,D,20181231,000000,51.6214,51.8848,50.8655,51.4317,9822604.6512962,0
+QCOM.US,D,20190102,000000,50.7898,52.4185,50.5382,51.8749,10950574.736574,0
+QCOM.US,D,20190103,000000,50.5647,51.3697,50.1755,50.3395,15958201.843404,0
+QCOM.US,D,20190104,000000,51.063,51.3609,49.8973,51.1515,15687152.19853,0
+QCOM.US,D,20190107,000000,50.9638,51.6587,50.5597,51.0081,13667452.007728,0
+QCOM.US,D,20190108,000000,51.2498,51.405,50.258,50.5647,13399686.370307,0
+QCOM.US,D,20190109,000000,50.8448,51.6134,50.7367,51.1613,12139882.918925,0
+QCOM.US,D,20190110,000000,50.7799,51.5044,50.7003,51.3343,12125456.888664,0
+QCOM.US,D,20190111,000000,51.0335,52.5718,50.9077,51.9645,13304855.059676,0
+QCOM.US,D,20190114,000000,51.5329,52.1,50.9441,51.7845,10455782.245637,0
+QCOM.US,D,20190115,000000,51.8032,51.8749,50.2127,50.3632,19278975.32646,0
+QCOM.US,D,20190116,000000,50.3829,50.6817,49.8501,49.9493,15331712.311331,0
+QCOM.US,D,20190117,000000,49.68,49.8874,49.1344,49.4992,20320927.408594,0
+QCOM.US,D,20190118,000000,50.0594,50.5195,49.6987,49.9493,31004155.656157,0
+QCOM.US,D,20190122,000000,49.68,49.6987,48.7482,49.0657,19770411.578059,0
+QCOM.US,D,20190123,000000,47.8262,48.413,46.2909,46.7872,37387106.365013,0
+QCOM.US,D,20190124,000000,46.9504,46.9779,45.5575,45.9203,36272972.246698,0
+QCOM.US,D,20190125,000000,46.0274,47.0222,45.4416,46.3626,21593040.801171,0
+QCOM.US,D,20190128,000000,45.4769,46.3528,45.4042,45.765,27062329.362165,0
+QCOM.US,D,20190129,000000,45.6303,45.9458,44.5903,44.6473,29063953.269069,0
+QCOM.US,D,20190130,000000,44.899,45.5664,44.4715,45.3403,20054330.70691,0
+QCOM.US,D,20190131,000000,46.2722,46.3449,44.3751,44.7545,27370669.990057,0
+QCOM.US,D,20190201,000000,44.8076,45.4416,44.6473,44.835,17187510.213187,0
+QCOM.US,D,20190204,000000,44.9256,45.007,44.7034,44.9079,12038690.115542,0
+QCOM.US,D,20190205,000000,44.9423,46.1651,44.9344,45.8475,17100120.821553,0
+QCOM.US,D,20190206,000000,46.0362,46.6664,46.0245,46.1827,12230048.660106,0
+QCOM.US,D,20190207,000000,45.939,46.1994,45.4317,45.6853,11754721.136516,0
+QCOM.US,D,20190208,000000,45.4042,45.8014,45.1064,45.4494,13788430.243869,0
+QCOM.US,D,20190211,000000,45.6853,46.3626,45.532,45.939,11033819.442222,0
+QCOM.US,D,20190212,000000,46.3626,47.1578,46.105,46.688,18409525.197151,0
+QCOM.US,D,20190213,000000,46.9956,47.4399,46.5956,46.624,12175970.376288,0
+QCOM.US,D,20190214,000000,46.5434,46.7833,46.1758,46.6053,19800854.774781,0
+QCOM.US,D,20190215,000000,47.0683,47.319,46.634,46.9779,13543030.040104,0
+QCOM.US,D,20190219,000000,46.9956,47.4301,46.7695,47.0045,9137885.0279643,0
+QCOM.US,D,20190220,000000,47.2206,47.8213,47.1155,47.4026,14233734.736498,0
+QCOM.US,D,20190221,000000,47.4468,47.5284,46.9041,47.311,8659659.0727644,0
+QCOM.US,D,20190222,000000,47.6188,48.0326,47.5727,48.007,14820978.955218,0
+QCOM.US,D,20190225,000000,48.6037,48.7757,47.8065,47.8911,16975622.55264,0
+QCOM.US,D,20190226,000000,47.9716,48.0965,47.2492,47.9245,12577259.199013,0
+QCOM.US,D,20190227,000000,47.8518,48.016,47.2403,47.9343,11536551.336557,0
+QCOM.US,D,20190228,000000,47.8999,48.586,47.6365,48.2518,21023716.194371,0
+QCOM.US,D,20190301,000000,48.8022,49.163,48.5398,48.9831,14007225.714392,0
+QCOM.US,D,20190304,000000,49.3281,49.4342,48.1299,48.6037,15515034.8042,0
+QCOM.US,D,20190305,000000,48.7108,49.0067,48.5309,48.7482,11167723.116619,0
+QCOM.US,D,20190306,000000,49.2692,50.7043,49.1237,50.1027,22445871.492517,0
+QCOM.US,D,20190307,000000,50.1272,50.3298,49.0126,49.396,14949459.134036,0
+QCOM.US,D,20190308,000000,48.869,49.0313,48.4838,48.9389,11065944.319342,0
+QCOM.US,D,20190311,000000,49.1139,50.0526,49.05,49.6919,11745945.470999,0
+QCOM.US,D,20190312,000000,49.973,50.5676,49.8629,50.1371,10473269.483587,0
+QCOM.US,D,20190313,000000,50.3121,51.1426,50.2865,50.6413,10061632.171453,0
+QCOM.US,D,20190314,000000,50.7691,51.0798,50.5135,50.6503,7991666.7265517,0
+QCOM.US,D,20190315,000000,50.2865,52.4254,50.2119,51.7462,30610137.837541,0
+QCOM.US,D,20190318,000000,51.7658,52.2857,51.5997,51.9565,14317127.975323,0
+QCOM.US,D,20190319,000000,52.267,52.7351,51.9084,52.0853,10241810.033891,0
+QCOM.US,D,20190320,000000,52.1414,52.7439,51.8848,52.2583,9630574.655394,0
+QCOM.US,D,20190321,000000,52.3231,53.2835,52.2957,52.8165,21375489.550324,0
+QCOM.US,D,20190322,000000,52.7351,53.1115,51.8898,51.9486,11204107.640332,0
+QCOM.US,D,20190325,000000,51.7285,52.0548,51.2616,51.7835,7579533.9647177,0
+QCOM.US,D,20190326,000000,53.026,53.3818,51.8121,53.026,17557159.434988,0
+QCOM.US,D,20190327,000000,52.4333,52.7203,51.4896,52.0313,13053656.975344,0
+QCOM.US,D,20190328,000000,52.1414,52.4667,51.5093,51.7028,12101906.241661,0
+QCOM.US,D,20190329,000000,52.1128,52.622,52.0578,52.1414,9328966.8531894,0
+QCOM.US,D,20190401,000000,52.6967,53.1636,52.2131,52.8539,13198082.088736,0
+QCOM.US,D,20190402,000000,53.0073,53.5115,52.7154,53.1115,8328638.6499058,0
+QCOM.US,D,20190403,000000,53.2097,53.2924,52.276,52.7351,12648291.629117,0
+QCOM.US,D,20190404,000000,52.7979,53.5852,52.7439,52.8992,10833990.437295,0
+QCOM.US,D,20190405,000000,53.0073,53.2,52.7399,53.0171,13489130.809976,0
+QCOM.US,D,20190408,000000,52.8352,53.4751,52.5758,52.8068,9781065.2125386,0
+QCOM.US,D,20190409,000000,52.6358,52.7154,52.1414,52.5148,12811917.198722,0
+QCOM.US,D,20190410,000000,52.7625,52.8992,51.2901,51.4994,17474800.841637,0
+QCOM.US,D,20190411,000000,51.5997,52.0223,51.0021,51.1082,15207767.481096,0
+QCOM.US,D,20190412,000000,51.4542,52.267,51.2616,52.0666,14748018.645897,0
+QCOM.US,D,20190415,000000,52.2396,52.7252,52.1364,52.276,11717124.948344,0
+QCOM.US,D,20190416,000000,52.5335,64.9412,52.3801,64.4095,94891990.501621,0
+QCOM.US,D,20190417,000000,72.0617,75.447,69.9306,72.2995,170651118.57468,0
+QCOM.US,D,20190418,000000,71.9723,73.3258,71.3314,73.0397,45524493.292158,0
+QCOM.US,D,20190422,000000,72.9848,75.4274,72.5355,74.9427,36414779.717223,0
+QCOM.US,D,20190423,000000,76.706,80.4178,76.1301,79.2844,62316807.594837,0
+QCOM.US,D,20190424,000000,79.5792,81.0311,77.9869,79.3856,44068900.734732,0
+QCOM.US,D,20190425,000000,78.7811,78.9177,77.2693,77.7765,22676534.356763,0
+QCOM.US,D,20190426,000000,77.2655,79.3168,76.9891,79.2126,20629360.615384,0
+QCOM.US,D,20190429,000000,78.9925,80.4364,78.4803,79.7689,19611544.156798,0
+QCOM.US,D,20190430,000000,79.5222,79.9607,78.671,78.7447,19231256.500692,0
+QCOM.US,D,20190501,000000,79.6963,80.6575,78.7644,78.9649,30857191.235887,0
+QCOM.US,D,20190502,000000,79.997,82.594,78.7644,79.6687,44125312.820625,0
+QCOM.US,D,20190503,000000,80.2348,82.1182,79.5959,81.6346,23044252.647293,0
+QCOM.US,D,20190506,000000,78.9276,81.0921,78.7546,80.6842,17152832.803633,0
+QCOM.US,D,20190507,000000,79.7238,80.5917,77.5112,77.8945,23603252.163747,0
+QCOM.US,D,20190508,000000,77.575,78.3702,76.8997,77.2929,16954348.736083,0
+QCOM.US,D,20190509,000000,76.2215,77.5633,75.2081,76.595,15877309.25214,0
+QCOM.US,D,20190510,000000,76.2304,78.9266,76.2038,78.4803,17451947.079734,0
+QCOM.US,D,20190513,000000,76.1017,77.575,75.8735,76.6983,18254167.635157,0
+QCOM.US,D,20190514,000000,77.0452,79.0288,76.7966,78.7447,15699854.837024,0
+QCOM.US,D,20190515,000000,78.2139,79.5399,77.6114,78.8637,12890048.700697,0
+QCOM.US,D,20190516,000000,76.6049,77.5299,75.0872,75.7095,24608817.687467,0
+QCOM.US,D,20190517,000000,73.5901,75.9925,73.142,74.5111,21354343.919931,0
+QCOM.US,D,20190520,000000,71.2675,71.6145,69.5484,70.0486,35744003.90001,0
+QCOM.US,D,20190521,000000,72.1423,72.2622,70.5991,71.0827,18902906.622928,0
+QCOM.US,D,20190522,000000,63.2024,65.589,62.1408,63.3656,72354457.762669,0
+QCOM.US,D,20190523,000000,61.2739,62.417,60.2487,62.4032,34804858.13917,0
+QCOM.US,D,20190524,000000,63.0215,63.2221,60.3116,60.5318,23428754.16922,0
+QCOM.US,D,20190528,000000,60.9258,61.9059,59.6422,59.767,24793102.593922,0
+QCOM.US,D,20190529,000000,59.7571,60.4787,59.2078,60.1229,17842467.247289,0
+QCOM.US,D,20190530,000000,60.3126,61.319,60.2762,60.8807,12638175.095625,0
+QCOM.US,D,20190531,000000,60.1405,62.0238,59.9105,61.092,16472714.656669,0
+QCOM.US,D,20190603,000000,61.3377,62.2893,60.5986,60.9445,14898111.418992,0
+QCOM.US,D,20190604,000000,61.8125,62.6283,60.9799,62.5802,17354742.290358,0
+QCOM.US,D,20190605,000000,62.7758,63.0421,60.7342,61.8332,12767170.0538,0
+QCOM.US,D,20190606,000000,61.7407,62.711,61.1373,62.3591,11685986.90122,0
+QCOM.US,D,20190607,000000,62.4524,63.458,62.0917,63.3734,11375956.454126,0
+QCOM.US,D,20190610,000000,63.6595,65.9301,63.6595,65.0828,16506541.561194,0
+QCOM.US,D,20190611,000000,66.0412,66.6319,64.8361,65.7265,12832543.980353,0
+QCOM.US,D,20190612,000000,64.1489,64.9245,63.8443,64.2049,10184322.608506,0
+QCOM.US,D,20190613,000000,64.556,65.0345,64.0104,64.5186,7360034.4876397,0
+QCOM.US,D,20190614,000000,63.0598,63.7706,62.646,63.401,13135996.239037,0
+QCOM.US,D,20190617,000000,63.744,64.5657,63.568,63.7617,10200410.989503,0
+QCOM.US,D,20190618,000000,64.2974,66.7882,64.2778,66.3911,15724802.306281,0
+QCOM.US,D,20190619,000000,66.7696,67.0005,65.3226,66.2436,13005703.141608,0
+QCOM.US,D,20190620,000000,67.5255,67.9717,66.6398,67.1106,10699797.835354,0
+QCOM.US,D,20190621,000000,66.7135,67.5077,66.7135,67.0929,16523099.958128,0
+QCOM.US,D,20190624,000000,67.3229,67.7652,66.6122,67.4998,9638926.0857474,0
+QCOM.US,D,20190625,000000,67.5638,68.3973,66.9091,66.9356,9704398.695301,0
+QCOM.US,D,20190626,000000,68.0513,69.8362,67.952,69.1512,14966110.109866,0
+QCOM.US,D,20190627,000000,69.512,70.028,69.3537,69.5945,12087238.081977,0
+QCOM.US,D,20190628,000000,69.8048,70.5243,69.0204,70.1833,31668072.496219,0
+QCOM.US,D,20190701,000000,74.4286,74.5101,71.1151,71.5201,19190767.985014,0
+QCOM.US,D,20190702,000000,71.299,71.4857,70.6895,71.0493,7673182.0967026,0
+QCOM.US,D,20190703,000000,71.1053,71.2537,70.1646,70.6993,5734104.8992797,0
+QCOM.US,D,20190705,000000,68.4582,70.7839,68.3658,70.7269,9994214.3877205,0
+QCOM.US,D,20190708,000000,70.1006,71.069,70.0526,70.6993,8589547.3448759,0
+QCOM.US,D,20190709,000000,70.5243,70.893,69.972,70.6266,8136260.7201285,0
+QCOM.US,D,20190710,000000,70.8841,70.9579,68.3471,68.6037,16340208.821876,0
+QCOM.US,D,20190711,000000,68.753,69.9159,67.6256,68.0031,15497634.041042,0
+QCOM.US,D,20190712,000000,68.5034,69.1778,67.9618,69.104,8701421.3112842,0
+QCOM.US,D,20190715,000000,69.335,70.028,69.0018,69.5945,9644985.4253972,0
+QCOM.US,D,20190716,000000,69.2977,70.5794,68.7817,69.8138,10740730.933206,0
+QCOM.US,D,20190717,000000,72.4902,73.2549,69.851,69.8972,22330300.474348,0
+QCOM.US,D,20190718,000000,68.6135,69.5207,68.3206,68.6135,13640656.012591,0
+QCOM.US,D,20190719,000000,68.6627,69.851,68.6627,69.1955,15692097.539368,0
+QCOM.US,D,20190722,000000,69.2515,70.6895,69.2515,70.0722,10454792.363589,0
+QCOM.US,D,20190723,000000,69.512,69.7419,67.6356,68.3835,15629870.277949,0
+QCOM.US,D,20190724,000000,68.2822,70.5058,67.9795,70.0005,15188043.089369,0
+QCOM.US,D,20190725,000000,69.972,70.2491,69.2858,69.5207,7911712.1324591,0
+QCOM.US,D,20190726,000000,69.2977,69.9818,69.0578,69.3999,8955613.4581737,0
+QCOM.US,D,20190729,000000,69.3439,70.4143,68.8927,69.1689,8928432.9045432,0
+QCOM.US,D,20190730,000000,68.8091,69.2613,68.6037,69.0204,8018350.8131324,0
+QCOM.US,D,20190731,000000,69.0401,69.453,67.1273,67.4998,15231420.880502,0
+QCOM.US,D,20190801,000000,63.5493,68.0031,62.9684,65.6893,32223325.110738,0
+QCOM.US,D,20190802,000000,64.9884,65.9901,64.5943,65.6431,13710358.765574,0
+QCOM.US,D,20190805,000000,64.556,65.359,63.2555,63.4766,14168183.790956,0
+QCOM.US,D,20190806,000000,64.1392,64.5186,62.1654,62.8957,14296151.225114,0
+QCOM.US,D,20190807,000000,62.0553,64.2139,61.9246,64.0281,9684273.4674716,0
+QCOM.US,D,20190808,000000,64.1785,65.8299,63.9838,65.7452,9069716.4395538,0
+QCOM.US,D,20190809,000000,65.0542,66.5975,64.7584,65.9665,9432047.8591218,0
+QCOM.US,D,20190812,000000,65.5428,65.9488,64.3357,64.3976,7982003.9313883,0
+QCOM.US,D,20190813,000000,64.4536,66.8629,63.9465,66.5935,11185683.422559,0
+QCOM.US,D,20190814,000000,65.1723,66.3271,65.0916,65.3934,11204364.012662,0
+QCOM.US,D,20190815,000000,65.6254,66.6024,65.1289,65.6519,9887608.2622637,0
+QCOM.US,D,20190816,000000,66.2908,67.7309,66.1787,67.6099,11277025.220932,0
+QCOM.US,D,20190819,000000,68.8091,69.684,68.4022,69.0745,10503179.588642,0
+QCOM.US,D,20190820,000000,68.7993,70.5205,68.5772,70.1833,10177932.62994,0
+QCOM.US,D,20190821,000000,70.5794,71.2173,70.1086,70.7662,11928546.662355,0
+QCOM.US,D,20190822,000000,70.9579,71.9183,70.6708,71.18,7803712.2368007,0
+QCOM.US,D,20190823,000000,70.2304,72.9778,67.5539,67.8291,17863336.158343,0
+QCOM.US,D,20190826,000000,69.104,69.28,66.9091,67.2688,12092899.637578,0
+QCOM.US,D,20190827,000000,67.9795,68.6234,67.5342,68.2439,7918111.2671799,0
+QCOM.US,D,20190828,000000,68.0798,69.0843,67.2688,68.5939,6155370.4166603,0
+QCOM.US,D,20190829,000000,69.3999,71.064,69.3999,70.5332,7964935.8418476,0
+QCOM.US,D,20190830,000000,71.2075,72.0097,71.0413,71.751,9175698.9291468,0
+QCOM.US,D,20190903,000000,70.8291,71.0326,68.9222,69.3065,8216714.8333225,0
+QCOM.US,D,20190904,000000,70.1086,71.1524,69.7784,71.125,5336877.3397978,0
+QCOM.US,D,20190905,000000,71.8612,74.2163,71.8612,72.8775,14611349.812809,0
+QCOM.US,D,20190906,000000,72.85,72.9591,72.3713,72.7389,5558061.5493237,0
+QCOM.US,D,20190909,000000,72.9247,73.3032,71.934,72.157,7462652.5990893,0
+QCOM.US,D,20190910,000000,71.992,72.7704,71.3559,72.62,10160111.701019,0
+QCOM.US,D,20190911,000000,72.6937,74.3057,72.6456,74.3009,7071120.1677739,0
+QCOM.US,D,20190912,000000,74.4424,74.4424,73.0751,73.54,6287593.4280106,0
+QCOM.US,D,20190913,000000,73.6334,73.9627,72.8794,72.9178,5746271.3940532,0
+QCOM.US,D,20190916,000000,72.1433,72.9856,71.5211,72.5729,4039484.8216965,0
+QCOM.US,D,20190917,000000,72.1727,73.2697,72.0804,73.1763,4770640.3918004,0
+QCOM.US,D,20190918,000000,73.1763,73.5303,72.2013,73.373,5589333.8867138,0
+QCOM.US,D,20190919,000000,73.6875,74.3953,72.7311,72.7488,5861664.3758827,0
+QCOM.US,D,20190920,000000,72.7212,73.1842,70.833,71.0837,10218655.136235,0
+QCOM.US,D,20190923,000000,71.298,72.4529,70.7269,71.8287,6736877.7958435,0
+QCOM.US,D,20190924,000000,72.6112,72.8146,69.4029,69.9591,11233090.939069,0
+QCOM.US,D,20190925,000000,69.7754,72.0607,69.6328,71.8474,6129459.5164689,0
+QCOM.US,D,20190926,000000,71.754,72.2475,70.6197,71.93,4090161.0854027,0
+QCOM.US,D,20190927,000000,71.6145,72.7212,70.8703,71.2615,5391643.3525625,0
+QCOM.US,D,20190930,000000,71.5044,71.5594,70.6935,70.9352,5684529.4088274,0
+QCOM.US,D,20191001,000000,71.6606,72.5916,69.7174,70.1823,7580668.3105388,0
+QCOM.US,D,20191002,000000,69.9887,70.4064,68.5997,68.8061,6761773.380224,0
+QCOM.US,D,20191003,000000,68.7502,70.5175,68.0335,70.4241,6057917.3937605,0
+QCOM.US,D,20191004,000000,70.9736,72.1265,70.5263,72.0607,5291040.6124773,0
+QCOM.US,D,20191007,000000,71.6145,72.1168,70.9264,70.9933,4732083.8247442,0
+QCOM.US,D,20191008,000000,70.2304,70.5076,67.7102,67.7446,9887077.2052965,0
+QCOM.US,D,20191009,000000,68.7315,69.5591,68.4061,69.1432,5668574.3007469,0
+QCOM.US,D,20191010,000000,69.1432,70.6443,68.9732,69.7174,6666444.5851932,0
+QCOM.US,D,20191011,000000,70.8517,72.3693,70.6835,71.3264,7955518.2281575,0
+QCOM.US,D,20191014,000000,71.2793,71.9497,70.9352,70.9539,5011377.0608175,0
+QCOM.US,D,20191015,000000,71.4946,72.5158,70.9352,72.3693,5636552.1760296,0
+QCOM.US,D,20191016,000000,72.0607,72.8333,71.8651,72.7488,6846227.7156313,0
+QCOM.US,D,20191017,000000,73.1842,74.3579,72.908,73.4369,6370209.4110427,0
+QCOM.US,D,20191018,000000,73.1134,73.6688,72.2318,72.2386,6571365.041038,0
+QCOM.US,D,20191021,000000,72.8894,73.549,72.5453,73.4457,5707063.7226694,0
+QCOM.US,D,20191022,000000,73.3995,73.5303,72.7596,72.9718,5492635.7378938,0
+QCOM.US,D,20191023,000000,71.8012,72.6554,71.4857,71.8287,6384925.3861995,0
+QCOM.US,D,20191024,000000,72.5916,73.484,72.1531,73.4556,5830822.3777594,0
+QCOM.US,D,20191025,000000,73.4643,74.6095,73.3827,74.5535,7218033.7205181,0
+QCOM.US,D,20191028,000000,74.8966,77.3057,74.8966,77.232,10699335.958221,0
+QCOM.US,D,20191029,000000,76.9509,77.0462,75.7339,75.9394,5369752.0042442,0
+QCOM.US,D,20191030,000000,76.3474,76.4869,75.1864,75.7339,4270158.8767989,0
+QCOM.US,D,20191031,000000,75.7339,75.7616,74.2467,74.8051,6122604.6087186,0
+QCOM.US,D,20191101,000000,75.8735,77.7903,75.558,77.7234,9269756.0360374,0
+QCOM.US,D,20191104,000000,78.6179,79.8546,78.4027,79.1291,9021212.2191908,0
+QCOM.US,D,20191105,000000,79.2313,79.7345,78.7938,79.4721,7828480.6523671,0
+QCOM.US,D,20191106,000000,79.362,79.6078,78.323,78.7015,10490246.011582,0
+QCOM.US,D,20191107,000000,83.5367,86.0204,82.1309,83.6762,32533259.926883,0
+QCOM.US,D,20191108,000000,83.6762,87.5166,83.3233,87.4418,17608898.829981,0
+QCOM.US,D,20191111,000000,85.2862,86.0411,84.5225,85.4072,12152725.951789,0
+QCOM.US,D,20191112,000000,85.7216,85.7876,83.8522,84.5972,10039150.759838,0
+QCOM.US,D,20191113,000000,84.3455,85.4612,83.341,84.1313,10236823.99903,0
+QCOM.US,D,20191114,000000,83.9838,84.2354,83.167,84.1411,9456941.4088012,0
+QCOM.US,D,20191115,000000,86.1129,87.3593,84.2354,84.4478,27411507.456962,0
+QCOM.US,D,20191118,000000,84.4478,85.532,83.0245,84.1411,11148028.228056,0
+QCOM.US,D,20191119,000000,84.8567,84.9864,80.6075,81.7968,19459982.329564,0
+QCOM.US,D,20191120,000000,81.667,82.1703,79.3335,79.6205,14033621.890777,0
+QCOM.US,D,20191121,000000,78.8489,80.2535,78.6258,79.1458,10947336.509894,0
+QCOM.US,D,20191122,000000,79.3148,79.8073,78.6081,78.9423,6631255.4483319,0
+QCOM.US,D,20191125,000000,79.7522,80.2448,79.1192,79.3148,9642936.481466,0
+QCOM.US,D,20191126,000000,79.2764,79.5518,78.2463,78.7015,12460605.7199,0
+QCOM.US,D,20191127,000000,79.194,79.3335,78.5521,78.8588,5607081.5663965,0
+QCOM.US,D,20191129,000000,78.5884,79.1379,77.576,77.6969,4174866.7063867,0
+QCOM.US,D,20191202,000000,78.096,78.384,76.543,76.6756,8255800.422645,0
+QCOM.US,D,20191203,000000,75.6799,75.6888,74.2203,74.9358,12088768.177148,0
+QCOM.US,D,20191204,000000,75.8333,77.2595,75.3938,76.9233,9047487.3308654,0
+QCOM.US,D,20191205,000000,77.456,78.1962,76.6412,77.3942,6788686.3706697,0
+QCOM.US,D,20191206,000000,78.2052,78.9541,78.1766,78.5511,7321881.8087368,0
+QCOM.US,D,20191209,000000,78.7212,79.94,78.5707,79.5842,9031946.2844434,0
+QCOM.US,D,20191210,000000,79.6953,79.9675,78.4302,78.8292,8627554.5426557,0
+QCOM.US,D,20191211,000000,79.5085,81.6258,79.4317,81.5225,10219340.83048,0
+QCOM.US,D,20191212,000000,81.3829,83.6211,80.9406,83.452,12990673.822493,0
+QCOM.US,D,20191213,000000,83.3223,84.0625,82.0622,82.3099,13093395.703696,0
+QCOM.US,D,20191216,000000,83.6683,84.7752,82.7984,82.8711,9304784.4315179,0
+QCOM.US,D,20191217,000000,83.4068,83.4433,82.1703,82.7699,7989241.362931,0
+QCOM.US,D,20191218,000000,82.9762,83.0776,82.0858,82.4524,6263278.7507725,0
+QCOM.US,D,20191219,000000,82.8082,83.1267,82.1123,82.9301,8326063.7357599,0
+QCOM.US,D,20191220,000000,83.2369,84.203,82.6381,83.2653,18772990.962539,0
+QCOM.US,D,20191223,000000,83.4156,83.7155,82.7001,82.8908,7765091.5766624,0
+QCOM.US,D,20191224,000000,83.05,83.2279,82.4524,83.1906,2598559.4066023,0
+QCOM.US,D,20191226,000000,83.3311,83.3694,82.4652,82.8417,5413075.8757999,0
+QCOM.US,D,20191227,000000,83.3124,83.3597,82.5546,83.2191,6199306.7332242,0
+QCOM.US,D,20191230,000000,83.1355,83.2004,81.8233,82.8711,6984479.546116,0
+QCOM.US,D,20191231,000000,82.4612,83.1906,82.356,82.6854,5520483.6734601,0
+QCOM.US,D,20200102,000000,83.452,84.1667,82.5448,83.1159,8981459.2479324,0
+QCOM.US,D,20200103,000000,81.7741,82.1309,81.0065,81.552,8900315.3710912,0
+QCOM.US,D,20200106,000000,80.5102,81.1117,80.1631,81.0734,8945451.1439088,0
+QCOM.US,D,20200107,000000,81.5687,83.8649,81.4469,83.3794,9046333.6553848,0
+QCOM.US,D,20200108,000000,83.3124,83.8472,82.3944,83.1355,8133096.760036,0
+QCOM.US,D,20200109,000000,84.0252,85.0179,83.2466,84.2591,9797792.4896578,0
+QCOM.US,D,20200110,000000,84.8203,86.5837,84.2227,84.5874,10318671.882425,0
+QCOM.US,D,20200113,000000,85.3266,86.9012,84.8577,85.2528,11067688.058119,0
+QCOM.US,D,20200114,000000,85.4042,85.8524,84.6139,84.8685,8325054.5240519,0
+QCOM.US,D,20200115,000000,85.0464,85.4485,83.6408,84.034,7745910.4501081,0
+QCOM.US,D,20200116,000000,84.55,86.4313,84.1756,86.0224,9918905.0160659,0
+QCOM.US,D,20200117,000000,87.1548,90.1263,87.1076,89.8815,25283385.170039,0
+QCOM.US,D,20200121,000000,89.3389,89.7036,87.552,88.5988,11597413.31359,0
+QCOM.US,D,20200122,000000,89.2721,89.3959,86.8825,87.1273,8901763.0608698,0
+QCOM.US,D,20200123,000000,87.0142,87.1076,85.7109,86.2181,12038627.039811,0
+QCOM.US,D,20200124,000000,86.855,87.3907,83.2466,84.0153,10106857.471116,0
+QCOM.US,D,20200127,000000,81.8164,82.6755,81.0163,81.5786,9859879.3567072,0
+QCOM.US,D,20200128,000000,82.6087,83.9121,81.8931,83.5464,9803100.0072791,0
+QCOM.US,D,20200129,000000,83.0864,83.4246,81.8607,82.6854,8715733.3982878,0
+QCOM.US,D,20200130,000000,81.8233,82.3393,80.7716,82.2637,8941301.3711702,0
+QCOM.US,D,20200131,000000,81.5786,81.6906,79.6953,79.9489,10140907.175403,0
+QCOM.US,D,20200203,000000,80.173,81.1392,79.8073,81.0438,8317275.8620367,0
+QCOM.US,D,20200204,000000,82.7051,83.3597,81.8793,83.341,9855796.7291023,0
+QCOM.US,D,20200205,000000,85.2725,85.4131,83.6585,85.1958,15174562.177734,0
+QCOM.US,D,20200206,000000,82.5251,85.07,80.7716,84.9167,22471316.446174,0
+QCOM.US,D,20200207,000000,83.9887,84.3712,81.8882,81.9255,11444347.8423,0
+QCOM.US,D,20200210,000000,81.3269,83.0628,81.0634,83.0304,7982972.4490757,0
+QCOM.US,D,20200211,000000,83.7548,85.7207,83.3124,84.3436,10086729.191235,0
+QCOM.US,D,20200212,000000,85.8888,86.629,85.5526,85.9547,10482991.285081,0
+QCOM.US,D,20200213,000000,85.3108,85.6372,84.1353,84.3712,8993485.3483353,0
+QCOM.US,D,20200214,000000,84.8586,85.0936,83.2093,83.97,6676040.2352229,0
+QCOM.US,D,20200218,000000,82.3099,83.4068,82.0238,82.4966,7738060.573557,0
+QCOM.US,D,20200219,000000,83.3311,84.9255,83.0776,84.8685,8345434.0895092,0
+QCOM.US,D,20200220,000000,85.1034,86.1051,83.106,83.8472,10409092.978586,0
+QCOM.US,D,20200221,000000,82.9939,83.4343,80.9062,81.5609,13083198.799513,0
+QCOM.US,D,20200224,000000,78.6268,79.4997,77.5121,78.0832,12973882.452292,0
+QCOM.US,D,20200225,000000,78.6641,79.0956,74.635,75.1787,15712472.018073,0
+QCOM.US,D,20200226,000000,75.9089,76.8761,74.118,74.6537,14018811.302023,0
+QCOM.US,D,20200227,000000,72.2808,73.2756,70.5951,71.1672,19098616.375632,0
+QCOM.US,D,20200228,000000,69.0863,74.7942,68.7305,73.3798,22307467.059455,0
+QCOM.US,D,20200302,000000,74.0502,75.6376,72.2808,75.4951,16052218.256274,0
+QCOM.US,D,20200303,000000,75.7399,77.456,72.9384,73.6227,17453133.31043,0
+QCOM.US,D,20200304,000000,74.7363,77.3726,73.7258,77.2703,10475147.512633,0
+QCOM.US,D,20200305,000000,75.0586,76.8634,74.3411,74.7845,9947201.6032081,0
+QCOM.US,D,20200306,000000,72.0637,73.7543,71.6292,73.1773,12213043.646298,0
+QCOM.US,D,20200309,000000,68.3895,71.8848,67.8498,68.6154,14713539.619694,0
+QCOM.US,D,20200310,000000,70.6571,74.6616,70.0506,74.5191,14414060.11476,0
+QCOM.US,D,20200311,000000,72.0637,73.4811,69.6348,70.4861,14170054.698547,0
+QCOM.US,D,20200312,000000,65.6677,68.5123,63.2889,63.3085,20523088.180895,0
+QCOM.US,D,20200313,000000,67.2374,72.4234,63.5336,71.6105,16908012.489661,0
+QCOM.US,D,20200316,000000,64.498,67.2276,60.8905,60.9091,17080827.786442,0
+QCOM.US,D,20200317,000000,62.2607,65.9429,58.7536,65.0455,17853501.430942,0
+QCOM.US,D,20200318,000000,60.0383,61.9266,54.7864,57.8012,19459138.94599,0
+QCOM.US,D,20200319,000000,57.7343,63.808,55.7714,61.3987,18131753.917442,0
+QCOM.US,D,20200320,000000,61.4281,64.2139,57.4227,57.5368,17564409.074738,0
+QCOM.US,D,20200323,000000,58.1393,61.267,55.8342,59.0662,15795224.326074,0
+QCOM.US,D,20200324,000000,62.3424,63.8747,58.7438,61.8342,20079042.150848,0
+QCOM.US,D,20200325,000000,62.251,63.2515,59.0003,59.5862,16906290.115244,0
+QCOM.US,D,20200326,000000,60.455,65.7974,59.7464,65.1566,16766659.774816,0
+QCOM.US,D,20200327,000000,62.8151,65.2922,62.2784,62.9026,10310215.66497,0
+QCOM.US,D,20200330,000000,63.4688,65.649,62.4013,65.2057,10460259.605239,0
+QCOM.US,D,20200331,000000,65.4612,66.4638,62.9674,63.9023,13991294.005374,0
+QCOM.US,D,20200401,000000,61.3987,64.895,61.3987,62.251,14998754.853097,0
+QCOM.US,D,20200402,000000,62.2224,64.4783,61.6926,64.2512,16337877.054501,0
+QCOM.US,D,20200403,000000,63.9318,64.8852,60.9741,61.6168,9105091.7515588,0
+QCOM.US,D,20200406,000000,64.7053,67.4173,63.9023,67.0201,12865767.596026,0
+QCOM.US,D,20200407,000000,69.5808,70.7515,66.9346,68.702,11947364.594776,0
+QCOM.US,D,20200408,000000,69.6171,70.2561,68.4081,69.2672,11322815.15013,0
+QCOM.US,D,20200409,000000,70.4861,70.6935,66.1217,67.6149,16371967.45281,0
+QCOM.US,D,20200413,000000,67.7377,69.4363,67.4821,69.2386,8359606.7994926,0
+QCOM.US,D,20200414,000000,70.8458,73.3631,70.8222,73.2539,11977612.460201,0
+QCOM.US,D,20200415,000000,71.6616,72.1118,69.9287,71.7806,10535292.257555,0
+QCOM.US,D,20200416,000000,72.6033,73.3867,71.2055,72.5935,9336858.4411112,0
+QCOM.US,D,20200417,000000,73.0368,73.9145,71.298,71.9506,10508027.263832,0
+QCOM.US,D,20200420,000000,70.8655,72.0077,69.9965,70.194,7640923.9466664,0
+QCOM.US,D,20200421,000000,69.2486,69.8717,67.7761,67.8596,9817586.0612203,0
+QCOM.US,D,20200422,000000,69.7027,71.1662,68.7196,70.543,7799947.0225557,0
+QCOM.US,D,20200423,000000,70.8458,71.9506,69.6732,69.7214,8123852.095933,0
+QCOM.US,D,20200424,000000,69.8245,71.8936,69.5808,71.8277,6430019.4476462,0
+QCOM.US,D,20200427,000000,72.3478,73.5096,71.3077,71.7707,7642823.3400724,0
+QCOM.US,D,20200428,000000,72.8373,73.4713,70.9982,71.1191,6617011.5238127,0
+QCOM.US,D,20200429,000000,72.8952,74.8513,72.5739,74.5958,12650946.913953,0
+QCOM.US,D,20200430,000000,75.8234,76.3895,72.9975,74.3117,18117011.491172,0
+QCOM.US,D,20200501,000000,72.5935,73.2923,70.543,71.4492,10313419.301733,0
+QCOM.US,D,20200504,000000,70.9982,71.7343,69.9867,71.4886,7625236.4017706,0
+QCOM.US,D,20200505,000000,72.4982,74.4443,72.3192,73.3306,7983028.4033539,0
+QCOM.US,D,20200506,000000,74.4443,75.6995,74.1711,74.4994,8659328.433848,0
+QCOM.US,D,20200507,000000,75.2848,75.7291,73.9244,74.464,7723492.1142245,0
+QCOM.US,D,20200508,000000,75.2848,76.597,74.9623,76.0967,8355050.0865491,0
+QCOM.US,D,20200511,000000,75.842,76.767,75.1343,76.022,6991862.458782,0
+QCOM.US,D,20200512,000000,76.7857,77.2605,74.0581,74.0758,7747255.387485,0
+QCOM.US,D,20200513,000000,74.4905,75.1049,72.4982,73.6786,10146822.05128,0
+QCOM.US,D,20200514,000000,73.2058,75.5689,72.2347,75.447,10540654.712104,0
+QCOM.US,D,20200515,000000,70.5332,73.3955,70.2511,71.5732,31333426.236135,0
+QCOM.US,D,20200518,000000,72.9895,75.7389,72.9335,75.5108,13969976.442744,0
+QCOM.US,D,20200519,000000,75.331,75.7095,73.6786,73.7642,8594485.5642614,0
+QCOM.US,D,20200520,000000,75.5295,77.4197,75.2759,76.1645,12046485.055166,0
+QCOM.US,D,20200521,000000,75.0676,75.6543,73.5607,73.6786,8618879.5948394,0
+QCOM.US,D,20200522,000000,73.9244,74.3981,73.0072,74.3411,5854712.8198338,0
+QCOM.US,D,20200526,000000,75.7477,76.1065,73.4663,73.6983,10657700.888516,0
+QCOM.US,D,20200527,000000,73.9332,74.927,71.9407,74.8976,9661006.661261,0
+QCOM.US,D,20200528,000000,75.7959,76.9647,73.4231,73.7838,11825938.724411,0
+QCOM.US,D,20200529,000000,74.3411,76.7023,73.5863,76.3995,11181861.236685,0
+QCOM.US,D,20200601,000000,75.4656,76.022,74.8513,75.3133,6857345.322027,0
+QCOM.US,D,20200602,000000,75.501,80.1778,75.4833,79.942,14032648.286339,0
+QCOM.US,D,20200603,000000,80.8659,81.8174,79.6009,80.0658,13687440.910589,0
+QCOM.US,D,20200604,000000,79.9135,82.531,79.9135,81.903,12720599.81676,0
+QCOM.US,D,20200605,000000,83.7686,85.1781,83.5975,84.2915,12482260.02555,0
+QCOM.US,D,20200608,000000,84.721,87.1008,84.0909,86.9768,10240712.312687,0
+QCOM.US,D,20200609,000000,85.8898,86.0441,84.7781,85.4337,7697840.6384137,0
+QCOM.US,D,20200610,000000,85.9094,87.7092,85.7,86.6329,9538344.710023,0
+QCOM.US,D,20200611,000000,84.3593,84.7732,79.8761,79.9803,16011575.103319,0
+QCOM.US,D,20200612,000000,82.1035,82.9518,79.5144,81.1421,10624039.812123,0
+QCOM.US,D,20200615,000000,79.6461,82.4072,79.1045,82.2362,10359140.051094,0
+QCOM.US,D,20200616,000000,85.5782,86.0912,83.5395,85.2145,13285413.491391,0
+QCOM.US,D,20200617,000000,86.3202,86.7057,85.0061,85.6155,8005156.7943415,0
+QCOM.US,D,20200618,000000,85.53,86.1385,84.7485,85.5968,5997930.3381677,0
+QCOM.US,D,20200619,000000,85.5486,85.9094,83.3263,84.5402,24386300.74877,0
+QCOM.US,D,20200622,000000,84.4547,85.1398,83.398,84.8439,8433543.7653065,0
+QCOM.US,D,20200623,000000,85.8072,86.2535,84.8243,85.0543,8171608.5636698,0
+QCOM.US,D,20200624,000000,84.8882,85.5103,83.2172,84.8537,8623385.4402572,0
+QCOM.US,D,20200625,000000,84.435,85.1584,83.1218,84.6837,7419384.6818117,0
+QCOM.US,D,20200626,000000,84.7869,85.415,83.3311,83.7882,9587457.3059923,0
+QCOM.US,D,20200629,000000,83.971,84.8636,82.5124,84.7309,6166908.1888175,0
+QCOM.US,D,20200630,000000,84.9117,87.5096,84.721,86.8255,9852238.0370112,0
+QCOM.US,D,20200701,000000,86.6329,86.9101,85.2735,85.4632,7343722.2895294,0
+QCOM.US,D,20200702,000000,86.7104,88.0513,86.4333,87.4517,8737390.7559882,0
+QCOM.US,D,20200706,000000,88.7276,89.2426,87.6698,88.4523,7283280.478258,0
+QCOM.US,D,20200707,000000,88.4994,89.0529,87.49,87.7092,7061956.8917118,0
+QCOM.US,D,20200708,000000,88.7845,89.0991,87.8999,89.0332,7030741.5259506,0
+QCOM.US,D,20200709,000000,89.4323,89.4323,87.0428,88.7648,6605262.142749,0
+QCOM.US,D,20200710,000000,88.5281,89.0234,87.1578,88.061,5974846.6550494,0
+QCOM.US,D,20200713,000000,88.814,89.6003,86.8157,86.9386,7990553.7450915,0
+QCOM.US,D,20200714,000000,86.4913,88.1673,84.9117,87.9382,6902858.5318847,0
+QCOM.US,D,20200715,000000,88.4622,88.4622,86.6329,88.0994,6464903.3793538,0
+QCOM.US,D,20200716,000000,86.8747,87.3357,86.3202,86.8157,6490757.3079166,0
+QCOM.US,D,20200717,000000,87.2719,88.009,86.624,87.7957,6288212.9944723,0
+QCOM.US,D,20200720,000000,87.7603,88.7845,86.9101,88.6902,5680607.5226034,0
+QCOM.US,D,20200721,000000,89.0529,89.337,87.3967,87.8704,7458352.2584748,0
+QCOM.US,D,20200722,000000,88.2803,88.8042,87.2619,88.1486,4587237.5282404,0
+QCOM.US,D,20200723,000000,88.4435,88.4994,84.9383,85.3581,9915262.9012327,0
+QCOM.US,D,20200724,000000,84.9215,85.9487,83.3017,84.6149,10000861.755966,0
+QCOM.US,D,20200727,000000,85.6942,88.3756,84.9668,88.244,8426846.5468856,0
+QCOM.US,D,20200728,000000,87.7397,88.1387,86.2151,87.0526,6112311.0562377,0
+QCOM.US,D,20200729,000000,87.6501,89.1177,87.3289,88.5555,12031537.124093,0
+QCOM.US,D,20200730,000000,97.4845,102.501,95.8548,102.039,44250149.867258,0
+QCOM.US,D,20200731,000000,100.575,102.561,99.4837,100.525,17617356.064787,0
+QCOM.US,D,20200803,000000,102.246,107.564,101.882,104.33,19858303.540847,0
+QCOM.US,D,20200804,000000,104.231,105.686,103.445,105.618,10720879.372665,0
+QCOM.US,D,20200805,000000,105.666,107.062,104.792,106.03,8372983.9413756,0
+QCOM.US,D,20200806,000000,105.873,106,104.645,105.726,6715104.4601847,0
+QCOM.US,D,20200807,000000,104.723,105.716,100.909,103.042,11719429.247253,0
+QCOM.US,D,20200810,000000,103.386,103.74,100.634,101.253,10596639.510782,0
+QCOM.US,D,20200811,000000,101.095,106.62,99.7003,103.602,18702202.69656,0
+QCOM.US,D,20200812,000000,105.077,110.651,104.379,110.218,19615467.060373,0
+QCOM.US,D,20200813,000000,110.601,110.601,107.357,107.957,10461434.645081,0
+QCOM.US,D,20200814,000000,107.848,109.018,107.171,108.262,6976402.8004009,0
+QCOM.US,D,20200817,000000,107.838,108.989,105.313,106.787,10802393.565092,0
+QCOM.US,D,20200818,000000,107.475,107.928,106.158,106.64,6709625.0103267,0
+QCOM.US,D,20200819,000000,106.934,108.006,105.431,105.706,8138936.3519752,0
+QCOM.US,D,20200820,000000,104.713,105.646,104.398,105.342,7564011.2306049,0
+QCOM.US,D,20200821,000000,104.92,107.711,104.664,107.564,8978591.3368389,0
+QCOM.US,D,20200824,000000,108.871,110.414,107.829,110.326,10751975.708416,0
+QCOM.US,D,20200825,000000,110.512,111.475,108.94,110.365,6521550.4732153,0
+QCOM.US,D,20200826,000000,110.651,110.945,109.638,110.444,7865598.6857995,0
+QCOM.US,D,20200827,000000,110.827,112.489,109.815,110.434,8620686.4093488,0
+QCOM.US,D,20200828,000000,111.103,112.566,110.572,112.509,6597470.2551772,0
+QCOM.US,D,20200831,000000,112.636,115.23,112.449,113.373,10184333.79936,0
+QCOM.US,D,20200901,000000,115.24,116.675,113.767,116.154,9561015.3488335,0
+QCOM.US,D,20200902,000000,117.964,118.602,116.578,117.884,9579458.8962665,0
+QCOM.US,D,20200903,000000,116.095,116.488,110.621,111.427,14169877.679558,0
+QCOM.US,D,20200904,000000,110.709,112.743,107.544,110.984,11561223.103824,0
+QCOM.US,D,20200908,000000,107.141,108.989,104.9,105.047,10705328.152737,0
+QCOM.US,D,20200909,000000,108.596,110.788,107.465,109.127,10144497.405361,0
+QCOM.US,D,20200910,000000,110.198,110.827,106.777,107.603,6443267.3860141,0
+QCOM.US,D,20200911,000000,108.497,109.912,107.564,108.537,7042913.1074767,0
+QCOM.US,D,20200914,000000,110.276,110.454,107.81,108.577,5639720.2055241,0
+QCOM.US,D,20200915,000000,110.002,112.733,109.865,111.575,9167807.3412248,0
+QCOM.US,D,20200916,000000,112.92,112.92,109.618,109.638,6626956.125068,0
+QCOM.US,D,20200917,000000,107.121,110.719,106.227,109.942,7751326.8242342,0
+QCOM.US,D,20200918,000000,110.089,110.454,105.077,105.923,16136815.020754,0
+QCOM.US,D,20200921,000000,104.467,107.328,103.652,107.121,8565800.3492237,0
+QCOM.US,D,20200922,000000,107.77,109.352,105.666,108.93,7221586.3085061,0
+QCOM.US,D,20200923,000000,108.754,109.038,105.342,105.804,6847660.1451523,0
+QCOM.US,D,20200924,000000,104.693,108.409,104.546,107.377,7156574.5587346,0
+QCOM.US,D,20200925,000000,108.664,110.768,107.004,109.578,12244298.688729,0
+QCOM.US,D,20200928,000000,110.974,113.638,109.982,113.373,9449764.0009387,0
+QCOM.US,D,20200929,000000,113.059,114.13,112.164,112.341,5943317.9453304,0
+QCOM.US,D,20200930,000000,112.459,114.13,111.908,112.616,6091569.313998,0
+QCOM.US,D,20201001,000000,114.769,115.043,112.636,114.386,5555563.9538168,0
+QCOM.US,D,20201002,000000,111.771,113.56,110.454,110.493,6096382.3992705,0
+QCOM.US,D,20201005,000000,111.889,115.457,111.722,115.33,6098053.9061619,0
+QCOM.US,D,20201006,000000,115.26,117.245,113.992,114.406,7979972.2824157,0
+QCOM.US,D,20201007,000000,116.027,118.061,115.457,117.747,7743176.8292821,0
+QCOM.US,D,20201008,000000,118.671,119.075,116.608,117.069,4971217.1493544,0
+QCOM.US,D,20201009,000000,118.602,120.48,117.511,119.496,11570765.851627,0
+QCOM.US,D,20201012,000000,122.22,122.22,119.586,121.246,8248379.8680101,0
+QCOM.US,D,20201013,000000,121.993,122.671,120.018,121.983,7947311.2615769,0
+QCOM.US,D,20201014,000000,123.635,126.711,123.389,124.303,13775746.935036,0
+QCOM.US,D,20201015,000000,121.826,123.586,121.207,123.044,7709323.4736432,0
+QCOM.US,D,20201016,000000,124.127,124.588,122.259,123.488,6924638.9889972,0
+QCOM.US,D,20201019,000000,124.549,126.289,122.22,122.897,6024807.7213458,0
+QCOM.US,D,20201020,000000,123.625,123.763,122.033,122.78,4611565.431035,0
+QCOM.US,D,20201021,000000,122.544,124.804,120.932,123.016,4539099.5540616,0
+QCOM.US,D,20201022,000000,123.94,124.018,121.393,122.858,4072033.9339791,0
+QCOM.US,D,20201023,000000,123.054,123.556,121.629,123.34,4120155.6305496,0
+QCOM.US,D,20201026,000000,122.053,123.134,119.045,120.775,6338369.392067,0
+QCOM.US,D,20201027,000000,121.069,121.492,119.811,120.5,6087167.2383324,0
+QCOM.US,D,20201028,000000,118.199,118.504,115.85,116.361,8604682.4684437,0
+QCOM.US,D,20201029,000000,116.813,122.21,116.646,121.001,7370050.3034307,0
+QCOM.US,D,20201030,000000,118.366,119.87,116.381,118.061,8165443.4195666,0
+QCOM.US,D,20201102,000000,119.132,120.745,117.138,118.642,6123486.6516125,0
+QCOM.US,D,20201103,000000,120.057,121.453,119.319,120.066,6094814.6621315,0
+QCOM.US,D,20201104,000000,123.763,123.998,120.647,123.428,13175223.240081,0
+QCOM.US,D,20201105,000000,139.549,142.409,135.736,139.166,29164474.621112,0
+QCOM.US,D,20201106,000000,139.736,139.942,137.78,138.782,7605364.4942188,0
+QCOM.US,D,20201109,000000,142.989,142.989,136.315,136.482,11145370.908518,0
+QCOM.US,D,20201110,000000,134.123,137.012,132.58,134.094,12559740.423196,0
+QCOM.US,D,20201111,000000,138.29,141.711,137.819,141.338,10681845.668217,0
+QCOM.US,D,20201112,000000,141.23,142.124,136.925,137.73,8971259.2916986,0
+QCOM.US,D,20201113,000000,139.274,139.962,137.072,138.055,6167240.8624348,0
+QCOM.US,D,20201116,000000,138.959,142.841,138.34,142.664,7939768.6248805,0
+QCOM.US,D,20201117,000000,142.616,143.422,140.857,142.35,7772748.156616,0
+QCOM.US,D,20201118,000000,142.831,146.743,140.601,140.738,12669069.995975,0
+QCOM.US,D,20201119,000000,140.257,142.881,139.204,141.191,8091509.5058044,0
+QCOM.US,D,20201120,000000,141.898,142.694,139.666,139.755,5805395.7364116,0
+QCOM.US,D,20201123,000000,136.226,140.689,135.784,137.642,12178393.705207,0
+QCOM.US,D,20201124,000000,137.219,140.04,135.047,139.657,11292723.956684,0
+QCOM.US,D,20201125,000000,139.676,141.151,137.849,137.887,6686313.4406936,0
+QCOM.US,D,20201127,000000,139.234,140.138,137.523,137.652,4052228.1542104,0
+QCOM.US,D,20201130,000000,138.418,140.964,137.859,140.847,9103818.0287178,0
+QCOM.US,D,20201201,000000,142.399,145.839,141.435,144.768,12445452.284023,0
+QCOM.US,D,20201202,000000,144.67,145.594,143.795,144.149,8115646.1467029,0
+QCOM.US,D,20201203,000000,145.171,146.843,143.815,144.079,6612175.0394783,0
+QCOM.US,D,20201204,000000,144.463,151.944,144.169,151.492,13275758.835032,0
+QCOM.US,D,20201207,000000,152.385,152.799,150.627,151.875,7291678.7067349,0
+QCOM.US,D,20201208,000000,151.344,153.103,149.801,152.632,6331884.7999032,0
+QCOM.US,D,20201209,000000,152.435,154.814,149.506,149.948,8261926.9074286,0
+QCOM.US,D,20201210,000000,148.425,151.718,146.803,149.694,7825887.4259119,0
+QCOM.US,D,20201211,000000,143.441,144.434,136.373,138.674,26971066.91713,0
+QCOM.US,D,20201214,000000,139.264,142.006,137.77,140.61,12754029.954586,0
+QCOM.US,D,20201215,000000,143.569,144.079,141.378,142.596,6887393.786751,0
+QCOM.US,D,20201216,000000,143.352,144.601,141.014,143.912,6878126.7409367,0
+QCOM.US,D,20201217,000000,145.003,145.358,142.616,143.706,7323596.0443496,0
+QCOM.US,D,20201218,000000,144.936,144.936,140.444,141.692,13825490.288322,0
+QCOM.US,D,20201221,000000,139.371,141.632,138.802,141.101,7308532.1353176,0
+QCOM.US,D,20201222,000000,140.924,141.318,139.097,140.66,5986437.3294331,0
+QCOM.US,D,20201223,000000,141.888,145.643,141.161,141.248,5396405.5703094,0
+QCOM.US,D,20201224,000000,142.055,143.117,141.475,143.008,2205870.2477548,0
+QCOM.US,D,20201228,000000,144.778,145.2,141.711,141.997,4761630.7356656,0
+QCOM.US,D,20201229,000000,143.185,143.205,141.318,142.724,3687047.1358581,0
+QCOM.US,D,20201230,000000,143.333,145.712,143.146,144.119,4125920.9559012,0
+QCOM.US,D,20201231,000000,144.483,146.636,144.266,146.419,5141465.6707934,0
+QCOM.US,D,20210104,000000,147.068,149.123,141.416,142.734,10224222.078238,0
+QCOM.US,D,20210105,000000,142.871,146.773,142.734,146.508,8851123.4217819,0
+QCOM.US,D,20210106,000000,145.633,147.884,143.658,145.318,7464641.5193404,0
+QCOM.US,D,20210107,000000,146.41,150.341,146.341,149.644,8825198.2786833,0
+QCOM.US,D,20210108,000000,151.128,151.413,148.543,150.558,6505138.574755,0
+QCOM.US,D,20210111,000000,150.027,151.983,148.907,150.037,5356816.3924834,0
+QCOM.US,D,20210112,000000,150.558,150.785,147.973,148.454,4562939.1286105,0
+QCOM.US,D,20210113,000000,149.162,151.796,147.667,151.305,5701402.1670698,0
+QCOM.US,D,20210114,000000,153.202,156.838,152.337,154.597,10510778.179617,0
+QCOM.US,D,20210115,000000,154.519,154.607,150.794,150.99,8955307.2356696,0
+QCOM.US,D,20210119,000000,152.769,157.723,152.288,157.398,8540812.1859467,0
+QCOM.US,D,20210120,000000,158.324,161.41,158.057,158.205,8264414.3294306,0
+QCOM.US,D,20210121,000000,159.355,160.023,156.986,158.352,6561161.0154021,0
+QCOM.US,D,20210122,000000,157.625,157.9,155.236,156.111,5266980.2728673,0
+QCOM.US,D,20210125,000000,157.94,160.554,155.443,158.018,5587928.9256566,0
+QCOM.US,D,20210126,000000,157.822,158.254,154.657,156.24,6819188.573722,0
+QCOM.US,D,20210127,000000,152.327,154.48,146.763,147.687,10252348.767844,0
+QCOM.US,D,20210128,000000,150.204,152.799,147.167,149.506,8414288.3721648,0
+QCOM.US,D,20210129,000000,154.027,154.382,148.75,150.204,9886200.249155,0
+QCOM.US,D,20210201,000000,151.256,156.092,150.411,155.296,8599238.6258537,0
+QCOM.US,D,20210202,000000,158.117,158.961,155.031,158.382,7206483.7401548,0
+QCOM.US,D,20210203,000000,161.065,161.075,155.512,156.003,14728942.306445,0
+QCOM.US,D,20210204,000000,144.346,145.879,139.558,142.222,48007001.49115,0
+QCOM.US,D,20210205,000000,143.068,143.117,138.998,140.177,25693691.787704,0
+QCOM.US,D,20210208,000000,141.378,141.859,139.657,141.652,12674068.239041,0
+QCOM.US,D,20210209,000000,141.81,142.734,140.227,140.434,12153511.346384,0
+QCOM.US,D,20210210,000000,141.878,142.006,138.762,139.843,12174327.355211,0
+QCOM.US,D,20210211,000000,140.12,140.875,137.946,139.903,12069134.329616,0
+QCOM.US,D,20210212,000000,139.913,145.525,139.244,142.232,9525336.866376,0
+QCOM.US,D,20210216,000000,143.215,143.912,140.384,141.435,10624680.742946,0
+QCOM.US,D,20210217,000000,140.158,141.181,137.849,139.126,12433348.864981,0
+QCOM.US,D,20210218,000000,137.956,139.077,137.406,138.32,8751431.210405,0
+QCOM.US,D,20210219,000000,139.156,140.187,137.907,139.303,10417240.938838,0
+QCOM.US,D,20210222,000000,136.728,138.527,133.671,134.044,13279874.017853,0
+QCOM.US,D,20210223,000000,131.056,133.1,129.395,131.794,14995878.8032,0
+QCOM.US,D,20210224,000000,131.086,135.696,129.847,135.616,13677673.328323,0
+QCOM.US,D,20210225,000000,134.133,135.362,129.779,130.279,13214520.438309,0
+QCOM.US,D,20210226,000000,131.44,132.786,129.464,130.88,12248452.53087,0
+QCOM.US,D,20210301,000000,132.167,134.201,131.144,134.074,9809491.0031958,0
+QCOM.US,D,20210302,000000,134.654,134.664,131.45,131.714,9044649.9402874,0
+QCOM.US,D,20210303,000000,130.938,131.508,127.026,127.144,15390194.705516,0
+QCOM.US,D,20210304,000000,127.822,129.602,122.25,123.418,16392905.543699,0
+QCOM.US,D,20210305,000000,126.436,126.672,121.099,125.305,13763765.598055,0
+QCOM.US,D,20210308,000000,124.588,125.325,118.779,118.975,15797480.80951,0
+QCOM.US,D,20210309,000000,123.016,125.473,122.003,124.677,13596227.298379,0
+QCOM.US,D,20210310,000000,126.19,126.604,123.261,123.488,12935637.194492,0
+QCOM.US,D,20210311,000000,126.515,128.668,125.561,127.223,12343216.696366,0
+QCOM.US,D,20210312,000000,125.454,125.865,123.241,125.532,9698043.3066522,0
+QCOM.US,D,20210315,000000,125.601,127.242,124.687,127.124,8087214.2519425,0
+QCOM.US,D,20210316,000000,128.343,130.79,127.763,129.06,10805020.364114,0
+QCOM.US,D,20210317,000000,126.8,130.938,125.237,129.326,11164147.129569,0
+QCOM.US,D,20210318,000000,127.911,129.011,125.218,125.305,9927788.5207372,0
+QCOM.US,D,20210319,000000,125.345,127.949,124.736,126.525,18224485.416616,0
+QCOM.US,D,20210322,000000,128.402,130.889,128.059,129.493,9357594.0792479,0
+QCOM.US,D,20210323,000000,129.405,129.749,126.898,127.989,7689180.9508552,0
+QCOM.US,D,20210324,000000,128.422,128.49,122.75,122.819,11351300.964467,0
+QCOM.US,D,20210325,000000,122.327,123.261,120.136,122.917,10832006.603798,0
+QCOM.US,D,20210326,000000,122.701,128.766,122.691,128.422,11464480.191582,0
+QCOM.US,D,20210329,000000,128.009,128.766,125.325,126.761,10096079.659791,0
+QCOM.US,D,20210330,000000,125.708,126.731,124.637,125.65,7349174.2709235,0
+QCOM.US,D,20210331,000000,126.476,128.933,126.092,128.059,8658028.2598936,0
+QCOM.US,D,20210401,000000,129.896,133.681,129.011,133.072,14568871.359529,0
+QCOM.US,D,20210405,000000,134.271,135.686,133.484,135.519,13008607.677319,0
+QCOM.US,D,20210406,000000,135.056,135.43,132.933,133.327,9422931.3811833,0
+QCOM.US,D,20210407,000000,133.582,135.155,132.698,134.654,7205468.4243438,0
+QCOM.US,D,20210408,000000,135.204,135.558,134.054,135.529,7564194.3536971,0
+QCOM.US,D,20210409,000000,135.106,135.863,134.114,135.754,6247282.9486715,0
+QCOM.US,D,20210412,000000,134.104,135.096,131.38,132.737,10723043.277203,0
+QCOM.US,D,20210413,000000,133.631,134.015,131.086,132.6,9552602.8774494,0
+QCOM.US,D,20210414,000000,132.383,133.12,129.316,130.142,10321538.776169,0
+QCOM.US,D,20210415,000000,131.331,133.257,130.909,133.12,12149640.327686,0
+QCOM.US,D,20210416,000000,132.914,134.241,131.971,133.464,6817551.6567482,0
+QCOM.US,D,20210419,000000,132.206,132.354,129.483,130.623,9038730.9950083,0
+QCOM.US,D,20210420,000000,129.945,130.172,128.245,128.816,7738938.547049,0
+QCOM.US,D,20210421,000000,128.275,131.684,127.969,131.517,7494792.736466,0
+QCOM.US,D,20210422,000000,130.741,131.293,127.94,128.412,8641306.0695271,0
+QCOM.US,D,20210423,000000,129.15,131.44,128.953,130.78,7941226.4881642,0
+QCOM.US,D,20210426,000000,130.703,134.909,130.496,134.191,10060174.308169,0
+QCOM.US,D,20210427,000000,133.956,134.605,132.285,133.277,9613998.9635012,0
+QCOM.US,D,20210428,000000,133.425,133.524,131.086,131.891,13583690.488019,0
+QCOM.US,D,20210429,000000,140.04,140.315,135.853,137.799,21229742.898617,0
+QCOM.US,D,20210430,000000,136.226,137.219,133.514,134.044,11778269.748818,0
+QCOM.US,D,20210503,000000,134.919,134.978,132.187,132.727,8201392.5172606,0
+QCOM.US,D,20210504,000000,131.331,131.331,127.892,129.523,12422016.597628,0
+QCOM.US,D,20210505,000000,131.41,131.774,129.513,130.044,6508524.3172591,0
+QCOM.US,D,20210506,000000,129.887,131.861,128.53,131.331,8648960.6147797,0
+QCOM.US,D,20210507,000000,132.245,133.936,131.617,133.13,7138354.8284143,0
+QCOM.US,D,20210510,000000,131.351,132,124.411,124.53,20230587.700474,0
+QCOM.US,D,20210511,000000,120.952,124.156,120.49,123.97,12371981.264744,0
+QCOM.US,D,20210512,000000,121.709,122.77,119.438,120.362,14009781.298879,0
+QCOM.US,D,20210513,000000,122.76,124.077,121.551,122.75,11012517.139851,0
+QCOM.US,D,20210514,000000,124.225,126.908,123.428,125.689,9724405.910471,0
+QCOM.US,D,20210517,000000,124.854,125.385,123.331,125.355,6127357.6703109,0
+QCOM.US,D,20210518,000000,126.162,126.731,124.382,124.5,8958154.7997528,0
+QCOM.US,D,20210519,000000,122.829,126.348,122.12,126.18,8400851.2066018,0
+QCOM.US,D,20210520,000000,127.016,128.706,126.948,128.108,9535150.2294151,0
+QCOM.US,D,20210521,000000,127.615,128.156,126.023,126.948,8981789.8868487,0
+QCOM.US,D,20210524,000000,126.819,129.405,126.819,128.363,8521383.8432179,0
+QCOM.US,D,20210525,000000,128.953,129.7,128.255,129.159,7529484.3889269,0
+QCOM.US,D,20210526,000000,129.277,129.916,127.695,128.52,6899801.393596,0
+QCOM.US,D,20210527,000000,128.186,130.034,128.176,129.05,7641143.6943771,0
+QCOM.US,D,20210528,000000,129.552,130.977,129.356,129.936,7294072.5324899,0
+QCOM.US,D,20210601,000000,130.486,131.4,128.943,129.346,7310154.8093843,0
+QCOM.US,D,20210602,000000,129.267,130.771,128.579,129.896,6208165.8214832,0
+QCOM.US,D,20210603,000000,128.756,129.473,127.567,127.92,6844859.3791926,0
+QCOM.US,D,20210604,000000,128.629,131.076,128.323,130.408,7640896.4782027,0
+QCOM.US,D,20210607,000000,129.779,129.847,128.746,129.405,5731441.475639,0
+QCOM.US,D,20210608,000000,130.132,131.41,129.09,130.269,9949868.0789002,0
+QCOM.US,D,20210609,000000,131.134,131.37,128.883,128.983,6920319.318723,0
+QCOM.US,D,20210610,000000,129.14,131.125,128.687,130.289,5689222.4467395,0
+QCOM.US,D,20210611,000000,129.877,130.713,129.729,130.683,6727306.5622262,0
+QCOM.US,D,20210614,000000,131.223,133.277,130.82,133.277,8151836.356468,0
+QCOM.US,D,20210615,000000,133.12,133.347,131.253,131.597,5896610.3659715,0
+QCOM.US,D,20210616,000000,132.471,133.032,129.739,130.977,7628596.710512,0
+QCOM.US,D,20210617,000000,130.378,132.618,130.162,131.37,6818432.6822915,0
+QCOM.US,D,20210618,000000,130.613,130.643,128.363,129.09,13139136.800067,0
+QCOM.US,D,20210621,000000,129.14,131.125,128.766,130.034,6564044.1867532,0
+QCOM.US,D,20210622,000000,130.289,131.331,129.375,131.106,6157054.1317578,0
+QCOM.US,D,20210623,000000,130.919,132.236,130.85,131.537,6813711.1585652,0
+QCOM.US,D,20210624,000000,132.618,134.448,132.354,133.867,8181753.582976,0
+QCOM.US,D,20210625,000000,134.388,135.381,132.963,133.602,8189510.8806302,0
+QCOM.US,D,20210628,000000,134.172,136.05,133.926,135.616,6846380.3182082,0
+QCOM.US,D,20210629,000000,135.529,138.752,135.165,138.437,7093514.0872451,0
+QCOM.US,D,20210630,000000,138.173,139.411,137.681,138.733,6644644.798421,0
+QCOM.US,D,20210701,000000,138.714,138.821,136.226,136.669,6278322.3127942,0
+QCOM.US,D,20210702,000000,137.829,138.497,137.112,138.399,5562967.213493,0
+QCOM.US,D,20210706,000000,138.802,138.979,135.578,137.052,7309713.2792621,0
+QCOM.US,D,20210707,000000,138.064,138.183,134.988,135.863,5187076.5463003,0
+QCOM.US,D,20210708,000000,133.671,134.802,131.617,134.231,7727865.7040759,0
+QCOM.US,D,20210709,000000,133.838,137.573,133.759,137.279,7579219.6034095,0
+QCOM.US,D,20210712,000000,137.249,138.821,137.062,138.29,6991693.578597,0
+QCOM.US,D,20210713,000000,138.26,138.477,136.295,137.042,5828687.9763851,0
+QCOM.US,D,20210714,000000,139.283,142.045,138.32,139.529,11647525.965112,0
+QCOM.US,D,20210715,000000,139.893,139.913,136.59,137.308,6869011.2803487,0
+QCOM.US,D,20210716,000000,137.71,138.33,135.439,135.607,6093126.877632,0
+QCOM.US,D,20210719,000000,134.261,134.821,132.805,134.722,9654656.3593648,0
+QCOM.US,D,20210720,000000,134.949,136.295,133.17,135.459,6202456.4504096,0
+QCOM.US,D,20210721,000000,135.549,138.045,135.549,137.996,6348511.3593217,0
+QCOM.US,D,20210722,000000,137.839,138.654,137.346,138.26,3979345.163527,0
+QCOM.US,D,20210723,000000,139.244,140.738,137.859,140.63,6501137.335191,0
+QCOM.US,D,20210726,000000,139.726,140.148,138.064,139.283,6442973.3717161,0
+QCOM.US,D,20210727,000000,138.31,138.802,134.152,136.797,7804792.6630445,0
+QCOM.US,D,20210728,000000,137.131,138.714,136.02,138.26,9584679.9390944,0
+QCOM.US,D,20210729,000000,142.202,147.077,142.114,146.557,20034837.25375,0
+QCOM.US,D,20210730,000000,144.827,145.997,144.002,145.407,8658888.9384268,0
+QCOM.US,D,20210802,000000,145.594,147.806,143.855,144.493,11151053.828478,0
+QCOM.US,D,20210803,000000,144.542,145.19,142.262,143.608,6411530.1194402,0
+QCOM.US,D,20210804,000000,143.678,144.827,143.008,143.865,5724382.080436,0
+QCOM.US,D,20210805,000000,142.921,143.146,140.325,142.527,7385944.3704807,0
+QCOM.US,D,20210806,000000,141.839,143.875,141.632,141.987,5906584.4703918,0
+QCOM.US,D,20210809,000000,142.488,143.382,141.465,142.606,5116758.2962578,0
+QCOM.US,D,20210810,000000,142.998,143.175,138.222,141.583,4324003.1699997,0
+QCOM.US,D,20210811,000000,141.77,142.488,140.167,142.379,6403905.0773523,0
+QCOM.US,D,20210812,000000,143.431,143.658,142.095,142.831,5952739.6284224,0
+QCOM.US,D,20210813,000000,142.684,144.926,142.616,144.276,5938299.3552545,0
+QCOM.US,D,20210816,000000,144.042,144.709,142.419,143.775,4544297.1978277,0
+QCOM.US,D,20210817,000000,142.636,142.684,139.352,140.177,7476194.5517552,0
+QCOM.US,D,20210818,000000,139.618,140.404,137.819,138.006,6744439.7621995,0
+QCOM.US,D,20210819,000000,136.522,137.299,134.889,136.482,8922818.1470672,0
+QCOM.US,D,20210820,000000,136.482,138.084,136.178,137.917,6326616.9589517,0
+QCOM.US,D,20210823,000000,138.467,140.364,138.173,139.913,7146610.6278196,0
+QCOM.US,D,20210824,000000,140.344,141.318,139.628,140.217,7280459.3652881,0
+QCOM.US,D,20210825,000000,140.217,141.161,139.254,139.647,5894612.2895659,0
+QCOM.US,D,20210826,000000,138.989,139.539,137.466,138.203,7031468.9315666,0
+QCOM.US,D,20210827,000000,138.026,140.698,137.76,140.601,6464191.2339955,0
+QCOM.US,D,20210830,000000,141.318,143.52,141.278,141.652,5422742.7403653,0
+QCOM.US,D,20210831,000000,142.497,143.205,140.315,142.389,8056939.9354048,0
+QCOM.US,D,20210901,000000,143.195,144.424,142.586,142.812,6615637.0832709,0
+QCOM.US,D,20210902,000000,143.058,143.245,140.924,141.515,6160519.2276018,0
+QCOM.US,D,20210903,000000,141.515,142.37,140.65,141.044,5646764.3404695,0
+QCOM.US,D,20210907,000000,141.081,141.161,139.568,140.187,6524230.1744641,0
+QCOM.US,D,20210908,000000,139.805,140.06,137.976,138.979,6133538.0746717,0
+QCOM.US,D,20210909,000000,138.929,139.981,137.937,138.064,6348378.0864045,0
+QCOM.US,D,20210910,000000,139.578,142.379,138.998,139.136,6422710.8015676,0
+QCOM.US,D,20210913,000000,140.444,141.131,138.507,139.853,4422591.556071,0
+QCOM.US,D,20210914,000000,140.885,141.211,137.131,137.642,6606058.7281998,0
+QCOM.US,D,20210915,000000,137.308,137.504,134.104,134.811,11576479.292103,0
+QCOM.US,D,20210916,000000,133.907,135.509,133.907,134.968,6890934.166533,0
+QCOM.US,D,20210917,000000,134.388,134.575,129.837,130.289,14920881.758153,0
+QCOM.US,D,20210920,000000,128.206,129.817,127.37,129.464,9892637.0258448,0
+QCOM.US,D,20210921,000000,130.269,130.594,128.029,128.472,6332513.5225196,0
+QCOM.US,D,20210922,000000,129.297,130.181,128.696,129.71,5294475.187806,0
+QCOM.US,D,20210923,000000,130.436,131.804,129.916,130.594,6069542.6580616,0
+QCOM.US,D,20210924,000000,129.807,131.203,129.503,130.565,4670565.6566309,0
+QCOM.US,D,20210927,000000,129.14,130.723,128.736,130.172,4429424.08211,0
+QCOM.US,D,20210928,000000,128.472,129.444,126.476,126.672,9076987.4436634,0
+QCOM.US,D,20210929,000000,127.351,128.186,125.689,126.062,7216363.2309773,0
+QCOM.US,D,20210930,000000,127.115,127.832,125.502,125.778,7160254.3155367,0
+QCOM.US,D,20211001,000000,126.574,126.791,123.331,125.522,7038448.9734298,0
+QCOM.US,D,20211004,000000,125.718,126.564,122.8,123.536,8685935.2017898,0
+QCOM.US,D,20211005,000000,122.996,125.581,122.573,124.362,9479636.464024,0
+QCOM.US,D,20211006,000000,123.409,125.09,122.947,124.884,8730454.4601971,0
+QCOM.US,D,20211007,000000,126.062,127.478,124.421,124.667,8214475.6448455,0
+QCOM.US,D,20211008,000000,125.404,125.404,123.074,123.409,7096695.3422964,0
+QCOM.US,D,20211011,000000,122.927,124.067,121.777,121.836,6448310.3925023,0
+QCOM.US,D,20211012,000000,122.269,122.357,119.122,119.9,10799556.174514,0
+QCOM.US,D,20211013,000000,122.093,123.183,120.45,121.934,12695401.061927,0
+QCOM.US,D,20211014,000000,123.026,126.082,122.868,125.473,10910688.492398,0
+QCOM.US,D,20211015,000000,125.818,127.233,125.492,126.967,7803391.7713895,0
+QCOM.US,D,20211018,000000,126.102,127.036,125.061,126.888,5424637.0470189,0
+QCOM.US,D,20211019,000000,127.763,129.503,127.085,129.208,7517340.2758645,0
+QCOM.US,D,20211020,000000,129.208,129.7,128.009,128.873,4926370.3040821,0
+QCOM.US,D,20211021,000000,128.716,129.955,128.146,129.749,4695741.0124021,0
+QCOM.US,D,20211022,000000,129.602,130.378,128.176,128.353,5348939.0474687,0
+QCOM.US,D,20211025,000000,128.539,129.867,128.049,128.649,5000391.7099884,0
+QCOM.US,D,20211026,000000,129.602,130.466,127.812,128.658,5949944.9665659,0
+QCOM.US,D,20211027,000000,128.658,129.07,127.272,127.949,5219946.1239942,0
+QCOM.US,D,20211028,000000,128.706,130.516,128.589,130.378,5144445.4904433,0
+QCOM.US,D,20211029,000000,129.562,130.368,129.159,129.739,5384782.3407092,0
+QCOM.US,D,20211101,000000,129.15,131.517,129.15,131.46,7078748.2619131,0
+QCOM.US,D,20211102,000000,131.203,132.364,130.78,131.871,7508312.3074206,0
+QCOM.US,D,20211103,000000,132.383,135.411,131.684,135.047,13552448.671145,0
+QCOM.US,D,20211104,000000,152.445,155.62,149.497,152.228,49551571.52436,0
+QCOM.US,D,20211105,000000,153.172,164.368,152.032,158.991,27919674.037732,0
+QCOM.US,D,20211108,000000,159.158,163.552,157.271,161.734,14911568.931565,0
+QCOM.US,D,20211109,000000,162.373,165.311,160.299,162.599,12668386.33643,0
+QCOM.US,D,20211110,000000,160.996,161.989,155.079,155.836,11615490.614838,0
+QCOM.US,D,20211111,000000,157.782,161.449,157.38,160.339,7818265.4358756,0
+QCOM.US,D,20211112,000000,160.908,161.892,160.249,160.849,7558626.3943447,0
+QCOM.US,D,20211115,000000,162.363,165.724,161.695,164.329,12664580.428165,0
+QCOM.US,D,20211116,000000,163.936,179.171,162.913,177.304,34186885.865583,0
+QCOM.US,D,20211117,000000,176.301,181.707,174.197,178.984,22230746.622641,0
+QCOM.US,D,20211118,000000,180.636,184.038,178.209,181.698,15938231.252853,0
+QCOM.US,D,20211119,000000,180.105,181.973,177.776,180.4,12194185.019855,0
+QCOM.US,D,20211122,000000,176.616,184.085,176.488,176.901,16471724.774621,0
+QCOM.US,D,20211123,000000,175.859,176.832,172.624,176.449,10970994.996051,0
+QCOM.US,D,20211124,000000,175.062,176.291,172.929,176.222,8086911.08149,0
+QCOM.US,D,20211126,000000,171.298,175.77,170.718,171.376,8035390.4168586,0
+QCOM.US,D,20211129,000000,175.024,179.505,174.561,179.181,10706283.444869,0
+QCOM.US,D,20211130,000000,178.67,182.178,175.859,176.075,19800723.536566,0
+QCOM.US,D,20211201,000000,177.058,179.28,171.613,171.917,10901034.853389,0
+QCOM.US,D,20211202,000000,168.458,174.129,167.592,173.283,13384330.481678,0
+QCOM.US,D,20211203,000000,174.277,176.459,170.04,172.781,12373343.49708,0
+QCOM.US,D,20211206,000000,173.146,173.234,168.625,171.74,8762700.402027,0
+QCOM.US,D,20211207,000000,175.288,180.872,174.728,179.839,10124071.041779,0
+QCOM.US,D,20211208,000000,179.142,179.839,176.96,178.768,4903010.918975,0
+QCOM.US,D,20211209,000000,177.923,183.87,177.677,178.406,9601907.7526654,0
+QCOM.US,D,20211210,000000,181.628,181.628,177.323,179.997,7002823.3931988,0
+QCOM.US,D,20211213,000000,182.897,187.261,179.24,179.447,16699798.481813,0
+QCOM.US,D,20211214,000000,177.372,180.016,175.612,178.129,8727274.2224963,0
+QCOM.US,D,20211215,000000,180.086,185.767,176.173,185.276,11321332.870434,0
+QCOM.US,D,20211216,000000,186.278,188.607,172.39,174.384,15194147.192442,0
+QCOM.US,D,20211217,000000,172.016,176.311,171.318,173.068,16616191.599383,0
+QCOM.US,D,20211220,000000,170.61,173.333,169.793,172.939,6442563.3794597,0
+QCOM.US,D,20211221,000000,175.583,176.341,170.541,175.78,7868704.6569127,0
+QCOM.US,D,20211222,000000,175.221,177.687,173.873,177.549,5340060.62955,0
+QCOM.US,D,20211223,000000,177.697,179.829,177.549,178.876,5025116.3794828,0
+QCOM.US,D,20211227,000000,179.339,182.475,179.152,182.395,4972835.754019,0
+QCOM.US,D,20211228,000000,182.641,182.779,179.614,180.911,5519430.7156802,0
+QCOM.US,D,20211229,000000,180.783,183.427,180.656,182.268,5534155.8469917,0
+QCOM.US,D,20211230,000000,181.954,182.582,178.453,178.867,4197133.4570439,0
+QCOM.US,D,20211231,000000,179.437,181.235,178.739,179.004,4202116.4398519,0
+QCOM.US,D,20220103,000000,179.043,182.926,178.386,182.278,6134418.0828646,0
+QCOM.US,D,20220104,000000,183.044,184.942,177.185,183.27,8667383.8152025,0
+QCOM.US,D,20220105,000000,182.562,189.492,180.823,182.562,17511387.818102,0
+QCOM.US,D,20220106,000000,180.616,184.489,179.132,182.021,9314544.8923304,0
+QCOM.US,D,20220107,000000,182.651,184.381,176.311,176.596,7545649.0712129,0
+QCOM.US,D,20220110,000000,174.502,176.193,170.09,175.879,11400249.767004,0
+QCOM.US,D,20220111,000000,175.407,181.727,173.47,181.481,9798061.070193,0
+QCOM.US,D,20220112,000000,182.651,185.453,181.274,182.484,7475561.7597367,0
+QCOM.US,D,20220113,000000,184.715,187.526,179.407,180.006,10410963.886178,0
+QCOM.US,D,20220114,000000,178.936,186.072,178.159,184.705,9794295.8559479,0
+QCOM.US,D,20220118,000000,181.944,182.071,174.502,175.082,10709478.942827,0
+QCOM.US,D,20220119,000000,176.753,177.382,168.625,168.822,10300455.204157,0
+QCOM.US,D,20220120,000000,170.836,171.288,162.776,162.983,9672952.3909735,0
+QCOM.US,D,20220121,000000,162.726,168.408,161.095,161.439,12155634.556903,0
+QCOM.US,D,20220124,000000,158.756,167.209,155.246,166.472,17910236.016949,0
+QCOM.US,D,20220125,000000,162.657,166.718,157.792,161.949,10939701.294301,0
+QCOM.US,D,20220126,000000,165.017,170.856,160.436,163.474,10718818.220527,0
+QCOM.US,D,20220127,000000,165.734,167.828,157.212,157.792,10975010.478523,0
+QCOM.US,D,20220128,000000,158.579,163.414,154.057,163.287,10543693.538084,0
+QCOM.US,D,20220131,000000,163.533,172.231,162.294,172.044,11516913.419623,0
+QCOM.US,D,20220201,000000,172.714,173.677,169.45,173.382,9934546.7801887,0
+QCOM.US,D,20220202,000000,177.117,184.656,176.449,184.224,26200076.987727,0
+QCOM.US,D,20220203,000000,176.98,188.037,173.539,175.318,36900193.253791,0
+QCOM.US,D,20220204,000000,175.211,178.553,173.077,175.672,16047567.947084,0
+QCOM.US,D,20220207,000000,175.869,176.832,170.757,171.386,10600415.915884,0
+QCOM.US,D,20220208,000000,170.62,175.505,170.305,174.817,10383427.259869,0
+QCOM.US,D,20220209,000000,177.569,180.115,175.171,180.066,9875661.5152007,0
+QCOM.US,D,20220210,000000,175.602,178.139,169.783,170.394,14672303.351388,0
+QCOM.US,D,20220211,000000,171.003,171.77,160.092,161.163,13865087.604952,0
+QCOM.US,D,20220214,000000,161.852,164.299,159.051,161.635,8562699.4648629,0
+QCOM.US,D,20220215,000000,165.43,170.285,164.693,169.342,11342922.06565,0
+QCOM.US,D,20220216,000000,167.072,169.549,164.703,168.949,8520688.9928182,0
+QCOM.US,D,20220217,000000,166.285,167.159,163.18,163.277,9070597.4650973,0
+QCOM.US,D,20220218,000000,163.926,166.845,160.77,164.093,9798805.7707677,0
+QCOM.US,D,20220222,000000,160.593,166.364,160.142,162.383,10047851.141417,0
+QCOM.US,D,20220223,000000,163.13,165.587,157.91,158.205,9959510.5270535,0
+QCOM.US,D,20220224,000000,153.576,164.8,152.495,164.427,12838359.15588,0
+QCOM.US,D,20220225,000000,164.064,167.474,162.097,167.317,7508973.5852534,0
+QCOM.US,D,20220228,000000,164.742,169.332,164.643,168.359,10868605.788468,0
+QCOM.US,D,20220301,000000,167.346,168.211,158.304,160.229,10954903.563003,0
+QCOM.US,D,20220302,000000,162.432,167.583,161.547,166.364,7426062.5705728,0
+QCOM.US,D,20220303,000000,167.759,167.911,161.695,162.53,8702274.8683638,0
+QCOM.US,D,20220304,000000,161.056,163.237,157.163,159.492,9216372.6026185,0
+QCOM.US,D,20220307,000000,159.552,160.377,147.441,147.54,13648871.117976,0
+QCOM.US,D,20220308,000000,148.091,155.64,145.358,148.189,12084538.033719,0
+QCOM.US,D,20220309,000000,153.349,155.777,151.541,154.43,9437730.7790822,0
+QCOM.US,D,20220310,000000,151.413,152.652,147.767,152.071,9042996.7457053,0
+QCOM.US,D,20220311,000000,155.256,155.62,149.427,149.741,7522715.9559702,0
+QCOM.US,D,20220314,000000,148.228,148.71,138.069,138.881,16434451.08656,0
+QCOM.US,D,20220315,000000,140.07,141.967,136.679,141.751,14134023.195461,0
+QCOM.US,D,20220316,000000,144.458,148.975,141.121,147.884,11931210.085996,0
+QCOM.US,D,20220317,000000,146.646,150.331,144.079,150.224,8752203.3794437,0
+QCOM.US,D,20220318,000000,149.918,153.369,146.469,151.364,18774391.854194,0
+QCOM.US,D,20220321,000000,151.364,155.021,150.204,152.936,9142274.8954237,0
+QCOM.US,D,20220322,000000,152.799,157.212,152.131,154.922,7345787.5110689,0
+QCOM.US,D,20220323,000000,153.447,154.529,149.978,150.262,7371282.3149009,0
+QCOM.US,D,20220324,000000,151.669,155.856,150.97,155.757,9421693.2656102,0
+QCOM.US,D,20220325,000000,155.276,155.757,152.533,155.276,7328771.3064044,0
+QCOM.US,D,20220328,000000,153.83,155.797,151.423,155.747,9635119.1601313,0
+QCOM.US,D,20220329,000000,158.461,158.549,153.978,158.324,10389552.727301,0
+QCOM.US,D,20220330,000000,156.671,157.537,149.201,150.125,15034162.720318,0
+QCOM.US,D,20220331,000000,150.277,152.495,148.454,150.214,13596115.389822,0
+QCOM.US,D,20220401,000000,149.349,150.262,140.134,144.483,20105021.213524,0
+QCOM.US,D,20220404,000000,145.22,151.501,144.159,151.187,12354267.157628,0
+QCOM.US,D,20220405,000000,149.221,149.417,142.793,142.979,16222819.798341,0
+QCOM.US,D,20220406,000000,140.463,140.561,135.116,136.905,21419522.515187,0
+QCOM.US,D,20220407,000000,137.406,139.077,134.585,136.845,10378201.130289,0
+QCOM.US,D,20220408,000000,136.178,137.573,134.034,134.358,13217883.799102,0
+QCOM.US,D,20220411,000000,132.002,135.263,131.41,133.052,11404863.451576,0
+QCOM.US,D,20220412,000000,135.568,137.77,133.189,133.769,10775094.998802,0
+QCOM.US,D,20220413,000000,135.195,140.158,134.152,138.103,10621992.902892,0
+QCOM.US,D,20220414,000000,138.644,139.146,134.348,134.575,8141440.0515853,0
+QCOM.US,D,20220418,000000,133.307,137.956,133.248,136.944,8938150.6366344,0
+QCOM.US,D,20220419,000000,136.462,138.989,135.195,138.644,7338968.2105866,0
+QCOM.US,D,20220420,000000,140.767,142.34,137.672,137.946,7865721.7852113,0
+QCOM.US,D,20220421,000000,139.913,141.193,132.953,133.788,8725290.3889979,0
+QCOM.US,D,20220422,000000,133.808,134.99,130.388,130.546,8459412.9541269,0
+QCOM.US,D,20220425,000000,129.08,134.478,128.677,134.231,9841076.6845435,0
+QCOM.US,D,20220426,000000,132.718,134.024,130.368,131.223,9423534.670037,0
+QCOM.US,D,20220427,000000,128.584,135.754,128.432,132.796,14096323.237537,0
+QCOM.US,D,20220428,000000,140.434,148.621,136.757,145.662,31650864.012307,0
+QCOM.US,D,20220429,000000,143.323,144.985,137.141,137.308,13930665.001608,0
+QCOM.US,D,20220502,000000,138.203,143.175,136.786,142.793,13552056.991198,0
+QCOM.US,D,20220503,000000,142.237,143.2,140.325,141.8,7687938.7658798,0
+QCOM.US,D,20220504,000000,142.114,146.95,137.956,146.508,11229618.721773,0
+QCOM.US,D,20220505,000000,144.473,144.473,136.806,139.224,14814065.041139,0
+QCOM.US,D,20220506,000000,138.839,141.642,135.529,138.183,10255475.085967,0
+QCOM.US,D,20220509,000000,135.636,137.72,131.774,132.618,11870528.180004,0
+QCOM.US,D,20220510,000000,137.121,137.416,132.334,134.478,8994614.6074036,0
+QCOM.US,D,20220511,000000,132.727,135.931,129.64,130.044,11730926.32539,0
+QCOM.US,D,20220512,000000,128.766,130.79,125.641,129.523,10936361.33257,0
+QCOM.US,D,20220513,000000,132,133.671,130.241,132.628,9441711.6716358,0
+QCOM.US,D,20220516,000000,131.694,133.661,129.749,131.627,6489497.8279827,0
+QCOM.US,D,20220517,000000,134.911,137.613,134.368,137.308,9251937.1418189,0
+QCOM.US,D,20220518,000000,134.495,134.939,127.665,128.225,12200756.086814,0
+QCOM.US,D,20220519,000000,128.225,131.115,127.272,128.343,8565589.7576677,0
+QCOM.US,D,20220520,000000,130.613,131.017,123.713,129.356,11567392.31733,0
+QCOM.US,D,20220523,000000,127.734,130.172,125.965,129.867,10197270.428472,0
+QCOM.US,D,20220524,000000,128.117,128.117,123.9,126.338,9315968.1656967,0
+QCOM.US,D,20220525,000000,125.621,129.817,125.08,128.993,9935445.1006908,0
+QCOM.US,D,20220526,000000,127.792,133.681,127.645,132.541,8070406.6041329,0
+QCOM.US,D,20220527,000000,133.779,137.745,133.779,137.376,9340103.7892447,0
+QCOM.US,D,20220531,000000,137.121,141.51,135.096,140.777,16284988.053431,0
+QCOM.US,D,20220601,000000,140.857,142.2,136.529,138.357,8616676.1439303,0
+QCOM.US,D,20220602,000000,138.593,144.513,138.04,144.463,9704795.1276957,0
+QCOM.US,D,20220603,000000,140.491,141.736,138.939,139.542,7548540.565411,0
+QCOM.US,D,20220606,000000,143.228,143.248,138.257,138.771,7325689.0628877,0
+QCOM.US,D,20220607,000000,137.477,140.461,136.844,140.204,6135704.9087053,0
+QCOM.US,D,20220608,000000,139.074,140.077,135.817,137.31,6854399.0814995,0
+QCOM.US,D,20220609,000000,136.133,138.771,135.066,135.086,7239220.8096902,0
+QCOM.US,D,20220610,000000,133.149,134.444,130.847,131.618,8652556.4057351,0
+QCOM.US,D,20220613,000000,129.038,129.789,125.096,127.131,12469000.214984,0
+QCOM.US,D,20220614,000000,128.663,130.363,127.289,128.712,6876408.5566992,0
+QCOM.US,D,20220615,000000,130.105,131.696,126.687,129.473,7954481.1886021,0
+QCOM.US,D,20220616,000000,124.76,125.145,117.611,119.385,16620228.301517,0
+QCOM.US,D,20220617,000000,119.977,121.37,116.954,119.553,17481061.098176,0
+QCOM.US,D,20220621,000000,122.299,124.621,122.251,122.912,9319206.286106,0
+QCOM.US,D,20220622,000000,120.353,122.19,118.93,120.708,9194501.7816672,0
+QCOM.US,D,20220623,000000,121.292,121.47,116.82,118.663,8003950.8946308,0
+QCOM.US,D,20220624,000000,120.926,123.88,120.314,123.614,8225700.3041574,0
+QCOM.US,D,20220627,000000,124.701,128.495,123.95,125.669,10066925.277216,0
+QCOM.US,D,20220628,000000,128.238,134.829,125.096,130.037,27439326.482863,0
+QCOM.US,D,20220629,000000,128.534,130.007,125.388,128.683,10093169.056454,0
+QCOM.US,D,20220630,000000,126.094,128.544,123.836,126.222,9389436.6310094,0
+QCOM.US,D,20220701,000000,124.256,125.254,120.65,122.063,7765039.5998532,0
+QCOM.US,D,20220705,000000,119.661,124.671,118.93,124.335,8213511.4997015,0
+QCOM.US,D,20220706,000000,124.563,126.706,123.569,125.55,6110977.1398517,0
+QCOM.US,D,20220707,000000,129.098,133.109,128.712,132.803,9521210.1157806,0
+QCOM.US,D,20220708,000000,130.946,134.77,130.057,134.394,8494063.490937,0
+QCOM.US,D,20220711,000000,132.003,132.996,129.76,130.669,5969088.4856571,0
+QCOM.US,D,20220712,000000,132.151,133.742,130.393,131.37,6063294.6663594,0
+QCOM.US,D,20220713,000000,129,135.155,128.97,134.028,7286792.9726805,0
+QCOM.US,D,20220714,000000,133.337,140.659,132.26,140.214,10847551.206692,0
+QCOM.US,D,20220715,000000,142.052,143.751,140.342,142.654,12023288.101731,0
+QCOM.US,D,20220718,000000,144.235,144.69,139.147,140.006,7951058.5269723,0
+QCOM.US,D,20220719,000000,142.428,146.707,141.474,145.62,9802960.3421934,0
+QCOM.US,D,20220720,000000,145.678,150.52,144.878,149.907,8619777.9942837,0
+QCOM.US,D,20220721,000000,151.064,154.068,148.84,154.008,8157329.0454202,0
+QCOM.US,D,20220722,000000,153.81,154.799,150.54,151.874,7286702.9026376,0
+QCOM.US,D,20220725,000000,150.984,152.21,149.869,151.429,4988185.2376654,0
+QCOM.US,D,20220726,000000,150.806,150.886,148.03,148.188,6013224.8307191,0
+QCOM.US,D,20220727,000000,149.724,152.961,148.762,151.597,13017678.579628,0
+QCOM.US,D,20220728,000000,148,148.208,141.301,144.71,17255980.109085,0
+QCOM.US,D,20220729,000000,142.877,143.584,138.999,143.337,11890665.529701,0
+QCOM.US,D,20220801,000000,142.596,147.684,142.358,145.678,7702928.7151084,0
+QCOM.US,D,20220802,000000,143.959,147.625,143.119,145.284,6017908.4729493,0
+QCOM.US,D,20220803,000000,145.906,148.549,144.848,147.388,6973040.556422,0
+QCOM.US,D,20220804,000000,146.913,149.365,145.954,149.216,6329892.8851076,0
+QCOM.US,D,20220805,000000,146.805,149.486,145.916,148.426,5101926.4974454,0
+QCOM.US,D,20220808,000000,148.03,149.393,144.809,146.054,5631206.4061105,0
+QCOM.US,D,20220809,000000,143.861,144.76,139.631,140.817,6852208.0518045,0
+QCOM.US,D,20220810,000000,144.117,145.432,141.983,145.244,6922233.9680712,0
+QCOM.US,D,20220811,000000,146.548,149.839,145.274,146.074,6318275.8736207,0
+QCOM.US,D,20220812,000000,146.242,149.671,145.432,149.493,5027215.9269254,0
+QCOM.US,D,20220815,000000,148.534,150.886,146.632,150.323,4556994.6417765,0
+QCOM.US,D,20220816,000000,149.651,150.678,147.081,148.248,5334192.8495082,0
+QCOM.US,D,20220817,000000,146.469,147.852,144.621,146.765,5231747.7899387,0
+QCOM.US,D,20220818,000000,146.311,151.094,146.005,149.581,7902111.0247877,0
+QCOM.US,D,20220819,000000,147.516,148.594,145.155,145.846,5465247.7979822,0
+QCOM.US,D,20220822,000000,143.574,144.078,139.424,139.928,6817812.427673,0
+QCOM.US,D,20220823,000000,140.402,141.904,138.89,139.048,4553427.2608643,0
+QCOM.US,D,20220824,000000,138.583,140.026,136.964,139.631,5174602.9018282,0
+QCOM.US,D,20220825,000000,140.649,145.254,140.333,144.513,5686403.1500349,0
+QCOM.US,D,20220826,000000,144.423,145.61,136.41,136.736,8013846.4550733,0
+QCOM.US,D,20220829,000000,136.173,137.477,134.493,135.451,6934647.4416228,0
+QCOM.US,D,20220830,000000,136.163,136.657,131.36,132.813,6221264.3652903,0
+QCOM.US,D,20220831,000000,132.942,133.32,130.468,131.432,8756594.6650577,0
+QCOM.US,D,20220901,000000,129.157,129.306,125.284,129.097,8771844.2794416,0
+QCOM.US,D,20220902,000000,130.806,131.829,126.752,127.666,6160438.6416176,0
+QCOM.US,D,20220906,000000,128.024,128.699,125.41,125.867,6716762.2463053,0
+QCOM.US,D,20220907,000000,126.662,128.958,125.569,127.785,5374148.0744224,0
+QCOM.US,D,20220908,000000,126.662,128.978,125.102,128.034,6660982.854314,0
+QCOM.US,D,20220909,000000,129.852,131.77,129.483,131.213,5132633.9545572,0
+QCOM.US,D,20220912,000000,132.157,133.37,131.482,132.157,7126452.8532896,0
+QCOM.US,D,20220913,000000,127.567,129.077,123.701,124.139,9672167.3026419,0
+QCOM.US,D,20220914,000000,125.47,127.09,124.705,126.722,7557177.7234719,0
+QCOM.US,D,20220915,000000,125.897,127.273,123.443,124.188,7507190.0249261,0
+QCOM.US,D,20220916,000000,123.334,124.943,122.265,124.158,13906601.6872,0
+QCOM.US,D,20220919,000000,122.837,126.374,122.628,125.848,5960418.4074955,0
+QCOM.US,D,20220920,000000,124.943,125.748,123.105,123.98,5708912.9874518,0
+QCOM.US,D,20220921,000000,124.645,128.968,123.711,123.83,8175463.8938311,0
+QCOM.US,D,20220922,000000,123.96,124.367,121.694,122.896,8808783.3077504,0
+QCOM.US,D,20220923,000000,121.565,121.903,118.296,120.422,10749389.073099,0
+QCOM.US,D,20220926,000000,120.77,122.4,118.832,118.981,6465600.0004519,0
+QCOM.US,D,20220927,000000,120.79,121.901,117.998,119.578,5579773.8224441,0
+QCOM.US,D,20220928,000000,117.829,119.687,117.034,118.177,11393343.867788,0
+QCOM.US,D,20220929,000000,116.537,116.726,112.741,114.112,12203099.096039,0
+QCOM.US,D,20220930,000000,113.039,115.543,112.205,112.264,7616379.7999825,0
+QCOM.US,D,20221003,000000,114.261,117.567,112.945,116.477,7529435.9647372,0
+QCOM.US,D,20221004,000000,119.637,121.674,119.558,121.595,6679566.5921358,0
+QCOM.US,D,20221005,000000,120.114,124.765,119.766,124.099,7115390.7691275,0
+QCOM.US,D,20221006,000000,123.721,126.403,123.612,124.486,6278380.8680894,0
+QCOM.US,D,20221007,000000,121.843,123.324,119.558,120.144,8673496.1922199,0
+QCOM.US,D,20221010,000000,119.826,120.273,112.731,113.874,9573292.8808116,0
+QCOM.US,D,20221011,000000,111.29,111.777,107.962,109.333,10827411.385774,0
+QCOM.US,D,20221012,000000,109.621,110.098,107.693,107.952,7032434.1952951,0
+QCOM.US,D,20221013,000000,104.712,114.47,103.997,112.145,10521663.309775,0
+QCOM.US,D,20221014,000000,113.904,114.261,109.094,109.253,8048626.3105626,0
+QCOM.US,D,20221017,000000,113.198,113.755,109.909,110.883,7936706.2376231,0
+QCOM.US,D,20221018,000000,114.222,115.353,108.846,110.505,8965675.3016281,0
+QCOM.US,D,20221019,000000,110.158,112.95,110.048,112.135,5656032.964499,0
+QCOM.US,D,20221020,000000,112.448,115.355,111.012,111.271,7785728.7150536,0
+QCOM.US,D,20221021,000000,111.042,115.255,110.317,115.007,7537843.2292104,0
+QCOM.US,D,20221024,000000,115.603,116.28,113.516,115.643,6567287.2429912,0
+QCOM.US,D,20221025,000000,115.831,119.18,115.489,118.415,6244636.076965,0
+QCOM.US,D,20221026,000000,117.292,119.975,115.424,117.362,7401879.8290586,0
+QCOM.US,D,20221027,000000,118.559,119.836,113.655,113.973,8994194.9889525,0
+QCOM.US,D,20221028,000000,113.447,118.693,111.618,118.455,9478725.7479382,0
+QCOM.US,D,20221031,000000,117.382,117.63,114.669,116.915,6914616.7594379,0
+QCOM.US,D,20221101,000000,118.981,119.866,116.01,116.587,5785718.5916337,0
+QCOM.US,D,20221102,000000,117.958,118.037,111.539,111.787,14025163.841241,0
+QCOM.US,D,20221103,000000,103.719,105.825,101.284,103.222,24863636.304801,0
+QCOM.US,D,20221104,000000,105.935,106.819,103.669,106.014,12054304.40285,0
+QCOM.US,D,20221107,000000,106.799,109.581,105.587,109.393,7619108.0851138,0
+QCOM.US,D,20221108,000000,110.863,114.162,109.224,111.827,9443387.8637253,0
+QCOM.US,D,20221109,000000,110.754,112.786,109.571,109.73,9642368.5115174,0
+QCOM.US,D,20221110,000000,115.176,120.233,113.799,119.915,11747613.35261,0
+QCOM.US,D,20221111,000000,118.236,121.386,118.236,120.661,9493966.3049388,0
+QCOM.US,D,20221114,000000,119.975,122.429,119.498,120.035,7015450.5951932,0
+QCOM.US,D,20221115,000000,124.854,127.313,122.638,125.222,12549684.900678,0
+QCOM.US,D,20221116,000000,122.419,123.055,119.2,119.965,9622686.817562,0
+QCOM.US,D,20221117,000000,118.196,122.335,117.958,122.082,7327785.4016173,0
+QCOM.US,D,20221118,000000,123.254,123.701,121.356,123.065,6477681.5434255,0
+QCOM.US,D,20221121,000000,120.323,121.724,119.339,119.438,8256521.436294,0
+QCOM.US,D,20221122,000000,120.074,123.006,119.27,122.867,7054862.2891485,0
+QCOM.US,D,20221123,000000,122.757,126.23,122.509,124.357,5516431.5153801,0
+QCOM.US,D,20221125,000000,124.069,124.566,122.618,122.668,3173919.4608233,0
+QCOM.US,D,20221128,000000,121.386,122.668,118.092,118.783,7134297.5536211,0
+QCOM.US,D,20221129,000000,119.379,120.601,117.57,117.63,6317603.3633709,0
+QCOM.US,D,20221130,000000,118.75,126.6,118.07,126.49,12776652,0
+QCOM.US,D,20221201,000000,126.72,128.2,125.68,126.81,7924838,0
+QCOM.US,D,20221202,000000,123.71,125.82,123.1205,125.66,6122172,0
+QCOM.US,D,20221205,000000,124.58,125.47,122.43,123.3,6091640,0
+QCOM.US,D,20221206,000000,122.82,123,118.5716,119.78,5968032,0
+QCOM.US,D,20221207,000000,118.5,120.32,117.76,118.21,5427111,0
+QCOM.US,D,20221208,000000,118.98,122.35,118.18,121.75,7347612,0
+QCOM.US,D,20221209,000000,120.405,121.4,118.85,119.05,6035995,0
+QCOM.US,D,20221212,000000,116.06,121.25,116.06,121.21,9008426,0
+QCOM.US,D,20221213,000000,126.98,127.95,121.82,123.49,9712730,0
+QCOM.US,D,20221214,000000,124.23,126.58,120.1,121.71,9444090,0
+QCOM.US,D,20221215,000000,120.25,120.52,116.075,116.64,10210210,0
+QCOM.US,D,20221216,000000,116.08,116.66,113.35,114.53,12733933,0
+QCOM.US,D,20221219,000000,114.01,115.16,111.51,112.61,7720218,0
+QCOM.US,D,20221220,000000,111.4,112.78,111.1,112.1,6260217,0
+QCOM.US,D,20221221,000000,112.76,114.9634,112.69,114.59,5843839,0
+QCOM.US,D,20221222,000000,112.57,112.59,107.375,110.68,12052941,0
+QCOM.US,D,20221223,000000,109.7,110.92,108.21,110.84,5356708,0
+QCOM.US,D,20221227,000000,109.75,110.685,108.89,109.46,6158132,0
+QCOM.US,D,20221228,000000,108.87,110.27,106.82,106.97,5395637,0
+QCOM.US,D,20221229,000000,108.35,110.66,108.11,109.84,6668592,0
+QCOM.US,D,20221230,000000,107.97,110.06,107.22,109.94,5642260,0
+QCOM.US,D,20230103,000000,111.35,111.74,107.13,107.2,8110390,0
+QCOM.US,D,20230104,000000,109.8,112.23,108.81,111.53,7614231,0
+QCOM.US,D,20230105,000000,109.93,110.92,109.13,109.4,7545964,0
+QCOM.US,D,20230106,000000,110.96,115.98,110.05,115.34,10259279,0
+QCOM.US,D,20230109,000000,116.73,118.85,113.54,114.61,10291797,0
+QCOM.US,D,20230110,000000,114.02,116.97,113.7211,116.91,6384775,0
+QCOM.US,D,20230111,000000,117.44,118.5,115.17,118.39,7374382,0
+QCOM.US,D,20230112,000000,119.24,122.38,117.65,121.59,9527629,0
+QCOM.US,D,20230113,000000,119.82,121.42,119.72,120.24,8040401,0
+QCOM.US,D,20230117,000000,119.735,121.32,119.02,120.28,6179477,0
+QCOM.US,D,20230118,000000,121.62,123.99,121.01,122.04,10960424,0
+QCOM.US,D,20230119,000000,121.06,121.1,117.42,117.58,8716170,0
+QCOM.US,D,20230120,000000,118.42,122.96,117.34,122.9,8895014,0
+QCOM.US,D,20230123,000000,126.54,132.06,125.82,131.03,13419475,0
+QCOM.US,D,20230124,000000,130.55,132.97,130.15,130.7,7952417,0
+QCOM.US,D,20230125,000000,128.45,131.54,127.7,131.17,6880304,0
+QCOM.US,D,20230126,000000,134.405,134.85,131.1646,133.96,7413602,0
+QCOM.US,D,20230127,000000,131.49,134.89,131.42,133.4,6581941,0
+QCOM.US,D,20230130,000000,131.05,132.4,130.15,131.63,9854271,0
+QCOM.US,D,20230131,000000,131.325,133.635,131.325,133.21,7125079,0
+QCOM.US,D,20230201,000000,132.68,139.94,132.68,138.46,10500604,0
+QCOM.US,D,20230202,000000,138.46,139.1637,134.801,135.85,17673184,0
+QCOM.US,D,20230203,000000,131.16,138.4,128.57,135.02,13187256,0
+QCOM.US,D,20230206,000000,132.27,134.88,131.86,132.93,6830514,0
+QCOM.US,D,20230207,000000,133.15,137.38,132.33,136.63,7664198,0
+QCOM.US,D,20230208,000000,135.31,136.28,131.76,132.17,7151740,0
+QCOM.US,D,20230209,000000,133.89,135.228,129.92,130.53,5717507,0
+QCOM.US,D,20230210,000000,129.29,129.94,127.6201,128.99,5319227,0
+QCOM.US,D,20230213,000000,129.46,131.43,128.39,130.84,5550427,0
+QCOM.US,D,20230214,000000,129.2,132.88,128.36,132.34,5579884,0
+QCOM.US,D,20230215,000000,130.6,133.33,130.3,133.07,3503851,0
+QCOM.US,D,20230216,000000,130.75,132.59,129.95,130.16,5788436,0
+QCOM.US,D,20230217,000000,129.5,129.81,126.96,127.72,6022526,0
+QCOM.US,D,20230221,000000,125.46,127.616,123.55,123.7,8164373,0
+QCOM.US,D,20230222,000000,124.32,124.97,122.92,123.95,5517829,0
+QCOM.US,D,20230223,000000,126.61,127.23,123.67,126.2,6440201,0
+QCOM.US,D,20230224,000000,124.24,124.71,123.1808,124.34,7357182,0
+QCOM.US,D,20230227,000000,126.5,126.6,123.04,123.42,7787226,0
+QCOM.US,D,20230228,000000,123.62,125.1,122.92,123.53,6491849,0
+QCOM.US,D,20230301,000000,123.78,125.47,122.98,123.68,5530594,0
+QCOM.US,D,20230302,000000,122.16,124.26,120.855,123.78,5260916,0
+QCOM.US,D,20230303,000000,123.99,124.21,121.67,123.6,7052093,0
+QCOM.US,D,20230306,000000,124.28,125.1747,122.03,122.41,7031270,0
+QCOM.US,D,20230307,000000,122.48,122.5,118.28,119.19,8879728,0
+QCOM.US,D,20230308,000000,119.55,121.75,119.35,121.2,7633866,0
+QCOM.US,D,20230309,000000,121.28,121.92,116.94,117.22,8055507,0
+QCOM.US,D,20230310,000000,117.54,118.23,114.53,115.19,6884539,0
+QCOM.US,D,20230313,000000,113.76,116.24,113.28,114.43,7673665,0
+QCOM.US,D,20230314,000000,116.41,117.06,113.92,116.55,8312148,0
+QCOM.US,D,20230315,000000,115.25,116.18,113.14,115.49,8596906,0
+QCOM.US,D,20230316,000000,117,120.83,115.91,120.51,11211590,0
+QCOM.US,D,20230317,000000,120.78,122.87,119.15,120.73,12304145,0
+QCOM.US,D,20230320,000000,120.77,122.02,119.81,121.82,5945023,0
+QCOM.US,D,20230321,000000,122.988,125.07,122.15,123.8,6900640,0
+QCOM.US,D,20230322,000000,124,126.24,121.87,121.97,7072705,0
+QCOM.US,D,20230323,000000,123.935,127,122.1,124.15,7353827,0
+QCOM.US,D,20230324,000000,123.63,124.93,122.25,124.76,6987982,0
+QCOM.US,D,20230327,000000,125.74,126.06,123.32,123.6,4817952,0
+QCOM.US,D,20230328,000000,123.6,123.68,120.21,121.34,5272075,0
+QCOM.US,D,20230329,000000,123.42,125.96,123.25,125.09,6410053,0
+QCOM.US,D,20230330,000000,127.08,128.19,126.43,127.4,8156371,0
+QCOM.US,D,20230331,000000,126.65,127.97,126.29,127.58,6222445,0
+QCOM.US,D,20230403,000000,126.99,127.574,123.605,124.74,6367804,0
+QCOM.US,D,20230404,000000,124.93,125.215,121.81,122.3,6962720,0
+QCOM.US,D,20230405,000000,121.42,123.22,121.25,123.04,6920920,0
+QCOM.US,D,20230406,000000,122.34,123.85,121.05,123,5260583,0
+QCOM.US,D,20230410,000000,122.09,124.58,121.675,124.29,5243707,0
+QCOM.US,D,20230411,000000,125.25,125.25,123.17,123.57,5001428,0
+QCOM.US,D,20230412,000000,124.41,124.5,120.1501,120.27,5288338,0
+QCOM.US,D,20230413,000000,120.05,121.66,119.115,121.13,6077122,0
+QCOM.US,D,20230414,000000,120.87,121.92,118.76,120.16,4833111,0
+QCOM.US,D,20230417,000000,119.13,119.84,118.165,119.38,6370194,0
+QCOM.US,D,20230418,000000,120.34,120.8,117.41,118.36,4829930,0
+QCOM.US,D,20230419,000000,117.25,118.69,116.45,118.54,4241940,0
+QCOM.US,D,20230420,000000,117.29,119.9,117.12,118.64,5125024,0
+QCOM.US,D,20230421,000000,117.87,118.19,116.55,117.76,4980658,0
+QCOM.US,D,20230424,000000,117.82,117.83,116.57,117.35,4097906,0
+QCOM.US,D,20230425,000000,116.74,116.84,113.68,114.05,7045163,0
+QCOM.US,D,20230426,000000,114.29,115.1,113.21,114.16,4671130,0
+QCOM.US,D,20230427,000000,113.88,114.3149,112.15,113.92,6945714,0
+QCOM.US,D,20230428,000000,115.095,116.9,113.73,116.8,8652507,0
+QCOM.US,D,20230501,000000,117.21,117.58,115.51,115.84,6208535,0
+QCOM.US,D,20230502,000000,116.13,117.06,114.44,116.11,7081220,0
+QCOM.US,D,20230503,000000,116.66,116.82,112.6,112.83,11491689,0
+QCOM.US,D,20230504,000000,104.03,107.12,103.5,106.58,22117513,0
+QCOM.US,D,20230505,000000,108.21,109.27,105.77,108.78,10745645,0
+QCOM.US,D,20230508,000000,108.375,108.83,106.87,108.31,6694397,0
+QCOM.US,D,20230509,000000,107,107.43,105.3,105.77,7804117,0
+QCOM.US,D,20230510,000000,107,107.48,105.14,106.46,7980121,0
+QCOM.US,D,20230511,000000,106.29,106.51,103.68,104.06,10630459,0
+QCOM.US,D,20230512,000000,104.47,104.74,102.61,103.62,7635857,0
+QCOM.US,D,20230515,000000,103.76,106.4,102.89,106.28,7444855,0
+QCOM.US,D,20230516,000000,105.67,106.48,103.72,103.79,7031502,0
+QCOM.US,D,20230517,000000,104.19,105.45,103.58,104.81,9504738,0
+QCOM.US,D,20230518,000000,104.81,107.12,104.81,106.96,9141957,0
+QCOM.US,D,20230519,000000,106.95,107.12,105.515,105.86,5783173,0
+QCOM.US,D,20230522,000000,103.672,105.87,103.25,105.28,7912384,0
+QCOM.US,D,20230523,000000,104.07,105.64,103.47,103.56,7452455,0
+QCOM.US,D,20230524,000000,102.08,103.14,101.58,103.02,8193652,0
+QCOM.US,D,20230525,000000,101.93,104.11,101.47,104.02,11677425,0
+QCOM.US,D,20230526,000000,104.94,111.28,104.82,110.35,15969935,0
+QCOM.US,D,20230530,000000,114.5,116.69,112.61,116,18291786,0
+QCOM.US,D,20230531,000000,113.56,114,111.6,113.41,14923980,0
+QCOM.US,D,20230601,000000,114.56,116.56,112.31,115.83,8616527,0
+QCOM.US,D,20230602,000000,117.24,117.4,114.69,115.62,7873384,0
+QCOM.US,D,20230605,000000,115.43,115.92,112.64,112.73,7769250,0
+QCOM.US,D,20230606,000000,112.58,116.79,112.24,116.36,7594454,0
+QCOM.US,D,20230607,000000,116.63,117.16,114.49,115.18,7555407,0
+QCOM.US,D,20230608,000000,115.6,116.64,114.1,116.35,5798724,0
+QCOM.US,D,20230609,000000,117.488,120.85,117.38,119.11,13810273,0
+QCOM.US,D,20230612,000000,121.04,122.31,119.77,122.14,9686711,0
+QCOM.US,D,20230613,000000,124.28,125.4,122.75,124.43,8873225,0
+QCOM.US,D,20230614,000000,124.35,124.43,121.5,123.4,7324605,0
+QCOM.US,D,20230615,000000,121.58,124.69,121.04,123.61,8132561,0
+QCOM.US,D,20230616,000000,124.59,124.98,122.1,122.68,12905731,0
+QCOM.US,D,20230620,000000,121.94,122.37,118.71,119.82,8670781,0
+QCOM.US,D,20230621,000000,118.61,119.02,115.6654,115.76,7925428,0
+QCOM.US,D,20230622,000000,116.01,116.68,114.9121,116.4,7285455,0
+QCOM.US,D,20230623,000000,114.09,115.28,113.03,113.43,11958539,0
+QCOM.US,D,20230626,000000,115.995,117.61,114.3,116.63,9376996,0
+QCOM.US,D,20230627,000000,116.74,119.94,115.65,119.79,7308869,0
+QCOM.US,D,20230628,000000,117.02,118.095,116.58,117.54,6384835,0
+QCOM.US,D,20230629,000000,117.56,118.15,116.88,118.06,5138531,0
+QCOM.US,D,20230630,000000,119.6,119.86,118.38,119.04,6565143,0
+QCOM.US,D,20230703,000000,119.27,120.48,118.46,120.09,2662001,0
+QCOM.US,D,20230705,000000,119.02,119.05,117.1,117.13,6252356,0
+QCOM.US,D,20230706,000000,115.16,116.2,113.62,115.22,7548331,0
+QCOM.US,D,20230707,000000,115.37,117.73,114.76,115.94,6108371,0
+QCOM.US,D,20230710,000000,116.47,118.275,116.47,117.12,6037016,0
+QCOM.US,D,20230711,000000,117.8,117.87,114.89,116.87,5786646,0
+QCOM.US,D,20230712,000000,117.56,119.23,117.1,118.68,8371341,0
+QCOM.US,D,20230713,000000,120,123.415,119.88,123.12,9823039,0
+QCOM.US,D,20230714,000000,123,123.18,121.13,122.56,7892158,0
+QCOM.US,D,20230717,000000,122.33,124.46,120.76,123.4,6127180,0
+QCOM.US,D,20230718,000000,122.32,123.23,121.26,122.86,7484388,0
+QCOM.US,D,20230719,000000,125.34,127.1,124.3,124.42,8866705,0
+QCOM.US,D,20230720,000000,123.52,124.6,120.225,120.72,9148567,0
+QCOM.US,D,20230721,000000,121.93,126.66,121.38,124.72,23704138,0
+QCOM.US,D,20230724,000000,124.72,125.6,123.17,124.1,5862587,0
+QCOM.US,D,20230725,000000,124.2,125.98,124.2,125.07,5592103,0
+QCOM.US,D,20230726,000000,123.2,125.24,122.34,124.02,5291806,0
+QCOM.US,D,20230727,000000,126.56,127.77,124.92,125.85,7917856,0
+QCOM.US,D,20230728,000000,128.3,129.92,127.56,129.48,11764603,0
+QCOM.US,D,20230731,000000,129.99,132.97,129.1,132.17,11034949,0
+QCOM.US,D,20230801,000000,131.92,132.39,130.24,132.08,7145569,0
+QCOM.US,D,20230802,000000,130.2,131.58,128.83,129.27,13711077,0
+QCOM.US,D,20230803,000000,116.965,119.11,114.89,118.7,29250382,0
+QCOM.US,D,20230804,000000,117.76,122,117.76,121.5,12658721,0
+QCOM.US,D,20230807,000000,122.21,122.74,117.92,119.34,7706464,0
+QCOM.US,D,20230808,000000,117,117.88,115.955,117.66,8934602,0
+QCOM.US,D,20230809,000000,117.225,118.105,116.52,116.57,5642456,0
+QCOM.US,D,20230810,000000,117.68,118.3919,115.07,115.61,6224457,0
+QCOM.US,D,20230811,000000,114.125,115.46,113.72,114.61,5712522,0
+QCOM.US,D,20230814,000000,113.88,114.52,112.81,114.02,8537504,0
+QCOM.US,D,20230815,000000,113.34,113.51,111.395,111.68,6843579,0
+QCOM.US,D,20230816,000000,111.35,111.92,110.05,110.15,6426724,0
+QCOM.US,D,20230817,000000,110.19,111.13,109.66,110.08,6250456,0
+QCOM.US,D,20230818,000000,108.82,110.52,108.5,110.1,6384742,0
+QCOM.US,D,20230821,000000,109.84,110.96,109,110.68,6539782,0
+QCOM.US,D,20230822,000000,111.47,111.84,109.135,109.47,4588734,0
+QCOM.US,D,20230823,000000,109.34,111.53,108.85,111.17,6873863,0
+QCOM.US,D,20230824,000000,112.16,112.57,108.16,108.51,8698077,0
+QCOM.US,D,20230825,000000,108.89,110.52,107.76,110.32,6669863,0
+QCOM.US,D,20230828,000000,111.3,112.19,110.62,111.68,4316417,0
+QCOM.US,D,20230829,000000,110.52,113.99,110.52,113.78,6971424,0
+QCOM.US,D,20230830,000000,112.56,113.46,111.67,113.27,6490253,0
+QCOM.US,D,20230831,000000,112.434,115.16,112.434,114.53,7962463,0
+QCOM.US,D,20230901,000000,115.7,115.7,114.41,115.385,5310734,0
+QCOM.US,D,20230905,000000,114.91,117.06,114.91,116.55,7294767,0
+QCOM.US,D,20230906,000000,116,116.7199,113.63,114.68,7411905,0
+QCOM.US,D,20230907,000000,110.6,110.6962,106.07,106.4,17947782,0
+QCOM.US,D,20230908,000000,106.17,107.0724,105.51,106.14,9821189,0
+QCOM.US,D,20230911,000000,111.27,111.84,108.82,110.28,18771677,0
+QCOM.US,D,20230912,000000,109.58,112.7352,109.51,111.23,9250059,0
+QCOM.US,D,20230913,000000,111.58,113.6,111.53,112.64,8131533,0
+QCOM.US,D,20230914,000000,113.77,114.74,113.0001,114.04,7138093,0
+QCOM.US,D,20230915,000000,113.97,115.19,112.46,113.14,12247401,0
+QCOM.US,D,20230918,000000,112.89,113.83,112.455,112.75,5065120,0
+QCOM.US,D,20230919,000000,112.2,112.34,109.91,110.72,5659652,0
+QCOM.US,D,20230920,000000,111.74,111.8,109.16,109.22,7081719,0
+QCOM.US,D,20230921,000000,107.98,109.587,107.85,107.96,7009711,0
+QCOM.US,D,20230922,000000,108.77,109.7781,107.361,107.68,6966978,0
+QCOM.US,D,20230925,000000,106.84,110.48,106.7147,110.43,6782528,0
+QCOM.US,D,20230926,000000,109.85,110.64,109.34,109.72,6559845,0
+QCOM.US,D,20230927,000000,110.73,110.81,107.43,109.19,7224955,0
+QCOM.US,D,20230928,000000,109.76,111.91,109.18,111.1,4851339,0
+QCOM.US,D,20230929,000000,111.88,112.23,110.64,111.06,4869282,0
+QCOM.US,D,20231002,000000,110.4,111.79,109.6,111.1,5751530,0
+QCOM.US,D,20231003,000000,110.81,112.26,109.38,110.19,7750656,0
+QCOM.US,D,20231004,000000,110.8,111.07,108.8,109.85,7189401,0
+QCOM.US,D,20231005,000000,109.7,110.46,108.95,109.8,5089675,0
+QCOM.US,D,20231006,000000,110.87,111.325,108.0464,110.88,7930565,0
+QCOM.US,D,20231009,000000,110.32,111.98,109.48,111.8,4714474,0
+QCOM.US,D,20231010,000000,111.5,112.99,110.4282,112.31,6252970,0
+QCOM.US,D,20231011,000000,112.28,112.64,109.58,111.12,6378562,0
+QCOM.US,D,20231012,000000,111.98,112.21,110.32,111.455,5371724,0
+QCOM.US,D,20231013,000000,111.72,111.969,108.54,108.66,6038859,0
+QCOM.US,D,20231016,000000,109.09,111.075,108.95,110.51,6254745,0
+QCOM.US,D,20231017,000000,108.81,112.27,108.02,112.2,7333985,0
+QCOM.US,D,20231018,000000,111.06,112.11,110.03,110.98,7174509,0
+QCOM.US,D,20231019,000000,112.39,114.4,110.84,111.28,10511471,0
+QCOM.US,D,20231020,000000,111.52,111.61,108.63,108.63,7756477,0
+QCOM.US,D,20231023,000000,107.94,110.57,107.68,108.66,6679224,0
+QCOM.US,D,20231024,000000,109.3,110.3302,108.435,109.39,8578552,0
+QCOM.US,D,20231025,000000,108.81,109.29,104.425,104.78,8571553,0
+QCOM.US,D,20231026,000000,104.75,106.47,104.333,105.62,8705199,0
+QCOM.US,D,20231027,000000,106.9,107.89,105.835,106.46,7291950,0
+QCOM.US,D,20231030,000000,106.71,109.33,106.18,107.83,6634044,0
+QCOM.US,D,20231031,000000,108.3,109.205,106.69,108.99,6485536,0
+QCOM.US,D,20231101,000000,109.17,111.19,108.7,110.89,12809871,0
+QCOM.US,D,20231102,000000,117.97,119.08,114.45,117.36,22106078,0
+QCOM.US,D,20231103,000000,117.95,120.1,117.36,119.52,10670133,0
+QCOM.US,D,20231106,000000,120,120.56,118.38,119.93,7756358,0
+QCOM.US,D,20231107,000000,119.85,121.08,119.17,120.72,7898388,0
+QCOM.US,D,20231108,000000,121.4,122.06,119.15,120.06,7681868,0
+QCOM.US,D,20231109,000000,121.12,122.43,119.85,120.1,9002674,0
+QCOM.US,D,20231110,000000,121.9,124.81,120.965,124.21,12194413,0
+QCOM.US,D,20231113,000000,124,124.55,122.63,123.85,7959191,0
+QCOM.US,D,20231114,000000,127.34,128.22,126.08,127.36,11255359,0
+QCOM.US,D,20231115,000000,127.92,129.73,127.56,128.92,7789083,0
+QCOM.US,D,20231116,000000,129.09,130.37,128.31,128.7,11655677,0
+QCOM.US,D,20231117,000000,129.3,129.79,128.42,129.47,6544058,0
+QCOM.US,D,20231120,000000,129.44,130.1199,129.02,129.51,7150860,0
+QCOM.US,D,20231121,000000,126.89,127.47,125.75,127.02,14641823,0
+QCOM.US,D,20231122,000000,127.89,129.5103,127.16,127.5,6649051,0
+QCOM.US,D,20231124,000000,128.23,128.23,127.56,127.75,3708239,0
+QCOM.US,D,20231127,000000,127.27,129.02,126.79,128.2,8586440,0
+QCOM.US,D,20231128,000000,127.2,127.305,125.67,126.59,8817854,0
+QCOM.US,D,20231129,000000,129.24,130.6,127.62,127.91,10608317,0
+QCOM.US,D,20231130,000000,129.27,129.4,127.485,129.05,11731774,0
+QCOM.US,D,20231201,000000,129.06,130.27,128.51,129.67,8866491,0
+QCOM.US,D,20231204,000000,129.33,130.05,128.03,129.95,7485048,0
+QCOM.US,D,20231205,000000,129.09,130.85,128.95,130.75,6231640,0
+QCOM.US,D,20231206,000000,131.98,132.14,129.66,129.96,6912423,0
+QCOM.US,D,20231207,000000,131.33,133.33,130.39,132.94,7815707,0
+QCOM.US,D,20231208,000000,131.22,133.97,131.18,132.97,7678624,0
+QCOM.US,D,20231211,000000,134.51,136.5999,134.07,136.1,11010734,0
+QCOM.US,D,20231212,000000,135.98,137.23,135.5,136.68,7380380,0
+QCOM.US,D,20231213,000000,136.38,138.99,136.08,138.8,7507650,0
+QCOM.US,D,20231214,000000,139.6,142.765,139.6,141.5,11468866,0
+QCOM.US,D,20231215,000000,142.05,143.49,141.38,143.13,25053475,0
+QCOM.US,D,20231218,000000,142.51,143.12,141.29,141.65,7832098,0
+QCOM.US,D,20231219,000000,142.03,143.4299,141.44,143.23,5658404,0
+QCOM.US,D,20231220,000000,141.97,142.98,140.36,140.44,7264821,0
+QCOM.US,D,20231221,000000,141.8,142.69,140.985,142.44,8361560,0
+QCOM.US,D,20231222,000000,143.25,144.4,142.75,143.49,4659213,0
+QCOM.US,D,20231226,000000,144.17,146.05,143.96,145.46,4381167,0
+QCOM.US,D,20231227,000000,145.85,146.22,145.04,145.72,4470261,0
+QCOM.US,D,20231228,000000,146.18,146.89,145.73,145.86,4928829,0
+QCOM.US,D,20231229,000000,145.41,145.62,143.79,144.63,4839267,0
+QCOM.US,D,20240102,000000,142.19,142.195,138.781,140.23,8495776,0
+QCOM.US,D,20240103,000000,138.89,138.89,136.99,137.6,8133289,0
+QCOM.US,D,20240104,000000,135.44,137.3301,134.9409,136.17,6770279,0
+QCOM.US,D,20240105,000000,136.16,138.07,135.85,136.73,6827264,0
+QCOM.US,D,20240108,000000,136.99,139.15,136.64,139.03,7729379,0
+QCOM.US,D,20240109,000000,137.54,140.9476,137.1373,139.89,5856890,0
+QCOM.US,D,20240110,000000,139.89,140.03,137.79,139.31,5652493,0
+QCOM.US,D,20240111,000000,139,139.95,136.03,139.03,7374872,0
+QCOM.US,D,20240112,000000,142.12,142.66,139.16,140.2,6546589,0
+QCOM.US,D,20240116,000000,140,141.23,137.98,141.12,7483018,0
+QCOM.US,D,20240117,000000,139.62,139.63,137.35,139.32,6584710,0
+QCOM.US,D,20240118,000000,143.148,145.65,142.33,145.29,12892977,0
+QCOM.US,D,20240119,000000,147.265,152.77,146.74,151.96,16193891,0
+QCOM.US,D,20240122,000000,152.75,154.575,151.87,152.87,10456110,0
+QCOM.US,D,20240123,000000,152.87,153.74,151.41,153.5,6232270,0
+QCOM.US,D,20240124,000000,154.79,156.32,153.9,154.37,8331852,0
+QCOM.US,D,20240125,000000,157.6,157.98,153.67,154.47,7740870,0
+QCOM.US,D,20240126,000000,152.21,152.98,150.38,150.72,7744740,0
+QCOM.US,D,20240129,000000,150.4,151.235,148.42,149.64,10770719,0
+QCOM.US,D,20240130,000000,148,148.8,145.57,145.98,9132768,0
+QCOM.US,D,20240131,000000,145.34,150.16,144.335,148.51,21184194,0
+QCOM.US,D,20240201,000000,140.87,143.91,140.09,141.11,22810613,0
+QCOM.US,D,20240202,000000,140.65,142.14,139.26,141.69,10442665,0
+QCOM.US,D,20240205,000000,141.86,144.65,141.21,144.03,8032550,0
+QCOM.US,D,20240206,000000,144.5,144.81,142.4299,144.1,7286261,0
+QCOM.US,D,20240207,000000,145.16,145.95,143.63,145.89,7361904,0
+QCOM.US,D,20240208,000000,146.85,148.61,146.285,148.18,9448662,0
+QCOM.US,D,20240209,000000,149,153.4,148.35,151,11981502,0
+QCOM.US,D,20240212,000000,150.38,154.76,150.25,153.1,11806345,0
+QCOM.US,D,20240213,000000,150,151.25,148.41,150.04,8976265,0
+QCOM.US,D,20240214,000000,151.31,154.3925,151.05,153.94,8715118,0
+QCOM.US,D,20240215,000000,155,157.17,154.485,155.98,9372391,0
+QCOM.US,D,20240216,000000,157.47,157.76,152.6001,152.69,8429094,0
+QCOM.US,D,20240220,000000,151.89,152.9,149.87,151.96,8745482,0
+QCOM.US,D,20240221,000000,149.83,152.05,148.9,152.01,9769463,0
+QCOM.US,D,20240222,000000,154.77,155.51,152.315,154.75,11407451,0
+QCOM.US,D,20240223,000000,155.695,156.91,154.3271,154.91,5953301,0
+QCOM.US,D,20240226,000000,156,157.48,155.79,157.03,6307616,0
+QCOM.US,D,20240227,000000,157.75,159.2,157.49,158.3,6021410,0
+QCOM.US,D,20240228,000000,156,156.5397,154.96,155.85,5210958,0
+QCOM.US,D,20240229,000000,156.87,158.2,156.18,157.79,8321448,0
+QCOM.US,D,20240301,000000,159.39,164,158.07,163.09,10405715,0
+QCOM.US,D,20240304,000000,165.12,167.83,164.72,166.56,11865142,0
+QCOM.US,D,20240305,000000,164.73,165.59,160.23,161.45,9608823,0
+QCOM.US,D,20240306,000000,164.82,169.25,164.33,167.89,12230453,0
+QCOM.US,D,20240307,000000,169.6,177.59,169.43,175.72,14495135,0
+QCOM.US,D,20240308,000000,174.82,175.47,170.54,170.57,11317959,0
+QCOM.US,D,20240311,000000,169,171.98,168.1201,171.12,7256262,0
+QCOM.US,D,20240312,000000,172.91,173.9,170.58,173.08,7642226,0
+QCOM.US,D,20240313,000000,171.22,171.5,168.6,169.25,8730467,0
+QCOM.US,D,20240314,000000,169.6,169.95,166.71,168.45,8150986,0
+QCOM.US,D,20240315,000000,167.1,168.77,165.85,167.2,16414624,0
+QCOM.US,D,20240318,000000,170.91,171.46,166.35,166.92,6653663,0
+QCOM.US,D,20240319,000000,166.09,166.46,163.63,164.1,7404369,0
+QCOM.US,D,20240320,000000,164.1,168.1725,163.83,167.67,5995811,0
+QCOM.US,D,20240321,000000,170.74,172.915,169.6301,170.85,8497474,0
+QCOM.US,D,20240322,000000,169.55,171.9,169.3,170.1,5645466,0
+QCOM.US,D,20240325,000000,167.88,168.77,166.97,167.52,5682477,0
+QCOM.US,D,20240326,000000,168.05,169.42,167,167.07,5289949,0
+QCOM.US,D,20240327,000000,169.45,169.48,166.97,169.13,6309666,0
+QCOM.US,D,20240328,000000,169.1,169.89,167.98,169.3,5323975,0
+QCOM.US,D,20240401,000000,168.27,172.8,168.21,171.72,6679060,0
+QCOM.US,D,20240402,000000,170.47,171.4,169.28,171.04,7436314,0
+QCOM.US,D,20240403,000000,170,173.96,169.33,173.91,6943155,0
+QCOM.US,D,20240404,000000,175,175.95,169.41,169.76,9031189,0
+QCOM.US,D,20240405,000000,170.18,172.24,169.71,171.53,5863321,0
+QCOM.US,D,20240408,000000,172.9,174.39,172.355,173.62,4812025,0
+QCOM.US,D,20240409,000000,175.27,175.99,173.37,175.57,5030472,0
+QCOM.US,D,20240410,000000,172.42,173.71,170.07,170.86,6177357,0
+QCOM.US,D,20240411,000000,171.67,175.625,170.5,175.13,6262569,0
+QCOM.US,D,20240412,000000,172.28,173.39,170.96,171.29,8216680,0
+QCOM.US,D,20240415,000000,174.27,174.38,168.5804,169.84,6570567,0
+QCOM.US,D,20240416,000000,169.5,169.57,167.45,168.58,6390091,0
+QCOM.US,D,20240417,000000,169.22,170.1898,163.7704,164.32,8081978,0
+QCOM.US,D,20240418,000000,162.36,164.1,159.86,161.44,9209372,0
+QCOM.US,D,20240419,000000,161.29,161.39,156.34,157.61,10284040,0
+QCOM.US,D,20240422,000000,158.04,161.64,157.16,160.18,7848681,0
+QCOM.US,D,20240423,000000,160.96,162.255,159.68,161.35,6616694,0
+QCOM.US,D,20240424,000000,163.87,165.93,162,163.63,6130515,0
+QCOM.US,D,20240425,000000,164.08,164.625,161.73,163.3,6230692,0
+QCOM.US,D,20240426,000000,162.9,166.52,162.51,165.66,7141339,0
+QCOM.US,D,20240429,000000,165.2,169.27,165.2,169.2,6623860,0
+QCOM.US,D,20240430,000000,169.23,169.24,165.81,165.85,6914197,0
+QCOM.US,D,20240501,000000,164.51,169.64,163.79,164.11,13113578,0
+QCOM.US,D,20240502,000000,175.47,181.69,175.29,180.1,25894845,0
+QCOM.US,D,20240503,000000,182.24,183.19,177.8,179.64,10043912,0
+QCOM.US,D,20240506,000000,181.91,182.4,180.4,181.85,6980071,0
+QCOM.US,D,20240507,000000,182.45,184.31,179.22,180.15,8011055,0
+QCOM.US,D,20240508,000000,176.73,180.79,176.6151,180.55,6242590,0
+QCOM.US,D,20240509,000000,181,181.7099,179.44,180.54,5513454,0
+QCOM.US,D,20240510,000000,182,183.545,181.238,182.08,4702542,0
+QCOM.US,D,20240513,000000,183.18,184.725,182.9,184.21,6384837,0
+QCOM.US,D,20240514,000000,184.51,189.29,184.49,188.97,7713362,0
+QCOM.US,D,20240515,000000,190.01,196.08,190,194.61,11349079,0
+QCOM.US,D,20240516,000000,195,195.63,192.78,193.27,8173415,0
+QCOM.US,D,20240517,000000,192.9,195.44,191.87,193.86,5799714,0
+QCOM.US,D,20240520,000000,194,199.99,193.28,197.76,8879734,0
+QCOM.US,D,20240521,000000,196.012,201.98,195.76,200.85,11498777,0
+QCOM.US,D,20240522,000000,202.93,204.84,201.7,202.93,11170066,0
+QCOM.US,D,20240523,000000,205.88,207.95,199.42,201.76,14475086,0
+QCOM.US,D,20240524,000000,203.89,211.3,203.56,210.36,13809903,0
+QCOM.US,D,20240528,000000,217.225,217.43,211.3,213.08,12485382,0
+QCOM.US,D,20240529,000000,208.65,210.66,206.7,208.26,12552515,0
+QCOM.US,D,20240530,000000,208,209.37,203.8221,204.8,12263870,0
+QCOM.US,D,20240531,000000,208,209.05,198.71,204.05,15064863,0
+QCOM.US,D,20240603,000000,209.56,210.98,202.41,205.91,12419478,0
+QCOM.US,D,20240604,000000,205.91,206.23,201.66,204.37,6629105,0
+QCOM.US,D,20240605,000000,206.93,212.5,205.365,211.9,11626287,0
+QCOM.US,D,20240606,000000,211.9,212.24,208.79,209.44,7597184,0
+QCOM.US,D,20240607,000000,209.73,209.8,204.89,206.62,5714393,0
+QCOM.US,D,20240610,000000,205.285,210.5819,204.56,209.35,6470472,0
+QCOM.US,D,20240611,000000,207.15,209.45,204.78,208.52,8197458,0
+QCOM.US,D,20240612,000000,212.5,215.62,210.88,215.39,9502803,0
+QCOM.US,D,20240613,000000,216.36,218.36,213.01,217.81,10102782,0
+QCOM.US,D,20240614,000000,217.64,218.05,213.65,215.33,6438225,0
+QCOM.US,D,20240617,000000,217.09,222.67,213.4,222.22,12109084,0
+QCOM.US,D,20240618,000000,226.82,230.63,226,227.09,22037468,0
+QCOM.US,D,20240620,000000,224.2,225.9,212.84,215.47,18701196,0
+QCOM.US,D,20240621,000000,211.76,215.47,209.41,212.53,22741323,0
+QCOM.US,D,20240624,000000,206.91,207.03,200.24,200.84,16087747,0
+QCOM.US,D,20240625,000000,203.14,203.15,199.17,202.17,12053664,0
+QCOM.US,D,20240626,000000,200.31,201.15,195.7,197.33,10023790,0
+QCOM.US,D,20240627,000000,196.87,198.57,193.84,195.15,11936570,0
+QCOM.US,D,20240628,000000,196,203.94,195.61,199.18,15547484,0
+QCOM.US,D,20240701,000000,199.47,200.6682,196.08,200.03,6800566,0
+QCOM.US,D,20240702,000000,198.25,200.48,197.09,200.16,5632945,0
+QCOM.US,D,20240703,000000,202.68,204.86,200.44,203.81,4996211,0
+QCOM.US,D,20240705,000000,205.85,206.75,203.98,205.75,6375172,0
+QCOM.US,D,20240708,000000,207.24,210.435,206.1517,207.89,6920442,0
+QCOM.US,D,20240709,000000,206.48,208.55,204.66,207.12,5276289,0
+QCOM.US,D,20240710,000000,208.74,209.24,206.5567,208.8,5159400,0
+QCOM.US,D,20240711,000000,210.02,210.13,199.77,199.85,8602248,0
+QCOM.US,D,20240712,000000,201.66,206.08,200.25,202.43,7217219,0
+QCOM.US,D,20240715,000000,203,209.24,202.785,208.18,7463726,0
+QCOM.US,D,20240716,000000,210,211.09,206.6201,209.64,5998488,0
+QCOM.US,D,20240717,000000,199.73,200,190.56,191.6,16156207,0
+QCOM.US,D,20240718,000000,193.78,193.9,186.95,191.46,9960596,0
+QCOM.US,D,20240719,000000,191.69,193.0888,185.76,186.21,9195710,0
+QCOM.US,D,20240722,000000,191,195.5,189.05,194.97,7590017,0
+QCOM.US,D,20240723,000000,194.2,196.24,192.15,193.35,5796721,0
+QCOM.US,D,20240724,000000,189.335,189.61,180.69,181.07,13295252,0
+QCOM.US,D,20240725,000000,179.62,180.235,173.27,175.39,12700063,0
+QCOM.US,D,20240726,000000,179.01,181.3,177.57,180.05,6567842,0
+QCOM.US,D,20240729,000000,181.5,182.64,177.85,178.64,6051554,0
+QCOM.US,D,20240730,000000,179.34,179.4,166.7721,166.94,15338918,0
+QCOM.US,D,20240731,000000,175.58,181.08,173.41,180.95,19222187,0
+QCOM.US,D,20240801,000000,171.76,176.97,161.33,164,24795022,0
+QCOM.US,D,20240802,000000,160.52,164.26,157.53,159.31,16618860,0
+QCOM.US,D,20240805,000000,153.27,162.82,151.3901,157.95,12733905,0
+QCOM.US,D,20240806,000000,158.42,163.63,156.5,158.72,9301031,0
+QCOM.US,D,20240807,000000,163.58,164.32,155.5,156.12,9266867,0
+QCOM.US,D,20240808,000000,160.74,165.59,157.87,164.95,9590873,0
+QCOM.US,D,20240809,000000,164.07,165.89,161.98,164.48,4824606,0
+QCOM.US,D,20240812,000000,160.56,163.39,157.42,162.89,8548033,0
+QCOM.US,D,20240813,000000,164.3,169.56,163.28,169.47,11102075,0
+QCOM.US,D,20240814,000000,170.64,171.2587,164.7248,167.15,7208248,0
+QCOM.US,D,20240815,000000,171.75,174.64,170.61,173.34,10752143,0
+QCOM.US,D,20240816,000000,172.285,173.38,170.63,172.18,5435739,0
+QCOM.US,D,20240819,000000,171.57,174.32,168.74,174.26,6708083,0
+QCOM.US,D,20240820,000000,173.86,175.43,171.15,172.11,6222388,0
+QCOM.US,D,20240821,000000,172.99,174.87,172.075,174.22,6309503,0
+QCOM.US,D,20240822,000000,174.3,174.585,168.38,169,6743476,0
+QCOM.US,D,20240823,000000,171.76,174.62,170.6301,173.5,6823561,0
+QCOM.US,D,20240826,000000,171.97,172.38,168.53,169.49,7437611,0
+QCOM.US,D,20240827,000000,169.17,174.44,168.265,173.93,6498782,0
+QCOM.US,D,20240828,000000,174.38,175.72,169.63,171.85,6534566,0
+QCOM.US,D,20240829,000000,173.42,176.3599,168.93,169.49,12514154,0
+QCOM.US,D,20240830,000000,172.29,175.46,170.8,175.3,11110813,0
+QCOM.US,D,20240903,000000,171.885,172.155,162,163.24,11620265,0
+QCOM.US,D,20240904,000000,163,168.24,162.63,165.33,6737013,0
+QCOM.US,D,20240905,000000,163.08,165.7994,161.85,163.7,5599989,0
+QCOM.US,D,20240906,000000,162.74,163.19,157.13,158.19,10703047,0
+QCOM.US,D,20240909,000000,161.09,162.37,158.57,160.77,7494915,0
+QCOM.US,D,20240910,000000,160,162.06,157.68,161.68,7918073,0
+QCOM.US,D,20240911,000000,162.36,166.9,159.2502,166.56,8275440,0
+QCOM.US,D,20240912,000000,165.88,166.31,162.9,164.98,6045562,0
+QCOM.US,D,20240913,000000,165.81,168.3,165.44,167.73,4049902,0
+QCOM.US,D,20240916,000000,164.93,167.34,163.79,166.61,6510034,0
+QCOM.US,D,20240917,000000,168.88,169.5,166.08,168.7,5828016,0
+QCOM.US,D,20240918,000000,169.52,172.42,167.695,168.3,5877581,0
+QCOM.US,D,20240919,000000,174.42,176.8,172.49,173.92,10900028,0
+QCOM.US,D,20240920,000000,172.69,173.07,164.3,168.92,27546386,0
+QCOM.US,D,20240923,000000,168.42,169.98,165.35,165.96,9810047,0
+QCOM.US,D,20240924,000000,167.42,169.355,165.98,166.95,9666799,0
+QCOM.US,D,20240925,000000,166.28,168.59,165.76,168.27,5095502,0
+QCOM.US,D,20240926,000000,174.91,175.75,166.7801,172.66,8474993,0
+QCOM.US,D,20240927,000000,173,173.45,169.83,170.13,5880662,0
+QCOM.US,D,20240930,000000,171.37,172.23,167.75,170.05,8103000,0
+QCOM.US,D,20241001,000000,169.8,170.29,164.08,165.78,8277568,0
+QCOM.US,D,20241002,000000,166.15,169.75,165.15,168.32,4484587,0
+QCOM.US,D,20241003,000000,165.95,169.53,165.66,168.92,6260212,0
+QCOM.US,D,20241004,000000,172.55,172.8,166.48,168.9,6588668,0
+QCOM.US,D,20241007,000000,167.635,168.7199,165.735,166.94,4359327,0
+QCOM.US,D,20241008,000000,164.86,167.7209,163.66,166.34,7843548,0
+QCOM.US,D,20241009,000000,165.95,170.3,164.665,170.22,5486488,0
+QCOM.US,D,20241010,000000,167.23,168.75,165.33,168.52,5048030,0
+QCOM.US,D,20241011,000000,168,170.43,166.87,169.98,3801395,0
+QCOM.US,D,20241014,000000,171.34,178.87,170.9,178.04,9933613,0
+QCOM.US,D,20241015,000000,177.22,179.825,172.75,174.09,12910401,0
+QCOM.US,D,20241016,000000,174.62,174.67,170.2201,171.48,6495701,0
+QCOM.US,D,20241017,000000,175.615,175.615,171.02,171.1,6093179,0
+QCOM.US,D,20241018,000000,172.11,172.58,169.42,170.92,6432721,0
+QCOM.US,D,20241021,000000,169.635,170.17,166.0685,169.01,7297738,0
+QCOM.US,D,20241022,000000,169.01,173.48,168.23,173.18,7313047,0
+QCOM.US,D,20241023,000000,169.34,172.64,164.3,166.6,9788217,0
+QCOM.US,D,20241024,000000,166.61,168.94,165.53,168.1,4933426,0
+QCOM.US,D,20241025,000000,170.275,173.18,169.8062,170.27,5496607,0
+QCOM.US,D,20241028,000000,169.42,173.15,169.37,172.22,5024581,0
+QCOM.US,D,20241029,000000,172.195,176.57,171.26,176,6427746,0
+QCOM.US,D,20241030,000000,169.92,171.735,167.53,167.62,8819735,0
+QCOM.US,D,20241031,000000,167.62,167.78,162.08,162.77,10261236,0
+QCOM.US,D,20241101,000000,163.08,166.0847,162.77,165.27,6498125,0
+QCOM.US,D,20241104,000000,165.06,167.5,163.635,165.18,4949802,0
+QCOM.US,D,20241105,000000,165,167.59,164.245,165.91,5373163,0
+QCOM.US,D,20241106,000000,169.25,178.45,168.67,172.99,17661921,0
+QCOM.US,D,20241107,000000,180.265,182.1,171.63,172.91,23586315,0
+QCOM.US,D,20241108,000000,172.09,173.49,168.7546,170.91,10736646,0
+QCOM.US,D,20241111,000000,170,170.79,166.09,168.29,7829485,0
+QCOM.US,D,20241112,000000,167.05,167.33,161.8601,163.41,8483331,0
+QCOM.US,D,20241113,000000,162.79,162.94,159.75,160.42,7921747,0
+QCOM.US,D,20241114,000000,162.95,164.91,161.87,163.97,7012644,0
+QCOM.US,D,20241115,000000,163,164.325,159.6,160.5,9737033,0
+QCOM.US,D,20241118,000000,162.6,165.14,162,164.5,7816812,0
+QCOM.US,D,20241119,000000,164.03,166.23,162.65,164.71,6176848,0
+QCOM.US,D,20241120,000000,164,164.2,152.9505,154.27,14483042,0
+QCOM.US,D,20241121,000000,155.16,156.94,153.59,155.46,10685785,0
+QCOM.US,D,20241122,000000,154.79,156.88,153.73,156.79,5709268,0
+QCOM.US,D,20241125,000000,158.94,159.65,157.2189,158.82,9189843,0
+QCOM.US,D,20241126,000000,159.75,161.47,156.09,156.93,9489853,0
+QCOM.US,D,20241127,000000,156.93,157.65,154.46,156.4,6337854,0
+QCOM.US,D,20241129,000000,158.11,161.52,157.75,158.53,6112016,0
+QCOM.US,D,20241202,000000,158.38,163.37,158.38,163.03,9812677,0
+QCOM.US,D,20241203,000000,161.5,163.86,161.32,162.58,6961372,0
+QCOM.US,D,20241204,000000,164.475,165,162.24,163.34,6721577,0
+QCOM.US,D,20241205,000000,162.59,164.45,159.93,160.39,7279786,0
+QCOM.US,D,20241206,000000,160.39,160.39,157.24,159.51,9918412,0
+QCOM.US,D,20241209,000000,157.48,162.93,157.47,160.74,9481232,0
+QCOM.US,D,20241210,000000,160.77,161.49,156.04,156.46,8683634,0
+QCOM.US,D,20241211,000000,157.29,160.46,156.97,159.83,7081804,0
+QCOM.US,D,20241212,000000,158.67,159.46,156.9214,158.24,5796116,0
+QCOM.US,D,20241213,000000,158.24,159.6805,156.62,158.53,8886682,0
+QCOM.US,D,20241216,000000,158.16,158.71,154.02,157.89,9951138,0
+QCOM.US,D,20241217,000000,156.49,159.98,156.49,157.92,7187382,0
+QCOM.US,D,20241218,000000,158.25,161.16,152.325,153.05,10295189,0
+QCOM.US,D,20241219,000000,154.03,155.47,150.06,150.4,8414797,0
+QCOM.US,D,20241220,000000,149.58,154.57,149.43,152.89,17347066,0
+QCOM.US,D,20241223,000000,155.66,158.69,154.55,158.24,8863199,0
+QCOM.US,D,20241224,000000,158.64,159.4,157.54,159.36,2839592,0
+QCOM.US,D,20241226,000000,157.4,159.5599,157.35,158.53,3847905,0
+QCOM.US,D,20241227,000000,157.19,157.75,155.52,157.24,7232473,0
+QCOM.US,D,20241230,000000,155.23,156.13,153.8,154.58,5355964,0
+QCOM.US,D,20241231,000000,154.72,155.84,153.21,153.62,4423330,0
+QCOM.US,D,20250102,000000,155.01,157.51,152.79,153.64,5009075,0
+QCOM.US,D,20250103,000000,155.42,158.435,154.49,157.83,5887151,0
+QCOM.US,D,20250106,000000,159.33,165.67,159.33,159.85,9599764,0
+QCOM.US,D,20250107,000000,162,163.45,159.25,160.52,7666013,0
+QCOM.US,D,20250108,000000,160.05,160.19,156.94,159.08,7731918,0
+QCOM.US,D,20250110,000000,157.7,158.28,155.55,156.98,6236809,0
+QCOM.US,D,20250113,000000,155.22,157.37,154.8,157.13,5714689,0
+QCOM.US,D,20250114,000000,160.14,161.01,156.559,159.53,6476497,0
+QCOM.US,D,20250115,000000,162.1,165.45,162.09,164.41,9284034,0
+QCOM.US,D,20250116,000000,165.35,165.84,161.28,161.43,7188856,0
+QCOM.US,D,20250117,000000,165.38,165.61,163.1,164.56,8097475,0
+QCOM.US,D,20250121,000000,166,168.68,165.35,167.27,7380518,0
+QCOM.US,D,20250122,000000,168.32,172.0899,168.19,170.24,7281689,0
+QCOM.US,D,20250123,000000,170.38,174.38,169.38,174.36,7172321,0
+QCOM.US,D,20250124,000000,175.1,175.2,171.9422,172.11,5825772,0
+QCOM.US,D,20250127,000000,172.1,172.2,167.28,171.18,15632612,0
+QCOM.US,D,20250128,000000,170.22,173.49,169.81,171.55,8720168,0
+QCOM.US,D,20250129,000000,171.55,173.49,170.22,171.71,5118924,0
+QCOM.US,D,20250130,000000,172.34,173.54,170.97,171.93,6010556,0
+QCOM.US,D,20250131,000000,172.51,176.79,172.29,172.93,7808977,0
+QCOM.US,D,20250203,000000,168.88,172.58,168.06,170.24,7447086,0
+QCOM.US,D,20250204,000000,168.5,173.79,168.5,173.04,5457922,0
+QCOM.US,D,20250205,000000,173,177,169.9027,175.86,15420587,0
+QCOM.US,D,20250206,000000,167.84,169.49,165.4,169.32,16293503,0
+QCOM.US,D,20250207,000000,169.83,171.3,166.06,167.96,7841658,0
+QCOM.US,D,20250210,000000,169.73,171.8,169,171.36,6237693,0
+QCOM.US,D,20250211,000000,169.65,172.7,169.11,171.99,6588067,0
+QCOM.US,D,20250212,000000,169.55,170.93,168.24,170.29,5505696,0
+QCOM.US,D,20250213,000000,170.19,172.36,169.47,172.15,6362183,0
+QCOM.US,D,20250214,000000,172.6,172.82,171.04,172.23,4691344,0
+QCOM.US,D,20250218,000000,173.26,173.72,171.2359,173.64,7292649,0
+QCOM.US,D,20250219,000000,173.985,176.5,173.35,175.22,6849614,0
+QCOM.US,D,20250220,000000,176,176.39,172.9,173.7,6316412,0
+QCOM.US,D,20250221,000000,174.98,175.43,165.21,165.43,12531871,0
+QCOM.US,D,20250224,000000,165.91,166.59,160.99,161.1,9827839,0
+QCOM.US,D,20250225,000000,161.66,163.33,159.44,161.22,8244945,0
+QCOM.US,D,20250226,000000,161.83,164.14,160.93,162.1,9161867,0
+QCOM.US,D,20250227,000000,162.34,163.25,154.1,154.44,10807193,0
+QCOM.US,D,20250228,000000,155.1,157.31,153.4,157.17,10149470,0
+QCOM.US,D,20250303,000000,158.99,160.08,152.52,153.62,9601853,0
+QCOM.US,D,20250304,000000,155.27,157.2,151.35,154.46,8956839,0
+QCOM.US,D,20250305,000000,155.04,159.15,153.03,158.49,6786851,0
+QCOM.US,D,20250306,000000,154.11,157.88,154.09,156.04,7808129,0
+QCOM.US,D,20250307,000000,155.22,161.82,155.22,161.22,8727617,0
+QCOM.US,D,20250310,000000,157.35,159.255,152.61,154.98,10139920,0
+QCOM.US,D,20250311,000000,154.85,156.2275,150.86,153.1,8692939,0
+QCOM.US,D,20250312,000000,154.21,155.86,151.92,152.8,7117435,0
+QCOM.US,D,20250313,000000,152.595,155.63,150.42,151.94,5861709,0
+QCOM.US,D,20250314,000000,153.56,156.95,153.54,156.58,5309435,0
+QCOM.US,D,20250317,000000,155.6,158.72,155.44,157.95,5781412,0
+QCOM.US,D,20250318,000000,157.95,159.73,155.9233,156.29,6898367,0
+QCOM.US,D,20250319,000000,156.43,160.515,155.06,158.26,5870969,0
+QCOM.US,D,20250320,000000,158,159.12,156.52,157.95,5089255,0
+QCOM.US,D,20250321,000000,154.98,157.416,153.56,156.82,10949252,0
+QCOM.US,D,20250324,000000,160,161,158.8,160.08,6033350,0
+QCOM.US,D,20250325,000000,159.88,161.47,159.42,160.15,3978200,0
+QCOM.US,D,20250326,000000,159.45,160.81,156.85,158.39,5965132,0
+QCOM.US,D,20250327,000000,158.21,159.25,155.75,157.97,6101990,0
+QCOM.US,D,20250328,000000,156.92,157.64,151.56,152.72,8917986,0
+QCOM.US,D,20250331,000000,150.805,153.85,147.88,153.61,8613591,0
+QCOM.US,D,20250401,000000,152.39,153.32,150.265,153.05,5708940,0
+QCOM.US,D,20250402,000000,150.79,155.46,150.37,154.08,5377181,0
+QCOM.US,D,20250403,000000,147,147.4,138.56,139.42,16464974,0
+QCOM.US,D,20250404,000000,134.34,135.86,126.68,127.46,19018564,0
+QCOM.US,D,20250407,000000,124.59,137.2,120.8019,129.72,17938325,0
+QCOM.US,D,20250408,000000,131.13,135.29,121.74,124.66,14965907,0
+QCOM.US,D,20250409,000000,125.155,144.86,124.19,143.59,21242585,0
+QCOM.US,D,20250410,000000,137.01,139.0599,129.29,134.4,14898763,0
+QCOM.US,D,20250411,000000,134,140.65,131.11,139.25,10955260,0
+QCOM.US,D,20250414,000000,142.75,143.11,136.83,139.19,6930331,0
+QCOM.US,D,20250415,000000,139.46,140.835,138.03,138.6,6346797,0
+QCOM.US,D,20250416,000000,133.68,137.31,131.79,135.74,10417222,0
+QCOM.US,D,20250417,000000,137.38,138.15,135.71,136.66,7135854,0
+QCOM.US,D,20250421,000000,134.73,136.55,133.36,136.14,8128290,0
+QCOM.US,D,20250422,000000,136.745,139.1,136.49,138.74,8227962,0
+QCOM.US,D,20250423,000000,142.58,143.88,139.78,140.46,9073488,0
+QCOM.US,D,20250424,000000,142.78,147.82,141.99,147.21,8810602,0
+QCOM.US,D,20250425,000000,146.08,149.2,146.08,148.56,5145633,0
+QCOM.US,D,20250428,000000,148.18,149.3,145.4398,147.62,5743480,0
+QCOM.US,D,20250429,000000,146.66,148.26,145.52,146.88,6691951,0
+QCOM.US,D,20250430,000000,145.195,148.85,143.88,148.46,10851867,0
+QCOM.US,D,20250501,000000,138.785,138.96,134.87,135.21,22836553,0
+QCOM.US,D,20250502,000000,137.85,141.41,137.29,139.81,13185574,0
+QCOM.US,D,20250505,000000,138.3,140.77,138.29,139.44,7165260,0
+QCOM.US,D,20250506,000000,137.82,140.8,137.46,139.9,6957862,0
+QCOM.US,D,20250507,000000,140.38,144.7,140.245,144.3,10202537,0
+QCOM.US,D,20250508,000000,145.64,147.5,143.89,145.1,8489076,0
+QCOM.US,D,20250509,000000,145.66,146.983,144.6,145.18,6217069,0
+QCOM.US,D,20250512,000000,154.08,154.36,149.83,152.12,11414646,0
+QCOM.US,D,20250513,000000,152.005,153.29,150.96,151.34,10160946,0
+QCOM.US,D,20250514,000000,151.925,153.27,150.43,152.98,6971196,0
+QCOM.US,D,20250515,000000,151.71,153.39,150.18,152.61,6941187,0
+QCOM.US,D,20250516,000000,152.87,153.055,151.3,152.5,6667966,0
+QCOM.US,D,20250519,000000,150.55,153.82,150.11,153.7,7241083,0
+QCOM.US,D,20250520,000000,153.035,153.89,151.925,153.82,5269482,0
+QCOM.US,D,20250521,000000,153.58,156.13,150.8308,151.31,9684483,0
+QCOM.US,D,20250522,000000,151.39,151.58,147.22,147.37,9539061,0
+QCOM.US,D,20250523,000000,143.42,146.485,141.77,145.38,8994607,0
+QCOM.US,D,20250527,000000,147.55,149.35,146.43,148.63,9788753,0
+QCOM.US,D,20250528,000000,148.82,149.49,147.36,147.6,7032262,0
+QCOM.US,D,20250529,000000,149.86,150.4999,147.24,148.34,5984793,0
+QCOM.US,D,20250530,000000,148,148.02,143.48,145.2,13755571,0
+QCOM.US,D,20250602,000000,144.8,147.205,144.48,146.63,6419509,0
+QCOM.US,D,20250603,000000,146.71,149.78,145.515,148.94,6164120,0
+QCOM.US,D,20250604,000000,150,150.05,147.3826,149.05,7143844,0
+QCOM.US,D,20250605,000000,148.8,150.08,147,147.56,5613181,0
+QCOM.US,D,20250606,000000,149.8,150.59,149.05,149.24,5794700,0
+QCOM.US,D,20250609,000000,151.81,156.12,151.1685,155.41,10589377,0
+QCOM.US,D,20250610,000000,156.19,159.51,155.07,159.13,9068443,0
+QCOM.US,D,20250611,000000,160,162.14,157.7,159.48,8859937,0
+QCOM.US,D,20250612,000000,159,159.61,157.95,158.7,5689351,0
+QCOM.US,D,20250613,000000,156.34,157.17,154.44,154.72,8446444,0
+QCOM.US,D,20250616,000000,157.03,158.45,155.64,156.87,8686257,0
+QCOM.US,D,20250617,000000,156.65,157.58,154.39,154.46,7146944,0
+QCOM.US,D,20250618,000000,155,156.0994,153.15,153.63,6708683,0
+QCOM.US,D,20250620,000000,154.23,155.12,150.63,151.32,15501852,0
+QCOM.US,D,20250623,000000,151.23,153.52,149.683,153.14,6860687,0
+QCOM.US,D,20250624,000000,154.73,156.3,154.15,155.71,7692670,0
+QCOM.US,D,20250625,000000,156.1,156.5317,154.59,155.93,5280104,0
+QCOM.US,D,20250626,000000,156.5,158.42,155.91,158.19,6278199,0
+QCOM.US,D,20250627,000000,158.65,161.1,157.57,158.54,22100340,0
+QCOM.US,D,20250630,000000,158.39,159.86,157.8,159.26,7988244,0
+QCOM.US,D,20250701,000000,158.22,161.65,157.98,159.4,8942314,0
+QCOM.US,D,20250702,000000,159.68,162.79,158.8,162.32,8916394,0
+QCOM.US,D,20250703,000000,163.045,163.9573,162.09,162.21,4280773,0
+QCOM.US,D,20250707,000000,161.11,161.49,157.57,158.09,7187449,0
+QCOM.US,D,20250708,000000,159.47,161.83,158.61,159.45,6879080,0
+QCOM.US,D,20250709,000000,159.4,161.4838,158.25,159.35,4190120,0
+QCOM.US,D,20250710,000000,158.99,160.29,157.79,159.09,5675549,0
+QCOM.US,D,20250711,000000,159,159.17,157.15,157.46,5907658,0
+QCOM.US,D,20250714,000000,156.42,156.495,153.48,154.29,7382550,0
+QCOM.US,D,20250715,000000,156.29,156.71,154.12,154.3,6467332,0
+QCOM.US,D,20250716,000000,154.3,154.5,151.5401,154.07,7106685,0
+QCOM.US,D,20250717,000000,153,153.5299,151.8,152.61,7018604,0
+QCOM.US,D,20250718,000000,153.04,155.43,152.73,154.8,7433858,0
+QCOM.US,D,20250721,000000,154.92,159.93,154.91,158.97,7662335,0
+QCOM.US,D,20250722,000000,158.955,159.04,156.17,157.99,6951574,0
+QCOM.US,D,20250723,000000,158.59,160.04,156.93,159.88,7296150,0
+QCOM.US,D,20250724,000000,158.345,159.09,156.789,158.84,5014820,0
+QCOM.US,D,20250725,000000,158.9,159.2,157.41,158.4,4808242,0
+QCOM.US,D,20250728,000000,159.76,161.96,159.16,161.05,9627310,0
+QCOM.US,D,20250729,000000,162.035,163.6,161.14,162.08,9460889,0
+QCOM.US,D,20250730,000000,163,163.27,158,159.06,14382464,0
+QCOM.US,D,20250731,000000,153.11,156.8039,145.5776,146.76,24440140,0
+QCOM.US,D,20250801,000000,146.46,149.165,145.79,148.19,12706714,0
+QCOM.US,D,20250804,000000,148.51,150.79,147.075,147.51,8150186,0
+QCOM.US,D,20250805,000000,148.52,148.65,145.67,146.71,7794509,0
+QCOM.US,D,20250806,000000,146.645,146.71,144.11,145.84,8475658,0
+QCOM.US,D,20250807,000000,148.32,148.32,144.81,145.9,6753460,0
+QCOM.US,D,20250808,000000,146.35,148.02,145.69,147.56,5028685,0
+QCOM.US,D,20250811,000000,148.575,151.06,147.71,147.97,6215927,0
+QCOM.US,D,20250812,000000,148.795,153.9,148.565,153.73,9307675,0
+QCOM.US,D,20250813,000000,153.97,157.11,153.63,156.59,7103331,0
+QCOM.US,D,20250814,000000,154.9,158.65,154.9,158.09,6294848,0
+QCOM.US,D,20250815,000000,158.04,159.26,156.6908,157.85,7583742,0
+QCOM.US,D,20250818,000000,157.78,159.75,157.24,158.9,4774409,0
+QCOM.US,D,20250819,000000,159.07,159.43,156.05,156.25,6396532,0
+QCOM.US,D,20250820,000000,156.39,156.64,153.46,155.44,7151699,0
+QCOM.US,D,20250821,000000,154.82,155.2,153.05,154.13,4997281,0
+QCOM.US,D,20250822,000000,154.83,159.89,154.56,158.01,7711478,0
+QCOM.US,D,20250825,000000,157.61,158.05,155.4,156.42,4653018,0
+QCOM.US,D,20250826,000000,157.66,159.96,157.41,159.17,9173048,0
+QCOM.US,D,20250827,000000,158.36,159.97,157.8,159.77,4549850,0
+QCOM.US,D,20250828,000000,159.905,161.22,159.03,160.8,8156289,0
+QCOM.US,D,20250829,000000,159.53,161.595,159.4,160.73,9949092,0
+QCOM.US,D,20250902,000000,157.82,158.94,154.6,158.78,7520324,0
+QCOM.US,D,20250903,000000,159.395,159.57,156.06,157.28,6336394,0
+QCOM.US,D,20250904,000000,156.2,159.86,154.47,159.71,7781194,0
+QCOM.US,D,20250905,000000,160.08,163.49,159.15,159.84,7954191,0
+QCOM.US,D,20250908,000000,160.29,160.29,158.01,160.24,7019709,0
+QCOM.US,D,20250909,000000,160.37,161.605,157.57,158.66,6125983,0
+QCOM.US,D,20250910,000000,158.62,159.21,156.6101,158.95,8256930,0
+QCOM.US,D,20250911,000000,159.19,162.07,157.96,161.51,8360155,0
+QCOM.US,D,20250912,000000,161.33,162.33,159.58,161.83,5430605,0
+QCOM.US,D,20250915,000000,161.4,162.68,160.21,161.22,5604785,0
+QCOM.US,D,20250916,000000,161.82,165,161.5,164.14,7997458,0
+QCOM.US,D,20250917,000000,164.68,166.3688,163.23,165.26,6057848,0
+QCOM.US,D,20250918,000000,166.88,168.86,166.225,168.13,10421217,0
+QCOM.US,D,20250919,000000,169.17,169.58,166.29,166.85,19444430,0
+QCOM.US,D,20250922,000000,166.85,170.22,165.92,169.72,6196606,0
+QCOM.US,D,20250923,000000,169.82,170.8476,168.3,169.53,5468356,0
+QCOM.US,D,20250924,000000,169.05,174.44,168.67,173.55,9213654,0
+QCOM.US,D,20250925,000000,171.21,171.97,167.935,169.68,8093721,0
+QCOM.US,D,20250926,000000,169.68,170.93,168.1325,169.2,4846018,0
+QCOM.US,D,20250929,000000,169.2,169.84,164.76,165.3,7523124,0
+QCOM.US,D,20250930,000000,165.64,166.8356,164.8796,166.36,5593278,0
+QCOM.US,D,20251001,000000,165.8,166.77,164.49,166.49,6153017,0
+QCOM.US,D,20251002,000000,167.75,169.54,167.18,168.85,5499494,0
+QCOM.US,D,20251003,000000,168.85,171.75,168.74,169.18,5137913,0
+QCOM.US,D,20251006,000000,170.54,170.88,167.72,168.62,8265822,0
+QCOM.US,D,20251007,000000,169.9,171.98,165.14,165.46,7147516,0
+QCOM.US,D,20251008,000000,166.24,168.55,163.885,167.77,7302175,0
+QCOM.US,D,20251009,000000,167.365,167.61,163.23,165.66,6928402,0
+QCOM.US,D,20251010,000000,164.82,165.09,153.35,153.59,15818649,0
+QCOM.US,D,20251013,000000,155.95,162.39,155.78,161.78,10311036,0
+QCOM.US,D,20251014,000000,159.3,164.265,159.265,161.74,8675208,0
+QCOM.US,D,20251015,000000,164.24,164.24,160.31,162.97,7334149,0
+QCOM.US,D,20251016,000000,164.49,165.189,162.21,164.08,5686686,0
+QCOM.US,D,20251017,000000,162.86,163.79,161.67,163.45,4833067,0
+QCOM.US,D,20251020,000000,163.34,167.65,162.06,167.04,8194111,0
+QCOM.US,D,20251021,000000,166.8,169.24,166.2,168.83,6176069,0
+QCOM.US,D,20251022,000000,167.49,169.78,166.02,169.27,10083801,0
+QCOM.US,D,20251023,000000,168.33,171.25,167.88,170.03,6546403,0
+QCOM.US,D,20251024,000000,171.69,172.42,168.47,168.94,6255987,0
+QCOM.US,D,20251027,000000,168.95,205.95,168.82,187.68,81799263,0
+QCOM.US,D,20251028,000000,183.925,185.91,179.41,181.03,20323130,0
+QCOM.US,D,20251029,000000,182,183.49,178.2,178.67,11614583,0
+QCOM.US,D,20251030,000000,178.68,179.88,177.19,177.26,7862891,0
+QCOM.US,D,20251031,000000,178.52,182.15,176.83,180.9,9452781,0
+QCOM.US,D,20251103,000000,182.95,183.45,179.09,180.72,8535148,0
+QCOM.US,D,20251104,000000,177.48,179.34,172.29,172.84,12323606,0
+QCOM.US,D,20251105,000000,174.76,183.429,174.32,179.72,18845528,0
+QCOM.US,D,20251106,000000,177.8,178.51,170.06,173.2,16184721,0
+QCOM.US,D,20251107,000000,172.725,174.25,168.25,170.89,10614712,0
+QCOM.US,D,20251110,000000,173.755,174.7975,169.5,171.57,10129284,0
+QCOM.US,D,20251111,000000,171,175.98,171,173.98,8419074,0
+QCOM.US,D,20251112,000000,175,177.42,174.88,176.67,8785819,0
+QCOM.US,D,20251113,000000,176.63,178.83,173.03,174.5,9526052,0
+QCOM.US,D,20251114,000000,171.775,175.69,171.4,173.98,7949889,0
+QCOM.US,D,20251117,000000,172.8,174.84,165.17,166.75,10211090,0
+QCOM.US,D,20251118,000000,164.89,166.79,161.39,165.06,11073247,0
+QCOM.US,D,20251119,000000,164.69,167.51,164.11,166.11,8176450,0
+QCOM.US,D,20251120,000000,167.13,168.88,158.85,159.59,12075367,0
+QCOM.US,D,20251121,000000,160.75,165.27,159.1,163.3,10815045,0
+QCOM.US,D,20251124,000000,164.37,166.94,163.72,165.06,12070083,0
+QCOM.US,D,20251125,000000,163.99,164.97,161.8739,163.3,7758117,0
+QCOM.US,D,20251126,000000,164.12,166.25,163.15,165.14,7967687,0
+QCOM.US,D,20251128,000000,165.03,168.19,164.13,168.09,5068827,0
+QCOM.US,D,20251201,000000,165.91,169.03,165.5,168.04,6818321,0
+QCOM.US,D,20251202,000000,168.75,171.17,167.64,170.7,9159133,0
+QCOM.US,D,20251203,000000,170.9,175.09,170.35,175.07,7624346,0
+QCOM.US,D,20251204,000000,174.33,174.93,173.23,174.35,7245026,0
+QCOM.US,D,20251205,000000,174.74,177.25,174.5,174.81,8400077,0
+QCOM.US,D,20251208,000000,174.74,175.5,173.72,175.31,6690187,0
+QCOM.US,D,20251209,000000,174.5,176.348,172.32,176,7719074,0
+QCOM.US,D,20251210,000000,175.81,183.44,175.252,182.21,11100123,0
+QCOM.US,D,20251211,000000,181.37,181.64,178.09,181.27,6319247,0
+QCOM.US,D,20251212,000000,181.245,183.11,177.87,178.29,8865761,0
+QCOM.US,D,20251215,000000,179.715,180.31,176.39,179.26,6954650,0
+QCOM.US,D,20251216,000000,179.185,179.185,174.81,176.12,7135986,0
+QCOM.US,D,20251217,000000,176.12,177.48,172.05,172.34,8501903,0
+QCOM.US,D,20251218,000000,175.71,177.08,173.525,174.19,8967544,0
+QCOM.US,D,20251219,000000,174.44,177.19,174.2,175.25,25223476,0
+QCOM.US,D,20251222,000000,177.555,178.3192,173.895,174.22,6422135,0
+QCOM.US,D,20251223,000000,173.61,175.27,173.51,174.75,4690449,0
+QCOM.US,D,20251224,000000,175.04,175.49,174.415,174.77,1645260,0
+QCOM.US,D,20251226,000000,175,175.5,174.35,174.81,2442840,0
+QCOM.US,D,20251229,000000,174.01,175.19,172.79,173.43,3978377,0
+QCOM.US,D,20251230,000000,174.06,174.4,173.34,173.65,3429263,0
+QCOM.US,D,20251231,000000,173.61,173.775,171.01,171.05,4682573,0
+QCOM.US,D,20260102,000000,173.798,174.68,172.2,172.98,6532243,0
+QCOM.US,D,20260105,000000,175.46,178.85,174.01,176.31,8972210,0
+QCOM.US,D,20260106,000000,177.205,184.45,176.62,182.45,11033895,0
+QCOM.US,D,20260107,000000,182.39,184.07,177.11,180.19,9853049,0
+QCOM.US,D,20260108,000000,178.8,184.31,176.2,181.87,8353491,0
+QCOM.US,D,20260109,000000,178.12,179.44,174.8,177.78,9662223,0
+QCOM.US,D,20260112,000000,175.88,175.88,169.24,169.27,13657649,0
+QCOM.US,D,20260113,000000,166.98,168.35,164.97,165.29,9993286,0
+QCOM.US,D,20260114,000000,163.685,164.74,162.35,164.54,7959944,0
+QCOM.US,D,20260115,000000,166.45,166.5,161.03,161.39,9241619,0
+QCOM.US,D,20260116,000000,161.39,161.7,159.21,159.42,11990784,0
+QCOM.US,D,20260120,000000,154.95,157.715,153.25,154.07,11971422,0
+QCOM.US,D,20260121,000000,156.33,157.525,154.62,156.37,9181864,0
+QCOM.US,D,20260122,000000,158.47,159.43,156.81,157.8,7450265,0
+QCOM.US,D,20260123,000000,157.04,157.98,154.8514,155.82,7106729,0
+QCOM.US,D,20260126,000000,154.8,156.2,154.3,154.52,8004190,0
+QCOM.US,D,20260127,000000,156.325,156.74,152.66,153.04,8354602,0
+QCOM.US,D,20260128,000000,152,154,150.4,152.7,8538968,0
+QCOM.US,D,20260129,000000,153.09,153.23,149.73,152.22,9142912,0
+QCOM.US,D,20260130,000000,149.96,153.065,149.83,151.59,9577248,0
+QCOM.US,D,20260202,000000,150.97,153.64,150.82,152.62,9099119,0
+QCOM.US,D,20260203,000000,150.72,150.72,144.3,147.18,11966390,0
+QCOM.US,D,20260204,000000,148.71,153.47,148.17,148.89,19249273,0
+QCOM.US,D,20260205,000000,132.92,139.33,132.73,136.3,30229556,0
+QCOM.US,D,20260206,000000,136.87,139.15,135.2775,137.34,15036844,0
+QCOM.US,D,20260209,000000,137.1,139.94,136.5,138.93,11022743,0
+QCOM.US,D,20260210,000000,138.145,140.41,136.79,140.09,9762893,0
+QCOM.US,D,20260211,000000,140.03,142.39,139.11,141.04,9379251,0
+QCOM.US,D,20260212,000000,140.86,141.4999,136.74,138.47,12416602,0
+QCOM.US,D,20260213,000000,137.12,141.48,136.74,140.7,13134422,0
+QCOM.US,D,20260217,000000,141,143.5,140.01,142.63,10670747,0
+QCOM.US,D,20260218,000000,143.5,144.48,140.72,143.24,9942733,0
diff --git a/daily/us/nasdaq stocks/2/qldy.us.txt b/daily/us/nasdaq stocks/2/qldy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd839719aedb73637032daaf0499b4f165347a2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qldy.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QLDY.US,D,20250918,000000,50.51,50.71,50.39,50.5289,16442,0
+QLDY.US,D,20250919,000000,51.37,51.37,50.66,50.865,26057,0
+QLDY.US,D,20250922,000000,50.95,51.29,50.907,51.25,22951,0
+QLDY.US,D,20250923,000000,51.44,51.44,50.87,50.953,18604,0
+QLDY.US,D,20250924,000000,51,51.065,50.51,50.775,37228,0
+QLDY.US,D,20250925,000000,50.24,50.5,49.92,50.2711,15547,0
+QLDY.US,D,20250926,000000,50.5214,50.5751,50.1685,50.5751,12103,0
+QLDY.US,D,20250929,000000,50.99,51.17,50.7394,50.8307,20139,0
+QLDY.US,D,20250930,000000,50.71,51.06,50.65,51.02,23937,0
+QLDY.US,D,20251001,000000,51.17,51.21,50.6092,51.145,20773,0
+QLDY.US,D,20251002,000000,51.61,51.61,51.1439,51.4173,17904,0
+QLDY.US,D,20251003,000000,51.33,51.33,50.87,50.9551,23001,0
+QLDY.US,D,20251006,000000,51.32,51.33,51.09,51.206,28605,0
+QLDY.US,D,20251007,000000,51.41,51.42,50.8553,50.9372,28457,0
+QLDY.US,D,20251008,000000,50.73,51.1422,50.7275,51.1422,23145,0
+QLDY.US,D,20251009,000000,51.84,51.84,50.82,51.1627,28639,0
+QLDY.US,D,20251010,000000,51.09,51.16,49.2165,49.2225,62703,0
+QLDY.US,D,20251013,000000,49.86,50.335,49.636,50.0246,32718,0
+QLDY.US,D,20251014,000000,49.67,50.2,49.32,49.8264,20571,0
+QLDY.US,D,20251015,000000,50.26,50.453,49.7745,50.0052,16915,0
+QLDY.US,D,20251016,000000,50.25,50.47,49.430724,49.7364,23866,0
+QLDY.US,D,20251017,000000,49.28,49.86,49.22,49.7328,23693,0
+QLDY.US,D,20251020,000000,50,50.55,50,50.5172,22766,0
+QLDY.US,D,20251021,000000,50.53,50.65,50.38,50.6085,21590,0
+QLDY.US,D,20251022,000000,50.86,50.86,49.47,49.8879,30172,0
+QLDY.US,D,20251023,000000,49.78,50.25,49.7262,50.24,38324,0
+QLDY.US,D,20251024,000000,50.55,50.72,50.483,50.5847,25013,0
+QLDY.US,D,20251027,000000,51.31,51.61,51.19,51.5714,43274,0
+QLDY.US,D,20251028,000000,51.74,52.245,51.74,52.1318,28676,0
+QLDY.US,D,20251029,000000,52.165,52.35,51.64,52.13,37490,0
+QLDY.US,D,20251030,000000,51.98,51.98,51.4363,51.4363,35556,0
+QLDY.US,D,20251031,000000,51.88,51.88,51.22,51.4993,28224,0
+QLDY.US,D,20251103,000000,51.88,52.03,51.38,51.6461,45230,0
+QLDY.US,D,20251104,000000,51.35,51.35,50.4,50.4464,60427,0
+QLDY.US,D,20251105,000000,50.29,50.79,49.99,50.5465,22188,0
+QLDY.US,D,20251106,000000,50.4,50.4,49.5555,49.61,32963,0
+QLDY.US,D,20251107,000000,49.18,49.18,48.27,49.1184,50359,0
+QLDY.US,D,20251110,000000,50.17,50.4,49.906,50.359,33989,0
+QLDY.US,D,20251111,000000,50.23,50.42,49.89,50.2289,24079,0
+QLDY.US,D,20251112,000000,50.42,50.42,49.78,49.9997,37588,0
+QLDY.US,D,20251113,000000,49.75,49.75,48.6535,48.8456,64117,0
+QLDY.US,D,20251114,000000,47.89,49.05,47.706,48.566,49120,0
+QLDY.US,D,20251117,000000,48.56,49.09,47.9171,48.1,82035,0
+QLDY.US,D,20251118,000000,47.8,47.8818,47.07,47.36,44991,0
+QLDY.US,D,20251119,000000,47.14,47.65,47.0231,47.5,27089,0
+QLDY.US,D,20251120,000000,48.65,48.8,46.25,46.45,39178,0
+QLDY.US,D,20251121,000000,46.3,46.96,45.62,46.38,42226,0
+QLDY.US,D,20251124,000000,47.06,47.8948,47.06,47.77,17151,0
+QLDY.US,D,20251125,000000,47.79,48.38,47.38,48.2619,33634,0
+QLDY.US,D,20251126,000000,48.46,48.75,48.27,48.65,20483,0
+QLDY.US,D,20251128,000000,48.8,49.16,48.78,49.0001,23508,0
+QLDY.US,D,20251201,000000,48.5,49.06,48.38,48.7065,40139,0
+QLDY.US,D,20251202,000000,49.07,49.41,48.994,49.3042,41360,0
+QLDY.US,D,20251203,000000,48.97,49.4,48.8002,49.3318,30007,0
+QLDY.US,D,20251204,000000,49.49,49.49,48.95,49.2256,33863,0
+QLDY.US,D,20251205,000000,49.2126,49.5699,49.12,49.39,38197,0
+QLDY.US,D,20251208,000000,49.55,49.55,49.018,49.1141,41729,0
+QLDY.US,D,20251209,000000,49.09,49.3291,48.91,49.2457,29839,0
+QLDY.US,D,20251210,000000,48.92,49.5,48.815,49.4038,16018,0
+QLDY.US,D,20251211,000000,49,49.25,48.55,49.1723,31270,0
+QLDY.US,D,20251212,000000,48.76,48.76,47.79,47.9262,30782,0
+QLDY.US,D,20251215,000000,48.35,48.35,47.52,47.6761,24037,0
+QLDY.US,D,20251216,000000,47.405,47.82,47.2464,47.6975,26355,0
+QLDY.US,D,20251217,000000,47.65,47.75,46.5675,46.5675,30686,0
+QLDY.US,D,20251218,000000,47.11,47.48,47.05,47.2088,19537,0
+QLDY.US,D,20251219,000000,47.21,47.79,47.21,47.7332,21104,0
+QLDY.US,D,20251222,000000,48.04,48.12,47.86,47.9861,30031,0
+QLDY.US,D,20251223,000000,47.93,48.355,47.8538,48.3375,25895,0
+QLDY.US,D,20251224,000000,48.13,48.33,48.065,48.3063,17027,0
+QLDY.US,D,20251226,000000,48.27,48.469,48.1701,48.3395,15097,0
+QLDY.US,D,20251229,000000,47.65,47.9,47.6191,47.8094,29667,0
+QLDY.US,D,20251230,000000,47.58,48,47.4446,47.7478,31253,0
+QLDY.US,D,20251231,000000,47.5,47.51,46.8,46.923,36599,0
+QLDY.US,D,20260102,000000,47.25,47.5799,46.4815,46.6266,48173,0
+QLDY.US,D,20260105,000000,46.88,47.08,46.8095,46.8766,30909,0
+QLDY.US,D,20260106,000000,46.9,47.42,46.9,47.375,15849,0
+QLDY.US,D,20260107,000000,47.21,47.6,47.19,47.2963,16935,0
+QLDY.US,D,20260108,000000,47.1407,47.1407,46.83,47.0092,29039,0
+QLDY.US,D,20260109,000000,46.76,47.44,46.75,47.3937,21966,0
+QLDY.US,D,20260112,000000,47.05,47.59,47.05,47.4998,27956,0
+QLDY.US,D,20260113,000000,47.58,47.635,47.12,47.3379,40892,0
+QLDY.US,D,20260114,000000,46.93,46.93,46.3001,46.629,47732,0
+QLDY.US,D,20260115,000000,47.12,47.14,46.7579,46.7579,16883,0
+QLDY.US,D,20260116,000000,46.7,46.88,46.28,46.5034,39450,0
+QLDY.US,D,20260120,000000,45.51,45.87,45.2845,45.3125,49681,0
+QLDY.US,D,20260121,000000,45.14,45.975,45.11,45.7257,33305,0
+QLDY.US,D,20260122,000000,46.18,46.33,45.99,46.1531,24406,0
+QLDY.US,D,20260123,000000,45.86,46.35,45.86,46.1918,20178,0
+QLDY.US,D,20260126,000000,46.18,46.6199,46.18,46.475,24131,0
+QLDY.US,D,20260127,000000,46.65,47.11,46.65,47.11,54049,0
+QLDY.US,D,20260128,000000,47.09,47.2799,46.82,46.9954,35657,0
+QLDY.US,D,20260129,000000,46.84,46.84,45.86,46.6007,23495,0
+QLDY.US,D,20260130,000000,46.15,46.3499,45.6,45.7699,55817,0
+QLDY.US,D,20260202,000000,45.4,46.205,45.4,46.055,26774,0
+QLDY.US,D,20260203,000000,46.19,46.19,44.79,45.3086,54380,0
+QLDY.US,D,20260204,000000,45.03,45.03,43.81,44.2091,30243,0
+QLDY.US,D,20260205,000000,43.65,44.0581,43.27,43.57,42684,0
+QLDY.US,D,20260206,000000,43.64,44.2318,43.3601,44.2318,30068,0
+QLDY.US,D,20260209,000000,44.12,44.81,44.001,44.6487,17151,0
+QLDY.US,D,20260210,000000,44.81,44.98,44.36,44.3974,10072,0
+QLDY.US,D,20260211,000000,44.59,44.6,43.86,44.2842,22169,0
+QLDY.US,D,20260212,000000,44.27,44.38,43.13,43.1993,27815,0
+QLDY.US,D,20260213,000000,42.89,43.37,42.71,43.0764,18830,0
+QLDY.US,D,20260217,000000,42.82,43.23,42.47,43.0529,41859,0
+QLDY.US,D,20260218,000000,43.0399,43.52,42.8986,43.31,23027,0
diff --git a/daily/us/nasdaq stocks/2/rcktw.us.txt b/daily/us/nasdaq stocks/2/rcktw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0e0b3c48ffb8b66d0dbf8dabaceedecb3811992
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rcktw.us.txt	
@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCKTW.US,D,20230228,000000,0.29,0.29,0.24,0.24,775,0
+RCKTW.US,D,20230301,000000,0.239799,0.3,0.1801,0.2449,7556,0
+RCKTW.US,D,20230302,000000,0.25,0.3211,0.25,0.3,128322,0
+RCKTW.US,D,20230303,000000,0.3,0.3,0.22,0.2699,1600,0
+RCKTW.US,D,20230306,000000,0.144,0.2,0.144,0.18,33925,0
+RCKTW.US,D,20230307,000000,0.18,0.23,0.17,0.18,6585,0
+RCKTW.US,D,20230309,000000,0.18,0.18,0.18,0.18,12796,0
+RCKTW.US,D,20230310,000000,0.16,0.16,0.16,0.16,300,0
+RCKTW.US,D,20230313,000000,0.16,0.16,0.16,0.16,9872,0
+RCKTW.US,D,20230314,000000,0.119,0.15,0.119,0.15,6205,0
+RCKTW.US,D,20230316,000000,0.13,0.13,0.1,0.1,200000,0
+RCKTW.US,D,20230317,000000,0.1016,0.1016,0.1016,0.1016,400,0
+RCKTW.US,D,20230321,000000,0.11,0.1634,0.11,0.1634,153144,0
+RCKTW.US,D,20230329,000000,0.11,0.1634,0.101,0.1634,14500,0
+RCKTW.US,D,20230405,000000,0.12,0.145,0.12,0.145,475,0
+RCKTW.US,D,20230406,000000,0.1395,0.145,0.115,0.145,8102,0
+RCKTW.US,D,20230411,000000,0.101,0.14,0.101,0.101,1041,0
+RCKTW.US,D,20230412,000000,0.12,0.1399,0.12,0.12,17719,0
+RCKTW.US,D,20230413,000000,0.1399,0.1399,0.121,0.121,1046,0
+RCKTW.US,D,20230414,000000,0.14,0.146,0.12,0.121,4868,0
+RCKTW.US,D,20230417,000000,0.146,0.146,0.146,0.146,200,0
+RCKTW.US,D,20230419,000000,0.1429,0.1429,0.1365,0.1365,549,0
+RCKTW.US,D,20230420,000000,0.143,0.143,0.121,0.121,355,0
+RCKTW.US,D,20230421,000000,0.121,0.121,0.121,0.121,500,0
+RCKTW.US,D,20230424,000000,0.1212,0.1255,0.121,0.121,5164,0
+RCKTW.US,D,20230425,000000,0.121,0.1211,0.121,0.121,3594,0
+RCKTW.US,D,20230426,000000,0.12989,0.1299,0.121,0.121,6309,0
+RCKTW.US,D,20230428,000000,0.1299,0.1413,0.1299,0.1413,4577,0
+RCKTW.US,D,20230501,000000,0.13,0.15,0.13,0.15,7774,0
+RCKTW.US,D,20230502,000000,0.1517,0.2057,0.15,0.2057,6036,0
+RCKTW.US,D,20230503,000000,0.17,0.17,0.17,0.17,10500,0
+RCKTW.US,D,20230504,000000,0.18,0.18,0.18,0.18,1000,0
+RCKTW.US,D,20230505,000000,0.19,0.255,0.19,0.255,3620,0
+RCKTW.US,D,20230508,000000,0.21,0.21,0.21,0.21,207,0
+RCKTW.US,D,20230509,000000,0.2,0.2,0.2,0.2,3920,0
+RCKTW.US,D,20230512,000000,0.2,0.2,0.2,0.2,9000,0
+RCKTW.US,D,20230522,000000,0.22,0.22,0.22,0.22,23721,0
+RCKTW.US,D,20230524,000000,0.25,0.25,0.25,0.25,1199,0
+RCKTW.US,D,20230525,000000,0.22,0.28,0.22,0.28,15654,0
+RCKTW.US,D,20230605,000000,0.28,0.28,0.2799,0.2799,900,0
+RCKTW.US,D,20230606,000000,0.22,0.2201,0.22,0.2201,200,0
+RCKTW.US,D,20230608,000000,0.2101,0.2101,0.2101,0.2101,500,0
+RCKTW.US,D,20230609,000000,0.28,0.28,0.2483,0.2483,1100,0
+RCKTW.US,D,20230612,000000,0.21,0.21,0.2,0.2,1452,0
+RCKTW.US,D,20230613,000000,0.1323,0.23,0.1223,0.23,2302,0
+RCKTW.US,D,20230614,000000,0.24,0.24,0.1909,0.23,1800,0
+RCKTW.US,D,20230615,000000,0.23,0.23,0.23,0.23,100,0
+RCKTW.US,D,20230623,000000,0.23,0.23,0.23,0.23,603,0
+RCKTW.US,D,20230626,000000,0.23,0.23,0.23,0.23,100,0
+RCKTW.US,D,20230627,000000,0.18,0.18,0.18,0.18,100,0
+RCKTW.US,D,20230628,000000,0.18,0.18,0.18,0.18,500,0
+RCKTW.US,D,20230630,000000,0.17,0.19,0.17,0.19,500,0
+RCKTW.US,D,20230705,000000,0.16,0.1601,0.121,0.121,3349,0
+RCKTW.US,D,20230706,000000,0.21,0.21,0.21,0.21,100,0
+RCKTW.US,D,20230710,000000,0.21,0.21,0.21,0.21,300,0
+RCKTW.US,D,20230718,000000,0.1411,0.1411,0.1411,0.1411,250,0
+RCKTW.US,D,20230720,000000,0.121,0.1947,0.121,0.1947,6102,0
+RCKTW.US,D,20230721,000000,0.135,0.135,0.121,0.1211,6030,0
+RCKTW.US,D,20230724,000000,0.125,0.1482,0.121,0.121,207152,0
+RCKTW.US,D,20230726,000000,0.165499,0.165499,0.165499,0.165499,1000,0
+RCKTW.US,D,20230727,000000,0.121,0.21,0.121,0.21,1100,0
+RCKTW.US,D,20230728,000000,0.131,0.131,0.121,0.13,604,0
+RCKTW.US,D,20230731,000000,0.21,0.21,0.1001,0.17,9797,0
+RCKTW.US,D,20230801,000000,0.19,0.19,0.19,0.19,200,0
+RCKTW.US,D,20230815,000000,0.1261,0.1261,0.1261,0.1261,202,0
+RCKTW.US,D,20230816,000000,0.0878,0.1327,0.0878,0.1327,2457,0
+RCKTW.US,D,20230817,000000,0.115,0.1817,0.0983,0.1286,4235,0
+RCKTW.US,D,20230818,000000,0.0902,0.0902,0.06,0.0681,6879,0
+RCKTW.US,D,20230821,000000,0.098,0.1694,0.0594,0.1025,4093,0
+RCKTW.US,D,20230822,000000,0.0795,0.0795,0.0606,0.0634,1216,0
+RCKTW.US,D,20230823,000000,0.0601,0.0938,0.0601,0.060206,2286,0
+RCKTW.US,D,20230824,000000,0.0892,0.1187,0.0811,0.11,6900,0
+RCKTW.US,D,20230825,000000,0.11,0.11,0.07,0.1,926,0
+RCKTW.US,D,20230828,000000,0.09,0.09,0.09,0.09,100,0
+RCKTW.US,D,20230829,000000,0.108,0.108,0.1,0.1,900,0
+RCKTW.US,D,20230830,000000,0.1,0.1,0.099,0.099,200,0
+RCKTW.US,D,20230905,000000,0.1,0.1501,0.1,0.15,8186,0
+RCKTW.US,D,20230906,000000,0.1899,0.1899,0.11,0.1102,300,0
+RCKTW.US,D,20230912,000000,0.11,0.11,0.11,0.11,629,0
+RCKTW.US,D,20230913,000000,0.2,0.2,0.1337,0.1599,96113,0
+RCKTW.US,D,20230914,000000,0.1598,0.1831,0.15,0.1503,80921,0
+RCKTW.US,D,20230915,000000,0.15,0.178501,0.11,0.1125,32847,0
+RCKTW.US,D,20230918,000000,0.1269,0.1489,0.11,0.11,29356,0
+RCKTW.US,D,20230919,000000,0.1782,0.1782,0.11,0.11,1667,0
+RCKTW.US,D,20230920,000000,0.1748,0.48,0.125,0.3798,1028416,0
+RCKTW.US,D,20230921,000000,0.3,0.3,0.281,0.281,625,0
+RCKTW.US,D,20230922,000000,0.27,0.329,0.1514,0.3056,5057,0
+RCKTW.US,D,20230925,000000,0.349,0.349,0.31,0.34,779,0
+RCKTW.US,D,20230926,000000,0.33,0.38,0.2996,0.2996,17026,0
+RCKTW.US,D,20230927,000000,0.365,0.375,0.1728,0.18,47704,0
+RCKTW.US,D,20230928,000000,0.2067,0.207,0.175,0.175,21100,0
+RCKTW.US,D,20230929,000000,0.17,0.1714,0.150101,0.17,13142,0
+RCKTW.US,D,20231002,000000,0.1948,0.1948,0.165,0.165,13309,0
+RCKTW.US,D,20231003,000000,0.16,0.16,0.13,0.14,21843,0
+RCKTW.US,D,20231004,000000,0.15,0.16,0.15,0.16,4465,0
+RCKTW.US,D,20231005,000000,0.14,0.14,0.13,0.1385,10400,0
+RCKTW.US,D,20231006,000000,0.159499,0.159499,0.1585,0.1585,1205,0
+RCKTW.US,D,20231009,000000,0.14,0.1595,0.13,0.13,17572,0
+RCKTW.US,D,20231010,000000,0.13,0.1564,0.11,0.1564,192335,0
+RCKTW.US,D,20231011,000000,0.14,0.14,0.1,0.1,35360,0
+RCKTW.US,D,20231012,000000,0.1,0.1099,0.09,0.1099,37500,0
+RCKTW.US,D,20231016,000000,0.1098,0.1166,0.1098,0.1166,2195,0
+RCKTW.US,D,20231017,000000,0.09,0.1,0.09,0.1,626,0
+RCKTW.US,D,20231018,000000,0.0974,0.1178,0.09,0.1089,2443,0
+RCKTW.US,D,20231019,000000,0.0901,0.0901,0.09,0.09,10100,0
+RCKTW.US,D,20231023,000000,0.111,0.111,0.1,0.1,2000,0
+RCKTW.US,D,20231024,000000,0.1055,0.1146,0.1055,0.1146,13155,0
+RCKTW.US,D,20231026,000000,0.139899,0.139899,0.09,0.09,45090,0
+RCKTW.US,D,20231027,000000,0.133899,0.133899,0.1124,0.1232,2500,0
+RCKTW.US,D,20231030,000000,0.1411,0.15,0.1411,0.15,3193,0
+RCKTW.US,D,20231031,000000,0.120001,0.120001,0.120001,0.120001,875,0
+RCKTW.US,D,20231101,000000,0.14,0.15,0.14,0.15,3800,0
+RCKTW.US,D,20231102,000000,0.13,0.130051,0.1299,0.1299,1123,0
+RCKTW.US,D,20231103,000000,0.13,0.2021,0.13,0.189,26282,0
+RCKTW.US,D,20231106,000000,0.2899,0.3305,0.28,0.28,31945,0
+RCKTW.US,D,20231107,000000,0.32,0.34,0.31,0.319,96020,0
+RCKTW.US,D,20231108,000000,0.34,0.34,0.2999,0.3,17450,0
+RCKTW.US,D,20231109,000000,0.28,0.3099,0.28,0.3,5478,0
+RCKTW.US,D,20231114,000000,0.2865,0.3343,0.2865,0.31,16415,0
+RCKTW.US,D,20231115,000000,0.3499,0.35,0.32,0.32,4535,0
+RCKTW.US,D,20231116,000000,0.31,0.32396,0.3,0.32396,6108,0
+RCKTW.US,D,20231117,000000,0.3,0.359799,0.29,0.359799,3648,0
+RCKTW.US,D,20231120,000000,0.3599,0.3605,0.3599,0.36,4770,0
+RCKTW.US,D,20231121,000000,0.337501,0.36,0.295,0.36,3215,0
+RCKTW.US,D,20231129,000000,0.43,0.43,0.4,0.4197,27673,0
+RCKTW.US,D,20231130,000000,0.43,0.43,0.4,0.42,16794,0
+RCKTW.US,D,20231201,000000,0.44,0.44,0.38,0.43,6703,0
+RCKTW.US,D,20231204,000000,0.43,0.43,0.29,0.43,450,0
+RCKTW.US,D,20231205,000000,0.4299,0.4494,0.4299,0.43,4413,0
+RCKTW.US,D,20231206,000000,0.44,0.4549,0.44,0.4548,15551,0
+RCKTW.US,D,20231207,000000,0.43,0.48,0.43,0.46,7225,0
+RCKTW.US,D,20231208,000000,0.4,0.46,0.3301,0.3301,16100,0
+RCKTW.US,D,20231211,000000,0.3126,0.4,0.3126,0.4,1058,0
+RCKTW.US,D,20231214,000000,0.4383,0.44,0.42,0.44,3373,0
+RCKTW.US,D,20231215,000000,0.3,0.39,0.2501,0.39,1262,0
+RCKTW.US,D,20231219,000000,0.280101,0.4,0.280101,0.4,2566,0
+RCKTW.US,D,20231220,000000,0.44,0.44,0.4299,0.4299,300,0
+RCKTW.US,D,20231221,000000,0.4399,0.4399,0.4396,0.4396,1962,0
+RCKTW.US,D,20231222,000000,0.42,0.5,0.42,0.5,12870,0
+RCKTW.US,D,20231226,000000,0.49,0.49,0.49,0.49,204,0
+RCKTW.US,D,20231227,000000,0.49,0.49,0.4,0.47,1300,0
+RCKTW.US,D,20231229,000000,0.49,0.49,0.49,0.49,1208,0
+RCKTW.US,D,20240102,000000,0.450101,0.49,0.45,0.46,8977,0
+RCKTW.US,D,20240103,000000,0.42,0.4699,0.32,0.4699,6900,0
+RCKTW.US,D,20240104,000000,0.45,0.45,0.4,0.43,5700,0
+RCKTW.US,D,20240105,000000,0.43,0.43,0.43,0.43,203,0
+RCKTW.US,D,20240108,000000,0.45,0.4889,0.4499,0.4889,6934,0
+RCKTW.US,D,20240109,000000,0.47,0.47,0.47,0.47,3180,0
+RCKTW.US,D,20240111,000000,0.46,0.46,0.451,0.451,1231,0
+RCKTW.US,D,20240117,000000,0.31,0.34,0.3,0.3,12900,0
+RCKTW.US,D,20240119,000000,0.24,0.26,0.24,0.2599,606,0
+RCKTW.US,D,20240122,000000,0.26,0.26,0.201,0.25,6205,0
+RCKTW.US,D,20240123,000000,0.2499,0.2584,0.2398,0.2584,5751,0
+RCKTW.US,D,20240124,000000,0.2585,0.29,0.2585,0.29,3389,0
+RCKTW.US,D,20240129,000000,0.29,0.29,0.29,0.29,3400,0
+RCKTW.US,D,20240131,000000,0.2601,0.2601,0.2501,0.2501,2618,0
+RCKTW.US,D,20240207,000000,0.27,0.27,0.27,0.27,500,0
+RCKTW.US,D,20240208,000000,0.270001,0.3232,0.261,0.3232,7277,0
+RCKTW.US,D,20240209,000000,0.27,0.358899,0.27,0.339,525,0
+RCKTW.US,D,20240214,000000,0.34,0.34,0.23,0.33,4946,0
+RCKTW.US,D,20240216,000000,0.29,0.29,0.29,0.29,318,0
+RCKTW.US,D,20240220,000000,0.2822,0.3125,0.26,0.26,17149,0
+RCKTW.US,D,20240221,000000,0.33,0.3999,0.3,0.3,18267,0
+RCKTW.US,D,20240222,000000,0.31,0.31,0.31,0.31,342,0
+RCKTW.US,D,20240223,000000,0.34,0.379952,0.2715,0.2715,24390,0
+RCKTW.US,D,20240226,000000,0.3,0.3799,0.25,0.3098,25055,0
+RCKTW.US,D,20240227,000000,0.2483,0.27,0.2483,0.27,895,0
+RCKTW.US,D,20240228,000000,0.271,0.3,0.26,0.26,6381,0
+RCKTW.US,D,20240301,000000,0.2719,0.32,0.2602,0.271,5597,0
+RCKTW.US,D,20240304,000000,0.2702,0.2823,0.27,0.27,3895,0
+RCKTW.US,D,20240305,000000,0.297,0.37,0.297,0.3533,20466,0
+RCKTW.US,D,20240306,000000,0.2874,0.295,0.27,0.27,1674,0
+RCKTW.US,D,20240307,000000,0.3532,0.3533,0.2801,0.2801,846,0
+RCKTW.US,D,20240308,000000,0.3412,0.3412,0.28,0.28,11906,0
+RCKTW.US,D,20240312,000000,0.265,0.3532,0.265,0.35,1450,0
+RCKTW.US,D,20240314,000000,0.3499,0.3499,0.2651,0.28,27347,0
+RCKTW.US,D,20240315,000000,0.2929,0.3598,0.28,0.2801,80178,0
+RCKTW.US,D,20240318,000000,0.26511,0.31399,0.26511,0.31399,355,0
+RCKTW.US,D,20240319,000000,0.314,0.3599,0.2781,0.3191,10549,0
+RCKTW.US,D,20240320,000000,0.3599,0.3599,0.2801,0.2801,4028,0
+RCKTW.US,D,20240321,000000,0.3262,0.3491,0.2776,0.309,7278,0
+RCKTW.US,D,20240322,000000,0.3,0.3051,0.2801,0.2801,7780,0
+RCKTW.US,D,20240325,000000,0.27,0.3499,0.265,0.296,21818,0
+RCKTW.US,D,20240326,000000,0.3146,0.3478,0.3,0.3,11592,0
+RCKTW.US,D,20240327,000000,0.2801,0.3499,0.27,0.2701,17635,0
+RCKTW.US,D,20240328,000000,0.2948,0.3398,0.285,0.2992,20227,0
+RCKTW.US,D,20240401,000000,0.2851,0.2852,0.166,0.187,189062,0
+RCKTW.US,D,20240402,000000,0.19,0.2216,0.1711,0.1721,2893,0
+RCKTW.US,D,20240403,000000,0.2147,0.229,0.1501,0.1561,31879,0
+RCKTW.US,D,20240404,000000,0.1716,0.1716,0.16,0.16,5500,0
+RCKTW.US,D,20240405,000000,0.22,0.231,0.1801,0.1811,9761,0
+RCKTW.US,D,20240408,000000,0.189,0.189,0.1773,0.1773,1564,0
+RCKTW.US,D,20240410,000000,0.2098,0.23,0.1929,0.1929,30285,0
+RCKTW.US,D,20240412,000000,0.2348,0.2348,0.163,0.163,11003,0
+RCKTW.US,D,20240415,000000,0.1601,0.163098,0.101201,0.11,107653,0
+RCKTW.US,D,20240416,000000,0.101101,0.1655,0.0806,0.0806,188585,0
+RCKTW.US,D,20240417,000000,0.0811,0.099,0.0571,0.07426,427151,0
+RCKTW.US,D,20240418,000000,0.075,0.1092,0.0543,0.0882,19075,0
+RCKTW.US,D,20240422,000000,0.08,0.081,0.0656,0.081,13300,0
+RCKTW.US,D,20240423,000000,0.0799,0.0903,0.0799,0.0903,4703,0
+RCKTW.US,D,20240424,000000,0.0889,0.109,0.0502,0.109,6589,0
+RCKTW.US,D,20240426,000000,0.0811,0.1111,0.081,0.099,33679,0
+RCKTW.US,D,20240429,000000,0.081,0.101,0.081,0.09,15501,0
+RCKTW.US,D,20240430,000000,0.0936,0.1111,0.09,0.0928,47765,0
+RCKTW.US,D,20240502,000000,0.1091,0.1091,0.081,0.081,200,0
+RCKTW.US,D,20240503,000000,0.109799,0.109799,0.109799,0.109799,100,0
+RCKTW.US,D,20240506,000000,0.081,0.1097,0.081,0.1097,500,0
+RCKTW.US,D,20240507,000000,0.119,0.119,0.119,0.119,101,0
+RCKTW.US,D,20240509,000000,0.124,0.124,0.081,0.124,34043,0
+RCKTW.US,D,20240515,000000,0.081,0.1239,0.081,0.1239,400,0
+RCKTW.US,D,20240516,000000,0.103,0.1199,0.0821,0.1199,700,0
+RCKTW.US,D,20240520,000000,0.085,0.085,0.085,0.085,100,0
+RCKTW.US,D,20240521,000000,0.1239,0.1239,0.1239,0.1239,101,0
+RCKTW.US,D,20240523,000000,0.1199,0.1199,0.1181,0.1199,2178,0
+RCKTW.US,D,20240524,000000,0.0878,0.1198,0.086,0.1198,12226,0
+RCKTW.US,D,20240528,000000,0.081,0.1198,0.081,0.0811,2769,0
+RCKTW.US,D,20240529,000000,0.09,0.1,0.0757,0.0761,22937,0
+RCKTW.US,D,20240530,000000,0.0898,0.0898,0.082899,0.089799,3500,0
+RCKTW.US,D,20240531,000000,0.0897,0.1198,0.0897,0.1198,200,0
+RCKTW.US,D,20240603,000000,0.1071,0.1168,0.1071,0.1168,1152,0
+RCKTW.US,D,20240604,000000,0.1198,0.1198,0.1198,0.1198,627,0
+RCKTW.US,D,20240611,000000,0.0706,0.1196,0.0706,0.1196,2072,0
+RCKTW.US,D,20240614,000000,0.0758,0.1186,0.066,0.1183,1400,0
+RCKTW.US,D,20240617,000000,0.1,0.1147,0.0671,0.1147,16601,0
+RCKTW.US,D,20240618,000000,0.0757,0.102,0.0757,0.102,201,0
+RCKTW.US,D,20240620,000000,0.1001,0.1001,0.1,0.1,54274,0
+RCKTW.US,D,20240621,000000,0.099,0.1249,0.0561,0.06,32664,0
+RCKTW.US,D,20240624,000000,0.0948,0.0948,0.0948,0.0948,108,0
+RCKTW.US,D,20240625,000000,0.0948,0.1138,0.0948,0.1097,2605,0
+RCKTW.US,D,20240627,000000,0.0561,0.0968,0.0555,0.0968,68060,0
+RCKTW.US,D,20240628,000000,0.058,0.0968,0.05,0.0607,69485,0
+RCKTW.US,D,20240701,000000,0.0855,0.089,0.055,0.078699,36606,0
+RCKTW.US,D,20240702,000000,0.0798,0.0798,0.055,0.0797,1600,0
+RCKTW.US,D,20240703,000000,0.0787,0.0787,0.0787,0.0787,485,0
+RCKTW.US,D,20240708,000000,0.06785,0.06785,0.055,0.059,18202,0
+RCKTW.US,D,20240709,000000,0.061,0.061,0.051,0.0511,36458,0
+RCKTW.US,D,20240710,000000,0.0562,0.0562,0.0561,0.0561,3111,0
+RCKTW.US,D,20240711,000000,0.0598,0.077,0.0598,0.077,1474,0
+RCKTW.US,D,20240715,000000,0.0768,0.0768,0.073471,0.073471,494,0
+RCKTW.US,D,20240719,000000,0.05,0.069,0.046,0.06,9620,0
+RCKTW.US,D,20240723,000000,0.064999,0.064999,0.064999,0.064999,150,0
+RCKTW.US,D,20240725,000000,0.046,0.061,0.046,0.061,16980,0
+RCKTW.US,D,20240726,000000,0.07,0.07,0.07,0.07,6400,0
+RCKTW.US,D,20240802,000000,0.06,0.06,0.047,0.047,7128,0
+RCKTW.US,D,20240805,000000,0.068,0.068,0.065195,0.068,3300,0
+RCKTW.US,D,20240806,000000,0.054,0.067,0.054,0.067,830,0
+RCKTW.US,D,20240809,000000,0.05,0.068,0.05,0.068,200,0
+RCKTW.US,D,20240813,000000,0.061187,0.061187,0.061187,0.061187,1000,0
+RCKTW.US,D,20240819,000000,0.06,0.06,0.06,0.06,1000,0
+RCKTW.US,D,20240826,000000,0.0612,0.0999,0.0612,0.0638,75314,0
+RCKTW.US,D,20240827,000000,0.07,0.099599,0.07,0.0782,95754,0
+RCKTW.US,D,20240828,000000,0.0805,0.083,0.0641,0.083,56876,0
+RCKTW.US,D,20240829,000000,0.079,0.1,0.0702,0.071278,34656,0
+RCKTW.US,D,20240830,000000,0.08985,0.09,0.075,0.08,8044,0
+RCKTW.US,D,20240903,000000,0.08215,0.082713,0.07,0.082,14109,0
+RCKTW.US,D,20240906,000000,0.099,0.099,0.0772,0.08,6053,0
+RCKTW.US,D,20240909,000000,0.0782,0.0846,0.0775,0.0846,600,0
+RCKTW.US,D,20240910,000000,0.1,0.1,0.085,0.0999,10514,0
+RCKTW.US,D,20240912,000000,0.075,0.11,0.071,0.099899,23933,0
+RCKTW.US,D,20240913,000000,0.0994,0.0994,0.0994,0.0994,1700,0
+RCKTW.US,D,20240916,000000,0.0901,0.11,0.0811,0.0811,13635,0
+RCKTW.US,D,20240917,000000,0.098,0.11,0.081,0.0812,29799,0
+RCKTW.US,D,20240918,000000,0.11,0.149899,0.082116,0.1,45679,0
+RCKTW.US,D,20240919,000000,0.1193,0.12,0.1193,0.12,1041,0
+RCKTW.US,D,20240920,000000,0.1099,0.115,0.0925,0.11,25428,0
+RCKTW.US,D,20240923,000000,0.1,0.13,0.08,0.12,9791,0
+RCKTW.US,D,20240924,000000,0.11,0.11,0.0713,0.077,42291,0
+RCKTW.US,D,20240925,000000,0.079,0.0934,0.064,0.0666,77620,0
+RCKTW.US,D,20240926,000000,0.07,0.0749,0.0666,0.07,40088,0
+RCKTW.US,D,20241001,000000,0.0651,0.079,0.0645,0.079,775,0
+RCKTW.US,D,20241002,000000,0.0697,0.077,0.0697,0.07699,47080,0
+RCKTW.US,D,20241004,000000,0.0695,0.0798,0.0695,0.0797,1700,0
+RCKTW.US,D,20241007,000000,0.0645,0.0792,0.0645,0.0792,700,0
+RCKTW.US,D,20241009,000000,0.0656,0.094799,0.065101,0.094799,600,0
+RCKTW.US,D,20241010,000000,0.0937,0.0945,0.065,0.0936,7472,0
+RCKTW.US,D,20241011,000000,0.087,0.0901,0.0651,0.0651,966,0
+RCKTW.US,D,20241014,000000,0.065,0.0672,0.06,0.06,7809,0
+RCKTW.US,D,20241015,000000,0.0603,0.0606,0.0511,0.0516,20356,0
+RCKTW.US,D,20241016,000000,0.0516,0.062,0.0511,0.062,9200,0
+RCKTW.US,D,20241017,000000,0.062,0.0633,0.0554,0.062,11054,0
+RCKTW.US,D,20241018,000000,0.0598,0.0773,0.057464,0.0709,7852,0
+RCKTW.US,D,20241021,000000,0.0665,0.067,0.06,0.0666,3785,0
+RCKTW.US,D,20241022,000000,0.0521,0.066,0.0512,0.0572,3898,0
+RCKTW.US,D,20241023,000000,0.0577,0.063,0.0511,0.063,12607,0
+RCKTW.US,D,20241024,000000,0.0652,0.0665,0.0652,0.0665,1000,0
+RCKTW.US,D,20241029,000000,0.0915,0.0945,0.051,0.09,17001,0
+RCKTW.US,D,20241030,000000,0.0536,0.085,0.0536,0.0755,1717,0
+RCKTW.US,D,20241101,000000,0.07,0.07,0.057,0.0572,16100,0
+RCKTW.US,D,20241104,000000,0.0577,0.07,0.053,0.0579,4626,0
+RCKTW.US,D,20241105,000000,0.0559,0.0675,0.0519,0.0519,37802,0
+RCKTW.US,D,20241106,000000,0.065,0.065,0.0532,0.06,10497,0
+RCKTW.US,D,20241107,000000,0.0592,0.0598,0.051,0.0511,215153,0
+RCKTW.US,D,20241108,000000,0.052,0.052,0.051,0.051,10400,0
+RCKTW.US,D,20241111,000000,0.0515,0.0515,0.035,0.046,86261,0
+RCKTW.US,D,20241113,000000,0.036,0.0429,0.036,0.0429,1023,0
+RCKTW.US,D,20241114,000000,0.0391,0.044,0.036,0.0367,15714,0
+RCKTW.US,D,20241121,000000,0.044,0.0572,0.0251,0.0251,33954,0
+RCKTW.US,D,20241122,000000,0.03,0.04,0.0262,0.029117,65276,0
+RCKTW.US,D,20241125,000000,0.0345,0.05,0.025,0.0261,389747,0
+RCKTW.US,D,20241126,000000,0.0271,0.0489,0.0265,0.0267,122835,0
+RCKTW.US,D,20241127,000000,0.0265,0.0422,0.0252,0.0355,140793,0
+RCKTW.US,D,20241129,000000,0.0328,0.0384,0.0273,0.0375,7550,0
+RCKTW.US,D,20241202,000000,0.0321,0.033,0.025,0.027601,350076,0
+RCKTW.US,D,20241203,000000,0.03,0.0374,0.029,0.0366,66567,0
+RCKTW.US,D,20241204,000000,0.03,0.0365,0.0287,0.0349,12800,0
+RCKTW.US,D,20241205,000000,0.0364,0.0364,0.026,0.0297,136930,0
+RCKTW.US,D,20241206,000000,0.0297,0.0339,0.0261,0.03,65999,0
+RCKTW.US,D,20241209,000000,0.03,0.03,0.03,0.03,115,0
+RCKTW.US,D,20241212,000000,0.032,0.0326,0.026,0.032,138882,0
+RCKTW.US,D,20241213,000000,0.0348,0.0348,0.028,0.0281,18000,0
+RCKTW.US,D,20241216,000000,0.0271,0.0337,0.026,0.0337,4046,0
+RCKTW.US,D,20241217,000000,0.0262,0.0262,0.026,0.026,45633,0
+RCKTW.US,D,20241218,000000,0.031,0.0313,0.022,0.0235,176478,0
+RCKTW.US,D,20241219,000000,0.025,0.04,0.025,0.0251,84822,0
+RCKTW.US,D,20241220,000000,0.0261,0.0261,0.0213,0.0252,96855,0
+RCKTW.US,D,20241223,000000,0.0234,0.0399,0.0231,0.032,19311,0
+RCKTW.US,D,20241226,000000,0.0368,0.0368,0.0232,0.0359,21276,0
+RCKTW.US,D,20241227,000000,0.0337,0.0363,0.033,0.0363,10950,0
+RCKTW.US,D,20241230,000000,0.027,0.0461,0.0233,0.0447,85260,0
+RCKTW.US,D,20241231,000000,0.0461,0.0461,0.0276,0.0343,27439,0
+RCKTW.US,D,20250102,000000,0.0461,0.05,0.0311,0.048899,197350,0
+RCKTW.US,D,20250103,000000,0.035,0.0496,0.035,0.036,72369,0
+RCKTW.US,D,20250106,000000,0.0495,0.053,0.047699,0.049,64422,0
+RCKTW.US,D,20250107,000000,0.0543,0.0594,0.04645,0.0575,16935,0
+RCKTW.US,D,20250108,000000,0.052,0.0597,0.0516,0.055,18537,0
+RCKTW.US,D,20250110,000000,0.06,0.06,0.0455,0.0542,37793,0
+RCKTW.US,D,20250113,000000,0.0324,0.044,0.0312,0.044,30418,0
+RCKTW.US,D,20250114,000000,0.0495,0.0495,0.04,0.049,16600,0
+RCKTW.US,D,20250115,000000,0.0455,0.0589,0.0421,0.0575,65042,0
+RCKTW.US,D,20250116,000000,0.0576,0.0725,0.0401,0.059433,53656,0
+RCKTW.US,D,20250117,000000,0.0688,0.0694,0.0443,0.059,2118,0
+RCKTW.US,D,20250121,000000,0.057,0.059,0.05,0.052,25082,0
+RCKTW.US,D,20250122,000000,0.0533,0.075,0.0488,0.075,44409,0
+RCKTW.US,D,20250123,000000,0.0647,0.0879,0.0647,0.082,26978,0
+RCKTW.US,D,20250124,000000,0.0842,0.085,0.052,0.07,80030,0
+RCKTW.US,D,20250127,000000,0.0878,0.0878,0.0629,0.08,19382,0
+RCKTW.US,D,20250128,000000,0.0879,0.093,0.0747,0.0747,44443,0
+RCKTW.US,D,20250129,000000,0.0941,0.095,0.0526,0.0783,1306,0
+RCKTW.US,D,20250130,000000,0.0897,0.09,0.0532,0.0753,7900,0
+RCKTW.US,D,20250131,000000,0.078,0.078,0.0552,0.0779,11350,0
+RCKTW.US,D,20250203,000000,0.0787,0.081153,0.0606,0.0779,24700,0
+RCKTW.US,D,20250204,000000,0.065,0.0876,0.065,0.0875,22150,0
+RCKTW.US,D,20250205,000000,0.0844,0.0852,0.0755,0.0755,4700,0
+RCKTW.US,D,20250206,000000,0.0842,0.085,0.071949,0.08,7900,0
+RCKTW.US,D,20250207,000000,0.08,0.0849,0.0799,0.0849,4028,0
+RCKTW.US,D,20250210,000000,0.0707,0.0849,0.07,0.0848,53075,0
+RCKTW.US,D,20250211,000000,0.0755,0.0774,0.0755,0.0774,1104,0
+RCKTW.US,D,20250212,000000,0.0701,0.09,0.07,0.089901,80130,0
+RCKTW.US,D,20250213,000000,0.0855,0.0867,0.07,0.0849,81103,0
+RCKTW.US,D,20250214,000000,0.0849,0.0949,0.0704,0.0705,29530,0
+RCKTW.US,D,20250218,000000,0.08,0.08,0.0715,0.0715,5303,0
+RCKTW.US,D,20250219,000000,0.07,0.075999,0.035,0.075999,12548,0
+RCKTW.US,D,20250221,000000,0.063,0.078,0.063,0.0749,54333,0
+RCKTW.US,D,20250224,000000,0.068,0.074799,0.068,0.0686,10481,0
+RCKTW.US,D,20250225,000000,0.062501,0.062501,0.06,0.06,801,0
+RCKTW.US,D,20250227,000000,0.065,0.0693,0.065,0.0693,1900,0
+RCKTW.US,D,20250228,000000,0.0465,0.0693,0.0401,0.063028,77738,0
+RCKTW.US,D,20250304,000000,0.0425,0.0692,0.042371,0.0692,14685,0
+RCKTW.US,D,20250305,000000,0.0685,0.0794,0.0685,0.0781,7180,0
+RCKTW.US,D,20250307,000000,0.0778,0.0778,0.0778,0.0778,1000,0
+RCKTW.US,D,20250310,000000,0.0778,0.0778,0.0513,0.0668,1601,0
+RCKTW.US,D,20250311,000000,0.0351,0.0771,0.0351,0.07,11860,0
+RCKTW.US,D,20250312,000000,0.0608,0.07,0.0502,0.07,65800,0
+RCKTW.US,D,20250314,000000,0.0606,0.0684,0.0525,0.0672,5000,0
+RCKTW.US,D,20250318,000000,0.06,0.0601,0.042,0.0528,115112,0
+RCKTW.US,D,20250319,000000,0.055,0.057405,0.055,0.055,5244,0
+RCKTW.US,D,20250320,000000,0.0463,0.055,0.0404,0.0459,62556,0
+RCKTW.US,D,20250321,000000,0.05,0.052,0.0461,0.0462,20961,0
+RCKTW.US,D,20250324,000000,0.049,0.05,0.048,0.0489,5300,0
+RCKTW.US,D,20250325,000000,0.049,0.049,0.0386,0.0419,21900,0
+RCKTW.US,D,20250326,000000,0.049,0.049,0.049,0.049,1000,0
+RCKTW.US,D,20250327,000000,0.049,0.049,0.0468,0.0468,1100,0
+RCKTW.US,D,20250328,000000,0.0489,0.0489,0.047,0.047,1850,0
+RCKTW.US,D,20250331,000000,0.047,0.047,0.047,0.047,400,0
+RCKTW.US,D,20250401,000000,0.042851,0.047,0.0387,0.046799,2310,0
+RCKTW.US,D,20250403,000000,0.041151,0.041151,0.041151,0.041151,150,0
+RCKTW.US,D,20250404,000000,0.041,0.041,0.032,0.039,35255,0
+RCKTW.US,D,20250407,000000,0.0444,0.0444,0.0308,0.039,10635,0
+RCKTW.US,D,20250408,000000,0.0427,0.0446,0.029,0.029,38518,0
+RCKTW.US,D,20250409,000000,0.029,0.0349,0.028,0.028,169599,0
+RCKTW.US,D,20250410,000000,0.0445,0.0445,0.03,0.0385,300,0
+RCKTW.US,D,20250411,000000,0.03657,0.038101,0.033,0.038101,1461,0
+RCKTW.US,D,20250414,000000,0.04,0.0434,0.033,0.038301,5640,0
+RCKTW.US,D,20250415,000000,0.0433,0.05,0.037,0.037,11300,0
+RCKTW.US,D,20250416,000000,0.059,0.059,0.0461,0.0545,3873,0
+RCKTW.US,D,20250421,000000,0.0413,0.045,0.0391,0.0391,26617,0
+RCKTW.US,D,20250422,000000,0.0301,0.0449,0.0301,0.0449,2912,0
+RCKTW.US,D,20250423,000000,0.033,0.05,0.033,0.05,20670,0
+RCKTW.US,D,20250424,000000,0.0354,0.085,0.0354,0.071999,86527,0
+RCKTW.US,D,20250425,000000,0.05,0.0595,0.0487,0.053,31034,0
+RCKTW.US,D,20250428,000000,0.061,0.061,0.0531,0.0549,9200,0
+RCKTW.US,D,20250429,000000,0.0512,0.0655,0.0512,0.059999,751,0
+RCKTW.US,D,20250502,000000,0.0514,0.0515,0.0512,0.0512,2544,0
+RCKTW.US,D,20250505,000000,0.0512,0.0513,0.0512,0.0512,820,0
+RCKTW.US,D,20250507,000000,0.0512,0.0563,0.0385,0.0512,27281,0
+RCKTW.US,D,20250512,000000,0.053,0.053,0.043549,0.043549,5419,0
+RCKTW.US,D,20250513,000000,0.049499,0.0499,0.035164,0.0489,14594,0
+RCKTW.US,D,20250514,000000,0.0415,0.048,0.035,0.0479,2580,0
+RCKTW.US,D,20250515,000000,0.0489,0.06,0.04,0.04,15776,0
+RCKTW.US,D,20250516,000000,0.04,0.055,0.0368,0.0483,25515,0
+RCKTW.US,D,20250519,000000,0.0415,0.045,0.0415,0.041501,4074,0
+RCKTW.US,D,20250520,000000,0.05,0.05,0.04,0.04017,9708,0
+RCKTW.US,D,20250521,000000,0.0402,0.0517,0.0381,0.046,11527,0
+RCKTW.US,D,20250522,000000,0.0517,0.0517,0.0384,0.0475,5221,0
+RCKTW.US,D,20250523,000000,0.0449,0.0496,0.0405,0.046616,36374,0
+RCKTW.US,D,20250527,000000,0.05,0.05,0.0231,0.0388,284342,0
+RCKTW.US,D,20250528,000000,0.0388,0.042,0.0265,0.038198,16359,0
+RCKTW.US,D,20250529,000000,0.0285,0.0285,0.0285,0.0285,226,0
+RCKTW.US,D,20250530,000000,0.03,0.031,0.0295,0.031,1466,0
+RCKTW.US,D,20250602,000000,0.0251,0.0299,0.0251,0.0276,26706,0
+RCKTW.US,D,20250603,000000,0.03,0.0327,0.0261,0.0275,10086,0
+RCKTW.US,D,20250604,000000,0.0358,0.04,0.0327,0.0327,14427,0
+RCKTW.US,D,20250605,000000,0.04,0.04,0.0328,0.034622,1000,0
+RCKTW.US,D,20250606,000000,0.035,0.04,0.0301,0.036,13857,0
+RCKTW.US,D,20250609,000000,0.0301,0.0382,0.0301,0.0382,1572,0
+RCKTW.US,D,20250610,000000,0.0294,0.0355,0.0262,0.0354,1800,0
+RCKTW.US,D,20250611,000000,0.04,0.04,0.03,0.039,11500,0
+RCKTW.US,D,20250612,000000,0.0399,0.0406,0.038,0.0381,3466,0
+RCKTW.US,D,20250613,000000,0.041975,0.046,0.0304,0.0401,9271,0
+RCKTW.US,D,20250616,000000,0.04,0.0447,0.0351,0.0447,4447,0
+RCKTW.US,D,20250618,000000,0.045,0.045,0.0392,0.045,1822,0
+RCKTW.US,D,20250620,000000,0.041695,0.041695,0.041695,0.041695,1500,0
+RCKTW.US,D,20250623,000000,0.0303,0.04,0.0301,0.0304,9733,0
+RCKTW.US,D,20250624,000000,0.03011,0.0343,0.0261,0.0343,32450,0
+RCKTW.US,D,20250625,000000,0.0296,0.0399,0.0296,0.0399,4200,0
+RCKTW.US,D,20250626,000000,0.0396,0.0396,0.0261,0.036115,11105,0
+RCKTW.US,D,20250627,000000,0.0502,0.0502,0.0394,0.0394,1202,0
+RCKTW.US,D,20250702,000000,0.0389,0.039999,0.0296,0.0384,23615,0
+RCKTW.US,D,20250703,000000,0.049,0.049,0.049,0.049,100,0
+RCKTW.US,D,20250707,000000,0.0489,0.0489,0.0384,0.043,3220,0
+RCKTW.US,D,20250709,000000,0.04,0.04,0.04,0.04,100,0
+RCKTW.US,D,20250710,000000,0.045,0.045,0.04,0.04,1300,0
+RCKTW.US,D,20250714,000000,0.0489,0.0489,0.0288,0.037799,7251,0
+RCKTW.US,D,20250716,000000,0.039,0.039,0.0389,0.0389,200,0
+RCKTW.US,D,20250717,000000,0.0489,0.0499,0.0261,0.0319,63333,0
+RCKTW.US,D,20250718,000000,0.0397,0.0397,0.0261,0.039699,1200,0
+RCKTW.US,D,20250721,000000,0.031,0.0395,0.031,0.03949,1482,0
+RCKTW.US,D,20250723,000000,0.0336,0.0367,0.0336,0.0367,910,0
+RCKTW.US,D,20250724,000000,0.0331,0.0331,0.03,0.0331,7269,0
+RCKTW.US,D,20250725,000000,0.031,0.031,0.031,0.031,100,0
+RCKTW.US,D,20250728,000000,0.038,0.0495,0.0261,0.0414,22204,0
+RCKTW.US,D,20250730,000000,0.0272,0.0495,0.0272,0.040099,632,0
+RCKTW.US,D,20250731,000000,0.033701,0.0392,0.033701,0.03919,320,0
+RCKTW.US,D,20250801,000000,0.0283,0.0435,0.0266,0.0345,57054,0
+RCKTW.US,D,20250805,000000,0.0344,0.0377,0.027,0.037,5249,0
+RCKTW.US,D,20250806,000000,0.027,0.0373,0.027,0.0373,2010,0
+RCKTW.US,D,20250807,000000,0.037,0.040001,0.027,0.0397,13379,0
+RCKTW.US,D,20250811,000000,0.0426,0.0426,0.0426,0.0426,100,0
+RCKTW.US,D,20250812,000000,0.0286,0.0411,0.0286,0.0411,6607,0
+RCKTW.US,D,20250813,000000,0.0448,0.0448,0.036,0.036,10627,0
+RCKTW.US,D,20250814,000000,0.0359,0.036,0.0261,0.0262,117081,0
+RCKTW.US,D,20250815,000000,0.026,0.0348,0.026,0.0331,12228,0
+RCKTW.US,D,20250818,000000,0.0305,0.039,0.026601,0.03,12618,0
+RCKTW.US,D,20250819,000000,0.0399,0.0699,0.03,0.0441,19925,0
+RCKTW.US,D,20250820,000000,0.046949,0.0841,0.04,0.062,114334,0
+RCKTW.US,D,20250821,000000,0.055,0.055002,0.0351,0.05,50993,0
+RCKTW.US,D,20250822,000000,0.055,0.055,0.0281,0.0397,78853,0
+RCKTW.US,D,20250825,000000,0.0545,0.0545,0.0301,0.0384,53173,0
+RCKTW.US,D,20250826,000000,0.045,0.045,0.0373,0.0383,5429,0
+RCKTW.US,D,20250827,000000,0.0427,0.047999,0.0286,0.04,25534,0
+RCKTW.US,D,20250828,000000,0.0394,0.0405,0.0394,0.0405,2653,0
+RCKTW.US,D,20250829,000000,0.0399,0.0399,0.0352,0.0399,27531,0
+RCKTW.US,D,20250902,000000,0.0397,0.0397,0.0397,0.0397,1100,0
+RCKTW.US,D,20250903,000000,0.041,0.041,0.039,0.0391,3380,0
+RCKTW.US,D,20250908,000000,0.041,0.041,0.0395,0.0401,22702,0
+RCKTW.US,D,20250909,000000,0.04,0.041,0.04,0.04,1831,0
+RCKTW.US,D,20250910,000000,0.0285,0.041,0.0285,0.041,5300,0
+RCKTW.US,D,20250911,000000,0.041,0.041,0.037001,0.040899,2383,0
+RCKTW.US,D,20250912,000000,0.041,0.041,0.0285,0.0372,19085,0
+RCKTW.US,D,20250915,000000,0.033551,0.0371,0.03,0.0371,1450,0
+RCKTW.US,D,20250916,000000,0.0405,0.041,0.0404,0.0404,20000,0
+RCKTW.US,D,20250917,000000,0.041,0.0424,0.0321,0.041,2730,0
+RCKTW.US,D,20250918,000000,0.0409,0.041,0.0323,0.04,1900,0
+RCKTW.US,D,20250923,000000,0.0401,0.0402,0.0401,0.0402,1316,0
+RCKTW.US,D,20250924,000000,0.0401,0.0401,0.04,0.04,3143,0
+RCKTW.US,D,20250926,000000,0.03,0.0331,0.0289,0.0306,14948,0
+RCKTW.US,D,20250929,000000,0.033,0.041,0.031,0.0311,29268,0
+RCKTW.US,D,20250930,000000,0.041,0.041,0.0315,0.0392,12810,0
+RCKTW.US,D,20251001,000000,0.0331,0.0391,0.0289,0.034299,50828,0
+RCKTW.US,D,20251002,000000,0.033899,0.0343,0.033899,0.0342,16030,0
+RCKTW.US,D,20251003,000000,0.04,0.04395,0.0295,0.0394,45360,0
+RCKTW.US,D,20251006,000000,0.0426,0.0426,0.0351,0.0399,15000,0
+RCKTW.US,D,20251008,000000,0.0399,0.0399,0.0399,0.0399,1063,0
+RCKTW.US,D,20251009,000000,0.037,0.0398,0.035,0.0398,12662,0
+RCKTW.US,D,20251010,000000,0.035,0.0394,0.035,0.037,5626,0
+RCKTW.US,D,20251013,000000,0.037,0.037,0.035,0.0354,24377,0
+RCKTW.US,D,20251014,000000,0.0399,0.0449,0.034,0.042,648310,0
+RCKTW.US,D,20251015,000000,0.041,0.041,0.041,0.041,10496,0
+RCKTW.US,D,20251016,000000,0.0364,0.0369,0.0308,0.0368,19879,0
+RCKTW.US,D,20251017,000000,0.038851,0.0409,0.0368,0.0409,1464,0
+RCKTW.US,D,20251020,000000,0.041,0.041,0.0349,0.038,36992,0
+RCKTW.US,D,20251021,000000,0.037,0.039,0.037,0.039,53645,0
+RCKTW.US,D,20251022,000000,0.0388,0.0388,0.0388,0.0388,1180,0
+RCKTW.US,D,20251024,000000,0.0388,0.0388,0.037,0.0372,13500,0
+RCKTW.US,D,20251028,000000,0.031,0.0384,0.03,0.0384,13860,0
+RCKTW.US,D,20251029,000000,0.0303,0.0381,0.0301,0.0381,10124,0
+RCKTW.US,D,20251030,000000,0.0378,0.0379,0.0339,0.034,1720,0
+RCKTW.US,D,20251031,000000,0.034001,0.0377,0.0306,0.0376,3379,0
+RCKTW.US,D,20251103,000000,0.034301,0.0375,0.034301,0.0375,700,0
+RCKTW.US,D,20251105,000000,0.03,0.0374,0.03,0.0373,6000,0
+RCKTW.US,D,20251107,000000,0.03375,0.03375,0.03,0.03,4703,0
+RCKTW.US,D,20251110,000000,0.0335,0.0337,0.031899,0.0319,2400,0
+RCKTW.US,D,20251111,000000,0.031,0.0335,0.031,0.0335,604,0
+RCKTW.US,D,20251118,000000,0.0301,0.0334,0.0289,0.0334,22660,0
+RCKTW.US,D,20251119,000000,0.03,0.0332,0.029,0.03,3177,0
+RCKTW.US,D,20251121,000000,0.0313,0.0313,0.0288,0.0288,11615,0
+RCKTW.US,D,20251124,000000,0.0289,0.0312,0.0289,0.029,74257,0
+RCKTW.US,D,20251125,000000,0.029,0.0309,0.029,0.0309,2100,0
+RCKTW.US,D,20251126,000000,0.0307,0.0375,0.029,0.0375,10259,0
+RCKTW.US,D,20251201,000000,0.0337,0.0337,0.0337,0.0337,1148,0
+RCKTW.US,D,20251202,000000,0.0296,0.0335,0.0289,0.0335,28252,0
+RCKTW.US,D,20251204,000000,0.0293,0.0323,0.0289,0.0297,7000,0
+RCKTW.US,D,20251205,000000,0.0305,0.0305,0.0305,0.0305,2000,0
+RCKTW.US,D,20251208,000000,0.0289,0.0303,0.0289,0.0297,3901,0
+RCKTW.US,D,20251209,000000,0.0302,0.0302,0.0289,0.0289,31200,0
+RCKTW.US,D,20251210,000000,0.0296,0.0296,0.0289,0.0294,2200,0
+RCKTW.US,D,20251211,000000,0.0293,0.03,0.0289,0.0295,47092,0
+RCKTW.US,D,20251212,000000,0.03,0.03,0.0289,0.0289,2404,0
+RCKTW.US,D,20251215,000000,0.0291,0.0291,0.0289,0.0289,41234,0
+RCKTW.US,D,20251218,000000,0.03,0.03,0.0299,0.0299,2000,0
+RCKTW.US,D,20251219,000000,0.026,0.03,0.0121,0.0153,222495,0
+RCKTW.US,D,20251222,000000,0.018,0.022,0.0066,0.021899,500027,0
+RCKTW.US,D,20251224,000000,0.0108,0.0178,0.0108,0.0178,4500,0
+RCKTW.US,D,20251226,000000,0.0178,0.021901,0.0108,0.0161,31344,0
+RCKTW.US,D,20251229,000000,0.0149,0.0248,0.0149,0.0151,12100,0
+RCKTW.US,D,20251231,000000,0.0116,0.0246,0.0116,0.0243,2622,0
+RCKTW.US,D,20260102,000000,0.0199,0.0199,0.0171,0.0171,1310,0
+RCKTW.US,D,20260105,000000,0.0165,0.0165,0.0125,0.0145,7898,0
+RCKTW.US,D,20260106,000000,0.0127,0.0153,0.0127,0.0153,1300,0
+RCKTW.US,D,20260107,000000,0.0152,0.0186,0.014,0.0173,14112,0
+RCKTW.US,D,20260108,000000,0.0243,0.0243,0.0243,0.0243,100,0
+RCKTW.US,D,20260109,000000,0.021909,0.0238,0.021909,0.0234,32872,0
+RCKTW.US,D,20260112,000000,0.0141,0.0217,0.0141,0.0209,28966,0
+RCKTW.US,D,20260113,000000,0.0209,0.0209,0.0209,0.0209,398,0
+RCKTW.US,D,20260114,000000,0.0198,0.0199,0.0144,0.0199,17962,0
+RCKTW.US,D,20260115,000000,0.017818,0.0197,0.0143,0.0188,10300,0
+RCKTW.US,D,20260116,000000,0.0143,0.0166,0.0143,0.0166,1692,0
+RCKTW.US,D,20260120,000000,0.018,0.018,0.016,0.016,2514,0
+RCKTW.US,D,20260121,000000,0.0169,0.0169,0.0169,0.0169,1500,0
+RCKTW.US,D,20260123,000000,0.016249,0.0168,0.015,0.0167,7076,0
+RCKTW.US,D,20260126,000000,0.017,0.019,0.0169,0.0171,38547,0
+RCKTW.US,D,20260127,000000,0.0169,0.0169,0.0161,0.0161,14601,0
+RCKTW.US,D,20260128,000000,0.0155,0.0164,0.0155,0.0157,900,0
+RCKTW.US,D,20260129,000000,0.0153,0.016,0.0149,0.016,5226,0
+RCKTW.US,D,20260130,000000,0.0159,0.0159,0.0159,0.0159,10000,0
+RCKTW.US,D,20260202,000000,0.014899,0.0158,0.014807,0.0158,4600,0
+RCKTW.US,D,20260203,000000,0.0156,0.0156,0.014,0.014,2200,0
+RCKTW.US,D,20260204,000000,0.0147,0.0188,0.0145,0.0188,6615,0
+RCKTW.US,D,20260205,000000,0.0163,0.0188,0.0163,0.0188,1300,0
+RCKTW.US,D,20260209,000000,0.0141,0.0187,0.0141,0.0186,5317,0
+RCKTW.US,D,20260210,000000,0.0172,0.0187,0.0161,0.0186,4839,0
+RCKTW.US,D,20260217,000000,0.0187,0.0187,0.0187,0.0187,200,0
+RCKTW.US,D,20260218,000000,0.0187,0.0215,0.0187,0.0215,211178,0
diff --git a/daily/us/nasdaq stocks/2/rgnx.us.txt b/daily/us/nasdaq stocks/2/rgnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f9fad1184a94667db829d6858c5c247ee2e1c70
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgnx.us.txt	
@@ -0,0 +1,2621 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGNX.US,D,20150917,000000,30.26,32,29.25,30.45,6598200,0
+RGNX.US,D,20150918,000000,29.9,30.78,29.35,30.7,487300,0
+RGNX.US,D,20150921,000000,30.84,30.84,29.49,29.81,296700,0
+RGNX.US,D,20150922,000000,29.34,29.4,25.08,26.05,714900,0
+RGNX.US,D,20150923,000000,25.79,25.79,22.65,24.51,440800,0
+RGNX.US,D,20150924,000000,24.38,26.77,24.1,26.43,206695,0
+RGNX.US,D,20150925,000000,26.4,26.99,24.16,24.99,141900,0
+RGNX.US,D,20150928,000000,25,25.9,20,20.76,254670,0
+RGNX.US,D,20150929,000000,20.52,20.52,17.51,19.52,206100,0
+RGNX.US,D,20150930,000000,20.01,22.89,19.58,22.03,235600,0
+RGNX.US,D,20151001,000000,22.15,23.82,18.51,19.01,263600,0
+RGNX.US,D,20151002,000000,19,23.49,19,22.19,456100,0
+RGNX.US,D,20151005,000000,23.05,24.48,22.55,23.05,127142,0
+RGNX.US,D,20151006,000000,22.8,23.86,20.15,22.2,173700,0
+RGNX.US,D,20151007,000000,22.5,24.21,18.56,23.4,324900,0
+RGNX.US,D,20151008,000000,23.15,23.15,20.1,20.94,161300,0
+RGNX.US,D,20151009,000000,21.28,21.98,20.23,20.53,99700,0
+RGNX.US,D,20151012,000000,20.78,20.94,19,19.28,140525,0
+RGNX.US,D,20151013,000000,19.1,19.52,16.8,18.21,169600,0
+RGNX.US,D,20151014,000000,18.45,19,17.03,17.89,137800,0
+RGNX.US,D,20151015,000000,18.14,18.88,17.12,18.87,114100,0
+RGNX.US,D,20151016,000000,18.9,18.94,17.52,18.55,48800,0
+RGNX.US,D,20151019,000000,18.3,18.5,16.9,17.1,94000,0
+RGNX.US,D,20151020,000000,17.59,18.51,17.26,17.47,152101,0
+RGNX.US,D,20151021,000000,16.98,17.32,15.5,16.48,177400,0
+RGNX.US,D,20151022,000000,16.62,16.69,14.83,15.15,275500,0
+RGNX.US,D,20151023,000000,15.57,15.57,13.95,14.15,310000,0
+RGNX.US,D,20151026,000000,13.94,15.36,13.77,14.95,32400,0
+RGNX.US,D,20151027,000000,14.89,14.89,14.12,14.68,40800,0
+RGNX.US,D,20151028,000000,15.92,15.92,14.55,15.21,39000,0
+RGNX.US,D,20151029,000000,14.88,15.72,14.6,15.54,45100,0
+RGNX.US,D,20151030,000000,15.41,15.53,14.9,15.46,37800,0
+RGNX.US,D,20151102,000000,15.34,17.1,14.8,16.44,80163,0
+RGNX.US,D,20151103,000000,16.4,17.39,16.08,17.13,65300,0
+RGNX.US,D,20151104,000000,17.09,18.45,15.32,18.03,90930,0
+RGNX.US,D,20151105,000000,17.99,19.26,17.16,17.92,45000,0
+RGNX.US,D,20151106,000000,17.9,20.92,17.01,20.56,65200,0
+RGNX.US,D,20151109,000000,20.51,21.94,18.95,21.07,109072,0
+RGNX.US,D,20151110,000000,20.88,23.25,20.88,21.53,51400,0
+RGNX.US,D,20151111,000000,21.62,22.99,19.89,22.98,67100,0
+RGNX.US,D,20151112,000000,21.52,23.95,20.85,23.08,88500,0
+RGNX.US,D,20151113,000000,22.81,23.94,21.63,23.2,57300,0
+RGNX.US,D,20151116,000000,23.18,23.28,20.02,21.34,92400,0
+RGNX.US,D,20151117,000000,21.41,22.53,20.46,22.26,117700,0
+RGNX.US,D,20151118,000000,22.24,23,21.3,22.76,92500,0
+RGNX.US,D,20151119,000000,22.59,23.25,22,22.99,36300,0
+RGNX.US,D,20151120,000000,22.89,23.3,22.58,23.01,20800,0
+RGNX.US,D,20151123,000000,22.93,23.95,22.83,23.92,26400,0
+RGNX.US,D,20151124,000000,23.65,24.34,22.85,24.34,58700,0
+RGNX.US,D,20151125,000000,24.15,24.49,22.75,24.3,35600,0
+RGNX.US,D,20151127,000000,24.3,24.99,23.58,24.78,18900,0
+RGNX.US,D,20151130,000000,25,25,23.5,23.97,31900,0
+RGNX.US,D,20151201,000000,23.56,24.575,23.32,23.63,97271,0
+RGNX.US,D,20151202,000000,23.33,23.91,23.14,23.5,53580,0
+RGNX.US,D,20151203,000000,23.34,24.05,22.25,23.36,58786,0
+RGNX.US,D,20151204,000000,23.9,23.91,21.84,23.2,59000,0
+RGNX.US,D,20151207,000000,23.2,23.2,21.3,21.83,81700,0
+RGNX.US,D,20151208,000000,21.59,22.6,21.065,22.08,112576,0
+RGNX.US,D,20151209,000000,21.97,22.61,20.05,20.83,101200,0
+RGNX.US,D,20151210,000000,20.55,20.99,19.11,19.49,95000,0
+RGNX.US,D,20151211,000000,19.3,20.43,19.17,19.98,105000,0
+RGNX.US,D,20151214,000000,19.6,20.22,18.31,18.65,57432,0
+RGNX.US,D,20151215,000000,19.1,19.8,18,19.34,164700,0
+RGNX.US,D,20151216,000000,19.77,20.04,18.59,18.91,177600,0
+RGNX.US,D,20151217,000000,18.78,20.26,18.49,18.61,138900,0
+RGNX.US,D,20151218,000000,18.85,19.42,17.58,17.8,1077500,0
+RGNX.US,D,20151221,000000,18.16,18.83,17.64,18.2,103400,0
+RGNX.US,D,20151222,000000,18.2,18.77,17.81,18.56,81368,0
+RGNX.US,D,20151223,000000,18.57,19.76,18.14,18.71,80800,0
+RGNX.US,D,20151224,000000,18.74,18.75,18.005,18.32,39669,0
+RGNX.US,D,20151228,000000,18.47,18.73,17.39,17.9,112078,0
+RGNX.US,D,20151229,000000,17.9,18,17.1,17.61,52860,0
+RGNX.US,D,20151230,000000,17.48,18,17.06,17.21,91310,0
+RGNX.US,D,20151231,000000,17.14,17.26,16.22,16.66,120737,0
+RGNX.US,D,20160104,000000,16.24,17.16,16.07,17,115798,0
+RGNX.US,D,20160105,000000,17.01,17.2,16.37,16.9,67297,0
+RGNX.US,D,20160106,000000,16.5195,17.31,16.02,16.5,57952,0
+RGNX.US,D,20160107,000000,16.41,16.41,14.18,14.67,59445,0
+RGNX.US,D,20160108,000000,14.93,15.55,13.43,13.78,74281,0
+RGNX.US,D,20160111,000000,14.01,14.47,13.39,13.78,123655,0
+RGNX.US,D,20160112,000000,13.94,14.47,13.25,13.39,83308,0
+RGNX.US,D,20160113,000000,13.68,13.86,12.08,12.51,131438,0
+RGNX.US,D,20160114,000000,12.51,13.05,12.15,12.48,82259,0
+RGNX.US,D,20160115,000000,12.25,12.9,12.12,12.6,93130,0
+RGNX.US,D,20160119,000000,12.68,13.28,12.68,12.89,52100,0
+RGNX.US,D,20160120,000000,12.62,13,12.29,12.65,120144,0
+RGNX.US,D,20160121,000000,12.825,12.87,12.45,12.52,161486,0
+RGNX.US,D,20160122,000000,12.76,13.21,12.6,12.69,87433,0
+RGNX.US,D,20160125,000000,13.41,13.41,12.5,12.93,59802,0
+RGNX.US,D,20160126,000000,12.91,13.73,12.84,13.56,41555,0
+RGNX.US,D,20160127,000000,13.65,13.9,13.54,13.77,41987,0
+RGNX.US,D,20160128,000000,13.87,13.87,12.51,13.09,97086,0
+RGNX.US,D,20160129,000000,13.06,13.95,13,13.91,42862,0
+RGNX.US,D,20160201,000000,13.7,13.75,12.2,12.82,99698,0
+RGNX.US,D,20160202,000000,13.3301,13.4599,12.61,12.71,48753,0
+RGNX.US,D,20160203,000000,12.92,13.25,12.23,12.34,64976,0
+RGNX.US,D,20160204,000000,12.29,12.65,12.29,12.51,34831,0
+RGNX.US,D,20160205,000000,12.51,13.63,12.19,12.73,45234,0
+RGNX.US,D,20160208,000000,12.67,13.89,12.05,12.61,50607,0
+RGNX.US,D,20160209,000000,12.59,13.54,11.4,12.11,118616,0
+RGNX.US,D,20160210,000000,12,12.6,11.82,12.28,30913,0
+RGNX.US,D,20160211,000000,11.99,12.55,11.66,12.07,15987,0
+RGNX.US,D,20160212,000000,12.94,13.3,12.48,13.16,45761,0
+RGNX.US,D,20160216,000000,13.39,14,13.2201,13.94,26765,0
+RGNX.US,D,20160217,000000,14.02,14.9,12.58,14.81,84337,0
+RGNX.US,D,20160218,000000,14.06,14.35,13.52,13.89,22691,0
+RGNX.US,D,20160219,000000,13.83,14.4,13.235,13.91,31561,0
+RGNX.US,D,20160222,000000,14.21,14.54,13.7,13.78,43184,0
+RGNX.US,D,20160223,000000,13.29,14.174,12.34,13.13,24083,0
+RGNX.US,D,20160224,000000,13.11,13.32,12.325,12.97,153202,0
+RGNX.US,D,20160225,000000,13.11,13.2,12.36,13.04,107875,0
+RGNX.US,D,20160226,000000,13.23,13.55,12.93,13.08,16772,0
+RGNX.US,D,20160229,000000,13.26,13.56,11.89,12.13,78059,0
+RGNX.US,D,20160301,000000,12.36,12.99,11.895,12.8,217511,0
+RGNX.US,D,20160302,000000,12.575,13.05,12.57,12.85,53309,0
+RGNX.US,D,20160303,000000,12.85,13.92,12.32,12.77,89085,0
+RGNX.US,D,20160304,000000,12.69,13.4999,12.49,13.08,84332,0
+RGNX.US,D,20160307,000000,13.01,13.31,12.66,13.06,42484,0
+RGNX.US,D,20160308,000000,12.89,13,12.21,12.28,46579,0
+RGNX.US,D,20160309,000000,12.34,12.34,11.5,11.78,35232,0
+RGNX.US,D,20160310,000000,11.83,12.69,11.6,11.81,52729,0
+RGNX.US,D,20160311,000000,11.91,13.14,11.62,12.92,71232,0
+RGNX.US,D,20160314,000000,12.91,13.22,12.53,13.12,55253,0
+RGNX.US,D,20160315,000000,13.1,13.2599,12.085,12.4,34876,0
+RGNX.US,D,20160316,000000,12.3,13,12.16,12.42,220646,0
+RGNX.US,D,20160317,000000,12.45,12.53,11.49,11.97,84908,0
+RGNX.US,D,20160318,000000,12.1,12.255,11.482,11.62,91050,0
+RGNX.US,D,20160321,000000,11.67,12.26,11.19,11.69,84951,0
+RGNX.US,D,20160322,000000,11.53,11.99,11.06,11.86,104067,0
+RGNX.US,D,20160323,000000,11.88,11.99,10.87,10.92,79358,0
+RGNX.US,D,20160324,000000,10.8,10.805,9.47,9.85,154561,0
+RGNX.US,D,20160328,000000,9.75,10.01,9.55,9.62,52499,0
+RGNX.US,D,20160329,000000,9.56,9.85,8.5,9.46,82374,0
+RGNX.US,D,20160330,000000,9.61,10.2,9.5,10.05,70656,0
+RGNX.US,D,20160331,000000,10.09,10.89,9.81,10.8,124632,0
+RGNX.US,D,20160401,000000,10.76,11.2,10.15,10.85,217918,0
+RGNX.US,D,20160404,000000,10.86,11.26,10.49,10.77,177293,0
+RGNX.US,D,20160405,000000,10.97,11.3,10.51,10.76,124493,0
+RGNX.US,D,20160406,000000,10.79,11.845,10.7,11.75,220458,0
+RGNX.US,D,20160407,000000,11.68,12.2,11.51,11.69,57002,0
+RGNX.US,D,20160408,000000,11.88,11.88,10.71,11.73,129518,0
+RGNX.US,D,20160411,000000,11.35,12.33,11.06,11.65,179957,0
+RGNX.US,D,20160412,000000,11.53,11.71,11.12,11.53,32369,0
+RGNX.US,D,20160413,000000,11.54,11.74,11.21,11.42,96755,0
+RGNX.US,D,20160414,000000,11.5,11.85,11.29,11.55,45966,0
+RGNX.US,D,20160415,000000,11.51,12.0495,11.3,11.59,70536,0
+RGNX.US,D,20160418,000000,11.46,12.2,11.42,11.99,73845,0
+RGNX.US,D,20160419,000000,11.96,12.105,11.38,11.79,52929,0
+RGNX.US,D,20160420,000000,11.75,12.04,11.21,11.39,43358,0
+RGNX.US,D,20160421,000000,11.42,11.61,11.15,11.31,33958,0
+RGNX.US,D,20160422,000000,11.4,11.57,11.11,11.28,51693,0
+RGNX.US,D,20160425,000000,11.5,11.55,10.78,11.44,43439,0
+RGNX.US,D,20160426,000000,11.39,11.42,10.9,11.28,53383,0
+RGNX.US,D,20160427,000000,11.38,11.57,10.98,11.29,76194,0
+RGNX.US,D,20160428,000000,11.14,11.85,11.06,11.23,51399,0
+RGNX.US,D,20160429,000000,11.2,11.48,10.22,10.42,61614,0
+RGNX.US,D,20160502,000000,10.53,10.96,10.4,10.89,24680,0
+RGNX.US,D,20160503,000000,10.895,10.99,10.605,10.75,26753,0
+RGNX.US,D,20160504,000000,10.64,10.77,10.21,10.4,51160,0
+RGNX.US,D,20160505,000000,10.38,10.43,9.81,9.97,65023,0
+RGNX.US,D,20160506,000000,9.87,10.3,9.75,10.03,42311,0
+RGNX.US,D,20160509,000000,10.09,10.2,9.8133,9.89,74367,0
+RGNX.US,D,20160510,000000,10.04,10.43,9.92,10.04,115972,0
+RGNX.US,D,20160511,000000,9.96,11.41,9.76,11.07,95800,0
+RGNX.US,D,20160512,000000,11.04,11.14,10.4,11.02,43892,0
+RGNX.US,D,20160513,000000,11,11.41,10.05,11.34,58678,0
+RGNX.US,D,20160516,000000,11.59,12.62,11.4,12.2,115686,0
+RGNX.US,D,20160517,000000,12.3,12.725,12.04,12.5,157188,0
+RGNX.US,D,20160518,000000,12.41,12.66,11.78,12.25,106821,0
+RGNX.US,D,20160519,000000,12.235,12.27,11.26,11.92,70998,0
+RGNX.US,D,20160520,000000,12.01,12.48,11.85,12.05,142261,0
+RGNX.US,D,20160523,000000,11.99,12.3,11.605,11.9,81669,0
+RGNX.US,D,20160524,000000,12,12.07,11.5,11.62,120322,0
+RGNX.US,D,20160525,000000,11.74,12.48,11.74,12.2,182110,0
+RGNX.US,D,20160526,000000,12.34,12.4799,11.96,12.21,49924,0
+RGNX.US,D,20160527,000000,12.38,12.65,12,12.54,97478,0
+RGNX.US,D,20160531,000000,12.68,12.7,12.05,12.36,117549,0
+RGNX.US,D,20160601,000000,12.26,13.0899,12.115,12.75,74056,0
+RGNX.US,D,20160602,000000,12.78,13.77,12.39,13.68,118847,0
+RGNX.US,D,20160603,000000,13.66,13.66,12.74,12.9,320705,0
+RGNX.US,D,20160606,000000,13.02,13.5,12.636,13.13,263798,0
+RGNX.US,D,20160607,000000,13.05,13.52,12.7,12.84,119188,0
+RGNX.US,D,20160608,000000,12.95,13.22,12.12,12.78,107656,0
+RGNX.US,D,20160609,000000,12.93,12.93,12.17,12.21,89821,0
+RGNX.US,D,20160610,000000,12.05,12.21,11.64,11.77,105129,0
+RGNX.US,D,20160613,000000,11.67,11.98,11.05,11.14,183352,0
+RGNX.US,D,20160614,000000,11.05,11.08,10.25,10.37,112378,0
+RGNX.US,D,20160615,000000,10.36,10.54,10.22,10.22,158982,0
+RGNX.US,D,20160616,000000,10.06,10.185,9.615,9.92,154221,0
+RGNX.US,D,20160617,000000,9.89,9.9,9.315,9.46,300095,0
+RGNX.US,D,20160620,000000,9.69,9.8,9.37,9.62,80574,0
+RGNX.US,D,20160621,000000,9.69,9.69,8.965,9.41,118268,0
+RGNX.US,D,20160622,000000,9.36,9.68,9.03,9.33,241439,0
+RGNX.US,D,20160623,000000,9.42,9.94,9.12,9.92,136885,0
+RGNX.US,D,20160624,000000,9.46,9.75,8.95,9,1240153,0
+RGNX.US,D,20160627,000000,8.93,9.015,7.945,8,162702,0
+RGNX.US,D,20160628,000000,8,8.2399,7.98,8.05,130334,0
+RGNX.US,D,20160629,000000,8.14,8.1868,7.71,7.84,154635,0
+RGNX.US,D,20160630,000000,7.92,8.16,7.92,8,286751,0
+RGNX.US,D,20160701,000000,8,8.36,7.8701,7.99,115469,0
+RGNX.US,D,20160705,000000,8.11,8.11,7.75,7.86,555624,0
+RGNX.US,D,20160706,000000,7.8,8.16,7.665,7.86,250647,0
+RGNX.US,D,20160707,000000,7.92,8.09,7.8,7.99,122408,0
+RGNX.US,D,20160708,000000,8.09,8.4,7.98,8.14,150903,0
+RGNX.US,D,20160711,000000,8.12,8.2323,7.91,7.93,94128,0
+RGNX.US,D,20160712,000000,8.05,8.08,7.87,7.98,209068,0
+RGNX.US,D,20160713,000000,8.04,8.23,7.56,7.58,160918,0
+RGNX.US,D,20160714,000000,7.71,7.76,7.26,7.44,230125,0
+RGNX.US,D,20160715,000000,7.52,7.99,7.3501,7.9,255571,0
+RGNX.US,D,20160718,000000,7.9,7.9,7.57,7.67,61006,0
+RGNX.US,D,20160719,000000,7.68,7.85,7.23,7.32,258304,0
+RGNX.US,D,20160720,000000,7.38,7.58,7.0701,7.53,80199,0
+RGNX.US,D,20160721,000000,7.56,7.91,7.56,7.85,122379,0
+RGNX.US,D,20160722,000000,7.91,8.15,7.8282,7.92,78838,0
+RGNX.US,D,20160725,000000,7.97,7.97,7.52,7.77,147768,0
+RGNX.US,D,20160726,000000,7.75,7.96,7.75,7.87,54010,0
+RGNX.US,D,20160727,000000,7.85,8.35,7.85,8.27,77722,0
+RGNX.US,D,20160728,000000,8.1801,8.49,8.155,8.27,88102,0
+RGNX.US,D,20160729,000000,8.27,8.284,8.11,8.17,46918,0
+RGNX.US,D,20160801,000000,8.23,8.3315,8.16,8.31,39904,0
+RGNX.US,D,20160802,000000,8.47,8.84,8.08,8.26,81387,0
+RGNX.US,D,20160803,000000,8.097,8.61,8.08,8.6,68626,0
+RGNX.US,D,20160804,000000,8.61,8.76,8.4,8.52,39707,0
+RGNX.US,D,20160805,000000,8.59,8.79,8.44,8.69,54922,0
+RGNX.US,D,20160808,000000,8.76,9.51,8.75,9.51,96544,0
+RGNX.US,D,20160809,000000,9.22,10.58,9.0444,10.44,172335,0
+RGNX.US,D,20160810,000000,10.44,10.44,9.39,9.56,93379,0
+RGNX.US,D,20160811,000000,9.67,10.065,9.4001,9.97,77002,0
+RGNX.US,D,20160812,000000,9.96,11.5,9.8448,11.5,229965,0
+RGNX.US,D,20160815,000000,11.57,12.36,11.37,12.31,182960,0
+RGNX.US,D,20160816,000000,12.1,12.63,12,12.19,264463,0
+RGNX.US,D,20160817,000000,12.47,12.88,11.8901,12.09,147427,0
+RGNX.US,D,20160818,000000,12.09,12.27,11.95,12.12,97918,0
+RGNX.US,D,20160819,000000,12.09,12.75,12,12.68,134856,0
+RGNX.US,D,20160822,000000,12.8,13.81,12.58,13.57,306412,0
+RGNX.US,D,20160823,000000,13.66,13.87,13,13.23,127237,0
+RGNX.US,D,20160824,000000,13.18,13.68,12.785,12.9,112684,0
+RGNX.US,D,20160825,000000,12.94,13.01,12.15,12.52,109952,0
+RGNX.US,D,20160826,000000,12.82,13.36,12.01,12.44,130925,0
+RGNX.US,D,20160829,000000,12.54,13.2055,12,12.27,218614,0
+RGNX.US,D,20160830,000000,12.08,12.94,12.03,12.19,286784,0
+RGNX.US,D,20160831,000000,12.14,12.49,11.53,11.71,116673,0
+RGNX.US,D,20160901,000000,11.7,11.8,11.35,11.72,71476,0
+RGNX.US,D,20160902,000000,11.84,12.19,11.41,11.84,114638,0
+RGNX.US,D,20160906,000000,12.05,12.83,11.78,12.7,220207,0
+RGNX.US,D,20160907,000000,12.75,13.15,12.45,13.12,217454,0
+RGNX.US,D,20160908,000000,13.07,13.65,12.8143,13.41,236243,0
+RGNX.US,D,20160909,000000,13.49,13.6599,12.85,12.89,163346,0
+RGNX.US,D,20160912,000000,12.82,13.62,12.82,13.55,172820,0
+RGNX.US,D,20160913,000000,13.27,14.04,13.27,13.75,240057,0
+RGNX.US,D,20160914,000000,13.9,14.44,13.88,14.18,243551,0
+RGNX.US,D,20160915,000000,14.27,14.7584,13.815,14.34,218542,0
+RGNX.US,D,20160916,000000,14.39,14.5299,13.94,14.35,633924,0
+RGNX.US,D,20160919,000000,14.45,16.467,14.45,15.15,342290,0
+RGNX.US,D,20160920,000000,15.36,16.28,15.1,15.95,723682,0
+RGNX.US,D,20160921,000000,16,16.03,14.7201,15.27,271717,0
+RGNX.US,D,20160922,000000,15.38,15.58,14.88,15.04,226219,0
+RGNX.US,D,20160923,000000,15.09,15.2128,14.17,14.58,911461,0
+RGNX.US,D,20160926,000000,14.49,14.77,14.29,14.6,160644,0
+RGNX.US,D,20160927,000000,14.45,14.787,14.33,14.6,187643,0
+RGNX.US,D,20160928,000000,14.58,14.6805,14.275,14.37,146167,0
+RGNX.US,D,20160929,000000,14.55,14.66,13.76,13.88,287973,0
+RGNX.US,D,20160930,000000,13.89,14.14,13.8,14.01,244960,0
+RGNX.US,D,20161003,000000,13.87,14.02,13.61,13.82,121434,0
+RGNX.US,D,20161004,000000,13.74,14.52,13.74,14.07,106953,0
+RGNX.US,D,20161005,000000,13.95,15.47,13.95,15.15,226554,0
+RGNX.US,D,20161006,000000,15.15,15.46,14.88,15.36,219633,0
+RGNX.US,D,20161007,000000,15.35,16.235,15.24,16.19,336577,0
+RGNX.US,D,20161010,000000,16.28,17.83,16.28,17.82,285173,0
+RGNX.US,D,20161011,000000,17.73,17.91,17.45,17.86,253641,0
+RGNX.US,D,20161012,000000,17.91,18.14,17.64,17.73,199652,0
+RGNX.US,D,20161013,000000,17.52,17.587,16.32,16.75,273356,0
+RGNX.US,D,20161014,000000,16.97,17,15.95,16.02,151851,0
+RGNX.US,D,20161017,000000,15.95,16.1,15.25,15.9,151834,0
+RGNX.US,D,20161018,000000,16.05,16.35,15.85,16.15,198374,0
+RGNX.US,D,20161019,000000,16.1,16.175,15.7,16.1,145666,0
+RGNX.US,D,20161020,000000,15.9,16.8,15.9,16.75,113451,0
+RGNX.US,D,20161021,000000,16.65,17.1,16.37,16.9,69706,0
+RGNX.US,D,20161024,000000,17.15,17.3331,16.65,16.85,91923,0
+RGNX.US,D,20161025,000000,16.8,16.95,16.15,16.3,129777,0
+RGNX.US,D,20161026,000000,16.3,16.7,15.896,16.25,73075,0
+RGNX.US,D,20161027,000000,16.45,16.7,16.15,16.3,45622,0
+RGNX.US,D,20161028,000000,16.1,16.1,15.52,16,110052,0
+RGNX.US,D,20161031,000000,15.85,15.95,15.5698,15.75,99111,0
+RGNX.US,D,20161101,000000,15.65,16.025,15.4,15.65,47291,0
+RGNX.US,D,20161102,000000,17,17.4,16.4,16.75,254249,0
+RGNX.US,D,20161103,000000,16.6,16.65,15.85,15.95,170727,0
+RGNX.US,D,20161104,000000,16.15,17.2,16,16.85,129230,0
+RGNX.US,D,20161107,000000,17.25,17.85,16.95,17.8,158198,0
+RGNX.US,D,20161108,000000,17.9,18.2,17.4,17.9,73478,0
+RGNX.US,D,20161109,000000,17.8,19.9,17,19.75,382752,0
+RGNX.US,D,20161110,000000,20,22.45,18.5761,22.3,432230,0
+RGNX.US,D,20161111,000000,22.25,23.9989,22.1,23.3,618395,0
+RGNX.US,D,20161114,000000,23.15,23.75,22.3,23,452535,0
+RGNX.US,D,20161115,000000,22.95,24.55,22.5839,24,457335,0
+RGNX.US,D,20161116,000000,23.7,24.55,23.05,23.15,262973,0
+RGNX.US,D,20161117,000000,23.35,23.8,22.3,22.5,243384,0
+RGNX.US,D,20161118,000000,22.7,23.2,21.2,21.45,347110,0
+RGNX.US,D,20161121,000000,21.6,21.9,21.05,21.55,349000,0
+RGNX.US,D,20161122,000000,21.65,21.85,20,20.35,294537,0
+RGNX.US,D,20161123,000000,20.1,21.9,19.5,21.9,253321,0
+RGNX.US,D,20161125,000000,21.7,22.5,21.5,22.25,80614,0
+RGNX.US,D,20161128,000000,22.1,22.35,21.451,22.25,161232,0
+RGNX.US,D,20161129,000000,22.35,23.3,21.85,22.7,216863,0
+RGNX.US,D,20161130,000000,22.7,23,21.8,22.25,278168,0
+RGNX.US,D,20161201,000000,22.4,22.95,21.4,22.35,216313,0
+RGNX.US,D,20161202,000000,22.3,22.65,21.85,22.55,179491,0
+RGNX.US,D,20161205,000000,22.5,23,22.05,22.25,121748,0
+RGNX.US,D,20161206,000000,22.2,22.4,21.125,21.85,167697,0
+RGNX.US,D,20161207,000000,21.65,22.05,20.751,21,104713,0
+RGNX.US,D,20161208,000000,20.95,21.15,20.25,20.9,230123,0
+RGNX.US,D,20161209,000000,21.1,21.95,21.1,21.6,373610,0
+RGNX.US,D,20161212,000000,21.45,22.15,21.35,21.6,278980,0
+RGNX.US,D,20161213,000000,21.7,22.15,21.65,21.95,294286,0
+RGNX.US,D,20161214,000000,21.85,21.95,20.5,20.75,302869,0
+RGNX.US,D,20161215,000000,20.85,21.0296,20.4,20.9,219557,0
+RGNX.US,D,20161216,000000,20.95,21.1,20.175,20.85,716035,0
+RGNX.US,D,20161219,000000,20.7,21.6,20.6,20.75,187052,0
+RGNX.US,D,20161220,000000,20.9,21.35,20.5,20.65,140948,0
+RGNX.US,D,20161221,000000,20.7,20.7,19.5,19.55,103809,0
+RGNX.US,D,20161222,000000,19.6,19.6,17.85,18.1,204849,0
+RGNX.US,D,20161223,000000,18.15,19,18.15,18.95,154832,0
+RGNX.US,D,20161227,000000,18.95,19.7,18.55,18.75,106332,0
+RGNX.US,D,20161228,000000,18.75,18.9,18.1,18.15,95620,0
+RGNX.US,D,20161229,000000,18.2,18.45,17.95,18.35,67676,0
+RGNX.US,D,20161230,000000,18.3,20.2,18.15,18.55,138022,0
+RGNX.US,D,20170103,000000,18.85,19.075,17.1,18.5,199553,0
+RGNX.US,D,20170104,000000,18.55,19.8,18.4,19.5,205474,0
+RGNX.US,D,20170105,000000,19.5,20,19,19.3,170891,0
+RGNX.US,D,20170106,000000,19.4,19.45,18.75,19.1,141520,0
+RGNX.US,D,20170109,000000,19.35,19.75,18.8,19.4,122432,0
+RGNX.US,D,20170110,000000,19.5,19.6,18.616,19.4,241766,0
+RGNX.US,D,20170111,000000,19.35,19.8,18.25,18.6,121849,0
+RGNX.US,D,20170112,000000,18.45,19,18.1,18.8,82776,0
+RGNX.US,D,20170113,000000,18.85,19.791,18.8,19.55,131911,0
+RGNX.US,D,20170117,000000,19.3,19.45,18.7,19.25,134535,0
+RGNX.US,D,20170118,000000,19.35,19.9,19.125,19.8,94412,0
+RGNX.US,D,20170119,000000,19.75,20.15,19.6925,20,130681,0
+RGNX.US,D,20170120,000000,20.05,20.35,19.6,19.9,194845,0
+RGNX.US,D,20170123,000000,19.75,20,19.5,19.9,81735,0
+RGNX.US,D,20170124,000000,19.9,19.95,19.1124,19.7,78181,0
+RGNX.US,D,20170125,000000,19.9,20,19.525,19.75,73009,0
+RGNX.US,D,20170126,000000,19.85,20.25,19.6,19.8,248167,0
+RGNX.US,D,20170127,000000,19.95,20.15,19.55,19.85,80952,0
+RGNX.US,D,20170130,000000,19.7,19.7591,17.95,18.15,109905,0
+RGNX.US,D,20170131,000000,17.6,18.65,16.45,18.5,307483,0
+RGNX.US,D,20170201,000000,18.65,19.15,18.3,18.65,209941,0
+RGNX.US,D,20170202,000000,18.6,19.95,18.45,18.85,126622,0
+RGNX.US,D,20170203,000000,19,19.25,18.85,19.1,219237,0
+RGNX.US,D,20170206,000000,19,19.25,18.6,18.9,142953,0
+RGNX.US,D,20170207,000000,18.9,19.3,17.8,17.8,90471,0
+RGNX.US,D,20170208,000000,17.75,18.1,17.05,17.15,119248,0
+RGNX.US,D,20170209,000000,17.15,18.9,16.85,17.75,65679,0
+RGNX.US,D,20170210,000000,17.9,17.95,17.35,17.7,82601,0
+RGNX.US,D,20170213,000000,17.85,17.85,16.85,17,103155,0
+RGNX.US,D,20170214,000000,16.85,17.6,16.3,16.95,239998,0
+RGNX.US,D,20170215,000000,16.85,17.45,16.7,17.25,89479,0
+RGNX.US,D,20170216,000000,17.3,17.7,17.2,17.55,107674,0
+RGNX.US,D,20170217,000000,17.55,17.55,16.85,17.3,172026,0
+RGNX.US,D,20170221,000000,17.25,17.8,17.25,17.55,121866,0
+RGNX.US,D,20170222,000000,17.55,17.8,17.3,17.5,91623,0
+RGNX.US,D,20170223,000000,17.55,17.8,16.9,17.05,126595,0
+RGNX.US,D,20170224,000000,16.9,17.4,16.75,17.3,85822,0
+RGNX.US,D,20170227,000000,17.35,18.35,17.35,18.2,197377,0
+RGNX.US,D,20170228,000000,18.15,18.85,17.9,18.4,143156,0
+RGNX.US,D,20170301,000000,18.75,19.775,17.925,19.7,193797,0
+RGNX.US,D,20170302,000000,19.55,20.55,19.4,19.7,146119,0
+RGNX.US,D,20170303,000000,19.8,20,19.3,19.65,79515,0
+RGNX.US,D,20170306,000000,19.5,20.05,19.301,19.65,98647,0
+RGNX.US,D,20170307,000000,19.6,22.25,19.4,20.85,540732,0
+RGNX.US,D,20170308,000000,20.75,22.75,20.75,20.95,246168,0
+RGNX.US,D,20170309,000000,20.85,21.2,20.1,20.15,128489,0
+RGNX.US,D,20170310,000000,20.3,20.3,19.25,20.15,103744,0
+RGNX.US,D,20170313,000000,20.3,21.1,20.05,20.55,198151,0
+RGNX.US,D,20170314,000000,20.45,20.5,19.9,20.25,177217,0
+RGNX.US,D,20170315,000000,20.3,20.875,20.15,20.6,395681,0
+RGNX.US,D,20170316,000000,20.65,20.8,19.55,19.7,239817,0
+RGNX.US,D,20170317,000000,19.7,22.55,19.7,22.1,465550,0
+RGNX.US,D,20170320,000000,22.05,24.15,21.8,24.1,262823,0
+RGNX.US,D,20170321,000000,24.15,24.15,21.95,22.1,225158,0
+RGNX.US,D,20170322,000000,20.5,20.9,20.1,20.45,2570103,0
+RGNX.US,D,20170323,000000,20.3,20.45,19.8,20.05,610678,0
+RGNX.US,D,20170324,000000,20.15,20.3,19.65,20.15,348947,0
+RGNX.US,D,20170327,000000,19.85,20.7,19.75,20.35,493112,0
+RGNX.US,D,20170328,000000,20.45,20.9,20.225,20.5,382741,0
+RGNX.US,D,20170329,000000,20.5,20.601,19.81,19.95,262692,0
+RGNX.US,D,20170330,000000,20.05,20.1,19.65,20,393935,0
+RGNX.US,D,20170331,000000,19.95,20.1,19.225,19.35,284642,0
+RGNX.US,D,20170403,000000,19.4,20.1,19.05,19.75,571340,0
+RGNX.US,D,20170404,000000,19.7,20.05,18.85,19.1,241991,0
+RGNX.US,D,20170405,000000,19.15,19.25,18.35,18.35,293185,0
+RGNX.US,D,20170406,000000,18.35,18.35,17.197,17.65,332371,0
+RGNX.US,D,20170407,000000,17.45,17.5,16.75,16.95,454714,0
+RGNX.US,D,20170410,000000,16.8,17.6,16.8,17.1,293889,0
+RGNX.US,D,20170411,000000,17.25,18.3,17.25,17.9,397527,0
+RGNX.US,D,20170412,000000,17.8,19.2,17.5,18.8,471850,0
+RGNX.US,D,20170413,000000,18.75,19.8,18.6,19.75,298188,0
+RGNX.US,D,20170417,000000,19.75,20.95,19.5,20.9,248253,0
+RGNX.US,D,20170418,000000,20.75,21.05,20.4,20.95,252568,0
+RGNX.US,D,20170419,000000,21.05,21.1667,20.5,20.85,289795,0
+RGNX.US,D,20170420,000000,20.95,21,20.25,20.6,244053,0
+RGNX.US,D,20170421,000000,20.6,20.85,20.349,20.55,343472,0
+RGNX.US,D,20170424,000000,20.9,21.5,20.4,21.5,239306,0
+RGNX.US,D,20170425,000000,21.65,21.85,20.65,20.9,341093,0
+RGNX.US,D,20170426,000000,20.85,21.5,20.5,21.2,206362,0
+RGNX.US,D,20170427,000000,21.25,21.45,20.875,20.95,139400,0
+RGNX.US,D,20170428,000000,21.35,21.35,20.4,20.9,538582,0
+RGNX.US,D,20170501,000000,21,22.95,20.9,22.25,561357,0
+RGNX.US,D,20170502,000000,22.3,22.475,20.15,20.65,358881,0
+RGNX.US,D,20170503,000000,20.5,20.55,19.05,19.2,220183,0
+RGNX.US,D,20170504,000000,19.25,19.25,18.6,18.85,112122,0
+RGNX.US,D,20170505,000000,18.9,19.25,18.2,18.5,147072,0
+RGNX.US,D,20170508,000000,18.5,18.8,18.075,18.35,206552,0
+RGNX.US,D,20170509,000000,18.4,18.95,18.3,18.95,95326,0
+RGNX.US,D,20170510,000000,18.45,18.85,16.55,17.45,460079,0
+RGNX.US,D,20170511,000000,17.4,17.9,16.85,17.9,158221,0
+RGNX.US,D,20170512,000000,17.9,18.9,17.7,18.5,180907,0
+RGNX.US,D,20170515,000000,18.7,19.7,18.5,19.25,170637,0
+RGNX.US,D,20170516,000000,19.3,19.45,19.05,19.2,131610,0
+RGNX.US,D,20170517,000000,18.95,19.0499,18.1,18.25,114819,0
+RGNX.US,D,20170518,000000,18.3,19.25,17.675,19.05,187645,0
+RGNX.US,D,20170519,000000,19.05,19.25,18,18.05,113509,0
+RGNX.US,D,20170522,000000,18,18.15,17.475,18.1,199269,0
+RGNX.US,D,20170523,000000,18.2,18.65,17.7,18.6,104298,0
+RGNX.US,D,20170524,000000,18.55,19.05,18.2121,18.85,154771,0
+RGNX.US,D,20170525,000000,18.9,19,18.45,18.65,118305,0
+RGNX.US,D,20170526,000000,18.55,18.9,17.75,18,102172,0
+RGNX.US,D,20170530,000000,18.05,18.15,16.65,16.7,155871,0
+RGNX.US,D,20170531,000000,16.8,17.2,16.3,17.1,375804,0
+RGNX.US,D,20170601,000000,17.05,18.1,17.05,18,188351,0
+RGNX.US,D,20170602,000000,18.15,19.15,18.15,18.7,249610,0
+RGNX.US,D,20170605,000000,18.8,18.85,17.8,18.6,175637,0
+RGNX.US,D,20170606,000000,18.45,18.895,18.25,18.75,179850,0
+RGNX.US,D,20170607,000000,18.75,20.05,18.35,19.85,244517,0
+RGNX.US,D,20170608,000000,19.85,20.4,18.95,20.1,229344,0
+RGNX.US,D,20170609,000000,20,20.6,19.45,19.75,185312,0
+RGNX.US,D,20170612,000000,19.75,20.05,19.25,19.4,251348,0
+RGNX.US,D,20170613,000000,19.5,19.8,18.85,18.9,221015,0
+RGNX.US,D,20170614,000000,18.9,19.5,18.6738,19.1,85434,0
+RGNX.US,D,20170615,000000,18.85,19.4,18.35,18.9,278231,0
+RGNX.US,D,20170616,000000,18.65,19.15,17.65,18.5,1201578,0
+RGNX.US,D,20170619,000000,18.65,19.45,18.55,19.1,169246,0
+RGNX.US,D,20170620,000000,19.2,20.3,19,19.55,247441,0
+RGNX.US,D,20170621,000000,19.7,20.55,19.55,20.5,271003,0
+RGNX.US,D,20170622,000000,20.5,21.75,20.5,21.1,284044,0
+RGNX.US,D,20170623,000000,21,21.95,20.6,21.9,862395,0
+RGNX.US,D,20170626,000000,22,22.9,21.6,22.8,230448,0
+RGNX.US,D,20170627,000000,22.7,22.8,20.8,20.95,218747,0
+RGNX.US,D,20170628,000000,21.05,21.4,20.6,20.75,192002,0
+RGNX.US,D,20170629,000000,20.65,20.725,19.85,20.05,326483,0
+RGNX.US,D,20170630,000000,20.05,20.05,19.5,19.75,306877,0
+RGNX.US,D,20170703,000000,19.95,20.6,19.65,20.5,189053,0
+RGNX.US,D,20170705,000000,20.45,20.75,20.05,20.25,218976,0
+RGNX.US,D,20170706,000000,19.95,20.15,19.45,19.8,187119,0
+RGNX.US,D,20170707,000000,19.95,20.25,19.55,20.25,193351,0
+RGNX.US,D,20170710,000000,20.1,20.45,19.9,20.2,225980,0
+RGNX.US,D,20170711,000000,20.25,20.25,19.925,20.25,185774,0
+RGNX.US,D,20170712,000000,20.45,20.55,20.05,20.1,122274,0
+RGNX.US,D,20170713,000000,20,20.2,19.4,19.8,193362,0
+RGNX.US,D,20170714,000000,19.8,20.0501,19.7,19.825,74608,0
+RGNX.US,D,20170717,000000,19.75,20,19.7,19.75,150597,0
+RGNX.US,D,20170718,000000,19.7,19.7,18.85,18.9,128512,0
+RGNX.US,D,20170719,000000,19.1,19.35,18.55,18.85,269782,0
+RGNX.US,D,20170720,000000,18.85,19.075,18.25,18.9,241808,0
+RGNX.US,D,20170721,000000,19.1,19.35,18.45,19.1,186332,0
+RGNX.US,D,20170724,000000,19.15,19.4,18.9,19.4,119112,0
+RGNX.US,D,20170725,000000,19.45,19.65,18.7,19,141085,0
+RGNX.US,D,20170726,000000,19,19.65,18.75,19.65,134958,0
+RGNX.US,D,20170727,000000,19.75,19.95,18.65,18.75,93383,0
+RGNX.US,D,20170728,000000,18.6,19,18.6,18.75,150822,0
+RGNX.US,D,20170731,000000,18.75,19.3,17.75,18,182576,0
+RGNX.US,D,20170801,000000,18.1,18.6,17.6,18.4,124479,0
+RGNX.US,D,20170802,000000,18.35,18.9,18.1,18.85,195094,0
+RGNX.US,D,20170803,000000,18.8,19.1,18.1,18.25,149329,0
+RGNX.US,D,20170804,000000,18.1,18.55,18.1,18.55,106491,0
+RGNX.US,D,20170807,000000,18.5,18.85,18.4,18.6,102740,0
+RGNX.US,D,20170808,000000,18.5,19,18.35,18.7,106438,0
+RGNX.US,D,20170809,000000,20.4,21.425,19.475,20.8,630915,0
+RGNX.US,D,20170810,000000,20.65,21.5,20,20.35,241485,0
+RGNX.US,D,20170811,000000,20.55,21,20.1,20.9,207710,0
+RGNX.US,D,20170814,000000,21.1,21.394,20.5,20.85,231675,0
+RGNX.US,D,20170815,000000,20.8,21.6,20.35,21.4,248124,0
+RGNX.US,D,20170816,000000,21.5,22.225,21.35,22.15,176545,0
+RGNX.US,D,20170817,000000,22.5,22.5,20,20,224222,0
+RGNX.US,D,20170818,000000,19.85,20.3,19.749,19.95,220375,0
+RGNX.US,D,20170821,000000,20.05,21.1,19.85,20.05,329647,0
+RGNX.US,D,20170822,000000,20.1,20.8,20.05,20.65,87796,0
+RGNX.US,D,20170823,000000,20.55,21.35,20.5,21.05,84989,0
+RGNX.US,D,20170824,000000,21.3,21.8,21.05,21.675,123450,0
+RGNX.US,D,20170825,000000,20.15,21.8,19.45,21.05,460843,0
+RGNX.US,D,20170828,000000,21.3,21.5,20.35,21.15,227230,0
+RGNX.US,D,20170829,000000,20.65,21.25,20.45,20.9,215233,0
+RGNX.US,D,20170830,000000,21,21.375,20.7,21.1,151806,0
+RGNX.US,D,20170831,000000,21.35,22.9,21.1,22.75,436959,0
+RGNX.US,D,20170901,000000,22.95,23.7,22.2261,22.65,360465,0
+RGNX.US,D,20170905,000000,23.55,25,23.05,24.8,527271,0
+RGNX.US,D,20170906,000000,25,25,24.25,24.45,261866,0
+RGNX.US,D,20170907,000000,24.3,24.95,24.025,24.8,249097,0
+RGNX.US,D,20170908,000000,24.65,25.85,24.55,25.7,269332,0
+RGNX.US,D,20170911,000000,26.35,26.35,25.05,25.65,200875,0
+RGNX.US,D,20170912,000000,25.4,25.6,25.05,25.5,169424,0
+RGNX.US,D,20170913,000000,25.65,26.65,25.4,26.6,176863,0
+RGNX.US,D,20170914,000000,26.3,27.15,26.175,26.85,193362,0
+RGNX.US,D,20170915,000000,26.95,28.4,26.5,28.25,801458,0
+RGNX.US,D,20170918,000000,28.25,30.25,27.65,29.8,707303,0
+RGNX.US,D,20170919,000000,29.7,29.85,28.425,29.05,332070,0
+RGNX.US,D,20170920,000000,28.6,30.195,28.6,29.3,345054,0
+RGNX.US,D,20170921,000000,29.65,29.65,29.1,29.4,210656,0
+RGNX.US,D,20170922,000000,29.25,29.3302,27.4,28.25,346518,0
+RGNX.US,D,20170925,000000,31.3,32.2,30.5,30.95,1034087,0
+RGNX.US,D,20170926,000000,31.3,31.3,30.0368,30.5,441419,0
+RGNX.US,D,20170927,000000,31,33.85,30.6,32.15,810026,0
+RGNX.US,D,20170928,000000,32.4,32.95,31.55,32.1,672316,0
+RGNX.US,D,20170929,000000,32.2,33.6,32.05,32.95,750607,0
+RGNX.US,D,20171002,000000,33.5,33.95,32.825,33.5,697639,0
+RGNX.US,D,20171003,000000,33.35,33.55,31.55,32,430108,0
+RGNX.US,D,20171004,000000,32.1,32.4,31.6,32,149241,0
+RGNX.US,D,20171005,000000,32.25,33.2,32.05,33.15,261954,0
+RGNX.US,D,20171006,000000,32.9,33.75,32.05,33.65,289170,0
+RGNX.US,D,20171009,000000,33.95,33.95,32.25,32.3,277176,0
+RGNX.US,D,20171010,000000,32.35,33.05,31.2,33.05,345040,0
+RGNX.US,D,20171011,000000,33,36.1,32.85,33.7,916614,0
+RGNX.US,D,20171012,000000,34.55,35.2,33.35,33.45,477492,0
+RGNX.US,D,20171013,000000,33.95,35.3,32.9,32.95,486825,0
+RGNX.US,D,20171016,000000,33.35,34,32.9,33.2,344233,0
+RGNX.US,D,20171017,000000,33.05,33.75,31.75,32,222388,0
+RGNX.US,D,20171018,000000,32.4,33.025,32.05,32.85,202259,0
+RGNX.US,D,20171019,000000,32.5,33.25,31.8,32.45,198939,0
+RGNX.US,D,20171020,000000,32.65,33.05,32,32.75,244206,0
+RGNX.US,D,20171023,000000,33,33.025,30.85,31.1,376899,0
+RGNX.US,D,20171024,000000,31,32.15,30.45,30.5,333618,0
+RGNX.US,D,20171025,000000,30.35,31.15,30.05,31.1,194243,0
+RGNX.US,D,20171026,000000,30.9,31.2,28.4,28.5,471151,0
+RGNX.US,D,20171027,000000,28.75,29.05,27.45,28.65,487839,0
+RGNX.US,D,20171030,000000,28.5,29.1,28.3,28.75,262955,0
+RGNX.US,D,20171031,000000,29.15,30.45,28.7,29.95,295831,0
+RGNX.US,D,20171101,000000,30.25,31,26.5,27.5,520092,0
+RGNX.US,D,20171102,000000,27.5,28.55,26.9,28,279314,0
+RGNX.US,D,20171103,000000,27.95,29.1,27.6,28.8,242954,0
+RGNX.US,D,20171106,000000,28.95,29,27.875,27.95,317290,0
+RGNX.US,D,20171107,000000,28.15,28.15,26.4,26.6,315930,0
+RGNX.US,D,20171108,000000,26.55,27.2,25.8,26.325,281626,0
+RGNX.US,D,20171109,000000,26.5,29.6,25.35,26.8,769314,0
+RGNX.US,D,20171110,000000,26.9,27.55,26.35,27.5,238599,0
+RGNX.US,D,20171113,000000,27.2,27.3,26.5,26.8,128066,0
+RGNX.US,D,20171114,000000,26.8,26.8,24.35,26,411531,0
+RGNX.US,D,20171115,000000,25.3,28.45,25.275,27.95,458004,0
+RGNX.US,D,20171116,000000,28,28.55,27.675,28.1,317741,0
+RGNX.US,D,20171117,000000,27.95,28.15,27.3,27.55,133298,0
+RGNX.US,D,20171120,000000,27.6,28.15,27.3,27.8,226285,0
+RGNX.US,D,20171121,000000,27.9,29.35,27.9,29.1,283776,0
+RGNX.US,D,20171122,000000,30,30,28.9,29.7,177411,0
+RGNX.US,D,20171124,000000,29.95,30,29.45,29.65,91262,0
+RGNX.US,D,20171127,000000,29.65,29.75,29.05,29.25,174178,0
+RGNX.US,D,20171128,000000,29.35,29.4,27.7,28.2003,194889,0
+RGNX.US,D,20171129,000000,28.25,28.6,26.5,26.75,310572,0
+RGNX.US,D,20171130,000000,27.35,28.25,26.4053,28.1,462012,0
+RGNX.US,D,20171201,000000,27.9,29.3,27.65,28.85,310533,0
+RGNX.US,D,20171204,000000,28.9,30,27.65,27.8,484982,0
+RGNX.US,D,20171205,000000,27.6,29.35,27.45,28.2,222919,0
+RGNX.US,D,20171206,000000,28.25,29.525,28,29.45,198943,0
+RGNX.US,D,20171207,000000,29.55,30.75,28.95,30.3,386650,0
+RGNX.US,D,20171208,000000,30.6,32.05,30.475,31.75,325795,0
+RGNX.US,D,20171211,000000,32.05,32.2,29.5,29.55,333274,0
+RGNX.US,D,20171212,000000,29.55,29.7,27.05,27.15,470506,0
+RGNX.US,D,20171213,000000,27.25,28.39,27.05,28.15,375528,0
+RGNX.US,D,20171214,000000,28.2,28.55,27.95,28.15,188945,0
+RGNX.US,D,20171215,000000,28.2,29.9,28,29.25,1009159,0
+RGNX.US,D,20171218,000000,29.3,30,28.95,29.95,331893,0
+RGNX.US,D,20171219,000000,30,31.25,29.8,30.45,210129,0
+RGNX.US,D,20171220,000000,31.25,32.15,30.95,31.9,233220,0
+RGNX.US,D,20171221,000000,31.75,32.25,30.75,31.35,188693,0
+RGNX.US,D,20171222,000000,31.45,33.7,31.25,33.65,266418,0
+RGNX.US,D,20171226,000000,33.6,35.6,33.4,34,309272,0
+RGNX.US,D,20171227,000000,33.8,34.7,33.75,34.6,183552,0
+RGNX.US,D,20171228,000000,34.8,34.9,33.95,34.2,216659,0
+RGNX.US,D,20171229,000000,34.1,34.55,33.25,33.25,244595,0
+RGNX.US,D,20180102,000000,33.6,35.95,32.825,34.7,466764,0
+RGNX.US,D,20180103,000000,34.9,36.45,33.625,35.8,293188,0
+RGNX.US,D,20180104,000000,36.05,36.4,35,35.2,246552,0
+RGNX.US,D,20180105,000000,30.75,30.75,27.15,27.85,2384054,0
+RGNX.US,D,20180108,000000,27.95,28.35,25.55,26.55,1011840,0
+RGNX.US,D,20180109,000000,26.5,26.7,25.475,26.35,701566,0
+RGNX.US,D,20180110,000000,26.25,28.1,25.8,28,421055,0
+RGNX.US,D,20180111,000000,29.9,30,29.9,29.9,577587,0
+RGNX.US,D,20180112,000000,29.85,30.8,29.6958,30.45,642016,0
+RGNX.US,D,20180116,000000,30.5,30.6,27.275,27.7,682481,0
+RGNX.US,D,20180117,000000,28.2,28.425,27.35,27.875,472229,0
+RGNX.US,D,20180118,000000,27.8,27.95,27.15,27.55,353913,0
+RGNX.US,D,20180119,000000,27.45,27.7,27,27.1,243146,0
+RGNX.US,D,20180122,000000,27.6,28.05,26.8,27.4,570560,0
+RGNX.US,D,20180123,000000,27.5,30.15,27.15,29.75,478021,0
+RGNX.US,D,20180124,000000,29.6,30.4,28.55,28.6,190713,0
+RGNX.US,D,20180125,000000,29.15,29.9,28.3,29.6,152779,0
+RGNX.US,D,20180126,000000,29.65,30,28.85,29.3,194591,0
+RGNX.US,D,20180129,000000,29.2,30.025,28.9,29.6,194455,0
+RGNX.US,D,20180130,000000,29.05,29.1,26.45,28.25,416190,0
+RGNX.US,D,20180131,000000,28.55,28.55,26.6,26.8,216184,0
+RGNX.US,D,20180201,000000,26.65,27.05,25.55,25.9,335584,0
+RGNX.US,D,20180202,000000,25.85,26.048,24.75,24.8,387885,0
+RGNX.US,D,20180205,000000,24.35,25.58,23.85,24.1,331382,0
+RGNX.US,D,20180206,000000,23.4,25.5,23.25,25.25,379658,0
+RGNX.US,D,20180207,000000,25.15,26.4,24.6,26.35,206148,0
+RGNX.US,D,20180208,000000,26.4,27,25.4,25.5,405892,0
+RGNX.US,D,20180209,000000,26,26,24.3,25.7,276438,0
+RGNX.US,D,20180212,000000,26.1,27.05,25.75,26.75,223916,0
+RGNX.US,D,20180213,000000,26.45,26.95,26,26.6,159115,0
+RGNX.US,D,20180214,000000,26.25,27.3,26.135,26.8,268298,0
+RGNX.US,D,20180215,000000,27,27.148,26.2,26.8,137308,0
+RGNX.US,D,20180216,000000,26.7,27.1,26.5,26.85,148395,0
+RGNX.US,D,20180220,000000,26.6,26.9,26.2,26.45,223955,0
+RGNX.US,D,20180221,000000,26.55,27.7,26.2,27.1,179711,0
+RGNX.US,D,20180222,000000,27.3,28.9,26.875,27.55,234386,0
+RGNX.US,D,20180223,000000,27.7,27.95,26.75,27.85,148571,0
+RGNX.US,D,20180226,000000,27.95,28.9,27.5,28.675,187717,0
+RGNX.US,D,20180227,000000,28.75,29.75,28.3,29.2,241926,0
+RGNX.US,D,20180228,000000,28.95,30.3,28.35,28.45,239627,0
+RGNX.US,D,20180301,000000,28.2,28.75,27.55,28.4,192153,0
+RGNX.US,D,20180302,000000,28.2,29.7,28.2,29.4,222578,0
+RGNX.US,D,20180305,000000,29.15,29.85,28.85,29.3,161802,0
+RGNX.US,D,20180306,000000,29.8,29.9,28.95,29.55,167796,0
+RGNX.US,D,20180307,000000,30.3,38.05,29.35,37.5,1362416,0
+RGNX.US,D,20180308,000000,37.5,42,35.3,36.3,1076230,0
+RGNX.US,D,20180309,000000,37.25,37.8,35.5,36,414578,0
+RGNX.US,D,20180312,000000,34.65,34.85,30.85,32.45,874594,0
+RGNX.US,D,20180313,000000,32.7,33.7,32.45,33.05,288394,0
+RGNX.US,D,20180314,000000,33.35,33.7,32.65,33,239475,0
+RGNX.US,D,20180315,000000,32.75,32.97,30.85,31,312977,0
+RGNX.US,D,20180316,000000,30.9,31.3,30.1,30.4,719095,0
+RGNX.US,D,20180319,000000,30.4,30.4,28,29.1,387850,0
+RGNX.US,D,20180320,000000,29.3,30.05,29.2,29.95,257150,0
+RGNX.US,D,20180321,000000,29.8,31,29.5,30.65,263658,0
+RGNX.US,D,20180322,000000,30.2,30.85,29.7,30.1,158596,0
+RGNX.US,D,20180323,000000,30.25,30.5,29.2,29.25,248707,0
+RGNX.US,D,20180326,000000,29.7,30.6625,28.85,30.6,229427,0
+RGNX.US,D,20180327,000000,30.65,30.65,28.95,29.2,258235,0
+RGNX.US,D,20180328,000000,28.9,29.5,28.3,29.35,218178,0
+RGNX.US,D,20180329,000000,29.6,30.4,28.15,29.85,159060,0
+RGNX.US,D,20180402,000000,29.55,30.5,28.25,28.45,342212,0
+RGNX.US,D,20180403,000000,28.4,28.975,27.5,28.8,278677,0
+RGNX.US,D,20180404,000000,28.25,29.9,28.15,29.85,191033,0
+RGNX.US,D,20180405,000000,30.2,30.2,28.1,28.3,307212,0
+RGNX.US,D,20180406,000000,27.95,28.65,26.8,27.2,349146,0
+RGNX.US,D,20180409,000000,33.55,35.6,31.35,31.45,2756265,0
+RGNX.US,D,20180410,000000,32.1,37.7,31.55,37.4,1222920,0
+RGNX.US,D,20180411,000000,35,39.136,34.75,35,848825,0
+RGNX.US,D,20180412,000000,35.1,35.8,34.35,34.8,577494,0
+RGNX.US,D,20180413,000000,35.25,35.25,34,34.6,358608,0
+RGNX.US,D,20180416,000000,36,38.2,36,38,957751,0
+RGNX.US,D,20180417,000000,38.4,40.45,38.35,39.15,571864,0
+RGNX.US,D,20180418,000000,40.05,41.6,39.4,40.5,729734,0
+RGNX.US,D,20180419,000000,40.5,41.7,38.8,39.1,669441,0
+RGNX.US,D,20180420,000000,39,40,38.6,39.65,418229,0
+RGNX.US,D,20180423,000000,39.55,40,35.65,37.25,816308,0
+RGNX.US,D,20180424,000000,37.7,37.8,35.7,36.2,264693,0
+RGNX.US,D,20180425,000000,36.35,37.3,35.65,36.7,214705,0
+RGNX.US,D,20180426,000000,37.1,38.25,35.8,37.9,297689,0
+RGNX.US,D,20180427,000000,38.15,38.55,37.1,37.75,260441,0
+RGNX.US,D,20180430,000000,37.75,38.7,37.35,37.35,294686,0
+RGNX.US,D,20180501,000000,37.35,38.45,36.85,38.4,254143,0
+RGNX.US,D,20180502,000000,38.6,41.7,37.45,40,460468,0
+RGNX.US,D,20180503,000000,39.6,40.1,38.695,39.1,261156,0
+RGNX.US,D,20180504,000000,39.45,40.45,38.75,39.85,299053,0
+RGNX.US,D,20180507,000000,40,40.95,39.6,39.75,296704,0
+RGNX.US,D,20180508,000000,39.6,39.85,38.2,39.65,401647,0
+RGNX.US,D,20180509,000000,41.9,46.45,39.65,45,1097016,0
+RGNX.US,D,20180510,000000,45.95,47.45,44.5525,47.1,447302,0
+RGNX.US,D,20180511,000000,47.2,49.65,47.1,49.3,598641,0
+RGNX.US,D,20180514,000000,49.3,50.25,48.05,49.45,643471,0
+RGNX.US,D,20180515,000000,49.45,51.15,48.45,50.95,469709,0
+RGNX.US,D,20180516,000000,51.15,51.2,48.6,48.95,526503,0
+RGNX.US,D,20180517,000000,48.7,49.2,47.8,48.05,421227,0
+RGNX.US,D,20180518,000000,48.6,49.25,47.95,48.7,264738,0
+RGNX.US,D,20180521,000000,49.1,49.15,46.05,46.4,561907,0
+RGNX.US,D,20180522,000000,46.25,48.3,45.55,46.9,577248,0
+RGNX.US,D,20180523,000000,46.2,47.3004,45.65,46.75,401622,0
+RGNX.US,D,20180524,000000,46.35,47.75,46.35,47.2,268366,0
+RGNX.US,D,20180525,000000,47.3,50.05,47.3,49.45,376989,0
+RGNX.US,D,20180529,000000,49.15,50.6,48.75,50.5,384846,0
+RGNX.US,D,20180530,000000,50.45,54.45,50.125,54.05,829403,0
+RGNX.US,D,20180531,000000,53.7,54.85,52.7,54.2,453999,0
+RGNX.US,D,20180601,000000,54.95,55,52.75,53.7,510697,0
+RGNX.US,D,20180604,000000,54.05,54.05,49.1,50.05,721630,0
+RGNX.US,D,20180605,000000,53.7,57.3,53.55,54.55,2406682,0
+RGNX.US,D,20180606,000000,54.4,57.45,53.9,57.4,5722051,0
+RGNX.US,D,20180607,000000,57.65,57.975,55.9232,56.75,705741,0
+RGNX.US,D,20180608,000000,56.55,59.15,56,58.75,487578,0
+RGNX.US,D,20180611,000000,58.75,58.875,56.5,57.1,316046,0
+RGNX.US,D,20180612,000000,57.55,57.55,56.25,57,382192,0
+RGNX.US,D,20180613,000000,58.9,59.24,55.9,57,571231,0
+RGNX.US,D,20180614,000000,56.85,57.35,55.675,56,572181,0
+RGNX.US,D,20180615,000000,55.85,57.65,55.45,57,825928,0
+RGNX.US,D,20180618,000000,56.45,57.45,54.85,57,498528,0
+RGNX.US,D,20180619,000000,56.3,60.6,56.3,60.55,1272525,0
+RGNX.US,D,20180620,000000,61.7,68.2,60.75,66.8,1077365,0
+RGNX.US,D,20180621,000000,67.05,68.6,65.8,67.55,587709,0
+RGNX.US,D,20180622,000000,67.6,71.25,64.6,71.2,1640052,0
+RGNX.US,D,20180625,000000,70.15,71.65,67.3,71.2,904664,0
+RGNX.US,D,20180626,000000,70.8,74.4,70.8,74.35,938183,0
+RGNX.US,D,20180627,000000,74.4,75.15,72.25,73.75,790785,0
+RGNX.US,D,20180628,000000,74,74,67.4,71.8,765823,0
+RGNX.US,D,20180629,000000,72.65,72.7,70.105,71.75,431471,0
+RGNX.US,D,20180702,000000,71.8,74.35,70.75,74.15,518809,0
+RGNX.US,D,20180703,000000,74.25,77.8,73.455,77.2,393382,0
+RGNX.US,D,20180705,000000,77.45,78.125,75.45,76.8,394384,0
+RGNX.US,D,20180706,000000,77,79.75,76.75,79.3,406895,0
+RGNX.US,D,20180709,000000,80.05,83.749,80,81.55,488573,0
+RGNX.US,D,20180710,000000,82.2,85.1,81.65,82.15,583158,0
+RGNX.US,D,20180711,000000,81.3,83.5,80.6,81.2,405032,0
+RGNX.US,D,20180712,000000,81.25,82.25,74.5,74.75,1064140,0
+RGNX.US,D,20180713,000000,75.5,79.5116,75.3997,77.35,658094,0
+RGNX.US,D,20180716,000000,78.2,79,73.3,75.1,538972,0
+RGNX.US,D,20180717,000000,75.1,79.95,75.1,78.8,485760,0
+RGNX.US,D,20180718,000000,78.55,79.6,76.892,78.75,302625,0
+RGNX.US,D,20180719,000000,78.35,80.3,77.55,79.35,491515,0
+RGNX.US,D,20180720,000000,79.4,79.9,76.25,76.6,472160,0
+RGNX.US,D,20180723,000000,73.25,75.6,72.3,73.8,650237,0
+RGNX.US,D,20180724,000000,74.6,76.8,66.2917,69.55,781015,0
+RGNX.US,D,20180725,000000,69.95,72.55,68.0501,70.95,252725,0
+RGNX.US,D,20180726,000000,70.45,71.7,67.35,68.9,369632,0
+RGNX.US,D,20180727,000000,69.1,69.6,64.55,66.95,589665,0
+RGNX.US,D,20180730,000000,66.6,67.25,64.55,66.6,347865,0
+RGNX.US,D,20180731,000000,66.9,72.3,66.9,70.3,463482,0
+RGNX.US,D,20180801,000000,69.95,71.7385,67.2,69.85,318901,0
+RGNX.US,D,20180802,000000,69.25,71.2,68.975,71.05,320207,0
+RGNX.US,D,20180803,000000,71.05,71.5,68.35,69.25,202705,0
+RGNX.US,D,20180806,000000,69.45,71.3,68.85,70.3,238355,0
+RGNX.US,D,20180807,000000,70.3,71.45,68.9,70.8,354331,0
+RGNX.US,D,20180808,000000,63.05,72,61,70.55,1392358,0
+RGNX.US,D,20180809,000000,68.2,72.5438,65.3,66.7,613836,0
+RGNX.US,D,20180810,000000,66.5,67.85,64.5,67.4,2050408,0
+RGNX.US,D,20180813,000000,69.05,70.95,65.7,66.15,770372,0
+RGNX.US,D,20180814,000000,66.15,68,64.6,65.7,751949,0
+RGNX.US,D,20180815,000000,65.55,67.7,64.1,65.25,559798,0
+RGNX.US,D,20180816,000000,65.45,65.45,63.75,65,492027,0
+RGNX.US,D,20180817,000000,65.2,67.1,64.25,65.95,689618,0
+RGNX.US,D,20180820,000000,66.4,67.3518,65.1,65.95,433787,0
+RGNX.US,D,20180821,000000,65.95,68.3,65.8,67.2,471221,0
+RGNX.US,D,20180822,000000,67.05,67.85,65.55,67.25,463083,0
+RGNX.US,D,20180823,000000,67.6,67.65,65.6,66.5,254079,0
+RGNX.US,D,20180824,000000,66.55,68,65.4,66.15,324603,0
+RGNX.US,D,20180827,000000,66.45,67.5,65.6,66.6,351509,0
+RGNX.US,D,20180828,000000,66.45,68.2,66,67.2,370564,0
+RGNX.US,D,20180829,000000,67.2,67.3,65.4,66.8,440785,0
+RGNX.US,D,20180830,000000,66.9,74.9,66.55,73.6,823907,0
+RGNX.US,D,20180831,000000,73.5,74.05,70.15,70.45,485799,0
+RGNX.US,D,20180904,000000,70.5,76.0499,69.05,75.3,428335,0
+RGNX.US,D,20180905,000000,75.2,77.495,72.95,75.95,530089,0
+RGNX.US,D,20180906,000000,76.75,77.1,72.45,73.9,491297,0
+RGNX.US,D,20180907,000000,73.4,76.205,72.95,73.95,309291,0
+RGNX.US,D,20180910,000000,73.95,75.5,71.65,72.4,391448,0
+RGNX.US,D,20180911,000000,72.35,75.35,72.35,74.3,346386,0
+RGNX.US,D,20180912,000000,74.15,75.3,71.3,72.75,408267,0
+RGNX.US,D,20180913,000000,72.5,74.649,72.2,73.6,372953,0
+RGNX.US,D,20180914,000000,73.35,83.45,73.35,81.2,1144116,0
+RGNX.US,D,20180917,000000,80.8,81.4,70,70.35,1065743,0
+RGNX.US,D,20180918,000000,69.95,74.225,69.1,72.15,585775,0
+RGNX.US,D,20180919,000000,72.15,72.55,68.751,69.65,523003,0
+RGNX.US,D,20180920,000000,69.7,72.05,69.1,71.55,596176,0
+RGNX.US,D,20180921,000000,71.5,71.75,68.8,69.35,1339637,0
+RGNX.US,D,20180924,000000,69.45,71.85,68.501,71.75,492656,0
+RGNX.US,D,20180925,000000,71.7,74.15,70.8,73.4,568351,0
+RGNX.US,D,20180926,000000,72.9,75.95,72.7,74.7,485117,0
+RGNX.US,D,20180927,000000,74.35,77,74.35,75.6,410805,0
+RGNX.US,D,20180928,000000,75.45,78.15,74.8,75.5,499565,0
+RGNX.US,D,20181001,000000,76.01,77.48,74.635,75.15,400602,0
+RGNX.US,D,20181002,000000,75.57,75.92,67.95,69.4,526971,0
+RGNX.US,D,20181003,000000,69.56,70.34,67,68.49,616669,0
+RGNX.US,D,20181004,000000,67.4,68.5,64.8,66.89,453966,0
+RGNX.US,D,20181005,000000,67.05,68.88,62,64.9,565665,0
+RGNX.US,D,20181008,000000,64.81,66.28,62.27,63.55,446693,0
+RGNX.US,D,20181009,000000,63.16,66.135,63.16,63.95,377334,0
+RGNX.US,D,20181010,000000,63.47,65.38,59.96,60.26,534045,0
+RGNX.US,D,20181011,000000,59.72,62.5,59.07,59.29,708970,0
+RGNX.US,D,20181012,000000,61,61.595,58.71,60.69,622834,0
+RGNX.US,D,20181015,000000,60.64,61.435,57.82,59.17,351477,0
+RGNX.US,D,20181016,000000,59.4,62.54,58.55,62.19,511645,0
+RGNX.US,D,20181017,000000,61.45,62.02,60.08,61.82,194580,0
+RGNX.US,D,20181018,000000,61.8,62.7,60.51,62.4,311971,0
+RGNX.US,D,20181019,000000,62.42,63.84,57.971,58.37,313501,0
+RGNX.US,D,20181022,000000,58.75,59.21,55.75,58.66,489324,0
+RGNX.US,D,20181023,000000,57.55,60.3134,55.66,59.04,341753,0
+RGNX.US,D,20181024,000000,59.3,60.79,53.02,53.05,427929,0
+RGNX.US,D,20181025,000000,53.58,60.94,53.58,59.61,691475,0
+RGNX.US,D,20181026,000000,58.1,61.6399,57.2333,60.92,393623,0
+RGNX.US,D,20181029,000000,62.31,64.65,59.08,60.33,487419,0
+RGNX.US,D,20181030,000000,59.95,63.48,58.86,61.96,321802,0
+RGNX.US,D,20181031,000000,63.19,67.27,62.8,66.67,500381,0
+RGNX.US,D,20181101,000000,67.2,70.26,65.85,69.92,495392,0
+RGNX.US,D,20181102,000000,69.89,70.92,68.62,70.6,495551,0
+RGNX.US,D,20181105,000000,68.4,70.48,65.635,69.94,412800,0
+RGNX.US,D,20181106,000000,69.26,70.12,67.85,69.68,236857,0
+RGNX.US,D,20181107,000000,69.8,73.81,69.8,73.8,444694,0
+RGNX.US,D,20181108,000000,72.7,72.7,65.0501,68.97,679671,0
+RGNX.US,D,20181109,000000,67.45,68.49,66.11,66.37,332639,0
+RGNX.US,D,20181112,000000,66.85,66.85,62.23,62.72,507696,0
+RGNX.US,D,20181113,000000,61.55,65.2224,61.01,62.7,402278,0
+RGNX.US,D,20181114,000000,63.86,64.59,58.635,59.01,556201,0
+RGNX.US,D,20181115,000000,58.75,64.225,57.25,62.38,591365,0
+RGNX.US,D,20181116,000000,61.96,65.34,61.1089,64.7,519931,0
+RGNX.US,D,20181119,000000,64.2,64.22,56.63,59.92,450750,0
+RGNX.US,D,20181120,000000,58.24,61.46,56.9825,60.85,257256,0
+RGNX.US,D,20181121,000000,61.43,62.5,59.35,61.94,300905,0
+RGNX.US,D,20181123,000000,60.86,64.89,59.34,63.1,140789,0
+RGNX.US,D,20181126,000000,63.67,65,63.26,64.99,268350,0
+RGNX.US,D,20181127,000000,64.59,65.46,63.21,64.52,279228,0
+RGNX.US,D,20181128,000000,62.07,63.78,58.75,63.76,572002,0
+RGNX.US,D,20181129,000000,63.22,65.6158,62.07,62.43,444605,0
+RGNX.US,D,20181130,000000,62,62.99,59.43,59.91,548042,0
+RGNX.US,D,20181203,000000,60.1,62.415,58.92,60.35,485435,0
+RGNX.US,D,20181204,000000,60.29,61.17,54.46,54.56,673060,0
+RGNX.US,D,20181206,000000,54.15,57.065,53.895,56.17,613326,0
+RGNX.US,D,20181207,000000,55.96,55.96,52,52.44,554586,0
+RGNX.US,D,20181210,000000,51.7,54.14,50.35,53.23,370708,0
+RGNX.US,D,20181211,000000,54.1,55.71,53.16,53.43,343340,0
+RGNX.US,D,20181212,000000,54.36,55.1992,48.81,50.01,916287,0
+RGNX.US,D,20181213,000000,50.07,51.25,45.8,46.03,612693,0
+RGNX.US,D,20181214,000000,45.71,47.15,45.2,45.72,402945,0
+RGNX.US,D,20181217,000000,45.81,48.25,45.11,45.81,690761,0
+RGNX.US,D,20181218,000000,47.51,49.57,46.01,46.48,774756,0
+RGNX.US,D,20181219,000000,46.32,49.05,45.125,45.52,916439,0
+RGNX.US,D,20181220,000000,45.42,45.74,40.1001,40.69,855013,0
+RGNX.US,D,20181221,000000,41.38,41.535,38.56,39.37,1762852,0
+RGNX.US,D,20181224,000000,38.9,40.59,38.9,39.11,296487,0
+RGNX.US,D,20181226,000000,39.49,42.93,38.965,42.89,484080,0
+RGNX.US,D,20181227,000000,41.9,43.21,38.79,41.42,422814,0
+RGNX.US,D,20181228,000000,41.74,42.8,39.64,41.65,297319,0
+RGNX.US,D,20181231,000000,42.11,43,40.39,41.95,441870,0
+RGNX.US,D,20190102,000000,40.8,43.465,40.24,43.33,497326,0
+RGNX.US,D,20190103,000000,43.21,43.34,40.38,40.82,445783,0
+RGNX.US,D,20190104,000000,41.9,45.71,41.41,45.29,531782,0
+RGNX.US,D,20190107,000000,46.27,47.58,44.83,45.51,666534,0
+RGNX.US,D,20190108,000000,46.21,47,42.69,45.19,515685,0
+RGNX.US,D,20190109,000000,45.44,47.08,45.33,46.7,586865,0
+RGNX.US,D,20190110,000000,46.48,46.69,44.84,46.05,567703,0
+RGNX.US,D,20190111,000000,45.82,47.2989,44.7,44.78,302892,0
+RGNX.US,D,20190114,000000,44.44,45.72,43.79,43.9,441996,0
+RGNX.US,D,20190115,000000,44.1,45.19,43.12,43.89,380591,0
+RGNX.US,D,20190116,000000,43.88,46.52,43.84,44.27,318985,0
+RGNX.US,D,20190117,000000,43.89,45.85,43.89,45.29,342162,0
+RGNX.US,D,20190118,000000,45.84,47.56,45.495,47.12,539946,0
+RGNX.US,D,20190122,000000,46.82,46.82,43.6,43.81,589189,0
+RGNX.US,D,20190123,000000,44.16,45.85,42.2767,42.98,344792,0
+RGNX.US,D,20190124,000000,42.73,43.95,42.22,42.94,255082,0
+RGNX.US,D,20190125,000000,43.22,43.95,42.6,43.09,713148,0
+RGNX.US,D,20190128,000000,42.73,42.73,40.24,41.8,390076,0
+RGNX.US,D,20190129,000000,42.02,42.39,40.62,41.81,383766,0
+RGNX.US,D,20190130,000000,42.13,43.05,41.7,42.94,363496,0
+RGNX.US,D,20190131,000000,42.99,45.56,42.82,43.96,370982,0
+RGNX.US,D,20190201,000000,43.96,44.99,43.01,44.53,311502,0
+RGNX.US,D,20190204,000000,44.78,46.21,44.2708,45.4,276033,0
+RGNX.US,D,20190205,000000,49,50.53,46.03,47.12,1031815,0
+RGNX.US,D,20190206,000000,47.03,47.36,44.58,45.36,440720,0
+RGNX.US,D,20190207,000000,45.03,46.52,43.29,43.32,455869,0
+RGNX.US,D,20190208,000000,43.02,45.425,42.15,44.87,359920,0
+RGNX.US,D,20190211,000000,45.19,47.195,44.12,46.68,324957,0
+RGNX.US,D,20190212,000000,47.03,47.37,45.58,47.1,420344,0
+RGNX.US,D,20190213,000000,47.5,48.07,45.34,45.37,218716,0
+RGNX.US,D,20190214,000000,45.1,46.88,44.7,46.47,422867,0
+RGNX.US,D,20190215,000000,46.72,48.27,45.38,48.13,395883,0
+RGNX.US,D,20190219,000000,48.1,48.76,46.57,46.8,475612,0
+RGNX.US,D,20190220,000000,47.18,47.5,45.65,46.23,424481,0
+RGNX.US,D,20190221,000000,46.26,46.52,44.46,45.68,346821,0
+RGNX.US,D,20190222,000000,45.68,46.68,45.31,46.5,370966,0
+RGNX.US,D,20190225,000000,54.05,55.97,51.01,54.02,1688055,0
+RGNX.US,D,20190226,000000,54.23,54.84,52.48,52.9,699863,0
+RGNX.US,D,20190227,000000,52.63,53.59,52.06,53.24,478064,0
+RGNX.US,D,20190228,000000,55.53,56.2605,49.46,51.73,948025,0
+RGNX.US,D,20190301,000000,52.26,54.34,51.37,53.86,445741,0
+RGNX.US,D,20190304,000000,56.98,58.22,54.64,56.62,1259448,0
+RGNX.US,D,20190305,000000,56.98,60.31,56.48,56.64,1204655,0
+RGNX.US,D,20190306,000000,56.75,57,53,53.49,871622,0
+RGNX.US,D,20190307,000000,53.62,56.29,52.7632,55.26,709323,0
+RGNX.US,D,20190308,000000,54.65,54.65,52.98,53.91,498899,0
+RGNX.US,D,20190311,000000,54.09,56.64,53.8,56.51,588186,0
+RGNX.US,D,20190312,000000,56.75,58.2,56.29,57.49,407975,0
+RGNX.US,D,20190313,000000,58.01,58.45,57.42,57.79,383560,0
+RGNX.US,D,20190314,000000,57.79,58.28,54.35,54.49,573502,0
+RGNX.US,D,20190315,000000,54.65,58.07,54.65,57.52,1173729,0
+RGNX.US,D,20190318,000000,57.52,60.26,57.52,58.36,1020214,0
+RGNX.US,D,20190319,000000,58.76,59.49,57.4617,58.58,325359,0
+RGNX.US,D,20190320,000000,58.78,63.21,58.78,60.59,843354,0
+RGNX.US,D,20190321,000000,60.51,62.88,60.12,62.45,478931,0
+RGNX.US,D,20190322,000000,62.1622,63.19,57.74,57.79,596841,0
+RGNX.US,D,20190325,000000,57.79,59.19,56.5,57.89,395600,0
+RGNX.US,D,20190326,000000,58.56,58.7,56.77,57.5,250739,0
+RGNX.US,D,20190327,000000,57.75,57.91,54.2,55.23,354607,0
+RGNX.US,D,20190328,000000,55.46,56.75,54.63,55.56,326685,0
+RGNX.US,D,20190329,000000,55.83,57.82,55.83,57.31,746812,0
+RGNX.US,D,20190401,000000,58.36,59.54,57.2242,58.27,525192,0
+RGNX.US,D,20190402,000000,58.27,59.98,57.1,59.03,462810,0
+RGNX.US,D,20190403,000000,59.7,59.9495,57.61,58.49,364179,0
+RGNX.US,D,20190404,000000,58.43,59.22,57.22,57.64,360782,0
+RGNX.US,D,20190405,000000,57.88,59.33,57.88,59.29,387609,0
+RGNX.US,D,20190408,000000,59.38,59.61,57.41,57.54,407389,0
+RGNX.US,D,20190409,000000,57.5,57.78,54.74,54.96,562989,0
+RGNX.US,D,20190410,000000,55.25,56.26,55.0508,55.9,468562,0
+RGNX.US,D,20190411,000000,55.97,56.4996,52.9,53.05,416442,0
+RGNX.US,D,20190412,000000,53.87,54.06,52.41,53.06,464185,0
+RGNX.US,D,20190415,000000,53.17,53.685,51.52,52.99,498426,0
+RGNX.US,D,20190416,000000,53.5,55.07,52.845,53.67,452312,0
+RGNX.US,D,20190417,000000,53.88,55.4999,51.25,54.72,823075,0
+RGNX.US,D,20190418,000000,55,55.71,52.04,54.65,760505,0
+RGNX.US,D,20190422,000000,53.82,53.82,48.71,50.39,1288410,0
+RGNX.US,D,20190423,000000,50.06,53.14,50,52.6,513134,0
+RGNX.US,D,20190424,000000,53.35,55,52.27,52.58,511795,0
+RGNX.US,D,20190425,000000,52.28,54.2329,52.1,52.75,322989,0
+RGNX.US,D,20190426,000000,52.71,53.24,51.68,52.64,393476,0
+RGNX.US,D,20190429,000000,52.53,53.5,51.4,51.49,392955,0
+RGNX.US,D,20190430,000000,51.33,52.33,50.1,50.4,391664,0
+RGNX.US,D,20190501,000000,50.58,51.1465,48.53,48.6,570141,0
+RGNX.US,D,20190502,000000,48.72,50.49,48.61,49.86,354151,0
+RGNX.US,D,20190503,000000,50.27,51.59,49.77,51.57,438530,0
+RGNX.US,D,20190506,000000,49.93,52.63,49.5853,52.32,384372,0
+RGNX.US,D,20190507,000000,51.99,52.23,49.01,49.88,565350,0
+RGNX.US,D,20190508,000000,48.9,49.3,45.535,45.63,958773,0
+RGNX.US,D,20190509,000000,44.83,46.46,44.51,46.07,544213,0
+RGNX.US,D,20190510,000000,45.45,46.19,43.75,45.8,680463,0
+RGNX.US,D,20190513,000000,45,45.2294,43.05,43.86,677150,0
+RGNX.US,D,20190514,000000,44.19,45.7,43.64,44.8,446794,0
+RGNX.US,D,20190515,000000,44.71,46.13,44.05,45.69,391720,0
+RGNX.US,D,20190516,000000,45.75,47.06,45.49,46.14,320735,0
+RGNX.US,D,20190517,000000,45.7,45.91,44.64,44.72,373795,0
+RGNX.US,D,20190520,000000,44.72,44.72,41.85,42,629286,0
+RGNX.US,D,20190521,000000,42.61,43.12,40.29,43,741178,0
+RGNX.US,D,20190522,000000,42.76,43.7563,41.71,42.62,406372,0
+RGNX.US,D,20190523,000000,42,43.4,41.66,42.48,562498,0
+RGNX.US,D,20190524,000000,42.8,46.59,42.25,45.64,1874053,0
+RGNX.US,D,20190528,000000,47.63,51.17,47.63,48.92,1663540,0
+RGNX.US,D,20190529,000000,48.26,48.88,45.74,46.65,729356,0
+RGNX.US,D,20190530,000000,47.01,47.77,43.143,43.72,765313,0
+RGNX.US,D,20190531,000000,42.8,43.155,41.41,43.02,663438,0
+RGNX.US,D,20190603,000000,43.16,45.31,42.4712,44.92,537610,0
+RGNX.US,D,20190604,000000,45.76,46.63,43.905,46.56,703864,0
+RGNX.US,D,20190605,000000,47.68,49.22,45.85,47.82,543307,0
+RGNX.US,D,20190606,000000,47.88,47.88,45.84,46.2,433239,0
+RGNX.US,D,20190607,000000,46.61,49.25,45.61,48.81,489123,0
+RGNX.US,D,20190610,000000,49.16,50.24,48.17,48.24,344906,0
+RGNX.US,D,20190611,000000,48.92,49.27,45.89,46.63,250047,0
+RGNX.US,D,20190612,000000,46.69,47.24,45.94,46.85,294438,0
+RGNX.US,D,20190613,000000,46.89,50.02,46.89,49.43,402504,0
+RGNX.US,D,20190614,000000,49.93,50.04,47.88,48.27,522908,0
+RGNX.US,D,20190617,000000,49.59,52.325,49.3367,51.43,610291,0
+RGNX.US,D,20190618,000000,51.75,55.23,51.51,53.03,609301,0
+RGNX.US,D,20190619,000000,53.1,53.65,51.74,51.95,433457,0
+RGNX.US,D,20190620,000000,53.05,53.77,52.165,52.67,402936,0
+RGNX.US,D,20190621,000000,52.25,54.09,50.94,53.19,1169851,0
+RGNX.US,D,20190624,000000,53.54,53.97,49.89,50.13,623810,0
+RGNX.US,D,20190625,000000,50.38,52.33,49.79,50.28,457447,0
+RGNX.US,D,20190626,000000,50.63,51.9958,48.15,48.72,401471,0
+RGNX.US,D,20190627,000000,48.86,49.88,48.78,49.73,505102,0
+RGNX.US,D,20190628,000000,49.75,51.54,49.2,51.37,998239,0
+RGNX.US,D,20190701,000000,52,52.4757,49.65,50.88,385561,0
+RGNX.US,D,20190702,000000,50.2,50.2911,46.08,46.74,839025,0
+RGNX.US,D,20190703,000000,46.87,48.76,46.239,48.53,314332,0
+RGNX.US,D,20190705,000000,48.55,48.93,46.96,47.6,435292,0
+RGNX.US,D,20190708,000000,47.49,47.65,44.55,45.26,624488,0
+RGNX.US,D,20190709,000000,44.87,46.55,44.36,46.46,479777,0
+RGNX.US,D,20190710,000000,46.61,46.9572,44.71,45.91,561448,0
+RGNX.US,D,20190711,000000,46.07,46.32,44.83,45.96,304239,0
+RGNX.US,D,20190712,000000,46.15,47.86,45.45,47.48,344523,0
+RGNX.US,D,20190715,000000,47.38,48.1772,45.845,48.01,386055,0
+RGNX.US,D,20190716,000000,48.01,48.01,46.27,46.96,340189,0
+RGNX.US,D,20190717,000000,46.96,48.7,46.7325,47.74,473812,0
+RGNX.US,D,20190718,000000,47.56,50,47.2,49.85,604874,0
+RGNX.US,D,20190719,000000,50.03,51,48.72,49.13,567348,0
+RGNX.US,D,20190722,000000,49.59,51.1,49.04,50.59,462195,0
+RGNX.US,D,20190723,000000,50.76,50.76,48.9205,49.06,407650,0
+RGNX.US,D,20190724,000000,48.91,51.1551,48.25,50.61,494013,0
+RGNX.US,D,20190725,000000,50.87,51.39,48,48.1,498256,0
+RGNX.US,D,20190726,000000,48.25,49.8501,47.73,49.73,451283,0
+RGNX.US,D,20190729,000000,47.48,50.105,47.3768,47.48,457211,0
+RGNX.US,D,20190730,000000,47.04,47.37,45.48,45.91,499227,0
+RGNX.US,D,20190731,000000,47.25,47.54,43.81,44.41,909706,0
+RGNX.US,D,20190801,000000,44.42,45.06,42.82,43.45,862458,0
+RGNX.US,D,20190802,000000,43.11,43.11,40.6,41.21,714122,0
+RGNX.US,D,20190805,000000,40.19,41.9699,39.42,40.05,793140,0
+RGNX.US,D,20190806,000000,40.55,41.42,35.7,41.1,1509460,0
+RGNX.US,D,20190807,000000,40.51,41.9,40.0828,40.54,560192,0
+RGNX.US,D,20190808,000000,41,44.7604,40.5624,41.33,708794,0
+RGNX.US,D,20190809,000000,40.72,41.08,38.54,39.38,510311,0
+RGNX.US,D,20190812,000000,39.17,39.17,37.08,37.62,530122,0
+RGNX.US,D,20190813,000000,37.3,38.27,36.68,37.45,394474,0
+RGNX.US,D,20190814,000000,36.7,37.38,35.78,36.7,519959,0
+RGNX.US,D,20190815,000000,36.85,36.85,35.405,35.53,417077,0
+RGNX.US,D,20190816,000000,36,37.54,35.49,37.18,516440,0
+RGNX.US,D,20190819,000000,37.9,38.05,36.87,37.54,499773,0
+RGNX.US,D,20190820,000000,38.29,38.525,36.23,36.31,421176,0
+RGNX.US,D,20190821,000000,36.55,37.23,36.1408,36.8,377352,0
+RGNX.US,D,20190822,000000,36.77,36.77,35,35.07,471539,0
+RGNX.US,D,20190823,000000,35.01,36.02,33.73,33.93,422867,0
+RGNX.US,D,20190826,000000,34.23,34.34,33.62,33.86,501008,0
+RGNX.US,D,20190827,000000,34.34,34.68,32.59,32.67,562217,0
+RGNX.US,D,20190828,000000,32.42,33.73,32.3699,33.32,386833,0
+RGNX.US,D,20190829,000000,33.94,35.43,33.55,35.12,563913,0
+RGNX.US,D,20190830,000000,35.25,35.5,33.85,34.49,309207,0
+RGNX.US,D,20190903,000000,34.15,35.12,33.02,33.31,495478,0
+RGNX.US,D,20190904,000000,33.73,34.49,31.39,32.97,526645,0
+RGNX.US,D,20190905,000000,33.46,33.935,32.33,32.81,731889,0
+RGNX.US,D,20190906,000000,32.86,33.09,31.78,31.84,394727,0
+RGNX.US,D,20190909,000000,32.01,32.72,30.38,32.07,571560,0
+RGNX.US,D,20190910,000000,32.19,35.98,31.29,35.95,827897,0
+RGNX.US,D,20190911,000000,35.98,37.66,35.26,37.38,630950,0
+RGNX.US,D,20190912,000000,37.6,43.14,37.46,39.56,1277569,0
+RGNX.US,D,20190913,000000,39.39,40.49,36.71,37.92,1237835,0
+RGNX.US,D,20190916,000000,37.98,40.64,37.68,39.93,606229,0
+RGNX.US,D,20190917,000000,39.56,40.35,38.56,39.17,443703,0
+RGNX.US,D,20190918,000000,38.95,39.83,37.49,38.61,499118,0
+RGNX.US,D,20190919,000000,38.74,40.27,38.19,39.42,466757,0
+RGNX.US,D,20190920,000000,39.49,40.27,39.04,39.9,609877,0
+RGNX.US,D,20190923,000000,39.65,40.175,37.01,37.07,703617,0
+RGNX.US,D,20190924,000000,37.18,37.34,34.3693,35.18,790896,0
+RGNX.US,D,20190925,000000,35.09,35.94,34.3506,34.86,427432,0
+RGNX.US,D,20190926,000000,34.74,34.85,33.18,33.31,495964,0
+RGNX.US,D,20190927,000000,33.45,35.22,33.04,33.35,422190,0
+RGNX.US,D,20190930,000000,34.82,36.3318,34.265,35.6,673407,0
+RGNX.US,D,20191001,000000,35.63,37.61,35.03,35.36,630320,0
+RGNX.US,D,20191002,000000,35.03,36.39,34.06,36.34,342347,0
+RGNX.US,D,20191003,000000,36.12,38.365,35.92,37.96,554829,0
+RGNX.US,D,20191004,000000,38.05,39.3,37.3559,38.49,560020,0
+RGNX.US,D,20191007,000000,38.7,39.64,36.77,37.41,583850,0
+RGNX.US,D,20191008,000000,36.96,37.545,36.01,36.9,484842,0
+RGNX.US,D,20191009,000000,37.31,38.13,36.86,37.77,400409,0
+RGNX.US,D,20191010,000000,38.1911,39.05,37.86,38.93,602421,0
+RGNX.US,D,20191011,000000,39.15,39.87,38.53,39.5,582188,0
+RGNX.US,D,20191014,000000,39.96,39.99,34.53,34.79,1285525,0
+RGNX.US,D,20191015,000000,34.73,37.99,34.73,37.7,762435,0
+RGNX.US,D,20191016,000000,37.82,38.92,36.765,38.39,398394,0
+RGNX.US,D,20191017,000000,38.6,39.9,38.53,39.03,389833,0
+RGNX.US,D,20191018,000000,38.59,39,36.87,37.75,335383,0
+RGNX.US,D,20191021,000000,37.92,39.63,37.72,39.32,441955,0
+RGNX.US,D,20191022,000000,40,40.98,37.46,38.4,704448,0
+RGNX.US,D,20191023,000000,38.13,39.44,38.13,38.35,424618,0
+RGNX.US,D,20191024,000000,38.37,38.9899,37.27,38.47,450955,0
+RGNX.US,D,20191025,000000,38.47,40.68,38.375,40.58,534104,0
+RGNX.US,D,20191028,000000,40.87,41.43,39.84,41.21,382067,0
+RGNX.US,D,20191029,000000,41,41.66,39.02,39.23,334516,0
+RGNX.US,D,20191030,000000,36.45,37.79,34.02,34.54,1216881,0
+RGNX.US,D,20191031,000000,34.6,35.8814,34.52,35.69,509589,0
+RGNX.US,D,20191101,000000,36.2,37.03,35.56,36.73,496085,0
+RGNX.US,D,20191104,000000,37.26,37.82,36.6,37.1,381904,0
+RGNX.US,D,20191105,000000,37.05,37.8907,35.14,37.62,509151,0
+RGNX.US,D,20191106,000000,36.4,38.16,35.11,36.14,807256,0
+RGNX.US,D,20191107,000000,36.48,39.4763,36.43,38.62,689005,0
+RGNX.US,D,20191108,000000,38.28,39.94,37.9,39.88,386401,0
+RGNX.US,D,20191111,000000,40,40.46,38.29,38.52,525641,0
+RGNX.US,D,20191112,000000,38.59,39.03,37.52,38.175,451830,0
+RGNX.US,D,20191113,000000,37.58,38.69,36.435,36.6,472676,0
+RGNX.US,D,20191114,000000,36.81,37.31,35.88,36.32,356533,0
+RGNX.US,D,20191115,000000,36.63,37.54,36.5,37.16,342640,0
+RGNX.US,D,20191118,000000,36.9,37.675,36.53,37.41,336616,0
+RGNX.US,D,20191119,000000,37.79,38.5879,37.0682,38.19,369754,0
+RGNX.US,D,20191120,000000,37.67,38.79,37.05,37.66,458819,0
+RGNX.US,D,20191121,000000,37.99,38.392,37.31,37.64,428561,0
+RGNX.US,D,20191122,000000,38.04,38.61,37.52,38.35,622458,0
+RGNX.US,D,20191125,000000,38.79,41.61,38.7,41.46,811522,0
+RGNX.US,D,20191126,000000,41.71,42.11,40.9974,41.51,674274,0
+RGNX.US,D,20191127,000000,41.81,42.53,41.45,41.93,308246,0
+RGNX.US,D,20191129,000000,41.93,42.23,41.34,41.86,213696,0
+RGNX.US,D,20191202,000000,41.88,41.975,39.16,40.68,463769,0
+RGNX.US,D,20191203,000000,43.2,45.79,42.8862,44.5,1164425,0
+RGNX.US,D,20191204,000000,45,45,43.76,44.87,603504,0
+RGNX.US,D,20191205,000000,45,45.44,43.185,43.53,472349,0
+RGNX.US,D,20191206,000000,43.83,45.44,43.48,44.74,526897,0
+RGNX.US,D,20191209,000000,45.13,45.88,42.3401,42.71,822081,0
+RGNX.US,D,20191210,000000,42.62,42.87,41.12,41.76,539793,0
+RGNX.US,D,20191211,000000,41.88,42.59,40.08,40.47,351393,0
+RGNX.US,D,20191212,000000,40.16,42.37,40.09,42.01,413661,0
+RGNX.US,D,20191213,000000,41.7,43.77,41.7,43.63,456952,0
+RGNX.US,D,20191216,000000,44,44.3,42.975,44,352698,0
+RGNX.US,D,20191217,000000,43.76,43.81,42.42,42.99,399940,0
+RGNX.US,D,20191218,000000,43.76,44.44,41.01,41.18,616974,0
+RGNX.US,D,20191219,000000,41.29,42.51,41.05,41.79,352090,0
+RGNX.US,D,20191220,000000,41.39,41.57,39.4915,41.13,1114304,0
+RGNX.US,D,20191223,000000,41.3,41.83,39.585,41.74,420747,0
+RGNX.US,D,20191224,000000,41.68,42.01,41.27,41.99,133480,0
+RGNX.US,D,20191226,000000,42.19,42.24,41.161,41.38,268862,0
+RGNX.US,D,20191227,000000,41.42,41.5318,40.01,40.54,339006,0
+RGNX.US,D,20191230,000000,40.72,41.75,39.96,40.61,395000,0
+RGNX.US,D,20191231,000000,40.52,41.66,40.48,40.97,397674,0
+RGNX.US,D,20200102,000000,41.3,41.3,38.58,38.99,562735,0
+RGNX.US,D,20200103,000000,38.55,39.42,37.76,39.12,341738,0
+RGNX.US,D,20200106,000000,38.7,40.19,38.29,40.04,284148,0
+RGNX.US,D,20200107,000000,39.94,41.17,39.43,40.79,610641,0
+RGNX.US,D,20200108,000000,40.93,42.225,40.535,41.55,276980,0
+RGNX.US,D,20200109,000000,41.43,44.02,41.02,43,545588,0
+RGNX.US,D,20200110,000000,42.9,45.48,42.32,44.88,688835,0
+RGNX.US,D,20200113,000000,44.78,45.5,43.12,43.95,764254,0
+RGNX.US,D,20200114,000000,43.62,46.88,42.695,46.82,592202,0
+RGNX.US,D,20200115,000000,46.81,47.79,45.85,47.61,448521,0
+RGNX.US,D,20200116,000000,48.27,49.16,47.72,49.1,475039,0
+RGNX.US,D,20200117,000000,49.35,50.09,48.1839,48.19,415210,0
+RGNX.US,D,20200121,000000,48.19,49.64,45.61,46.26,485230,0
+RGNX.US,D,20200122,000000,46.45,47.43,46.05,46.86,335613,0
+RGNX.US,D,20200123,000000,46.62,46.62,45.07,45.14,596376,0
+RGNX.US,D,20200124,000000,45.93,45.93,43.46,43.98,427854,0
+RGNX.US,D,20200127,000000,42.9,43.91,42.3,43.36,292587,0
+RGNX.US,D,20200128,000000,43.78,44.79,43.32,43.53,343260,0
+RGNX.US,D,20200129,000000,43.65,45.22,43.65,44.65,464215,0
+RGNX.US,D,20200130,000000,44.2,44.65,43.5,44.35,424756,0
+RGNX.US,D,20200131,000000,43.97,44.47,43.26,43.53,446574,0
+RGNX.US,D,20200203,000000,44.04,45.55,44,45.49,391174,0
+RGNX.US,D,20200204,000000,46.31,48.69,46.31,48.63,504546,0
+RGNX.US,D,20200205,000000,49.29,50.05,48.745,49.255,415663,0
+RGNX.US,D,20200206,000000,49.62,49.93,48.74,49.75,384367,0
+RGNX.US,D,20200207,000000,49.58,49.58,48.86,49.03,439832,0
+RGNX.US,D,20200210,000000,48.76,50.67,48.48,50.62,425915,0
+RGNX.US,D,20200211,000000,51.09,51.85,49.62,51.33,277325,0
+RGNX.US,D,20200212,000000,51.82,53.75,51.07,53.64,462314,0
+RGNX.US,D,20200213,000000,53,54.97,52.51,54.2,415598,0
+RGNX.US,D,20200214,000000,54.26,54.63,53.39,53.8,261792,0
+RGNX.US,D,20200218,000000,53.55,53.77,52.57,53.42,252120,0
+RGNX.US,D,20200219,000000,53.69,54.255,53.08,54.01,222347,0
+RGNX.US,D,20200220,000000,53.84,54.58,53.01,53.72,241817,0
+RGNX.US,D,20200221,000000,53.75,53.78,52.24,52.69,348802,0
+RGNX.US,D,20200224,000000,50.27,51.14,48.93,50.25,731392,0
+RGNX.US,D,20200225,000000,50.56,50.75,46.96,47.54,611150,0
+RGNX.US,D,20200226,000000,47.5,48.89,46.4725,47.5,402753,0
+RGNX.US,D,20200227,000000,43.55,45.9,39.02,40.51,1083479,0
+RGNX.US,D,20200228,000000,39.67,42.13,39.38,40,684037,0
+RGNX.US,D,20200302,000000,39.62,40.69,38.75,40.04,662068,0
+RGNX.US,D,20200303,000000,40.08,41.19,37.49,38.16,673326,0
+RGNX.US,D,20200304,000000,39.39,40.57,38.78,40.55,600755,0
+RGNX.US,D,20200305,000000,39.5,43.33,39.27,41.24,480599,0
+RGNX.US,D,20200306,000000,39.47,40.95,38.9,39.75,450351,0
+RGNX.US,D,20200309,000000,36.99,38.23,35.44,35.68,520776,0
+RGNX.US,D,20200310,000000,37.07,37.085,33.7,36.82,486677,0
+RGNX.US,D,20200311,000000,35.63,35.8983,32.72,32.89,620662,0
+RGNX.US,D,20200312,000000,30.09,30.495,25.51,27.25,1273079,0
+RGNX.US,D,20200313,000000,29.15,29.15,24.21,28.85,1254874,0
+RGNX.US,D,20200316,000000,24.89,29.2,23.78,25.33,950193,0
+RGNX.US,D,20200317,000000,25.97,27.63,24.01,26.84,936614,0
+RGNX.US,D,20200318,000000,24.97,26.82,20.03,21.5,1076032,0
+RGNX.US,D,20200319,000000,21.07,26.16,20.76,25.61,633830,0
+RGNX.US,D,20200320,000000,26.3,28.8,26.18,27.5,813778,0
+RGNX.US,D,20200323,000000,28.33,30.43,26.01,27.88,528336,0
+RGNX.US,D,20200324,000000,29.25,32,28.66,31.52,725164,0
+RGNX.US,D,20200325,000000,31.83,34.13,30.5491,32.17,635282,0
+RGNX.US,D,20200326,000000,32.27,34.94,30.86,32.54,477024,0
+RGNX.US,D,20200327,000000,30.97,34.56,30.23,33.88,567945,0
+RGNX.US,D,20200330,000000,33.88,34.1,30.26,33.75,410846,0
+RGNX.US,D,20200331,000000,33.31,34,31.32,32.38,393035,0
+RGNX.US,D,20200401,000000,30.74,31.6539,28.7,29.14,453303,0
+RGNX.US,D,20200402,000000,28.49,29.8,28.2057,29.43,408644,0
+RGNX.US,D,20200403,000000,29.32,30.42,27.42,27.75,546770,0
+RGNX.US,D,20200406,000000,29.23,30.64,28.86,30.08,496133,0
+RGNX.US,D,20200407,000000,31.15,31.65,29.72,29.87,405286,0
+RGNX.US,D,20200408,000000,30.55,31.59,29.4,31.49,336556,0
+RGNX.US,D,20200409,000000,32.04,34.73,31.55,33.68,551915,0
+RGNX.US,D,20200413,000000,33.6,34.22,31.74,33.15,268210,0
+RGNX.US,D,20200414,000000,33.97,34.5,33.11,34.24,484388,0
+RGNX.US,D,20200415,000000,32.67,33.225,31.4,31.95,292103,0
+RGNX.US,D,20200416,000000,32,33.51,31.6,33.26,315091,0
+RGNX.US,D,20200417,000000,34.5,35.3896,33.51,34.72,634450,0
+RGNX.US,D,20200420,000000,34,37.25,33.76,36.27,387547,0
+RGNX.US,D,20200421,000000,35.58,36.58,34.35,35.86,310083,0
+RGNX.US,D,20200422,000000,36,38.07,35.11,37.66,442921,0
+RGNX.US,D,20200423,000000,37.94,40,37.94,38.54,277208,0
+RGNX.US,D,20200424,000000,38.92,41.88,38.79,41.42,542174,0
+RGNX.US,D,20200427,000000,42.05,43.78,41.58,43.1,326513,0
+RGNX.US,D,20200428,000000,43.84,43.84,40.48,40.7,295383,0
+RGNX.US,D,20200429,000000,41.92,41.92,39.92,41.07,245444,0
+RGNX.US,D,20200430,000000,40.25,40.5,38.73,39.82,331156,0
+RGNX.US,D,20200501,000000,38.33,39.8,35.88,36.46,714088,0
+RGNX.US,D,20200504,000000,36.23,42.06,35.6904,41.97,507550,0
+RGNX.US,D,20200505,000000,43.07,45.06,42.25,42.85,468840,0
+RGNX.US,D,20200506,000000,43.23,43.23,41.2,41.24,358988,0
+RGNX.US,D,20200507,000000,41.785,42.34,40.49,40.85,443628,0
+RGNX.US,D,20200508,000000,40.64,41.66,37.68,38.98,475490,0
+RGNX.US,D,20200511,000000,38.5,42,38.1,41.38,481392,0
+RGNX.US,D,20200512,000000,41.88,43.63,40.28,40.42,572693,0
+RGNX.US,D,20200513,000000,40.62,40.74,36.15,37.28,489901,0
+RGNX.US,D,20200514,000000,36.24,37.95,34.86,36.47,348799,0
+RGNX.US,D,20200515,000000,36.22,38.57,35.72,38.3,277385,0
+RGNX.US,D,20200518,000000,39.7,40,38.5787,39.64,489613,0
+RGNX.US,D,20200519,000000,39.31,39.86,38.29,38.29,284550,0
+RGNX.US,D,20200520,000000,38.98,42,38.3201,41.94,299225,0
+RGNX.US,D,20200521,000000,41.89,42.73,40.705,42.23,183325,0
+RGNX.US,D,20200522,000000,42.31,43.46,41.51,43.44,190328,0
+RGNX.US,D,20200526,000000,44.31,44.375,41.46,41.64,424202,0
+RGNX.US,D,20200527,000000,42.22,42.57,40.3,42.46,400373,0
+RGNX.US,D,20200528,000000,43.03,43.135,39.74,39.84,314079,0
+RGNX.US,D,20200529,000000,39.4,39.49,36.5,37.66,561689,0
+RGNX.US,D,20200601,000000,37.6,37.71,36.37,36.83,528176,0
+RGNX.US,D,20200602,000000,36.6,37.78,35.5,37.53,888744,0
+RGNX.US,D,20200603,000000,38.28,38.98,37.43,37.51,440038,0
+RGNX.US,D,20200604,000000,37.7,38.66,36.81,36.91,434480,0
+RGNX.US,D,20200605,000000,38.06,39.18,37.08,37.34,380602,0
+RGNX.US,D,20200608,000000,37.33,37.99,36.89,37.34,409980,0
+RGNX.US,D,20200609,000000,36.95,37.67,36.47,36.93,377928,0
+RGNX.US,D,20200610,000000,37.03,37.69,36.45,36.71,341323,0
+RGNX.US,D,20200611,000000,35.48,36.24,34.02,34.03,472872,0
+RGNX.US,D,20200612,000000,35.44,36,33.89,35.17,342087,0
+RGNX.US,D,20200615,000000,34.77,36.88,34.29,36.81,293750,0
+RGNX.US,D,20200616,000000,37.79,38.14,36.31,37.55,390917,0
+RGNX.US,D,20200617,000000,37.66,38.07,36.825,37.12,340189,0
+RGNX.US,D,20200618,000000,36.87,37.58,36.35,37.06,203748,0
+RGNX.US,D,20200619,000000,37.32,37.56,36.41,36.93,760797,0
+RGNX.US,D,20200622,000000,36.62,37.93,35.13,37.65,556552,0
+RGNX.US,D,20200623,000000,38,38.62,36.96,37.1,376871,0
+RGNX.US,D,20200624,000000,36.55,36.64,34.76,35.31,366839,0
+RGNX.US,D,20200625,000000,35.76,38.44,35.43,38.44,574740,0
+RGNX.US,D,20200626,000000,38.27,39.07,37.74,38.09,696939,0
+RGNX.US,D,20200629,000000,37.99,38.72,36.12,36.96,395953,0
+RGNX.US,D,20200630,000000,36.88,37.38,36.48,36.83,356309,0
+RGNX.US,D,20200701,000000,37.16,39.12,37.04,38.75,364262,0
+RGNX.US,D,20200702,000000,39.38,39.57,38,38.1,357259,0
+RGNX.US,D,20200706,000000,38.13,38.21,36.14,36.21,389508,0
+RGNX.US,D,20200707,000000,36.11,39,36.11,37.71,332707,0
+RGNX.US,D,20200708,000000,37.66,39,37.55,38.91,314072,0
+RGNX.US,D,20200709,000000,39.06,39.99,38,38.36,247675,0
+RGNX.US,D,20200710,000000,38.47,38.71,37.08,37.2,175804,0
+RGNX.US,D,20200713,000000,37.8,38.82,36.24,36.32,237038,0
+RGNX.US,D,20200714,000000,36.15,38.695,35.8,38.65,397829,0
+RGNX.US,D,20200715,000000,39.18,40.89,39.0913,40.26,394979,0
+RGNX.US,D,20200716,000000,40,40,38.26,38.8,204965,0
+RGNX.US,D,20200717,000000,38.88,39.82,38.7,39.21,310757,0
+RGNX.US,D,20200720,000000,39.2,39.755,38.51,38.84,182496,0
+RGNX.US,D,20200721,000000,39.29,39.51,36.92,37.12,438339,0
+RGNX.US,D,20200722,000000,37.01,38.42,36.9774,38.01,254976,0
+RGNX.US,D,20200723,000000,37.78,38.23,36.12,36.54,284625,0
+RGNX.US,D,20200724,000000,36.46,36.92,35.14,36.58,398533,0
+RGNX.US,D,20200727,000000,36.79,37.6,36.325,37.18,247812,0
+RGNX.US,D,20200728,000000,37.05,37.29,34.59,34.82,308305,0
+RGNX.US,D,20200729,000000,34.8,35.52,34.275,34.47,234607,0
+RGNX.US,D,20200730,000000,34.05,35.58,33.8113,34.78,237792,0
+RGNX.US,D,20200731,000000,34.88,34.88,32.75,33.1,392150,0
+RGNX.US,D,20200803,000000,33.12,34.43,32.69,34.33,367652,0
+RGNX.US,D,20200804,000000,34.55,35.16,33.03,33.74,330900,0
+RGNX.US,D,20200805,000000,33.85,34.74,33.55,34.19,336247,0
+RGNX.US,D,20200806,000000,34.06,35.14,33.835,34.3,337800,0
+RGNX.US,D,20200807,000000,34,34.81,32.7,33.02,340359,0
+RGNX.US,D,20200810,000000,32.79,34.33,32.61,33.9,273564,0
+RGNX.US,D,20200811,000000,34.07,35.14,33.12,33.32,245557,0
+RGNX.US,D,20200812,000000,33.49,33.51,32.21,32.54,252495,0
+RGNX.US,D,20200813,000000,32.53,33.41,32.22,33.08,192515,0
+RGNX.US,D,20200814,000000,32.94,33.21,31.38,31.65,427545,0
+RGNX.US,D,20200817,000000,31.55,32.72,31.275,32.65,290058,0
+RGNX.US,D,20200818,000000,31.8983,33.21,31.8983,32.66,338016,0
+RGNX.US,D,20200819,000000,32.49,32.49,30.165,30.23,341261,0
+RGNX.US,D,20200820,000000,29.94,30.24,29.3,29.67,417509,0
+RGNX.US,D,20200821,000000,29.78,30.01,29.16,29.16,259742,0
+RGNX.US,D,20200824,000000,29.52,29.52,28.56,29.3,367606,0
+RGNX.US,D,20200825,000000,29.8,31.3899,29.66,30.97,351602,0
+RGNX.US,D,20200826,000000,30.74,30.77,29.51,29.64,255462,0
+RGNX.US,D,20200827,000000,29.74,30.095,29.15,29.66,245520,0
+RGNX.US,D,20200828,000000,29.75,30.2,29.23,29.87,145946,0
+RGNX.US,D,20200831,000000,30.07,30.66,29.71,30.52,267629,0
+RGNX.US,D,20200901,000000,30.51,30.56,29.34,29.48,338569,0
+RGNX.US,D,20200902,000000,29.45,30.7,28.94,30.46,304175,0
+RGNX.US,D,20200903,000000,30.4,31.07,29.18,29.34,281787,0
+RGNX.US,D,20200904,000000,29.4,29.4,27.22,28.41,375366,0
+RGNX.US,D,20200908,000000,28,28.6,27.42,27.89,258791,0
+RGNX.US,D,20200909,000000,28.15,28.38,27.52,27.94,389088,0
+RGNX.US,D,20200910,000000,28.08,28.89,27.61,27.68,267980,0
+RGNX.US,D,20200911,000000,27.77,28.18,26.3378,27.01,345774,0
+RGNX.US,D,20200914,000000,27.28,28.78,27.14,28.67,451055,0
+RGNX.US,D,20200915,000000,29.05,30.22,28.91,29.17,306561,0
+RGNX.US,D,20200916,000000,29.2,30.39,29.15,29.79,279971,0
+RGNX.US,D,20200917,000000,29.14,30.03,29.09,29.52,233803,0
+RGNX.US,D,20200918,000000,29.83,30.01,28.56,29.95,1073992,0
+RGNX.US,D,20200921,000000,29.43,29.43,27.43,27.76,455238,0
+RGNX.US,D,20200922,000000,28.19,28.92,27.23,28.9,172959,0
+RGNX.US,D,20200923,000000,27.35,29.12,25.925,28.54,1235573,0
+RGNX.US,D,20200924,000000,28.4,28.4,26.54,27.01,384105,0
+RGNX.US,D,20200925,000000,26.87,27.99,26.87,27.85,368831,0
+RGNX.US,D,20200928,000000,28.14,28.21,26.84,27.36,396558,0
+RGNX.US,D,20200929,000000,27.65,28.23,27.256,27.91,278503,0
+RGNX.US,D,20200930,000000,28.05,28.55,27.02,27.52,304516,0
+RGNX.US,D,20201001,000000,27.4,27.92,26.855,27.53,310372,0
+RGNX.US,D,20201002,000000,27.09,27.89,26.52,26.52,215071,0
+RGNX.US,D,20201005,000000,26.84,28.55,26.69,28.13,530377,0
+RGNX.US,D,20201006,000000,28.15,28.37,27.51,27.58,308549,0
+RGNX.US,D,20201007,000000,27.52,28.2,27.33,28.11,306570,0
+RGNX.US,D,20201008,000000,28.59,29.12,27.98,29.05,690480,0
+RGNX.US,D,20201009,000000,29.095,29.8425,29.05,29.28,281438,0
+RGNX.US,D,20201012,000000,29.22,29.88,28.91,29.68,196278,0
+RGNX.US,D,20201013,000000,29.58,29.85,28.5,28.7,274246,0
+RGNX.US,D,20201014,000000,28.75,29.09,27.72,28.21,413144,0
+RGNX.US,D,20201015,000000,28.15,28.99,27.695,28.28,186830,0
+RGNX.US,D,20201016,000000,28.48,29.24,28.02,28.74,208091,0
+RGNX.US,D,20201019,000000,28.98,29.75,27.385,27.44,436109,0
+RGNX.US,D,20201020,000000,27.74,28.1,26.4,27.03,265528,0
+RGNX.US,D,20201021,000000,26.9,27.4,26.45,27.105,505442,0
+RGNX.US,D,20201022,000000,27.04,28.51,27.04,28.5,484418,0
+RGNX.US,D,20201023,000000,28.82,28.96,27.83,28.86,182272,0
+RGNX.US,D,20201026,000000,28.06,29.1886,28,29.05,387422,0
+RGNX.US,D,20201027,000000,29.11,30,28.53,29.75,269599,0
+RGNX.US,D,20201028,000000,29.16,29.16,27.79,28.46,311336,0
+RGNX.US,D,20201029,000000,28.34,29.7,27.59,29.32,300841,0
+RGNX.US,D,20201030,000000,29.58,29.58,28.16,28.76,235401,0
+RGNX.US,D,20201102,000000,28.97,28.9878,27.145,27.93,213283,0
+RGNX.US,D,20201103,000000,28.22,28.96,27.69,28.69,387766,0
+RGNX.US,D,20201104,000000,28.45,31.32,28.18,31.06,327218,0
+RGNX.US,D,20201105,000000,31.65,31.72,27.2,29.01,652983,0
+RGNX.US,D,20201106,000000,29,30.11,28.995,30.01,510659,0
+RGNX.US,D,20201109,000000,31.23,33.75,30.885,33,831727,0
+RGNX.US,D,20201110,000000,33.08,33.87,31.35,33.6,550858,0
+RGNX.US,D,20201111,000000,33.73,34.46,32.81,34.25,348479,0
+RGNX.US,D,20201112,000000,34.12,34.63,33,33.58,528151,0
+RGNX.US,D,20201113,000000,33.97,34.68,33.6,34.53,235010,0
+RGNX.US,D,20201116,000000,35,35.83,34.8,35.78,505767,0
+RGNX.US,D,20201117,000000,35.48,36.77,35.39,36.6,257693,0
+RGNX.US,D,20201118,000000,36.98,37.7,36.48,36.51,338986,0
+RGNX.US,D,20201119,000000,36.33,36.9999,35.9218,36.58,261813,0
+RGNX.US,D,20201120,000000,36.2,36.72,35.72,36.45,273638,0
+RGNX.US,D,20201123,000000,36.82,36.975,34.38,34.49,410494,0
+RGNX.US,D,20201124,000000,34.98,36.25,34.49,35.92,249065,0
+RGNX.US,D,20201125,000000,35.97,35.99,35.2,35.65,166521,0
+RGNX.US,D,20201127,000000,35.69,37.12,34.34,37.05,117976,0
+RGNX.US,D,20201130,000000,36.84,37.1366,34.52,34.84,363864,0
+RGNX.US,D,20201201,000000,34.98,37.24,34.91,36.47,265540,0
+RGNX.US,D,20201202,000000,36.41,37.91,35.93,37.68,242834,0
+RGNX.US,D,20201203,000000,37.9,38.62,37.5,37.9,188291,0
+RGNX.US,D,20201204,000000,38.16,38.62,37.54,37.86,200299,0
+RGNX.US,D,20201207,000000,37.76,38.42,36.37,36.5,386912,0
+RGNX.US,D,20201208,000000,36.29,37.43,35.68,37.37,435492,0
+RGNX.US,D,20201209,000000,38.8,39.37,36.83,38.93,745176,0
+RGNX.US,D,20201210,000000,38.82,40.38,38.33,38.85,594875,0
+RGNX.US,D,20201211,000000,38.7,40.71,38.36,39.96,338750,0
+RGNX.US,D,20201214,000000,41.04,42.64,39.55,40.2,651294,0
+RGNX.US,D,20201215,000000,40.55,43.15,40.5,43.13,500211,0
+RGNX.US,D,20201216,000000,43.89,45.95,42.93,43.38,572249,0
+RGNX.US,D,20201217,000000,43,43.96,41.91,43.61,444867,0
+RGNX.US,D,20201218,000000,44.04,44.99,43.29,44.93,1288807,0
+RGNX.US,D,20201221,000000,45,46.75,43.719,46.59,419562,0
+RGNX.US,D,20201222,000000,47.48,49.95,46.61,49.35,389923,0
+RGNX.US,D,20201223,000000,50,50.15,48.56,48.78,294959,0
+RGNX.US,D,20201224,000000,48.75,50,48.72,48.72,90920,0
+RGNX.US,D,20201228,000000,49.94,49.95,47.66,47.9,266889,0
+RGNX.US,D,20201229,000000,47.5,47.69,45.15,46.48,396177,0
+RGNX.US,D,20201230,000000,46.52,48.2505,46.5,46.75,402610,0
+RGNX.US,D,20201231,000000,46.91,46.91,44.85,45.36,289152,0
+RGNX.US,D,20210104,000000,45.39,46.03,44.16,44.97,317209,0
+RGNX.US,D,20210105,000000,45.75,45.75,44.33,44.91,216167,0
+RGNX.US,D,20210106,000000,47.67,49.48,46.5,48.68,749505,0
+RGNX.US,D,20210107,000000,48.05,50.17,47.35,49.49,863731,0
+RGNX.US,D,20210108,000000,47.88,48.88,45.74,46.96,2662275,0
+RGNX.US,D,20210111,000000,46.84,49.43,46.05,48.13,2028686,0
+RGNX.US,D,20210112,000000,48.09,50.1,48.015,48.74,440410,0
+RGNX.US,D,20210113,000000,48.38,49.19,47.29,47.43,278546,0
+RGNX.US,D,20210114,000000,47.86,50.26,47.45,49.95,601759,0
+RGNX.US,D,20210115,000000,49.5,50.08,47.37,48.34,398746,0
+RGNX.US,D,20210119,000000,49.32,49.63,47.62,47.85,437705,0
+RGNX.US,D,20210120,000000,48.05,48.63,44.02,44.63,983728,0
+RGNX.US,D,20210121,000000,44.42,45.425,42.62,42.695,733820,0
+RGNX.US,D,20210122,000000,42.62,43.95,41.5,43.28,474760,0
+RGNX.US,D,20210125,000000,43.17,45.1,42.22,44.99,312542,0
+RGNX.US,D,20210126,000000,45.66,45.66,42.04,42.31,382194,0
+RGNX.US,D,20210127,000000,41.52,43.74,40.26,41.57,516883,0
+RGNX.US,D,20210128,000000,42.32,42.63,40.72,41.57,707695,0
+RGNX.US,D,20210129,000000,42.02,43.1,41.0322,41.33,388306,0
+RGNX.US,D,20210201,000000,42.3,43.57,41.05,43.2,352184,0
+RGNX.US,D,20210202,000000,42.925,45.6699,42.9,45.2,386907,0
+RGNX.US,D,20210203,000000,45.37,46.2,44.51,45.23,333388,0
+RGNX.US,D,20210204,000000,45.95,46.07,44.57,44.85,260756,0
+RGNX.US,D,20210205,000000,45.64,46.5,44.46,46.33,312397,0
+RGNX.US,D,20210208,000000,47,49.27,46.2,48.75,399205,0
+RGNX.US,D,20210209,000000,48.73,48.9343,46.9526,47.23,371804,0
+RGNX.US,D,20210210,000000,48.03,49,46.05,47.63,238444,0
+RGNX.US,D,20210211,000000,47.52,47.77,46.76,47.33,256830,0
+RGNX.US,D,20210212,000000,47.49,49.5,46.34,46.96,374201,0
+RGNX.US,D,20210216,000000,47.55,48.2299,45.97,46.25,358829,0
+RGNX.US,D,20210217,000000,45.89,45.89,43.73,44.72,611619,0
+RGNX.US,D,20210218,000000,44.905,44.905,42,42.28,335105,0
+RGNX.US,D,20210219,000000,42.5,44.66,42.06,43.22,257789,0
+RGNX.US,D,20210222,000000,42.45,42.79,40.36,40.7,555526,0
+RGNX.US,D,20210223,000000,39.45,40.46,37.91,40.08,594860,0
+RGNX.US,D,20210224,000000,40.05,42,39.95,40.98,281978,0
+RGNX.US,D,20210225,000000,40.77,41.69,39.24,39.98,278986,0
+RGNX.US,D,20210226,000000,40.1,41.33,38.9725,40.91,428184,0
+RGNX.US,D,20210301,000000,41.9,43,41.05,42.51,386150,0
+RGNX.US,D,20210302,000000,40.52,42.29,40.02,41.31,310651,0
+RGNX.US,D,20210303,000000,41.66,41.69,40.09,40.14,286305,0
+RGNX.US,D,20210304,000000,39.68,40.61,38.35,39.21,418673,0
+RGNX.US,D,20210305,000000,40.01,40.045,36.43,39.93,421520,0
+RGNX.US,D,20210308,000000,39.93,40.82,39.09,39.28,276427,0
+RGNX.US,D,20210309,000000,39.98,42.53,39.7298,41.82,283706,0
+RGNX.US,D,20210310,000000,42.69,43.16,40.2,40.5,370286,0
+RGNX.US,D,20210311,000000,41,41.71,40.05,41.59,260961,0
+RGNX.US,D,20210312,000000,41.33,41.43,40.335,40.77,199434,0
+RGNX.US,D,20210315,000000,40.88,41.79,40.26,41.77,187047,0
+RGNX.US,D,20210316,000000,41.99,42.44,40,40.91,355780,0
+RGNX.US,D,20210317,000000,40.56,41.83,40.16,41.23,294325,0
+RGNX.US,D,20210318,000000,40.81,41.99,39.06,39.3,386396,0
+RGNX.US,D,20210319,000000,39.31,40.8,38.97,39.99,1294433,0
+RGNX.US,D,20210322,000000,39.91,40.545,39.08,39.22,442821,0
+RGNX.US,D,20210323,000000,38.7,39.01,37.03,37.53,485853,0
+RGNX.US,D,20210324,000000,37.57,38.2878,34.49,34.53,353006,0
+RGNX.US,D,20210325,000000,35.29,35.29,33.39,34.54,559145,0
+RGNX.US,D,20210326,000000,34.84,35.26,33.77,34.495,349123,0
+RGNX.US,D,20210329,000000,34.06,34.245,32.51,33.65,465759,0
+RGNX.US,D,20210330,000000,33.74,34.54,32.18,33.61,333618,0
+RGNX.US,D,20210331,000000,33.88,35.04,33.34,34.11,473954,0
+RGNX.US,D,20210401,000000,34.73,36.11,33.7,34.36,276993,0
+RGNX.US,D,20210405,000000,34.86,35.18,34.05,34.9,219536,0
+RGNX.US,D,20210406,000000,34.64,35.13,34.29,34.53,309096,0
+RGNX.US,D,20210407,000000,34.69,34.69,33.88,34.1,417419,0
+RGNX.US,D,20210408,000000,34.36,35.25,34.08,35.18,364486,0
+RGNX.US,D,20210409,000000,35.37,35.37,34.1472,35.17,336617,0
+RGNX.US,D,20210412,000000,34.95,35.16,33.22,33.75,373650,0
+RGNX.US,D,20210413,000000,33.68,35.49,33.68,34.66,374869,0
+RGNX.US,D,20210414,000000,34.9,36.25,34.8628,35.34,204768,0
+RGNX.US,D,20210415,000000,35.9,36.3599,35.46,35.87,176190,0
+RGNX.US,D,20210416,000000,36.21,36.595,34.07,34.51,213824,0
+RGNX.US,D,20210419,000000,34.83,34.83,33.07,33.89,221815,0
+RGNX.US,D,20210420,000000,33.45,34.68,33.02,33.28,389970,0
+RGNX.US,D,20210421,000000,33.44,33.76,32.69,33.57,271402,0
+RGNX.US,D,20210422,000000,33.5,35.32,33.22,34.54,251581,0
+RGNX.US,D,20210423,000000,34.7,34.89,33.6,34.2,278902,0
+RGNX.US,D,20210426,000000,34.23,35.89,34.14,35.57,201336,0
+RGNX.US,D,20210427,000000,35.88,36,34.44,34.91,136886,0
+RGNX.US,D,20210428,000000,34.67,36.27,34.11,35.8,185293,0
+RGNX.US,D,20210429,000000,35.98,35.98,34.17,34.67,164574,0
+RGNX.US,D,20210430,000000,34.51,35.49,34.405,34.69,207665,0
+RGNX.US,D,20210503,000000,34.79,35.44,34.01,34.08,343029,0
+RGNX.US,D,20210504,000000,33.78,34.72,32.93,33.08,325233,0
+RGNX.US,D,20210505,000000,32.79,34.07,32.01,32.46,258374,0
+RGNX.US,D,20210506,000000,33.78,34.79,31.51,34.68,638400,0
+RGNX.US,D,20210507,000000,35.34,36.465,34.55,36.27,580420,0
+RGNX.US,D,20210510,000000,36.13,36.77,35.2,36,718714,0
+RGNX.US,D,20210511,000000,34.65,36.29,34.51,35.78,502385,0
+RGNX.US,D,20210512,000000,35.47,35.82,34.71,34.81,320170,0
+RGNX.US,D,20210513,000000,34.95,35.73,34.3,35.29,385140,0
+RGNX.US,D,20210514,000000,35.81,36.77,35.15,36.14,338999,0
+RGNX.US,D,20210517,000000,35.8,36.47,34.66,34.74,141410,0
+RGNX.US,D,20210518,000000,35,36.42,34.8,35.44,129823,0
+RGNX.US,D,20210519,000000,35,35.53,34.65,35.07,315121,0
+RGNX.US,D,20210520,000000,35.28,35.72,34.88,35.53,152734,0
+RGNX.US,D,20210521,000000,35.86,36.09,35.07,35.12,334946,0
+RGNX.US,D,20210524,000000,35.29,35.99,34.18,34.32,196678,0
+RGNX.US,D,20210525,000000,34.24,34.46,33.51,33.54,304300,0
+RGNX.US,D,20210526,000000,33.83,34.62,33.55,34.19,174831,0
+RGNX.US,D,20210527,000000,34.61,35.68,34.04,35.25,531070,0
+RGNX.US,D,20210528,000000,35.29,36.42,35.13,35.27,273438,0
+RGNX.US,D,20210601,000000,35.36,35.905,34.24,35.75,297419,0
+RGNX.US,D,20210602,000000,35.695,36.15,34.86,35.03,881565,0
+RGNX.US,D,20210603,000000,34.62,35.26,34.16,34.64,289279,0
+RGNX.US,D,20210604,000000,34.64,35.76,34.54,35.52,164552,0
+RGNX.US,D,20210607,000000,35.39,37.75,35.21,37.39,341983,0
+RGNX.US,D,20210608,000000,37.84,38.48,36.71,37.56,228959,0
+RGNX.US,D,20210609,000000,37.89,38.64,37.2,37.41,200479,0
+RGNX.US,D,20210610,000000,37.4,38.065,37.145,37.77,211424,0
+RGNX.US,D,20210611,000000,37.83,38.09,37.22,37.68,128372,0
+RGNX.US,D,20210614,000000,37.76,38.22,37.27,37.52,368984,0
+RGNX.US,D,20210615,000000,37.49,37.615,35.96,36.56,162728,0
+RGNX.US,D,20210616,000000,36.61,38.345,36.61,38.3,308984,0
+RGNX.US,D,20210617,000000,38.39,38.75,37.3301,37.89,462720,0
+RGNX.US,D,20210618,000000,37.32,37.98,37.155,37.74,610546,0
+RGNX.US,D,20210621,000000,37.88,38.945,37.64,38.28,235291,0
+RGNX.US,D,20210622,000000,38.05,38.23,37.17,38.13,324118,0
+RGNX.US,D,20210623,000000,38.33,38.9,37.82,38.52,213097,0
+RGNX.US,D,20210624,000000,38.85,40.59,38.59,40.25,448424,0
+RGNX.US,D,20210625,000000,40.25,40.72,39.88,40.48,1155822,0
+RGNX.US,D,20210628,000000,40.83,40.83,38.6,38.98,278580,0
+RGNX.US,D,20210629,000000,38.88,39.5,38.31,38.44,176428,0
+RGNX.US,D,20210630,000000,38.47,39.89,38,38.85,220242,0
+RGNX.US,D,20210701,000000,39.16,39.59,38.67,39.59,166142,0
+RGNX.US,D,20210702,000000,39.25,39.985,38.92,39.74,338020,0
+RGNX.US,D,20210706,000000,39.67,39.8565,38.39,38.44,215563,0
+RGNX.US,D,20210707,000000,38.44,39.17,37.21,37.64,339277,0
+RGNX.US,D,20210708,000000,36.97,38.29,36.55,37.99,212212,0
+RGNX.US,D,20210709,000000,38.04,38.37,37.51,37.86,118021,0
+RGNX.US,D,20210712,000000,38.04,38.85,36.99,37.09,194468,0
+RGNX.US,D,20210713,000000,36.9,37.25,36.35,36.51,219150,0
+RGNX.US,D,20210714,000000,36.61,36.74,35.85,35.97,375317,0
+RGNX.US,D,20210715,000000,35.92,36.16,35.06,35.97,239396,0
+RGNX.US,D,20210716,000000,36.36,36.915,35.955,36.26,290548,0
+RGNX.US,D,20210719,000000,34.894,36.51,34.894,35.59,308880,0
+RGNX.US,D,20210720,000000,35.755,37.43,35.37,37.24,311802,0
+RGNX.US,D,20210721,000000,37.26,37.77,36.7375,37.69,206770,0
+RGNX.US,D,20210722,000000,37.58,37.99,37.165,37.35,144652,0
+RGNX.US,D,20210723,000000,37.46,37.48,34.99,35.02,432948,0
+RGNX.US,D,20210726,000000,34.84,34.84,33.29,33.38,459186,0
+RGNX.US,D,20210727,000000,33.05,33.31,32.14,32.62,429442,0
+RGNX.US,D,20210728,000000,32.64,34.365,32.01,34,195318,0
+RGNX.US,D,20210729,000000,34.03,34.39,32.27,32.55,293532,0
+RGNX.US,D,20210730,000000,32.23,33.51,31.85,32.32,355274,0
+RGNX.US,D,20210802,000000,32.43,33.56,31.89,31.96,467283,0
+RGNX.US,D,20210803,000000,32.21,32.705,31.57,32.05,370056,0
+RGNX.US,D,20210804,000000,31.79,32.66,31.41,31.55,180021,0
+RGNX.US,D,20210805,000000,31.55,32.34,31.44,32.15,320330,0
+RGNX.US,D,20210806,000000,32.51,32.95,30.87,31.31,356379,0
+RGNX.US,D,20210809,000000,32.13,33.9981,31.31,32.5,444638,0
+RGNX.US,D,20210810,000000,28.715,32.09,27.0192,31.33,567011,0
+RGNX.US,D,20210811,000000,31.69,32.0292,31.22,31.5,479172,0
+RGNX.US,D,20210812,000000,31.43,32.44,31,31.41,257051,0
+RGNX.US,D,20210813,000000,31.65,31.79,31.04,31.43,452223,0
+RGNX.US,D,20210816,000000,31.311,31.84,31.02,31.04,471333,0
+RGNX.US,D,20210817,000000,30.77,31.49,30.13,31.46,411021,0
+RGNX.US,D,20210818,000000,31.66,32.29,31.61,31.8,444511,0
+RGNX.US,D,20210819,000000,31.72,32.02,29.05,29.09,342826,0
+RGNX.US,D,20210820,000000,28.83,30.17,28.26,29.63,322523,0
+RGNX.US,D,20210823,000000,30.18,31.775,29.875,31.76,375569,0
+RGNX.US,D,20210824,000000,31.73,31.88,30.5,31.63,285966,0
+RGNX.US,D,20210825,000000,31.4,32.16,30.58,31.57,521658,0
+RGNX.US,D,20210826,000000,31.89,31.91,30.9302,31.2,338289,0
+RGNX.US,D,20210827,000000,31.37,32.16,30.76,31.99,449323,0
+RGNX.US,D,20210830,000000,32.06,32.49,31.51,31.77,279909,0
+RGNX.US,D,20210831,000000,31.66,32.5,31.46,32.3,517327,0
+RGNX.US,D,20210901,000000,32.69,33.74,32.55,33.62,569427,0
+RGNX.US,D,20210902,000000,33.69,34.97,33.03,34.74,397957,0
+RGNX.US,D,20210903,000000,34.61,35.48,34.46,34.98,317224,0
+RGNX.US,D,20210907,000000,34.91,35.34,34.255,34.34,349628,0
+RGNX.US,D,20210908,000000,34.45,34.45,33.34,33.48,281861,0
+RGNX.US,D,20210909,000000,33.2,33.88,33.18,33.64,235646,0
+RGNX.US,D,20210910,000000,34.02,34.03,32.5,33.08,242680,0
+RGNX.US,D,20210913,000000,40.3111,43.96,38.97,43.4,3051222,0
+RGNX.US,D,20210914,000000,44.04,46.46,44.04,45.68,1183434,0
+RGNX.US,D,20210915,000000,45.68,46.19,45.03,45.17,697043,0
+RGNX.US,D,20210916,000000,44.52,45.1,43.25,44.63,558467,0
+RGNX.US,D,20210917,000000,44.98,45.18,42.93,45.04,1021187,0
+RGNX.US,D,20210920,000000,43.92,45.17,42.735,43.58,494900,0
+RGNX.US,D,20210921,000000,43.93,44.85,43.5124,44.23,240915,0
+RGNX.US,D,20210922,000000,44.21,44.44,42.91,43.06,274523,0
+RGNX.US,D,20210923,000000,43.33,43.535,42.4257,43.48,250949,0
+RGNX.US,D,20210924,000000,42.99,43.49,42.22,42.32,249654,0
+RGNX.US,D,20210927,000000,42.19,43.81,41.52,43.63,462512,0
+RGNX.US,D,20210928,000000,43.41,44.2,42.52,43.49,552533,0
+RGNX.US,D,20210929,000000,43.93,44.4,42.02,42.1,456466,0
+RGNX.US,D,20210930,000000,42.35,42.85,41.44,41.92,225826,0
+RGNX.US,D,20211001,000000,42.15,44.35,38,40.28,1040599,0
+RGNX.US,D,20211004,000000,39.47,39.845,31.13,32.33,2476251,0
+RGNX.US,D,20211005,000000,32,32,29.74,30.9,682563,0
+RGNX.US,D,20211006,000000,30.62,32.755,30.17,32.5,854751,0
+RGNX.US,D,20211007,000000,32.26,33.06,31.625,32.49,383459,0
+RGNX.US,D,20211008,000000,32.62,32.8,31.22,31.67,334899,0
+RGNX.US,D,20211011,000000,32.56,33.97,31.2101,33.61,500954,0
+RGNX.US,D,20211012,000000,33.51,36.485,33.42,35.96,510147,0
+RGNX.US,D,20211013,000000,35.76,36.14,35,35.51,231770,0
+RGNX.US,D,20211014,000000,35.79,36.97,35.47,36.31,253790,0
+RGNX.US,D,20211015,000000,36.78,36.78,35.605,35.95,225028,0
+RGNX.US,D,20211018,000000,35.71,36.14,35.15,35.38,296023,0
+RGNX.US,D,20211019,000000,35.94,35.94,34.59,34.7,299099,0
+RGNX.US,D,20211020,000000,34.7,35.68,34.37,34.8,250431,0
+RGNX.US,D,20211021,000000,34.84,36.4,34.61,35.03,237923,0
+RGNX.US,D,20211022,000000,34.87,36.24,34.385,36.14,243715,0
+RGNX.US,D,20211025,000000,36.44,36.7,35.55,36.55,216437,0
+RGNX.US,D,20211026,000000,36.18,36.95,35.86,35.98,169572,0
+RGNX.US,D,20211027,000000,35.98,36.47,35.1224,35.22,278111,0
+RGNX.US,D,20211028,000000,35.54,36.58,35.15,36.53,281600,0
+RGNX.US,D,20211029,000000,36.53,36.61,35.38,35.44,210300,0
+RGNX.US,D,20211101,000000,35.44,36.41,34.84,36.16,339539,0
+RGNX.US,D,20211102,000000,36.04,36.63,35.1,36.59,256524,0
+RGNX.US,D,20211103,000000,38.28,38.815,35.665,37.74,303924,0
+RGNX.US,D,20211104,000000,37.68,38.9042,37.06,38.56,305403,0
+RGNX.US,D,20211105,000000,38.65,39.24,37.86,39.06,382488,0
+RGNX.US,D,20211108,000000,40,40.59,38.12,38.42,502133,0
+RGNX.US,D,20211109,000000,38.38,38.84,37.03,38.14,310105,0
+RGNX.US,D,20211110,000000,38,39.1069,37.15,37.33,297080,0
+RGNX.US,D,20211111,000000,37.21,38.28,36.86,37.55,153857,0
+RGNX.US,D,20211112,000000,37.74,38.35,37.01,37.79,156149,0
+RGNX.US,D,20211115,000000,37.9,38.235,31.53,31.72,603926,0
+RGNX.US,D,20211116,000000,31.51,32.35,30.3476,31.84,423064,0
+RGNX.US,D,20211117,000000,31.65,32.1,30.77,31.49,296849,0
+RGNX.US,D,20211118,000000,31.91,32.23,30.81,32,317655,0
+RGNX.US,D,20211119,000000,32.03,34.02,31.31,33.51,306605,0
+RGNX.US,D,20211122,000000,34.24,34.87,32.6901,33.72,428390,0
+RGNX.US,D,20211123,000000,33.37,34.02,32.655,33.87,374801,0
+RGNX.US,D,20211124,000000,33.77,33.77,32.57,33.21,209967,0
+RGNX.US,D,20211126,000000,32.77,32.8,30.25,30.96,263459,0
+RGNX.US,D,20211129,000000,31.13,31.6543,30.05,30.19,342638,0
+RGNX.US,D,20211130,000000,30.02,32.34,29.12,32,633288,0
+RGNX.US,D,20211201,000000,32.3,32.85,30.28,30.3,444310,0
+RGNX.US,D,20211202,000000,30.14,31.89,29.87,31.64,606736,0
+RGNX.US,D,20211203,000000,31.56,31.66,30.34,30.59,412321,0
+RGNX.US,D,20211206,000000,30.66,31.97,29.66,31.81,367757,0
+RGNX.US,D,20211207,000000,32.62,33.3,31.74,31.96,464165,0
+RGNX.US,D,20211208,000000,31.95,33.11,31.51,32.74,244366,0
+RGNX.US,D,20211209,000000,33.09,33.42,31.53,31.58,235101,0
+RGNX.US,D,20211210,000000,31.81,32.5899,31.24,32.02,268745,0
+RGNX.US,D,20211213,000000,31.81,32.83,31.55,32.71,286867,0
+RGNX.US,D,20211214,000000,32.25,32.885,31.6727,32.13,283147,0
+RGNX.US,D,20211215,000000,31.19,32.68,30.4615,32.66,423226,0
+RGNX.US,D,20211216,000000,32.51,33.01,30.28,30.47,387890,0
+RGNX.US,D,20211217,000000,30.47,33.33,29.6674,32.54,1669872,0
+RGNX.US,D,20211220,000000,32.25,33.34,31.525,33,341024,0
+RGNX.US,D,20211221,000000,33.01,34.28,32.74,34.16,264823,0
+RGNX.US,D,20211222,000000,33.56,34.98,33.55,34.36,294852,0
+RGNX.US,D,20211223,000000,34.53,36.35,34.28,34.78,335392,0
+RGNX.US,D,20211227,000000,34.5,35.35,33.67,33.71,241514,0
+RGNX.US,D,20211228,000000,33.17,34.805,33.01,33.12,225293,0
+RGNX.US,D,20211229,000000,32.87,33.11,32.17,32.77,265174,0
+RGNX.US,D,20211230,000000,32.91,34.23,32.2,32.38,616823,0
+RGNX.US,D,20211231,000000,32.44,33.05,31.56,32.7,516316,0
+RGNX.US,D,20220103,000000,32.96,34.44,32.39,34.31,352999,0
+RGNX.US,D,20220104,000000,34.46,34.46,31.79,32.06,293901,0
+RGNX.US,D,20220105,000000,31.77,32.42,29.63,29.72,371325,0
+RGNX.US,D,20220106,000000,30,30.31,28.9,29.56,406444,0
+RGNX.US,D,20220107,000000,28.945,30.115,28.945,29.17,273241,0
+RGNX.US,D,20220110,000000,28.88,28.88,27.36,28.24,417127,0
+RGNX.US,D,20220111,000000,28.1,29.07,27.76,28.67,525086,0
+RGNX.US,D,20220112,000000,28.78,28.87,26.78,26.95,679716,0
+RGNX.US,D,20220113,000000,26.96,27.33,25.8,26.58,573362,0
+RGNX.US,D,20220114,000000,26.53,28.05,26.1,27.96,442944,0
+RGNX.US,D,20220118,000000,27.4,27.4996,26.22,26.35,441144,0
+RGNX.US,D,20220119,000000,26.81,27.45,26.08,26.17,280401,0
+RGNX.US,D,20220120,000000,26.58,27.01,25.32,25.41,255947,0
+RGNX.US,D,20220121,000000,25.13,26.13,24.8,24.91,456946,0
+RGNX.US,D,20220124,000000,24.7,26.48,24.135,26.26,575749,0
+RGNX.US,D,20220125,000000,25.74,26.45,24.26,26.11,328736,0
+RGNX.US,D,20220126,000000,26.51,27.49,25.73,25.89,409783,0
+RGNX.US,D,20220127,000000,26.16,26.66,24.745,24.87,340019,0
+RGNX.US,D,20220128,000000,24.62,25.74,24.28,25.72,312735,0
+RGNX.US,D,20220131,000000,25.77,26.6,25.77,26.4,452451,0
+RGNX.US,D,20220201,000000,26.4,26.92,25.72,26.83,672704,0
+RGNX.US,D,20220202,000000,26.62,27.24,24.69,24.88,366872,0
+RGNX.US,D,20220203,000000,25.25,25.71,24.45,24.77,352652,0
+RGNX.US,D,20220204,000000,25.02,26.32,24.25,26.1,530471,0
+RGNX.US,D,20220207,000000,26.42,27.3516,26.06,26.83,720560,0
+RGNX.US,D,20220208,000000,27.03,27.42,26.32,27.22,339220,0
+RGNX.US,D,20220209,000000,27.47,27.86,26.97,27.64,853105,0
+RGNX.US,D,20220210,000000,26.68,27.2152,25.02,25.71,898626,0
+RGNX.US,D,20220211,000000,25.83,26.39,24.85,25.1,411933,0
+RGNX.US,D,20220214,000000,25.33,25.55,24.635,25.1,393262,0
+RGNX.US,D,20220215,000000,25.44,27.07,25.41,26.95,314417,0
+RGNX.US,D,20220216,000000,26.69,27,25.96,26.58,187245,0
+RGNX.US,D,20220217,000000,26.03,26.26,25.615,25.75,306489,0
+RGNX.US,D,20220218,000000,25.45,26.09,24.45,24.62,337242,0
+RGNX.US,D,20220222,000000,24.47,25.93,24.11,25.26,465793,0
+RGNX.US,D,20220223,000000,25.46,25.75,24.84,24.86,333423,0
+RGNX.US,D,20220224,000000,24.09,25.77,24.09,25.69,671051,0
+RGNX.US,D,20220225,000000,25.58,25.95,24.94,25.83,645925,0
+RGNX.US,D,20220228,000000,25.67,26.68,25.15,26.21,235534,0
+RGNX.US,D,20220301,000000,26.3,27.035,26.085,26.45,731475,0
+RGNX.US,D,20220302,000000,28.2064,30,27.3757,29.12,668623,0
+RGNX.US,D,20220303,000000,29.06,29.4,27.55,28.38,436599,0
+RGNX.US,D,20220304,000000,28.23,28.84,27.51,27.6,359134,0
+RGNX.US,D,20220307,000000,27.4,28.07,26.87,27.53,416967,0
+RGNX.US,D,20220308,000000,27.7,29.92,27.315,29.24,429182,0
+RGNX.US,D,20220309,000000,29.54,30.24,28.85,29.16,418759,0
+RGNX.US,D,20220310,000000,28.64,29.6,28.39,29.57,249441,0
+RGNX.US,D,20220311,000000,29.57,30.11,28.08,28.11,256766,0
+RGNX.US,D,20220314,000000,28.04,28.28,25.71,26.06,512513,0
+RGNX.US,D,20220315,000000,26.23,27.275,25.79,27.06,289546,0
+RGNX.US,D,20220316,000000,27.46,28.31,26.395,28.23,312887,0
+RGNX.US,D,20220317,000000,28.04,28.79,27.68,28.71,276444,0
+RGNX.US,D,20220318,000000,28.75,29.56,28.47,29.32,740573,0
+RGNX.US,D,20220321,000000,29.07,29.61,28.38,29.06,379950,0
+RGNX.US,D,20220322,000000,29.13,30.04,28.88,29.75,285532,0
+RGNX.US,D,20220323,000000,29.77,30.695,29.57,29.88,282589,0
+RGNX.US,D,20220324,000000,30.32,32.02,30.08,31.96,470137,0
+RGNX.US,D,20220325,000000,31.52,32.55,31.4223,32.13,309616,0
+RGNX.US,D,20220328,000000,32.17,32.99,31.4001,32.06,218256,0
+RGNX.US,D,20220329,000000,32.11,33.635,32.11,33.35,453377,0
+RGNX.US,D,20220330,000000,33.25,34.605,32.91,33.05,344753,0
+RGNX.US,D,20220331,000000,33.2,33.835,32.33,33.19,296828,0
+RGNX.US,D,20220401,000000,33.18,35.07,33.14,35.03,522527,0
+RGNX.US,D,20220404,000000,35.3,35.71,34.635,35.04,334967,0
+RGNX.US,D,20220405,000000,34.96,35.48,34.31,34.37,551456,0
+RGNX.US,D,20220406,000000,34.21,34.475,33.595,33.78,281393,0
+RGNX.US,D,20220407,000000,33.82,34.23,32.84,33.02,269936,0
+RGNX.US,D,20220408,000000,33.14,33.14,31.58,31.7,416859,0
+RGNX.US,D,20220411,000000,31.33,31.9,30.33,30.52,376851,0
+RGNX.US,D,20220412,000000,31.2,31.73,29.91,30.25,411632,0
+RGNX.US,D,20220413,000000,30.31,31.315,30.31,31.11,380220,0
+RGNX.US,D,20220414,000000,31.11,31.43,30.43,30.52,234877,0
+RGNX.US,D,20220418,000000,30.66,30.7,29.13,29.44,330141,0
+RGNX.US,D,20220419,000000,29.62,30.875,28.865,30.22,291845,0
+RGNX.US,D,20220420,000000,29.91,31.29,29.91,30.94,385930,0
+RGNX.US,D,20220421,000000,31.21,31.91,29.74,29.76,322219,0
+RGNX.US,D,20220422,000000,29.49,30.43,29.08,29.53,265090,0
+RGNX.US,D,20220425,000000,29.43,29.98,29.18,29.36,309418,0
+RGNX.US,D,20220426,000000,29.2,29.68,27.935,28.11,510501,0
+RGNX.US,D,20220427,000000,28.06,28.96,27.59,28.01,441757,0
+RGNX.US,D,20220428,000000,28.62,28.68,26.92,28.54,368085,0
+RGNX.US,D,20220429,000000,28.37,29.07,27.64,27.76,364661,0
+RGNX.US,D,20220502,000000,27.65,28.58,27.33,28.44,455195,0
+RGNX.US,D,20220503,000000,28.36,28.78,27.83,28.22,224089,0
+RGNX.US,D,20220504,000000,28.45,28.655,26.73,28.44,346410,0
+RGNX.US,D,20220505,000000,27.21,27.94,23.66,24.2,805859,0
+RGNX.US,D,20220506,000000,24.41,24.41,22.031,22.23,454730,0
+RGNX.US,D,20220509,000000,22.28,22.31,19.87,20.01,512926,0
+RGNX.US,D,20220510,000000,21.11,22.38,20.49,21.14,475706,0
+RGNX.US,D,20220511,000000,20.97,21.34,19.18,19.48,608197,0
+RGNX.US,D,20220512,000000,19.07,20.5,19.07,19.79,647132,0
+RGNX.US,D,20220513,000000,20.26,21.412,20.26,20.84,443782,0
+RGNX.US,D,20220516,000000,20.63,21.37,20.12,20.67,415868,0
+RGNX.US,D,20220517,000000,21.25,21.76,20.83,21.7,356752,0
+RGNX.US,D,20220518,000000,21.7,21.7,19.21,19.57,501554,0
+RGNX.US,D,20220519,000000,19.56,19.9,18.69,19.65,440228,0
+RGNX.US,D,20220520,000000,19.95,20.23,18.99,20.08,272947,0
+RGNX.US,D,20220523,000000,20.3,20.74,19.38,19.56,359743,0
+RGNX.US,D,20220524,000000,19.26,19.59,18.69,19.35,306547,0
+RGNX.US,D,20220525,000000,19.24,19.945,18.92,19.45,278221,0
+RGNX.US,D,20220526,000000,19.64,20.63,19.64,20.18,325153,0
+RGNX.US,D,20220527,000000,20.17,21.85,19.88,21.78,394443,0
+RGNX.US,D,20220531,000000,21.59,22.1,20.685,21.04,382168,0
+RGNX.US,D,20220601,000000,21.19,21.54,20.67,21.18,648480,0
+RGNX.US,D,20220602,000000,20.97,21.78,20.73,21.58,374042,0
+RGNX.US,D,20220603,000000,21.37,22.96,21.13,22.84,329445,0
+RGNX.US,D,20220606,000000,23.49,23.86,21.88,22.03,490241,0
+RGNX.US,D,20220607,000000,21.93,23.36,21.93,23.23,467976,0
+RGNX.US,D,20220608,000000,22.92,23.39,22.39,22.66,239322,0
+RGNX.US,D,20220609,000000,22.49,22.61,21.76,21.8,202425,0
+RGNX.US,D,20220610,000000,21.28,21.5673,20.47,20.73,330438,0
+RGNX.US,D,20220613,000000,19.91,20.24,19.31,19.67,367656,0
+RGNX.US,D,20220614,000000,19.84,20.11,19.26,19.91,229019,0
+RGNX.US,D,20220615,000000,20.37,21.23,19.76,20.96,376452,0
+RGNX.US,D,20220616,000000,20.06,20.56,19.17,20.4,341464,0
+RGNX.US,D,20220617,000000,20.65,21.77,20.55,21.09,988448,0
+RGNX.US,D,20220621,000000,21.23,23.13,20.965,22,517543,0
+RGNX.US,D,20220622,000000,21.51,24.21,21.24,23.89,653077,0
+RGNX.US,D,20220623,000000,24.67,26.68,24.41,26.47,936226,0
+RGNX.US,D,20220624,000000,26.41,27.08,25.63,26.5,1256466,0
+RGNX.US,D,20220627,000000,26.46,26.5,25.43,25.85,307209,0
+RGNX.US,D,20220628,000000,26.1,26.24,24,24.38,675777,0
+RGNX.US,D,20220629,000000,24.63,24.79,23.59,24.26,294825,0
+RGNX.US,D,20220630,000000,23.82,25.04,23.37,24.7,323195,0
+RGNX.US,D,20220701,000000,24.66,25.83,24.6,25.64,390699,0
+RGNX.US,D,20220705,000000,25.28,27.06,25.155,27.03,535512,0
+RGNX.US,D,20220706,000000,26.74,28.28,26.6007,27.54,298380,0
+RGNX.US,D,20220707,000000,27.57,28.41,27.265,27.61,362064,0
+RGNX.US,D,20220708,000000,27.12,27.825,26.545,27.7,182862,0
+RGNX.US,D,20220711,000000,27.61,27.96,26.78,27.62,322814,0
+RGNX.US,D,20220712,000000,27.7,29.45,26.14,29.27,492748,0
+RGNX.US,D,20220713,000000,28.48,30.0934,26.0301,29.94,419863,0
+RGNX.US,D,20220714,000000,29.76,30.43,28.57,30.41,551037,0
+RGNX.US,D,20220715,000000,31.13,31.64,29.37,31.59,401361,0
+RGNX.US,D,20220718,000000,31.79,32.14,29.8,30.37,563086,0
+RGNX.US,D,20220719,000000,30.64,32,30.54,31.63,455914,0
+RGNX.US,D,20220720,000000,31.79,32.98,30.91,32.79,524729,0
+RGNX.US,D,20220721,000000,32.74,33.0493,31.97,32.09,203818,0
+RGNX.US,D,20220722,000000,32.26,32.26,31.05,31.17,315337,0
+RGNX.US,D,20220725,000000,31.18,31.445,30.63,31.2,196357,0
+RGNX.US,D,20220726,000000,31.07,32.01,30.41,31.77,274836,0
+RGNX.US,D,20220727,000000,32.05,32.98,31.015,32.82,310831,0
+RGNX.US,D,20220728,000000,32.83,32.98,31.02,32.33,230515,0
+RGNX.US,D,20220729,000000,32.22,32.22,30.73,31.37,396840,0
+RGNX.US,D,20220801,000000,31.1,31.95,30.74,31.04,332250,0
+RGNX.US,D,20220802,000000,30.91,32.19,30.91,31.81,583126,0
+RGNX.US,D,20220803,000000,32.89,34.985,32.59,33.99,420724,0
+RGNX.US,D,20220804,000000,33,35,33,34.74,388124,0
+RGNX.US,D,20220805,000000,34.15,35.73,33.81,35.04,366171,0
+RGNX.US,D,20220808,000000,35.38,35.5,33.44,34.8,269185,0
+RGNX.US,D,20220809,000000,34.22,34.74,33.327,34.01,331681,0
+RGNX.US,D,20220810,000000,34.88,34.88,34.09,34.66,256173,0
+RGNX.US,D,20220811,000000,34.58,34.81,32.75,33.12,426661,0
+RGNX.US,D,20220812,000000,33.4,34.05,32.975,33.37,360228,0
+RGNX.US,D,20220815,000000,33.25,33.665,32.88,33.5,319753,0
+RGNX.US,D,20220816,000000,33.6,33.6,31.62,31.99,283251,0
+RGNX.US,D,20220817,000000,31.63,31.9,31.03,31.2,245299,0
+RGNX.US,D,20220818,000000,31.19,31.82,30.78,31.63,179447,0
+RGNX.US,D,20220819,000000,31.07,31.55,30.82,31.29,214959,0
+RGNX.US,D,20220822,000000,31,31.63,30.93,31.1,212317,0
+RGNX.US,D,20220823,000000,31.24,32.12,30.87,31.73,243114,0
+RGNX.US,D,20220824,000000,31.64,33.46,31.275,33.27,194397,0
+RGNX.US,D,20220825,000000,33.52,33.9,32.75,33.87,192015,0
+RGNX.US,D,20220826,000000,33.79,33.79,31.1,31.19,306449,0
+RGNX.US,D,20220829,000000,30.63,31.245,30.05,30.48,244251,0
+RGNX.US,D,20220830,000000,30.63,30.78,29.39,29.88,414200,0
+RGNX.US,D,20220831,000000,30.67,30.915,29.25,29.5,241204,0
+RGNX.US,D,20220901,000000,29.16,30.89,28.69,30,695318,0
+RGNX.US,D,20220902,000000,30.29,31.32,29.23,29.62,345316,0
+RGNX.US,D,20220906,000000,29.7,29.79,26.66,26.92,418823,0
+RGNX.US,D,20220907,000000,26.8,28.18,26.6,28.08,349969,0
+RGNX.US,D,20220908,000000,27.92,29.18,27.87,28.26,246954,0
+RGNX.US,D,20220909,000000,28.68,29.29,28.13,28.87,271780,0
+RGNX.US,D,20220912,000000,29.02,29.46,28.54,28.76,197947,0
+RGNX.US,D,20220913,000000,27.75,27.915,26.29,26.33,362791,0
+RGNX.US,D,20220914,000000,26.43,27.1,25.79,26.82,361188,0
+RGNX.US,D,20220915,000000,26.73,27.18,26.41,26.93,366551,0
+RGNX.US,D,20220916,000000,26.42,26.42,25.3,25.98,638817,0
+RGNX.US,D,20220919,000000,26.06,26.19,25.47,25.74,306909,0
+RGNX.US,D,20220920,000000,25.41,25.98,25.03,25.35,227936,0
+RGNX.US,D,20220921,000000,25.49,25.555,24,24.07,331307,0
+RGNX.US,D,20220922,000000,23.8,24.08,23.11,23.53,266659,0
+RGNX.US,D,20220923,000000,23.42,23.465,22.2,22.86,351977,0
+RGNX.US,D,20220926,000000,22.78,23.37,22.21,22.29,255404,0
+RGNX.US,D,20220927,000000,22.73,23.5,22.62,23.19,499995,0
+RGNX.US,D,20220928,000000,23.66,24.93,23.61,24.67,557317,0
+RGNX.US,D,20220929,000000,24.37,25.05,24,24.92,532615,0
+RGNX.US,D,20220930,000000,25.08,27.2,25,26.43,487428,0
+RGNX.US,D,20221003,000000,27,27.08,23.72,24.17,550925,0
+RGNX.US,D,20221004,000000,24.33,26.3203,22.16,22.6,801373,0
+RGNX.US,D,20221005,000000,22.3,22.87,21.7,22.78,506085,0
+RGNX.US,D,20221006,000000,22.82,23.44,22.64,23.12,404190,0
+RGNX.US,D,20221007,000000,22.77,23.09,22.31,22.36,457670,0
+RGNX.US,D,20221010,000000,22.24,22.42,21.82,21.98,277752,0
+RGNX.US,D,20221011,000000,21.93,22.32,21.49,22.17,355470,0
+RGNX.US,D,20221012,000000,22.17,22.6,21.74,22.46,184176,0
+RGNX.US,D,20221013,000000,21.75,22.775,21.6,22.68,225747,0
+RGNX.US,D,20221014,000000,22.94,23.43,22.27,22.37,218281,0
+RGNX.US,D,20221017,000000,22.74,24.07,22.42,23.73,301617,0
+RGNX.US,D,20221018,000000,24.12,24.51,23.59,23.71,256959,0
+RGNX.US,D,20221019,000000,23.36,23.59,22.17,22.47,563612,0
+RGNX.US,D,20221020,000000,22.48,23.57,22.48,22.64,179627,0
+RGNX.US,D,20221021,000000,22.83,23.43,22.511,23.25,261140,0
+RGNX.US,D,20221024,000000,23.23,23.23,21.705,22.2,359944,0
+RGNX.US,D,20221025,000000,22.38,23.05,22.25,22.31,383209,0
+RGNX.US,D,20221026,000000,22.38,23.84,22.225,22.96,315999,0
+RGNX.US,D,20221027,000000,23.23,23.65,22.42,22.71,248112,0
+RGNX.US,D,20221028,000000,22.89,24.06,22.33,23.88,277004,0
+RGNX.US,D,20221031,000000,23.48,24.08,23.31,23.67,328327,0
+RGNX.US,D,20221101,000000,24.05,24.93,24.02,24.73,274229,0
+RGNX.US,D,20221102,000000,24.81,25.5,24.16,24.24,258871,0
+RGNX.US,D,20221103,000000,23.51,23.692,19.82,21.05,434668,0
+RGNX.US,D,20221104,000000,21.18,21.18,20.17,20.73,441493,0
+RGNX.US,D,20221107,000000,20.68,21.16,20.4613,20.84,339228,0
+RGNX.US,D,20221108,000000,21.06,21.64,20.41,20.81,303747,0
+RGNX.US,D,20221109,000000,20.81,20.975,20.23,20.45,402033,0
+RGNX.US,D,20221110,000000,21.48,22.4047,21.3,22.1,558009,0
+RGNX.US,D,20221111,000000,21.87,23.27,21.87,22.52,327295,0
+RGNX.US,D,20221114,000000,22.42,22.95,22.14,22.36,909068,0
+RGNX.US,D,20221115,000000,23.05,23.57,21.672,21.97,240150,0
+RGNX.US,D,20221116,000000,21.84,22.01,21.02,21.2,219561,0
+RGNX.US,D,20221117,000000,21.05,21.35,20.68,21.33,173697,0
+RGNX.US,D,20221118,000000,21.91,22.1,21.59,21.71,221164,0
+RGNX.US,D,20221121,000000,21.71,22.065,21.44,21.67,273230,0
+RGNX.US,D,20221122,000000,21.8,22.51,21.09,22.43,197348,0
+RGNX.US,D,20221123,000000,22.52,22.76,22.09,22.56,169838,0
+RGNX.US,D,20221125,000000,22.56,23.24,22.47,22.61,112862,0
+RGNX.US,D,20221128,000000,22.59,23.56,22.47,22.69,184805,0
+RGNX.US,D,20221129,000000,22.57,23.06,22.44,22.56,272366,0
+RGNX.US,D,20221130,000000,22.8,23.94,22.56,23.9,398288,0
+RGNX.US,D,20221201,000000,23.92,24.16,23.31,23.54,209599,0
+RGNX.US,D,20221202,000000,23.17,24.54,23.02,24.26,220817,0
+RGNX.US,D,20221205,000000,24.1,24.1,22.39,23.04,307896,0
+RGNX.US,D,20221206,000000,22.94,23.3,22.36,22.52,313529,0
+RGNX.US,D,20221207,000000,22.54,22.67,22.105,22.41,431492,0
+RGNX.US,D,20221208,000000,22.51,22.99,22.094,22.56,199749,0
+RGNX.US,D,20221209,000000,22.455,22.455,21.72,21.76,208032,0
+RGNX.US,D,20221212,000000,21.81,22.87,21.627,22.73,275305,0
+RGNX.US,D,20221213,000000,23.33,23.84,22.895,23.55,450956,0
+RGNX.US,D,20221214,000000,23.48,23.99,23.15,23.77,325585,0
+RGNX.US,D,20221215,000000,23.51,23.66,22.9,23.03,398064,0
+RGNX.US,D,20221216,000000,22.73,23.39,22.485,23.22,1451807,0
+RGNX.US,D,20221219,000000,22.75,23.31,21.29,22.02,602201,0
+RGNX.US,D,20221220,000000,21.9,22.85,21.9,22.62,424441,0
+RGNX.US,D,20221221,000000,22.69,23.78,22.69,23.56,390235,0
+RGNX.US,D,20221222,000000,23.35,23.94,23.03,23.47,352806,0
+RGNX.US,D,20221223,000000,23.46,23.79,21.76,22.25,307674,0
+RGNX.US,D,20221227,000000,22.31,23.325,21.71,21.94,379181,0
+RGNX.US,D,20221228,000000,21.98,22.54,21.66,21.77,379951,0
+RGNX.US,D,20221229,000000,21.96,23.59,21.7,22.82,568602,0
+RGNX.US,D,20221230,000000,22.75,23.17,22.01,22.68,530990,0
+RGNX.US,D,20230103,000000,22.76,23.16,21.91,22.25,297105,0
+RGNX.US,D,20230104,000000,22.35,23.2,22.29,22.83,320966,0
+RGNX.US,D,20230105,000000,22.7,22.74,22,22.49,259373,0
+RGNX.US,D,20230106,000000,22.62,23,22.005,22.85,264135,0
+RGNX.US,D,20230109,000000,22.83,23.44,21.74,21.86,325921,0
+RGNX.US,D,20230110,000000,21.81,22.69,21.73,22.65,329283,0
+RGNX.US,D,20230111,000000,22.59,23.35,22.28,23.25,305489,0
+RGNX.US,D,20230112,000000,23.33,24.47,23.015,24.38,349698,0
+RGNX.US,D,20230113,000000,24.19,25.54,23.965,24.55,403036,0
+RGNX.US,D,20230117,000000,24.45,24.62,23.34,23.47,240520,0
+RGNX.US,D,20230118,000000,23.55,24.075,22.86,22.94,224926,0
+RGNX.US,D,20230119,000000,22.8,23.01,22.43,22.67,245126,0
+RGNX.US,D,20230120,000000,23.18,23.19,22.49,23,341517,0
+RGNX.US,D,20230123,000000,22.65,22.96,21.995,22.67,415460,0
+RGNX.US,D,20230124,000000,22.55,23.665,22.115,23.54,483264,0
+RGNX.US,D,20230125,000000,23.33,23.44,22.615,23.09,196283,0
+RGNX.US,D,20230126,000000,23.16,23.305,22.635,23,219459,0
+RGNX.US,D,20230127,000000,23,23.29,22.75,23.13,295183,0
+RGNX.US,D,20230130,000000,23.03,23.15,22.18,22.45,234165,0
+RGNX.US,D,20230131,000000,22.48,23.31,22.48,23.21,625758,0
+RGNX.US,D,20230201,000000,23.24,23.65,22.87,23.47,492387,0
+RGNX.US,D,20230202,000000,23.77,24.3,23.39,24.06,533902,0
+RGNX.US,D,20230203,000000,23.43,24.28,23.34,23.75,327093,0
+RGNX.US,D,20230206,000000,23.54,23.67,22.97,23.26,358307,0
+RGNX.US,D,20230207,000000,23.29,24.06,22.76,24.02,610399,0
+RGNX.US,D,20230208,000000,23.84,24.15,23.1,23.11,326496,0
+RGNX.US,D,20230209,000000,23.26,23.49,22.74,23,197690,0
+RGNX.US,D,20230210,000000,22.94,23.15,22.585,23.02,491587,0
+RGNX.US,D,20230213,000000,22.99,22.99,21.9,22.3,358881,0
+RGNX.US,D,20230214,000000,22.2,22.315,21.69,22.26,393301,0
+RGNX.US,D,20230215,000000,22.13,22.45,21.65,22.45,297454,0
+RGNX.US,D,20230216,000000,22.08,22.46,21.17,21.19,419001,0
+RGNX.US,D,20230217,000000,21.31,22.26,21,22.18,464975,0
+RGNX.US,D,20230221,000000,21.94,22.1,21.18,21.25,313620,0
+RGNX.US,D,20230222,000000,21.28,22.39,20.935,22.16,469592,0
+RGNX.US,D,20230223,000000,22.32,22.425,21.43,21.7,296849,0
+RGNX.US,D,20230224,000000,21.39,21.6,20.95,21.31,306219,0
+RGNX.US,D,20230227,000000,21.73,22.0906,21.48,21.94,306974,0
+RGNX.US,D,20230228,000000,21.84,22.62,21.84,22.25,416397,0
+RGNX.US,D,20230301,000000,23.12,25.32,22.98,24.14,1152151,0
+RGNX.US,D,20230302,000000,24.02,24.75,23.4625,23.54,612615,0
+RGNX.US,D,20230303,000000,23.64,24.495,23.32,24.39,648624,0
+RGNX.US,D,20230306,000000,24.39,24.51,22.77,22.93,440766,0
+RGNX.US,D,20230307,000000,22.83,23.9,22.6,23.44,369454,0
+RGNX.US,D,20230308,000000,23.49,23.49,22.5889,22.97,236155,0
+RGNX.US,D,20230309,000000,23.05,23.14,21.74,21.76,531837,0
+RGNX.US,D,20230310,000000,21.67,21.67,20.175,20.6,494105,0
+RGNX.US,D,20230313,000000,20.42,21.3,20.245,20.78,443994,0
+RGNX.US,D,20230314,000000,21.45,21.7558,20.66,21.03,427721,0
+RGNX.US,D,20230315,000000,20.55,21.09,20.155,20.81,343782,0
+RGNX.US,D,20230316,000000,20.74,21.45,20.32,21.07,307552,0
+RGNX.US,D,20230317,000000,20.97,21.17,19.8,20.13,1142414,0
+RGNX.US,D,20230320,000000,20.16,20.98,19.63,20.88,501500,0
+RGNX.US,D,20230321,000000,21.06,21.37,20.555,20.92,312614,0
+RGNX.US,D,20230322,000000,20.93,20.93,19.65,19.69,397877,0
+RGNX.US,D,20230323,000000,19.98,20.6,19.555,19.94,331306,0
+RGNX.US,D,20230324,000000,19.69,19.96,19.2,19.81,336954,0
+RGNX.US,D,20230327,000000,19.89,20.2786,19.33,19.36,331466,0
+RGNX.US,D,20230328,000000,19.3,19.64,18.65,18.83,327563,0
+RGNX.US,D,20230329,000000,19,19.43,18.63,18.95,793828,0
+RGNX.US,D,20230330,000000,18.97,19.23,17.82,18.08,730147,0
+RGNX.US,D,20230331,000000,18.16,19.01,18.16,18.91,888893,0
+RGNX.US,D,20230403,000000,18.92,19.47,18.9,19.38,412625,0
+RGNX.US,D,20230404,000000,19.42,19.42,18.57,19.12,497472,0
+RGNX.US,D,20230405,000000,19.01,19.18,18.14,18.17,565412,0
+RGNX.US,D,20230406,000000,18.21,18.525,17.815,18.47,387896,0
+RGNX.US,D,20230410,000000,18.34,18.34,17.03,17.26,659678,0
+RGNX.US,D,20230411,000000,17.55,18.2,17.4,17.71,432700,0
+RGNX.US,D,20230412,000000,17.97,18.15,17.57,17.72,318195,0
+RGNX.US,D,20230413,000000,17.77,19.58,17.77,19.38,537778,0
+RGNX.US,D,20230414,000000,19.31,19.31,18.635,18.96,250244,0
+RGNX.US,D,20230417,000000,19.15,20.03,19.05,19.35,424605,0
+RGNX.US,D,20230418,000000,19.45,19.45,18.57,18.89,216681,0
+RGNX.US,D,20230419,000000,18.69,19.36,18.51,19.19,206007,0
+RGNX.US,D,20230420,000000,18.99,19.21,18.67,18.87,293574,0
+RGNX.US,D,20230421,000000,18.9,19.2,18.58,19.07,227526,0
+RGNX.US,D,20230424,000000,19.12,19.2,18.71,19.16,365168,0
+RGNX.US,D,20230425,000000,19.03,19.61,18.675,18.92,261709,0
+RGNX.US,D,20230426,000000,18.84,18.97,18.07,18.4,393793,0
+RGNX.US,D,20230427,000000,18.4,18.915,18.2,18.65,287711,0
+RGNX.US,D,20230428,000000,18.74,19.54,18.43,19.36,274441,0
+RGNX.US,D,20230501,000000,19.4,20.335,19.345,20.1,323753,0
+RGNX.US,D,20230502,000000,19.99,20.12,18.99,19.49,453965,0
+RGNX.US,D,20230503,000000,19.5,20.64,19.385,20.23,439866,0
+RGNX.US,D,20230504,000000,18,20.32,17.71,19.91,672059,0
+RGNX.US,D,20230505,000000,20.12,20.12,18.555,18.88,545625,0
+RGNX.US,D,20230508,000000,18.88,18.99,17.92,18.45,326443,0
+RGNX.US,D,20230509,000000,18.37,19.07,18.225,18.71,279154,0
+RGNX.US,D,20230510,000000,19.03,19.59,18.74,19.26,402282,0
+RGNX.US,D,20230511,000000,19.14,19.32,18.7,19.2,304580,0
+RGNX.US,D,20230512,000000,19.31,19.41,18.73,19.33,405829,0
+RGNX.US,D,20230515,000000,19.51,22.13,19.51,21.71,779247,0
+RGNX.US,D,20230516,000000,21.31,21.67,19.515,19.72,506128,0
+RGNX.US,D,20230517,000000,19.78,20.01,18.9001,19.36,467940,0
+RGNX.US,D,20230518,000000,19.04,19.04,17.465,18.56,655816,0
+RGNX.US,D,20230519,000000,18.85,20.2,18.58,20.04,394460,0
+RGNX.US,D,20230522,000000,20.11,20.9,19.93,20.53,288219,0
+RGNX.US,D,20230523,000000,20.55,21.45,20.205,20.39,388678,0
+RGNX.US,D,20230524,000000,20.21,20.26,19.28,19.64,362881,0
+RGNX.US,D,20230525,000000,19.62,19.62,17.615,18.26,428749,0
+RGNX.US,D,20230526,000000,18.18,18.47,17.89,18.2,348709,0
+RGNX.US,D,20230530,000000,18.18,18.53,17.34,17.5,469054,0
+RGNX.US,D,20230531,000000,17.53,18.28,17.02,17.23,897359,0
+RGNX.US,D,20230601,000000,17.36,18.82,17.0524,18.56,434410,0
+RGNX.US,D,20230602,000000,19.56,19.77,18.665,19.72,339328,0
+RGNX.US,D,20230605,000000,19.58,20.23,19.17,19.22,331002,0
+RGNX.US,D,20230606,000000,19.21,20.3,19.19,20.1,288444,0
+RGNX.US,D,20230607,000000,20.17,20.52,19.5625,20.34,251096,0
+RGNX.US,D,20230608,000000,20.26,20.4,19.32,20.24,398698,0
+RGNX.US,D,20230609,000000,20.26,20.46,19.8,20.1,274095,0
+RGNX.US,D,20230612,000000,20.18,20.785,19.81,19.93,279048,0
+RGNX.US,D,20230613,000000,20.01,20.4162,19.77,20.23,372698,0
+RGNX.US,D,20230614,000000,20.23,20.27,19.49,19.69,363630,0
+RGNX.US,D,20230615,000000,19.51,19.76,18.75,19.65,523180,0
+RGNX.US,D,20230616,000000,20.03,20.065,19.2,19.88,1391536,0
+RGNX.US,D,20230620,000000,19.88,20.67,19.64,20.28,517207,0
+RGNX.US,D,20230621,000000,20.28,20.3186,18.89,19.33,346454,0
+RGNX.US,D,20230622,000000,19.16,19.745,18.81,19.32,366291,0
+RGNX.US,D,20230623,000000,19.06,19.4363,18.62,18.9,395457,0
+RGNX.US,D,20230626,000000,18.825,18.955,18.4,18.42,333103,0
+RGNX.US,D,20230627,000000,18.47,19.83,18.23,19.69,350976,0
+RGNX.US,D,20230628,000000,19.79,20.76,19.48,20.39,525294,0
+RGNX.US,D,20230629,000000,20.34,20.4856,19.69,19.83,375045,0
+RGNX.US,D,20230630,000000,20.12,20.3,19.65,19.99,453180,0
+RGNX.US,D,20230703,000000,19.83,20.145,19.71,19.99,151928,0
+RGNX.US,D,20230705,000000,20.06,20.06,18.7,19.18,337683,0
+RGNX.US,D,20230706,000000,18.82,19.5,18.45,19.42,302411,0
+RGNX.US,D,20230707,000000,19.5,19.97,19.01,19.47,262770,0
+RGNX.US,D,20230710,000000,19.4,20.31,19.35,19.74,665183,0
+RGNX.US,D,20230711,000000,19.88,20.38,19.3319,19.83,559670,0
+RGNX.US,D,20230712,000000,20.23,20.23,19.2,19.31,345117,0
+RGNX.US,D,20230713,000000,19.38,19.38,18.88,19.07,382708,0
+RGNX.US,D,20230714,000000,19.14,19.14,18.55,18.86,240364,0
+RGNX.US,D,20230717,000000,18.84,19.4,18.59,18.61,194821,0
+RGNX.US,D,20230718,000000,18.59,18.97,18.26,18.32,240469,0
+RGNX.US,D,20230719,000000,18.47,19.0299,18.3,18.33,239416,0
+RGNX.US,D,20230720,000000,18.15,18.28,17.67,18.03,243975,0
+RGNX.US,D,20230721,000000,18.24,18.37,17.85,18.27,201268,0
+RGNX.US,D,20230724,000000,18.21,18.35,17.76,18.05,245525,0
+RGNX.US,D,20230725,000000,17.95,18.15,17.7,17.73,215120,0
+RGNX.US,D,20230726,000000,17.69,18.22,17.555,18.19,258890,0
+RGNX.US,D,20230727,000000,18.28,18.33,17.86,18.01,217283,0
+RGNX.US,D,20230728,000000,18.27,18.89,18.17,18.81,270336,0
+RGNX.US,D,20230731,000000,18.89,19.235,18.71,19,281439,0
+RGNX.US,D,20230801,000000,19.32,19.78,18.755,19.15,447989,0
+RGNX.US,D,20230802,000000,19.05,19.365,18.83,18.9,377372,0
+RGNX.US,D,20230803,000000,17.54,19.34,17.33,17.48,797422,0
+RGNX.US,D,20230804,000000,17.51,18.23,17.43,17.7,407276,0
+RGNX.US,D,20230807,000000,17.84,18.13,17.26,17.55,419391,0
+RGNX.US,D,20230808,000000,17.67,17.87,17.345,17.85,354578,0
+RGNX.US,D,20230809,000000,17.87,18.51,17.84,18.1,322078,0
+RGNX.US,D,20230810,000000,18.14,18.44,17.92,17.97,227687,0
+RGNX.US,D,20230811,000000,17.83,18.17,17.805,17.9,179680,0
+RGNX.US,D,20230814,000000,17.68,18.34,17.18,18.24,268917,0
+RGNX.US,D,20230815,000000,18.18,18.55,17.88,18.03,230643,0
+RGNX.US,D,20230816,000000,17.97,18.38,17.5157,18,357322,0
+RGNX.US,D,20230817,000000,18.1,18.225,17.6,17.69,269821,0
+RGNX.US,D,20230818,000000,17.48,17.99,17.294,17.65,439458,0
+RGNX.US,D,20230821,000000,17.65,18.5,17.23,18.13,322189,0
+RGNX.US,D,20230822,000000,18.19,18.53,17.785,18.01,389266,0
+RGNX.US,D,20230823,000000,18.03,18.38,17.85,17.98,250024,0
+RGNX.US,D,20230824,000000,17.96,18,17.51,17.9,289717,0
+RGNX.US,D,20230825,000000,17.94,18.21,17.53,18.15,267788,0
+RGNX.US,D,20230828,000000,18.23,18.52,18.01,18.41,222870,0
+RGNX.US,D,20230829,000000,18.41,19.04,18.35,18.39,336294,0
+RGNX.US,D,20230830,000000,18.24,18.485,18.09,18.42,242296,0
+RGNX.US,D,20230831,000000,18.39,18.5,17.67,17.7,415002,0
+RGNX.US,D,20230901,000000,17.81,18.19,17.81,18.13,223661,0
+RGNX.US,D,20230905,000000,18.07,18.19,17.36,17.44,393173,0
+RGNX.US,D,20230906,000000,17.41,17.83,17.225,17.67,251504,0
+RGNX.US,D,20230907,000000,17.48,17.64,17.25,17.37,238596,0
+RGNX.US,D,20230908,000000,17.36,17.4799,17.0901,17.23,291223,0
+RGNX.US,D,20230911,000000,17.17,17.47,16.93,17.31,286343,0
+RGNX.US,D,20230912,000000,17.24,17.512,17.1,17.32,330366,0
+RGNX.US,D,20230913,000000,17.35,18.255,17.28,18.02,510898,0
+RGNX.US,D,20230914,000000,17.85,18.18,17.84,18.08,300268,0
+RGNX.US,D,20230915,000000,18.18,18.36,17.61,17.78,925362,0
+RGNX.US,D,20230918,000000,17.95,18.16,17.65,17.81,341849,0
+RGNX.US,D,20230919,000000,17.79,17.92,17.58,17.9,226685,0
+RGNX.US,D,20230920,000000,17.92,18.04,17.555,17.57,221620,0
+RGNX.US,D,20230921,000000,17.42,17.92,17.16,17.62,272468,0
+RGNX.US,D,20230922,000000,17.62,17.62,17.1,17.11,363971,0
+RGNX.US,D,20230925,000000,17.01,17.132,16.61,16.88,266860,0
+RGNX.US,D,20230926,000000,16.94,17.53,16.74,17.17,500825,0
+RGNX.US,D,20230927,000000,17.23,17.86,17.21,17.6,342196,0
+RGNX.US,D,20230928,000000,17.54,17.8,17.21,17.68,405576,0
+RGNX.US,D,20230929,000000,17.74,17.84,16.135,16.46,613928,0
+RGNX.US,D,20231002,000000,16.46,16.46,15.68,16.07,629633,0
+RGNX.US,D,20231003,000000,15.98,16.66,15.7,16.5,468075,0
+RGNX.US,D,20231004,000000,16.84,17.01,15.14,15.16,600485,0
+RGNX.US,D,20231005,000000,15.04,16.18,14.9,15.83,570353,0
+RGNX.US,D,20231006,000000,15.87,16.08,15.44,15.89,358802,0
+RGNX.US,D,20231009,000000,15.73,16.2,15.425,16.07,344865,0
+RGNX.US,D,20231010,000000,16.06,17.06,16.06,16.82,314405,0
+RGNX.US,D,20231011,000000,16.8,17.15,16.61,16.81,228737,0
+RGNX.US,D,20231012,000000,16.8,16.82,15.9,15.91,421712,0
+RGNX.US,D,20231013,000000,15.95,16.21,15.775,16.09,310511,0
+RGNX.US,D,20231016,000000,16.15,16.47,15.85,16.25,289575,0
+RGNX.US,D,20231017,000000,16.1,16.805,16.1,16.51,405176,0
+RGNX.US,D,20231018,000000,16.36,16.545,15.87,15.98,423612,0
+RGNX.US,D,20231019,000000,16.06,16.34,15.85,15.91,468534,0
+RGNX.US,D,20231020,000000,15.99,16.3,15.795,16.16,365608,0
+RGNX.US,D,20231023,000000,15.99,16.125,15.55,15.57,465600,0
+RGNX.US,D,20231024,000000,15.75,16.24,15.72,15.91,269398,0
+RGNX.US,D,20231025,000000,15.73,15.955,15.49,15.57,217700,0
+RGNX.US,D,20231026,000000,15.59,15.83,15.27,15.35,416290,0
+RGNX.US,D,20231027,000000,15.42,15.42,14.33,14.38,366853,0
+RGNX.US,D,20231030,000000,14.57,14.86,14.32,14.37,362414,0
+RGNX.US,D,20231031,000000,13.6,13.6,12.82,12.89,975345,0
+RGNX.US,D,20231101,000000,13.26,14.23,12.8501,14.19,694047,0
+RGNX.US,D,20231102,000000,14.18,14.44,13.5718,14.19,501537,0
+RGNX.US,D,20231103,000000,14.36,15.44,14.36,15.33,589341,0
+RGNX.US,D,20231106,000000,15.52,15.89,15.01,15.79,450311,0
+RGNX.US,D,20231107,000000,15.86,16.485,15.71,16.44,724517,0
+RGNX.US,D,20231108,000000,16.5,16.84,16.01,16.41,577605,0
+RGNX.US,D,20231109,000000,17.04,17.73,16.49,16.81,961299,0
+RGNX.US,D,20231110,000000,17.04,18.24,16.74,17.84,878751,0
+RGNX.US,D,20231113,000000,17.8,17.91,17.33,17.74,1058351,0
+RGNX.US,D,20231114,000000,18.54,19.155,18.45,19.05,830464,0
+RGNX.US,D,20231115,000000,18.98,19.54,18.98,19.14,595823,0
+RGNX.US,D,20231116,000000,19.11,19.24,18.66,18.86,588012,0
+RGNX.US,D,20231117,000000,18.95,19.53,18.65,19.49,462915,0
+RGNX.US,D,20231120,000000,19.65,20.88,19.57,20.03,606632,0
+RGNX.US,D,20231121,000000,19.78,20.23,19.54,19.9,358895,0
+RGNX.US,D,20231122,000000,20.19,20.235,18.97,19.13,262457,0
+RGNX.US,D,20231124,000000,19.18,19.63,19.14,19.5,115215,0
+RGNX.US,D,20231127,000000,19.45,19.45,18.63,19.19,279638,0
+RGNX.US,D,20231128,000000,19.17,19.36,18.74,19.22,196846,0
+RGNX.US,D,20231129,000000,19.3,19.885,18.55,18.61,553578,0
+RGNX.US,D,20231130,000000,18.78,20,18.5,19.52,619001,0
+RGNX.US,D,20231201,000000,19.45,19.82,19.0911,19.67,378666,0
+RGNX.US,D,20231204,000000,19.66,20.275,19.5,20.01,430648,0
+RGNX.US,D,20231205,000000,19.83,19.92,19.51,19.62,296088,0
+RGNX.US,D,20231206,000000,19.82,20.135,19.57,19.78,239175,0
+RGNX.US,D,20231207,000000,19.78,20.64,19.75,20.6,410947,0
+RGNX.US,D,20231208,000000,20.59,20.59,19.57,19.58,228265,0
+RGNX.US,D,20231211,000000,19.67,19.67,19.02,19.39,204124,0
+RGNX.US,D,20231212,000000,19.28,19.31,18.2,19.14,434641,0
+RGNX.US,D,20231213,000000,19.01,20.3,18.75,20.15,426994,0
+RGNX.US,D,20231214,000000,20.6,21.38,20.48,20.82,612650,0
+RGNX.US,D,20231215,000000,20.82,21.34,19.74,19.96,1217213,0
+RGNX.US,D,20231218,000000,20.11,20.27,19.44,19.51,327525,0
+RGNX.US,D,20231219,000000,19.77,20.19,19.18,19.61,381912,0
+RGNX.US,D,20231220,000000,19.55,19.55,18.25,18.3,545634,0
+RGNX.US,D,20231221,000000,18.6,19.0258,18.38,18.45,396403,0
+RGNX.US,D,20231222,000000,18.71,19.21,18.16,18.62,1295342,0
+RGNX.US,D,20231226,000000,18.9,19.2,18.7,18.75,509863,0
+RGNX.US,D,20231227,000000,18.78,19.09,18.29,18.87,569357,0
+RGNX.US,D,20231228,000000,18.89,19.04,18.02,18.54,480912,0
+RGNX.US,D,20231229,000000,18.54,18.54,17.73,17.95,619576,0
+RGNX.US,D,20240102,000000,17.76,18.69,17.6,18.34,301631,0
+RGNX.US,D,20240103,000000,18.38,18.38,17.03,17.3,1285883,0
+RGNX.US,D,20240104,000000,17.34,17.69,17.02,17.4,628500,0
+RGNX.US,D,20240105,000000,17.1,17.67,16.44,16.45,490046,0
+RGNX.US,D,20240108,000000,16.03,16.03,12.76,14.44,1732079,0
+RGNX.US,D,20240109,000000,14.24,14.86,13.9,14.67,805178,0
+RGNX.US,D,20240110,000000,14.6,15,14.435,14.87,539305,0
+RGNX.US,D,20240111,000000,14.66,14.88,14.17,14.57,679260,0
+RGNX.US,D,20240112,000000,14.8,15.38,14.745,15.13,497572,0
+RGNX.US,D,20240116,000000,14.97,15.94,14.52,15.27,893386,0
+RGNX.US,D,20240117,000000,15.25,15.25,13.9936,14.16,488123,0
+RGNX.US,D,20240118,000000,14.17,14.188,13.68,13.77,406286,0
+RGNX.US,D,20240119,000000,13.79,13.879,13.45,13.71,326542,0
+RGNX.US,D,20240122,000000,13.68,14.2,13.505,14.2,503050,0
+RGNX.US,D,20240123,000000,14.47,15.08,14.055,14.19,330154,0
+RGNX.US,D,20240124,000000,14.41,14.4997,13.92,13.99,318520,0
+RGNX.US,D,20240125,000000,14.15,14.38,13.195,13.26,351461,0
+RGNX.US,D,20240126,000000,13.43,13.57,12.65,12.72,264980,0
+RGNX.US,D,20240129,000000,12.7,13.08,12.43,12.97,525543,0
+RGNX.US,D,20240130,000000,12.85,12.85,12.07,12.17,1103075,0
+RGNX.US,D,20240131,000000,12.24,12.85,12.23,12.32,585589,0
+RGNX.US,D,20240201,000000,12.33,12.82,12.06,12.68,617783,0
+RGNX.US,D,20240202,000000,12.45,12.68,11.83,12.24,467795,0
+RGNX.US,D,20240205,000000,12.06,12.415,11.89,12.32,407439,0
+RGNX.US,D,20240206,000000,12.26,13.09,12.05,13.05,302113,0
+RGNX.US,D,20240207,000000,13.51,15.49,13.51,14.57,1842469,0
+RGNX.US,D,20240208,000000,14.55,16.38,14.125,16.29,1073309,0
+RGNX.US,D,20240209,000000,16.87,18.1,16.02,16.21,1898709,0
+RGNX.US,D,20240212,000000,16.29,17.81,16.29,17.36,745603,0
+RGNX.US,D,20240213,000000,16.57,16.75,15.81,16.04,757724,0
+RGNX.US,D,20240214,000000,16.4,17.27,15.78,16.79,573822,0
+RGNX.US,D,20240215,000000,16.92,18.64,16.92,18.45,774078,0
+RGNX.US,D,20240216,000000,18.36,20.34,18.2245,18.83,1035838,0
+RGNX.US,D,20240220,000000,18.68,19.795,18.2711,18.54,385709,0
+RGNX.US,D,20240221,000000,18.84,18.9,17.85,18.4,340322,0
+RGNX.US,D,20240222,000000,18.41,18.985,17.94,18.17,648754,0
+RGNX.US,D,20240223,000000,18.21,18.43,17.19,17.41,698174,0
+RGNX.US,D,20240226,000000,17.48,18.77,17.465,18.34,747541,0
+RGNX.US,D,20240227,000000,18.61,20.28,18.61,20.02,1003965,0
+RGNX.US,D,20240228,000000,19.01,20.04,18.33,19.9,1068092,0
+RGNX.US,D,20240229,000000,20.39,20.48,17.12,17.44,1080512,0
+RGNX.US,D,20240301,000000,17.86,21.69,17.86,21.19,1508382,0
+RGNX.US,D,20240304,000000,21.64,21.785,20.125,21.36,895357,0
+RGNX.US,D,20240305,000000,28.36,28.8,22.06,24.61,2805568,0
+RGNX.US,D,20240306,000000,26.74,27.16,23.24,24,1235289,0
+RGNX.US,D,20240307,000000,23.38,23.7,23,23.23,2173369,0
+RGNX.US,D,20240308,000000,24.24,24.26,22.3001,22.75,1559938,0
+RGNX.US,D,20240311,000000,22.91,23.565,22.55,22.85,675641,0
+RGNX.US,D,20240312,000000,22.93,23.325,21.62,21.98,1350108,0
+RGNX.US,D,20240313,000000,21.93,23.07,21.9,22.47,518724,0
+RGNX.US,D,20240314,000000,22.33,22.51,21.55,21.85,519737,0
+RGNX.US,D,20240315,000000,21.73,22.84,21.73,22.19,1373469,0
+RGNX.US,D,20240318,000000,22.13,22.609,21.25,22.33,523344,0
+RGNX.US,D,20240319,000000,22.26,22.96,21.99,22.39,768874,0
+RGNX.US,D,20240320,000000,22.43,22.98,21.84,22.51,619750,0
+RGNX.US,D,20240321,000000,22.71,23.14,21.9601,22.5,713092,0
+RGNX.US,D,20240322,000000,22.49,22.84,21.75,21.78,279146,0
+RGNX.US,D,20240325,000000,21.81,22.25,21.13,21.59,302600,0
+RGNX.US,D,20240326,000000,21.88,22.31,21.47,21.67,345696,0
+RGNX.US,D,20240327,000000,21.79,22.3838,21.4273,22.18,561385,0
+RGNX.US,D,20240328,000000,22.33,22.42,20.94,21.07,487057,0
+RGNX.US,D,20240401,000000,21.08,21.57,20.65,21.53,536571,0
+RGNX.US,D,20240402,000000,21.17,21.19,20.16,20.29,547641,0
+RGNX.US,D,20240403,000000,20.02,20.6499,19.82,20.25,540244,0
+RGNX.US,D,20240404,000000,20.32,20.77,19.06,19.15,714130,0
+RGNX.US,D,20240405,000000,18.94,19.875,18.6,19.17,424739,0
+RGNX.US,D,20240408,000000,19.22,19.42,18.79,19.19,288378,0
+RGNX.US,D,20240409,000000,19.2,19.77,18.73,19.01,266157,0
+RGNX.US,D,20240410,000000,18.14,19.09,18.14,18.85,606178,0
+RGNX.US,D,20240411,000000,19.12,19.12,18.48,19.02,362281,0
+RGNX.US,D,20240412,000000,19.02,19.38,17.63,18.09,542760,0
+RGNX.US,D,20240415,000000,18.07,18.65,17.82,18.02,346015,0
+RGNX.US,D,20240416,000000,17.83,18.24,17.48,17.5,295968,0
+RGNX.US,D,20240417,000000,17.59,17.99,16.99,17.03,413623,0
+RGNX.US,D,20240418,000000,16.75,16.815,16.05,16.11,560518,0
+RGNX.US,D,20240419,000000,16.01,16.2597,15.32,15.69,572739,0
+RGNX.US,D,20240422,000000,15.89,16.1,15.18,15.64,437246,0
+RGNX.US,D,20240423,000000,15.67,16.28,15.52,15.9,360158,0
+RGNX.US,D,20240424,000000,15.96,16.66,15.6,16.04,425390,0
+RGNX.US,D,20240425,000000,15.8,16.16,15.29,16.06,604238,0
+RGNX.US,D,20240426,000000,16.2,16.45,15.72,16.19,305658,0
+RGNX.US,D,20240429,000000,16.24,16.8,15.95,16.05,294305,0
+RGNX.US,D,20240430,000000,15.79,16.01,15.33,15.35,364815,0
+RGNX.US,D,20240501,000000,15.43,17.005,15.27,16.2,482307,0
+RGNX.US,D,20240502,000000,16.33,16.79,16.025,16.64,389117,0
+RGNX.US,D,20240503,000000,17.24,17.52,16.68,16.83,239865,0
+RGNX.US,D,20240506,000000,16.9,17.03,16.53,16.87,224712,0
+RGNX.US,D,20240507,000000,16.93,17.15,16.31,16.96,402106,0
+RGNX.US,D,20240508,000000,16.7,17.35,16.195,16.67,326247,0
+RGNX.US,D,20240509,000000,16.55,16.64,15.56,15.68,498760,0
+RGNX.US,D,20240510,000000,15.96,16.42,14.87,15.44,420232,0
+RGNX.US,D,20240513,000000,15.72,16.32,15.42,15.74,483961,0
+RGNX.US,D,20240514,000000,15.89,16.26,15.58,15.8,369317,0
+RGNX.US,D,20240515,000000,16.28,16.85,16.01,16.23,401011,0
+RGNX.US,D,20240516,000000,16.26,16.26,15.8,16.01,380728,0
+RGNX.US,D,20240517,000000,15.95,16.02,15.59,15.99,312676,0
+RGNX.US,D,20240520,000000,16.14,16.25,15.77,15.87,303535,0
+RGNX.US,D,20240521,000000,15.77,15.93,15.1,15.33,472869,0
+RGNX.US,D,20240522,000000,15.35,16.01,15.185,15.47,369476,0
+RGNX.US,D,20240523,000000,15.52,15.91,14.76,14.96,555843,0
+RGNX.US,D,20240524,000000,15.09,15.34,14.865,14.92,309684,0
+RGNX.US,D,20240528,000000,15.1,15.39,14.66,14.96,270479,0
+RGNX.US,D,20240529,000000,14.72,14.82,14.08,14.11,328943,0
+RGNX.US,D,20240530,000000,14.21,14.5,14.09,14.35,582425,0
+RGNX.US,D,20240531,000000,14.48,14.85,14.21,14.35,424738,0
+RGNX.US,D,20240603,000000,14.54,14.95,14.23,14.76,355505,0
+RGNX.US,D,20240604,000000,14.64,14.69,14.26,14.32,303022,0
+RGNX.US,D,20240605,000000,14.45,14.77,14.285,14.52,258573,0
+RGNX.US,D,20240606,000000,14.6,14.73,13.73,13.76,397412,0
+RGNX.US,D,20240607,000000,14,14.27,13.95,14.08,330010,0
+RGNX.US,D,20240610,000000,13.9,13.98,13.22,13.71,674362,0
+RGNX.US,D,20240611,000000,13.56,14.01,13.43,13.58,454021,0
+RGNX.US,D,20240612,000000,13.74,13.84,12.7,13.15,957990,0
+RGNX.US,D,20240613,000000,13.15,13.61,12.63,13.08,637766,0
+RGNX.US,D,20240614,000000,12.9,12.95,12.36,12.41,531378,0
+RGNX.US,D,20240617,000000,12.33,12.33,11.56,11.64,641401,0
+RGNX.US,D,20240618,000000,11.77,12.275,11.62,12.21,860332,0
+RGNX.US,D,20240620,000000,12.2,12.2024,11.43,11.88,1816582,0
+RGNX.US,D,20240621,000000,12.25,12.79,11.86,12.02,2109856,0
+RGNX.US,D,20240624,000000,12.06,13.04,11.97,12.79,954330,0
+RGNX.US,D,20240625,000000,12.61,12.77,12.32,12.32,529461,0
+RGNX.US,D,20240626,000000,12.22,12.22,11.38,11.51,499564,0
+RGNX.US,D,20240627,000000,11.55,11.9,11.33,11.63,489060,0
+RGNX.US,D,20240628,000000,11.63,12,11.43,11.7,1563503,0
+RGNX.US,D,20240701,000000,11.68,11.83,10.98,11.07,530761,0
+RGNX.US,D,20240702,000000,11.02,11.0699,10.72,10.75,507889,0
+RGNX.US,D,20240703,000000,10.7,11.07,10.5,10.82,326847,0
+RGNX.US,D,20240705,000000,10.92,10.95,10.53,10.9,417514,0
+RGNX.US,D,20240708,000000,11.05,11.28,10.49,10.63,538603,0
+RGNX.US,D,20240709,000000,10.6,10.8538,10.53,10.59,365285,0
+RGNX.US,D,20240710,000000,10.66,10.92,10.55,10.74,350416,0
+RGNX.US,D,20240711,000000,11.3,13.05,11.105,12.71,1405418,0
+RGNX.US,D,20240712,000000,12.86,13.42,12.46,12.77,747280,0
+RGNX.US,D,20240715,000000,12.9,13.0299,12.625,12.87,480405,0
+RGNX.US,D,20240716,000000,13.05,13.76,12.87,13.56,440566,0
+RGNX.US,D,20240717,000000,13.42,13.81,12.79,13.28,552279,0
+RGNX.US,D,20240718,000000,13.24,13.53,12.68,12.85,499882,0
+RGNX.US,D,20240719,000000,12.85,13.14,12.38,12.58,423413,0
+RGNX.US,D,20240722,000000,12.73,12.829,12.12,12.77,401289,0
+RGNX.US,D,20240723,000000,12.68,13.69,12.35,13.5,545256,0
+RGNX.US,D,20240724,000000,13.26,13.85,13.26,13.64,383778,0
+RGNX.US,D,20240725,000000,13.69,14.82,13.215,14.39,611009,0
+RGNX.US,D,20240726,000000,14.76,14.77,14.16,14.33,318487,0
+RGNX.US,D,20240729,000000,15.23,15.36,14.11,14.35,845696,0
+RGNX.US,D,20240730,000000,14.38,14.975,14.03,14.29,650022,0
+RGNX.US,D,20240731,000000,14.3,14.92,13.69,14.25,476003,0
+RGNX.US,D,20240801,000000,14.7,15.02,13.12,13.31,1053507,0
+RGNX.US,D,20240802,000000,12.32,13.18,11.53,13.04,739151,0
+RGNX.US,D,20240805,000000,12.29,12.66,11.8,12.51,661402,0
+RGNX.US,D,20240806,000000,12.52,13.21,12.15,12.69,557598,0
+RGNX.US,D,20240807,000000,13.11,13.11,12,12.04,514679,0
+RGNX.US,D,20240808,000000,12.1,12.195,11.65,11.89,546050,0
+RGNX.US,D,20240809,000000,11.89,12.08,11.65,11.68,356764,0
+RGNX.US,D,20240812,000000,11.64,12.05,11.4,11.95,412278,0
+RGNX.US,D,20240813,000000,12.09,12.425,11.92,12.31,254008,0
+RGNX.US,D,20240814,000000,12.33,12.625,11.77,11.93,253183,0
+RGNX.US,D,20240815,000000,12.12,12.68,12.07,12.41,320685,0
+RGNX.US,D,20240816,000000,12.39,12.57,12.12,12.25,320858,0
+RGNX.US,D,20240819,000000,12.25,12.6,12.08,12.48,375033,0
+RGNX.US,D,20240820,000000,12.41,12.51,11.76,11.87,281821,0
+RGNX.US,D,20240821,000000,11.98,12.4,11.9399,12.21,355178,0
+RGNX.US,D,20240822,000000,12.21,12.21,11.61,11.66,298416,0
+RGNX.US,D,20240823,000000,11.72,12.26,11.4401,12.13,359992,0
+RGNX.US,D,20240826,000000,12.28,12.41,12.01,12.11,293198,0
+RGNX.US,D,20240827,000000,12,12.23,11.56,11.61,225825,0
+RGNX.US,D,20240828,000000,11.55,11.78,11.22,11.76,396876,0
+RGNX.US,D,20240829,000000,11.93,12.37,11.87,12,324600,0
+RGNX.US,D,20240830,000000,12.11,12.36,11.98,12.22,296676,0
+RGNX.US,D,20240903,000000,12.17,12.63,11.165,11.34,796959,0
+RGNX.US,D,20240904,000000,11.25,11.63,11.1,11.28,346806,0
+RGNX.US,D,20240905,000000,11.24,11.47,11.08,11.38,606431,0
+RGNX.US,D,20240906,000000,11.44,11.64,11.1644,11.48,365010,0
+RGNX.US,D,20240909,000000,11.48,11.78,11.27,11.4,471014,0
+RGNX.US,D,20240910,000000,11.42,11.83,11.23,11.79,257097,0
+RGNX.US,D,20240911,000000,11.67,12.75,11.555,12.71,324415,0
+RGNX.US,D,20240912,000000,12.69,12.768,12.02,12.18,373314,0
+RGNX.US,D,20240913,000000,12.28,12.97,12.19,12.84,325354,0
+RGNX.US,D,20240916,000000,12.88,12.88,12.3,12.74,476423,0
+RGNX.US,D,20240917,000000,12.74,13.48,12.561,12.95,765297,0
+RGNX.US,D,20240918,000000,13.01,13.01,12.29,12.53,605184,0
+RGNX.US,D,20240919,000000,12.99,13.15,12.42,12.5,738882,0
+RGNX.US,D,20240920,000000,12.37,12.47,11.56,11.69,1418608,0
+RGNX.US,D,20240923,000000,11.73,11.95,11.53,11.67,603545,0
+RGNX.US,D,20240924,000000,11.79,11.89,11.16,11.21,692482,0
+RGNX.US,D,20240925,000000,11.27,11.41,10.82,10.83,537183,0
+RGNX.US,D,20240926,000000,11.04,11.07,10.5,10.68,541797,0
+RGNX.US,D,20240927,000000,10.87,11.23,10.79,10.8,417036,0
+RGNX.US,D,20240930,000000,10.81,10.95,10.14,10.49,682310,0
+RGNX.US,D,20241001,000000,10.35,10.495,9.93,10.21,1024367,0
+RGNX.US,D,20241002,000000,10.19,10.335,9.9,9.92,749428,0
+RGNX.US,D,20241003,000000,9.76,9.77,9.29,9.35,643955,0
+RGNX.US,D,20241004,000000,9.45,9.81,9.4,9.72,446711,0
+RGNX.US,D,20241007,000000,9.75,9.89,9.37,9.52,333639,0
+RGNX.US,D,20241008,000000,9.5,9.94,9.35,9.56,445695,0
+RGNX.US,D,20241009,000000,9.58,9.6,9.15,9.24,392048,0
+RGNX.US,D,20241010,000000,9.25,9.3596,9.11,9.29,448055,0
+RGNX.US,D,20241011,000000,9.27,10.05,9.2259,9.89,520992,0
+RGNX.US,D,20241014,000000,9.89,10.28,9.85,10.2,423279,0
+RGNX.US,D,20241015,000000,10.2,10.43,9.9366,10.3,407315,0
+RGNX.US,D,20241016,000000,10.3,11.17,10.3,10.75,454956,0
+RGNX.US,D,20241017,000000,10.95,10.9999,10.37,10.6,372981,0
+RGNX.US,D,20241018,000000,10.67,11.18,10.67,11.1,437020,0
+RGNX.US,D,20241021,000000,10.99,11.23,10.28,10.37,765207,0
+RGNX.US,D,20241022,000000,10.27,10.32,9.41,9.59,486799,0
+RGNX.US,D,20241023,000000,9.54,9.81,9.45,9.74,490296,0
+RGNX.US,D,20241024,000000,9.87,9.87,9.4,9.58,369899,0
+RGNX.US,D,20241025,000000,9.67,9.84,9.305,9.35,394841,0
+RGNX.US,D,20241028,000000,9.5,9.745,9.26,9.38,437604,0
+RGNX.US,D,20241029,000000,9.36,9.46,8.9,9.06,427260,0
+RGNX.US,D,20241030,000000,8.93,9.27,8.815,8.84,395989,0
+RGNX.US,D,20241031,000000,8.8,8.9847,8.565,8.59,502230,0
+RGNX.US,D,20241101,000000,8.72,8.88,8.535,8.79,476799,0
+RGNX.US,D,20241104,000000,8.84,8.89,8.55,8.76,369384,0
+RGNX.US,D,20241105,000000,8.7,8.97,8.58,8.92,364491,0
+RGNX.US,D,20241106,000000,9.27,9.45,8.95,9.43,669004,0
+RGNX.US,D,20241107,000000,10.2,11.62,10,11.19,1737188,0
+RGNX.US,D,20241108,000000,11.22,11.7,10.76,11.16,1085436,0
+RGNX.US,D,20241111,000000,11.29,12.22,11.29,11.56,724338,0
+RGNX.US,D,20241112,000000,11.3,11.41,10.49,10.49,674770,0
+RGNX.US,D,20241113,000000,10.7,10.73,10.2376,10.67,572158,0
+RGNX.US,D,20241114,000000,10.73,12.1099,10.73,11.14,1248835,0
+RGNX.US,D,20241115,000000,11.56,11.63,9.58,9.63,1284779,0
+RGNX.US,D,20241118,000000,11.11,11.38,9.93,10.15,3073689,0
+RGNX.US,D,20241119,000000,9.92,9.94,8.865,9.56,2029754,0
+RGNX.US,D,20241120,000000,9.56,9.8,9.01,9.63,806144,0
+RGNX.US,D,20241121,000000,9.38,9.7,9.08,9.18,699728,0
+RGNX.US,D,20241122,000000,9.15,9.82,9,9.59,684381,0
+RGNX.US,D,20241125,000000,9.82,10.2,9.57,9.58,766302,0
+RGNX.US,D,20241126,000000,9.5,9.77,9.4,9.55,624377,0
+RGNX.US,D,20241127,000000,9.6,10.2,9.39,10.01,631700,0
+RGNX.US,D,20241129,000000,10.01,10.22,9.82,9.92,263674,0
+RGNX.US,D,20241202,000000,9.89,10.39,9.89,10,897756,0
+RGNX.US,D,20241203,000000,9.84,9.9,9.13,9.3,836550,0
+RGNX.US,D,20241204,000000,9.34,9.455,9.02,9.16,646417,0
+RGNX.US,D,20241205,000000,9.2,9.29,8.44,8.74,1964279,0
+RGNX.US,D,20241206,000000,8.8,9.7,8.59,9.58,1745148,0
+RGNX.US,D,20241209,000000,9.49,10.52,9.49,10.17,2403804,0
+RGNX.US,D,20241210,000000,9.84,10.01,9.135,9.76,2352473,0
+RGNX.US,D,20241211,000000,9.75,9.75,8.96,9.3,934802,0
+RGNX.US,D,20241212,000000,9.22,9.3668,8.45,8.72,1490258,0
+RGNX.US,D,20241213,000000,8.67,8.825,8.26,8.28,1492704,0
+RGNX.US,D,20241216,000000,8.22,8.75,8.06,8.54,1425940,0
+RGNX.US,D,20241217,000000,8.5,8.69,8.28,8.47,1238580,0
+RGNX.US,D,20241218,000000,8.53,8.6,7.54,7.77,1293805,0
+RGNX.US,D,20241219,000000,7.9,8.005,7.38,7.41,1853657,0
+RGNX.US,D,20241220,000000,7.36,7.75,7.21,7.62,10676137,0
+RGNX.US,D,20241223,000000,7.64,7.77,7.15,7.38,1386151,0
+RGNX.US,D,20241224,000000,7.42,7.56,7.245,7.4,344201,0
+RGNX.US,D,20241226,000000,7.35,7.91,7.17,7.87,1107660,0
+RGNX.US,D,20241227,000000,7.83,7.9893,7.3,7.41,1272112,0
+RGNX.US,D,20241230,000000,7.35,7.5,7.2,7.23,1757332,0
+RGNX.US,D,20241231,000000,7.28,7.77,7.14,7.73,1556325,0
+RGNX.US,D,20250102,000000,7.86,8.11,7.67,7.86,1504352,0
+RGNX.US,D,20250103,000000,7.91,8.0168,7.53,7.77,1344364,0
+RGNX.US,D,20250106,000000,7.93,8.49,7.9,8.19,686565,0
+RGNX.US,D,20250107,000000,8.3,8.84,8.2,8.36,1290628,0
+RGNX.US,D,20250108,000000,8.28,8.42,8.01,8.29,1067727,0
+RGNX.US,D,20250110,000000,8.07,8.15,7.48,7.51,1263334,0
+RGNX.US,D,20250113,000000,7.4,7.7,6.56,6.95,1193948,0
+RGNX.US,D,20250114,000000,7.17,7.48,6.78,7.05,4006570,0
+RGNX.US,D,20250115,000000,7.4,7.7,7.17,7.44,1619322,0
+RGNX.US,D,20250116,000000,7.45,7.45,6.975,7.15,1050917,0
+RGNX.US,D,20250117,000000,7.27,7.435,7.1825,7.37,681027,0
+RGNX.US,D,20250121,000000,7.41,7.58,7.28,7.57,742938,0
+RGNX.US,D,20250122,000000,7.53,7.86,7.34,7.85,1025575,0
+RGNX.US,D,20250123,000000,7.69,8.05,7.4,7.95,1026932,0
+RGNX.US,D,20250124,000000,7.95,8.01,7.46,7.88,549035,0
+RGNX.US,D,20250127,000000,7.85,8.25,7.51,7.67,724311,0
+RGNX.US,D,20250128,000000,7.68,7.7,7.23,7.6,518938,0
+RGNX.US,D,20250129,000000,7.58,7.715,7.372,7.52,451091,0
+RGNX.US,D,20250130,000000,7.65,8.085,7.57,7.9,622786,0
+RGNX.US,D,20250131,000000,7.95,8.63,7.68,8.07,1553452,0
+RGNX.US,D,20250203,000000,7.77,8.03,7.51,7.82,1022224,0
+RGNX.US,D,20250204,000000,7.86,8.49,7.82,8.43,631068,0
+RGNX.US,D,20250205,000000,8.42,8.69,8.33,8.43,631468,0
+RGNX.US,D,20250206,000000,8.48,8.7451,8.37,8.43,624320,0
+RGNX.US,D,20250207,000000,8.55,8.66,8.2,8.21,541056,0
+RGNX.US,D,20250210,000000,8.28,8.38,7.76,7.89,625874,0
+RGNX.US,D,20250211,000000,7.41,7.51,7.07,7.33,973626,0
+RGNX.US,D,20250212,000000,7.3,7.3,6.915,7.2,774091,0
+RGNX.US,D,20250213,000000,7.28,7.33,7.01,7.32,625860,0
+RGNX.US,D,20250214,000000,7.25,7.76,7.23,7.3,700891,0
+RGNX.US,D,20250218,000000,7.3,7.79,7.3,7.58,741043,0
+RGNX.US,D,20250219,000000,7.45,7.72,7.37,7.46,481656,0
+RGNX.US,D,20250220,000000,7.38,7.585,7.32,7.36,548522,0
+RGNX.US,D,20250221,000000,7.48,7.56,7.22,7.27,632908,0
+RGNX.US,D,20250224,000000,7.26,7.29,6.8503,6.93,665334,0
+RGNX.US,D,20250225,000000,6.87,6.87,6.44,6.72,1097676,0
+RGNX.US,D,20250226,000000,6.83,6.86,6.56,6.67,671620,0
+RGNX.US,D,20250227,000000,6.66,6.84,6.5401,6.6,583500,0
+RGNX.US,D,20250228,000000,6.5,6.67,6.34,6.57,1402191,0
+RGNX.US,D,20250303,000000,6.57,6.64,5.91,5.92,1046317,0
+RGNX.US,D,20250304,000000,5.78,5.97,5.62,5.92,1196026,0
+RGNX.US,D,20250305,000000,5.93,6.275,5.855,6.25,1199491,0
+RGNX.US,D,20250306,000000,6.08,6.55,6.08,6.45,617095,0
+RGNX.US,D,20250307,000000,6.42,6.58,6.23,6.34,745774,0
+RGNX.US,D,20250310,000000,6.2,6.33,5.955,6.01,611367,0
+RGNX.US,D,20250311,000000,6.13,6.13,5.66,6.11,823881,0
+RGNX.US,D,20250312,000000,6.17,6.78,5.98,6.67,844662,0
+RGNX.US,D,20250313,000000,6.65,6.88,6.41,6.55,737858,0
+RGNX.US,D,20250314,000000,7.07,7.82,6.62,6.72,1600595,0
+RGNX.US,D,20250317,000000,6.71,7.21,6.45,7,945552,0
+RGNX.US,D,20250318,000000,6.88,7.88,6.8,7.8,1568492,0
+RGNX.US,D,20250319,000000,7.97,9.06,7.83,8.5,2083698,0
+RGNX.US,D,20250320,000000,8.37,8.52,8.05,8.36,991022,0
+RGNX.US,D,20250321,000000,8.22,8.37,7.96,8.24,2493912,0
+RGNX.US,D,20250324,000000,8.34,8.82,8.2601,8.7,780923,0
+RGNX.US,D,20250325,000000,8.6,8.65,8.13,8.21,644314,0
+RGNX.US,D,20250326,000000,8.19,8.31,8.01,8.2,819767,0
+RGNX.US,D,20250327,000000,8.23,8.3542,7.8,7.91,513608,0
+RGNX.US,D,20250328,000000,7.9,7.96,7.6828,7.83,404174,0
+RGNX.US,D,20250331,000000,7.45,7.46,6.774,7.15,1049957,0
+RGNX.US,D,20250401,000000,7.18,7.18,6.609,6.76,1034853,0
+RGNX.US,D,20250402,000000,6.63,7.25,6.57,7.05,704023,0
+RGNX.US,D,20250403,000000,6.55,6.74,6.45,6.67,827952,0
+RGNX.US,D,20250404,000000,6.45,6.545,6.26,6.29,1087625,0
+RGNX.US,D,20250407,000000,5.86,6.1616,5.512,5.93,1172153,0
+RGNX.US,D,20250408,000000,6.08,6.27,5.25,5.31,997404,0
+RGNX.US,D,20250409,000000,5.24,6.02,5.035,5.91,2137298,0
+RGNX.US,D,20250410,000000,5.71,5.7725,5.15,5.41,1548437,0
+RGNX.US,D,20250411,000000,5.43,5.95,5.15,5.89,1224714,0
+RGNX.US,D,20250414,000000,6.02,6.36,5.81,6.33,1241088,0
+RGNX.US,D,20250415,000000,6.31,6.8299,6.2,6.55,978988,0
+RGNX.US,D,20250416,000000,6.39,6.465,6.055,6.16,699695,0
+RGNX.US,D,20250417,000000,6.1,6.308,5.91,5.94,653003,0
+RGNX.US,D,20250421,000000,5.89,6.9,5.85,6.67,1405518,0
+RGNX.US,D,20250422,000000,6.86,7.84,6.72,7.82,1436685,0
+RGNX.US,D,20250423,000000,8.11,9.16,8.09,8.87,1704543,0
+RGNX.US,D,20250424,000000,8.83,9.31,8.52,9.2,838785,0
+RGNX.US,D,20250425,000000,9.1,9.225,8.77,9.15,602829,0
+RGNX.US,D,20250428,000000,9.15,9.37,8.9,9.13,462540,0
+RGNX.US,D,20250429,000000,9.09,9.48,8.96,9.41,709748,0
+RGNX.US,D,20250430,000000,9.18,9.72,9.01,9.61,575386,0
+RGNX.US,D,20250501,000000,9.6,9.93,9.2749,9.83,654049,0
+RGNX.US,D,20250502,000000,9.965,10.59,9.94,10.4,1015835,0
+RGNX.US,D,20250505,000000,10.36,10.4301,9.65,9.76,771015,0
+RGNX.US,D,20250506,000000,9.61,9.735,7.86,7.92,2092968,0
+RGNX.US,D,20250507,000000,7.91,7.935,6.99,7.24,1938978,0
+RGNX.US,D,20250508,000000,7.21,7.379,6.89,7.15,2315222,0
+RGNX.US,D,20250509,000000,7.23,7.78,7.23,7.52,872921,0
+RGNX.US,D,20250512,000000,7.96,8.1971,7.63,7.97,1118237,0
+RGNX.US,D,20250513,000000,7.97,9.02,7.78,8.18,2922895,0
+RGNX.US,D,20250514,000000,8.35,8.77,7.77,8.33,1188391,0
+RGNX.US,D,20250515,000000,8.2,8.7,7.68,8.64,883584,0
+RGNX.US,D,20250516,000000,8.58,9.09,8.42,8.89,825335,0
+RGNX.US,D,20250519,000000,8.66,9.82,8.66,9.79,1001424,0
+RGNX.US,D,20250520,000000,9.65,10.12,9.4014,10,1387841,0
+RGNX.US,D,20250521,000000,9.89,10.44,9.625,9.64,1488602,0
+RGNX.US,D,20250522,000000,9.51,10.22,9.42,9.86,910202,0
+RGNX.US,D,20250523,000000,9.52,9.795,9.4,9.71,645182,0
+RGNX.US,D,20250527,000000,9.6,9.83,8.51,9.07,1679872,0
+RGNX.US,D,20250528,000000,9.05,9.11,8.4501,8.54,1017332,0
+RGNX.US,D,20250529,000000,8.62,9.29,8.43,8.97,1093783,0
+RGNX.US,D,20250530,000000,8.79,8.915,8.22,8.85,830382,0
+RGNX.US,D,20250602,000000,9.15,11,9.15,10.35,2318599,0
+RGNX.US,D,20250603,000000,10.26,10.58,9.745,10.13,1012214,0
+RGNX.US,D,20250604,000000,10.1,10.58,9.92,10.08,690256,0
+RGNX.US,D,20250605,000000,9.72,9.86,7.9504,8.36,2654107,0
+RGNX.US,D,20250606,000000,8.42,9.78,8.3217,9.61,1911511,0
+RGNX.US,D,20250609,000000,9.87,10.06,9.27,9.53,845245,0
+RGNX.US,D,20250610,000000,9.65,10.1308,9.505,9.81,1002409,0
+RGNX.US,D,20250611,000000,10.05,10.6362,10.05,10.2,1007312,0
+RGNX.US,D,20250612,000000,10.07,10.29,9.855,10.2,542997,0
+RGNX.US,D,20250613,000000,9.85,10.26,9.13,9.27,797980,0
+RGNX.US,D,20250616,000000,9.27,9.34,8.76,9.16,1022206,0
+RGNX.US,D,20250617,000000,9.05,9.32,8.62,8.66,671651,0
+RGNX.US,D,20250618,000000,8.6,8.9923,8.41,8.57,998763,0
+RGNX.US,D,20250620,000000,8.67,8.83,8.16,8.43,2549429,0
+RGNX.US,D,20250623,000000,8.36,8.45,7.82,7.86,940414,0
+RGNX.US,D,20250624,000000,7.97,8.61,7.85,8.56,935080,0
+RGNX.US,D,20250625,000000,8.53,8.76,8.2,8.54,651969,0
+RGNX.US,D,20250626,000000,8.6,8.78,8.365,8.75,476287,0
+RGNX.US,D,20250627,000000,8.75,8.99,8.1899,8.39,1185695,0
+RGNX.US,D,20250630,000000,8.41,8.655,8.1,8.21,636467,0
+RGNX.US,D,20250701,000000,8.1,8.5,7.91,8.23,758732,0
+RGNX.US,D,20250702,000000,8.23,8.79,8.14,8.62,871021,0
+RGNX.US,D,20250703,000000,8.63,8.93,8.46,8.74,423944,0
+RGNX.US,D,20250707,000000,8.63,8.7829,8.39,8.43,679975,0
+RGNX.US,D,20250708,000000,8.52,8.83,8.43,8.74,620771,0
+RGNX.US,D,20250709,000000,8.9,9.19,8.65,9.17,552687,0
+RGNX.US,D,20250710,000000,9.19,9.27,8.825,9.06,476348,0
+RGNX.US,D,20250711,000000,8.91,9.11,8.6134,8.68,403298,0
+RGNX.US,D,20250714,000000,8.6,8.8992,8.51,8.7,340328,0
+RGNX.US,D,20250715,000000,8.79,8.84,8.23,8.24,449245,0
+RGNX.US,D,20250716,000000,8.33,8.56,8.28,8.5,538316,0
+RGNX.US,D,20250717,000000,8.53,8.95,8.505,8.69,512073,0
+RGNX.US,D,20250718,000000,8.72,8.79,8.16,8.16,744170,0
+RGNX.US,D,20250721,000000,8.2,8.94,8.14,8.49,749817,0
+RGNX.US,D,20250722,000000,8.52,8.69,8.34,8.57,483224,0
+RGNX.US,D,20250723,000000,8.65,9.1,8.41,9.09,613294,0
+RGNX.US,D,20250724,000000,9.04,9.18,8.78,9.13,554959,0
+RGNX.US,D,20250725,000000,9.02,9.22,8.86,8.96,467432,0
+RGNX.US,D,20250728,000000,9.11,9.18,8.75,8.79,571180,0
+RGNX.US,D,20250729,000000,8.85,8.91,8.27,8.41,936000,0
+RGNX.US,D,20250730,000000,8.7,9.32,8.62,8.75,891543,0
+RGNX.US,D,20250731,000000,8.61,8.73,8.425,8.51,613629,0
+RGNX.US,D,20250801,000000,8.24,8.435,8.03,8.19,539926,0
+RGNX.US,D,20250804,000000,8.24,8.44,8.03,8.33,351599,0
+RGNX.US,D,20250805,000000,8.33,8.48,8.14,8.29,500928,0
+RGNX.US,D,20250806,000000,8.29,8.41,8,8.23,584089,0
+RGNX.US,D,20250807,000000,8,8.3,7.63,7.9,1109413,0
+RGNX.US,D,20250808,000000,7.82,8.12,7.72,7.85,637520,0
+RGNX.US,D,20250811,000000,7.75,7.79,7.35,7.46,659370,0
+RGNX.US,D,20250812,000000,7.56,8.13,7.533,8.1,908325,0
+RGNX.US,D,20250813,000000,8.24,9.245,8.225,8.93,1060191,0
+RGNX.US,D,20250814,000000,8.74,9.25,8.57,9.06,956139,0
+RGNX.US,D,20250815,000000,9.1,9.14,8.65,8.82,661090,0
+RGNX.US,D,20250818,000000,8.79,8.98,8.61,8.71,449843,0
+RGNX.US,D,20250819,000000,8.26,8.3617,8.01,8.03,764419,0
+RGNX.US,D,20250820,000000,8,8.19,7.8298,8.07,563993,0
+RGNX.US,D,20250821,000000,8.01,8.13,7.95,8.11,387871,0
+RGNX.US,D,20250822,000000,8.15,9.11,8.07,9.01,1355248,0
+RGNX.US,D,20250825,000000,9.02,9.235,8.87,8.97,803227,0
+RGNX.US,D,20250826,000000,8.98,9.14,8.81,9.12,587900,0
+RGNX.US,D,20250827,000000,9.16,9.19,8.65,8.82,556593,0
+RGNX.US,D,20250828,000000,8.97,9.17,8.87,9.01,445566,0
+RGNX.US,D,20250829,000000,8.95,8.98,8.675,8.93,467070,0
+RGNX.US,D,20250902,000000,8.75,9.4338,8.75,9.12,423343,0
+RGNX.US,D,20250903,000000,8.87,9.87,8.82,9.86,619026,0
+RGNX.US,D,20250904,000000,9.86,9.9,9.12,9.42,567299,0
+RGNX.US,D,20250905,000000,9.66,9.97,9.56,9.71,611155,0
+RGNX.US,D,20250908,000000,9.72,9.77,9.42,9.48,432488,0
+RGNX.US,D,20250909,000000,9.48,9.91,9.35,9.89,329551,0
+RGNX.US,D,20250910,000000,9.89,10.08,9.535,9.57,438787,0
+RGNX.US,D,20250911,000000,9.58,9.82,9.145,9.49,371089,0
+RGNX.US,D,20250912,000000,9.47,9.6115,9.1,9.2,294899,0
+RGNX.US,D,20250915,000000,9.19,9.3487,8.82,9.09,387766,0
+RGNX.US,D,20250916,000000,9.11,9.41,9.0133,9.26,290832,0
+RGNX.US,D,20250917,000000,9.23,9.5,8.99,9.03,308405,0
+RGNX.US,D,20250918,000000,9.24,9.4825,9.17,9.36,350021,0
+RGNX.US,D,20250919,000000,9.34,9.4004,8.875,8.89,744618,0
+RGNX.US,D,20250922,000000,8.8,9.32,8.6837,9.06,420899,0
+RGNX.US,D,20250923,000000,9.05,9.12,8.8,8.93,407546,0
+RGNX.US,D,20250924,000000,9.05,9.58,8.9733,9.54,579212,0
+RGNX.US,D,20250925,000000,9.41,9.73,9.1818,9.36,560971,0
+RGNX.US,D,20250926,000000,9.37,9.67,9.18,9.65,488956,0
+RGNX.US,D,20250929,000000,9.74,10.17,9.68,9.85,706821,0
+RGNX.US,D,20250930,000000,9.83,10.005,9.63,9.65,906890,0
+RGNX.US,D,20251001,000000,9.57,9.98,9.55,9.77,612354,0
+RGNX.US,D,20251002,000000,9.81,10.58,9.81,10.58,671850,0
+RGNX.US,D,20251003,000000,10.58,10.9971,10.42,10.43,692205,0
+RGNX.US,D,20251006,000000,10.53,10.85,10.48,10.69,699148,0
+RGNX.US,D,20251007,000000,10.73,10.999,10.24,10.51,513537,0
+RGNX.US,D,20251008,000000,10.53,12.3,10.52,12.22,973125,0
+RGNX.US,D,20251009,000000,12.28,12.84,12.15,12.17,1023565,0
+RGNX.US,D,20251010,000000,12.11,12.14,10.91,10.92,968746,0
+RGNX.US,D,20251013,000000,11.33,11.6,10.97,11.34,506787,0
+RGNX.US,D,20251014,000000,10.9,11.405,10.9,11.25,403076,0
+RGNX.US,D,20251015,000000,11.34,12.345,11.34,12.3,569697,0
+RGNX.US,D,20251016,000000,12.43,12.99,12.27,12.34,742307,0
+RGNX.US,D,20251017,000000,11.52,12.315,11.5,11.73,392966,0
+RGNX.US,D,20251020,000000,12.06,12.82,12.02,12.64,618345,0
+RGNX.US,D,20251021,000000,12.56,13.39,12.1935,13.09,681779,0
+RGNX.US,D,20251022,000000,12.99,12.99,12.17,12.19,658523,0
+RGNX.US,D,20251023,000000,12.2,12.63,12.06,12.58,450053,0
+RGNX.US,D,20251024,000000,12.8,13.275,12.72,13.03,461869,0
+RGNX.US,D,20251027,000000,13.44,13.925,13.13,13.62,497441,0
+RGNX.US,D,20251028,000000,13.58,13.69,13.12,13.16,507034,0
+RGNX.US,D,20251029,000000,13.1,13.4,12.655,12.84,554964,0
+RGNX.US,D,20251030,000000,12.75,13.26,12.75,12.82,331616,0
+RGNX.US,D,20251031,000000,12.82,13.2,12.61,12.77,473911,0
+RGNX.US,D,20251103,000000,12.4,12.45,11.47,11.99,903058,0
+RGNX.US,D,20251104,000000,11.42,11.96,11.375,11.56,550111,0
+RGNX.US,D,20251105,000000,11.46,11.85,11.26,11.61,481136,0
+RGNX.US,D,20251106,000000,11.4,11.7948,11,11.17,677348,0
+RGNX.US,D,20251107,000000,11,11.335,10.8,11.21,623204,0
+RGNX.US,D,20251110,000000,11.65,11.81,10.86,11.02,542699,0
+RGNX.US,D,20251111,000000,10.99,11.61,10.9,11.55,474733,0
+RGNX.US,D,20251112,000000,11.55,12.0099,11.42,11.6,515556,0
+RGNX.US,D,20251113,000000,11.41,12.049,11.31,11.64,561026,0
+RGNX.US,D,20251114,000000,11.29,11.91,11.25,11.51,512057,0
+RGNX.US,D,20251117,000000,11.45,11.77,10.95,11.14,540800,0
+RGNX.US,D,20251118,000000,11.01,11.49,10.7,11.25,528279,0
+RGNX.US,D,20251119,000000,11.04,11.3,10.82,10.93,585786,0
+RGNX.US,D,20251120,000000,11.18,11.58,10.83,10.87,445167,0
+RGNX.US,D,20251121,000000,10.87,11.97,10.76,11.8,453196,0
+RGNX.US,D,20251124,000000,11.87,12.5,11.81,12.23,723993,0
+RGNX.US,D,20251125,000000,12.23,13.65,12.04,13.45,967355,0
+RGNX.US,D,20251126,000000,13.53,13.7999,13.11,13.26,906733,0
+RGNX.US,D,20251128,000000,13.25,13.39,13.0101,13.39,1097378,0
+RGNX.US,D,20251201,000000,13,13.24,12.42,12.6,523742,0
+RGNX.US,D,20251202,000000,12.7,12.9,12.05,12.21,543296,0
+RGNX.US,D,20251203,000000,12.22,12.93,12.21,12.88,457525,0
+RGNX.US,D,20251204,000000,12.88,13.765,12.82,12.98,941068,0
+RGNX.US,D,20251205,000000,13.06,13.29,12.87,13.16,555168,0
+RGNX.US,D,20251208,000000,13.44,13.9899,13.08,13.24,492331,0
+RGNX.US,D,20251209,000000,13.21,13.34,12.65,12.72,543870,0
+RGNX.US,D,20251210,000000,12.65,13.42,12.61,13.06,701985,0
+RGNX.US,D,20251211,000000,13.06,13.41,12.76,12.85,593150,0
+RGNX.US,D,20251212,000000,12.9,14.24,12.69,13.87,604477,0
+RGNX.US,D,20251215,000000,14.37,14.9335,13.74,13.83,1384957,0
+RGNX.US,D,20251216,000000,13.72,14.34,13.68,14.11,677674,0
+RGNX.US,D,20251217,000000,14.07,14.4467,12.91,13.17,541970,0
+RGNX.US,D,20251218,000000,13.52,14.1568,13.2,13.51,662769,0
+RGNX.US,D,20251219,000000,13.79,15.2,13.51,14.59,1097051,0
+RGNX.US,D,20251222,000000,14.74,15.41,14.61,14.97,598000,0
+RGNX.US,D,20251223,000000,14.81,14.9395,14.275,14.35,467466,0
+RGNX.US,D,20251224,000000,14.4,14.7212,14.26,14.46,191155,0
+RGNX.US,D,20251226,000000,14.39,14.42,13.89,14.16,276508,0
+RGNX.US,D,20251229,000000,14.06,14.36,13.87,14.3,862650,0
+RGNX.US,D,20251230,000000,14.23,14.44,13.66,14.09,1483764,0
+RGNX.US,D,20251231,000000,13.98,14.479,13.94,14.4,667284,0
+RGNX.US,D,20260102,000000,14.65,14.65,12.91,13.57,1326974,0
+RGNX.US,D,20260105,000000,13.61,13.76,12.87,13.4,510240,0
+RGNX.US,D,20260106,000000,13.72,14.4,13.55,14.18,569227,0
+RGNX.US,D,20260107,000000,14.44,15.8,14.38,15.24,867292,0
+RGNX.US,D,20260108,000000,15.02,15.17,14.59,15,654128,0
+RGNX.US,D,20260109,000000,15.13,15.6228,14.55,14.59,450923,0
+RGNX.US,D,20260112,000000,15.47,15.84,14.85,15.08,1009435,0
+RGNX.US,D,20260113,000000,14.99,15.1209,14.53,15.05,527731,0
+RGNX.US,D,20260114,000000,15.05,15.3063,14.74,14.95,531309,0
+RGNX.US,D,20260115,000000,15.02,15.02,13.68,13.76,1098578,0
+RGNX.US,D,20260116,000000,13.89,14.22,13.565,13.62,650747,0
+RGNX.US,D,20260120,000000,13.53,14.605,13.4,14.1,902703,0
+RGNX.US,D,20260121,000000,14.29,15.19,14.2158,15.02,889418,0
+RGNX.US,D,20260122,000000,15.1,16.19,15,15.98,810486,0
+RGNX.US,D,20260123,000000,15.9,16,13.75,13.79,1411508,0
+RGNX.US,D,20260126,000000,14,14.1999,13.35,13.855,877982,0
+RGNX.US,D,20260127,000000,13.91,14.17,13.2582,13.41,697946,0
+RGNX.US,D,20260128,000000,9.605,11.5,9.51,11.01,5016735,0
+RGNX.US,D,20260129,000000,10.81,11.78,10.6011,11.6,1611567,0
+RGNX.US,D,20260130,000000,11.23,11.56,10.97,11.16,1010011,0
+RGNX.US,D,20260202,000000,10.9,11.32,10.45,10.78,817755,0
+RGNX.US,D,20260203,000000,10.65,11.2593,10.61,10.86,701880,0
+RGNX.US,D,20260204,000000,10.71,10.86,10.51,10.75,759785,0
+RGNX.US,D,20260205,000000,10.5,11.2,10.15,10.26,961321,0
+RGNX.US,D,20260206,000000,10.73,10.95,10.32,10.33,1004905,0
+RGNX.US,D,20260209,000000,10.14,10.62,10.01,10.31,955423,0
+RGNX.US,D,20260210,000000,9.02,9.31,8.4,8.85,2509976,0
+RGNX.US,D,20260211,000000,8.81,8.9792,8.21,8.5,1088164,0
+RGNX.US,D,20260212,000000,8.49,8.5414,8.115,8.35,964326,0
+RGNX.US,D,20260213,000000,8.35,8.63,7.94,7.99,1095033,0
+RGNX.US,D,20260217,000000,7.93,8.13,7.735,8.04,783860,0
+RGNX.US,D,20260218,000000,7.99,8.22,7.83,7.89,528595,0
diff --git a/daily/us/nasdaq stocks/2/rgs.us.txt b/daily/us/nasdaq stocks/2/rgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f91384b4394349f7efc49b661eae057f1462cc72
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGS.US,D,20050225,000000,763.22,772.44,763.22,768.78,13014.650000000001,0
+RGS.US,D,20050228,000000,768.02,770.7,752.82,757.44,11688.300000000001,0
+RGS.US,D,20050301,000000,757.44,764.16,750.72,757.26,16931.55,0
+RGS.US,D,20050302,000000,756.48,762.64,756.1,760.9,11719.550000000001,0
+RGS.US,D,20050303,000000,763.6,768.98,761.48,765.14,8603.65,0
+RGS.US,D,20050304,000000,764.16,777.62,763.98,776.08,15038.25,0
+RGS.US,D,20050307,000000,775.7,791.66,775.7,781.48,12661,0
+RGS.US,D,20050308,000000,780.52,782.82,772.82,774.16,12551.800000000001,0
+RGS.US,D,20050309,000000,771.86,774.16,765.52,769.16,23735.4,0
+RGS.US,D,20050310,000000,768.02,776.66,768.02,776.08,11516.550000000001,0
+RGS.US,D,20050311,000000,774.74,775.7,770.12,772.82,10632.300000000001,0
+RGS.US,D,20050314,000000,772.82,780.9,772.82,779.74,12198,0
+RGS.US,D,20050315,000000,778.58,783.02,778.58,781.48,11277.2,0
+RGS.US,D,20050316,000000,782.44,783.4,774.74,775.52,14554.400000000001,0
+RGS.US,D,20050317,000000,775.52,778.58,772.82,776.86,9035.45,0
+RGS.US,D,20050318,000000,778.58,780.52,770.12,773.78,13425.6,0
+RGS.US,D,20050321,000000,773.78,775.9,769.94,775.32,9149.75,0
+RGS.US,D,20050322,000000,774.74,778.02,767.06,769.16,10341.050000000001,0
+RGS.US,D,20050323,000000,770.7,772.06,765.72,770.7,9238.25,0
+RGS.US,D,20050324,000000,769.94,775.9,767.64,772.82,10855.95,0
+RGS.US,D,20050328,000000,770.9,775.7,769.36,773.02,16567.5,0
+RGS.US,D,20050329,000000,773.98,773.98,767.82,770.52,12946.95,0
+RGS.US,D,20050330,000000,770.9,783.58,770.9,783.58,22304.95,0
+RGS.US,D,20050331,000000,783.4,788.2,780.9,786.86,6762.25,0
+RGS.US,D,20050401,000000,786.66,788.2,769.36,776.28,9311.1,0
+RGS.US,D,20050404,000000,774.74,774.74,765.9,769.16,21358.300000000003,0
+RGS.US,D,20050405,000000,769.94,777.82,769.74,776.66,7209.650000000001,0
+RGS.US,D,20050406,000000,778.02,778.98,774.74,778.58,10190,0
+RGS.US,D,20050407,000000,785.32,808.38,784.54,808.38,22674.25,0
+RGS.US,D,20050408,000000,805.5,809.74,802.42,803.38,11433.400000000001,0
+RGS.US,D,20050411,000000,805.32,811.26,804.54,808.58,9566.050000000001,0
+RGS.US,D,20050412,000000,806.46,813.2,803.96,810.3,8530.800000000001,0
+RGS.US,D,20050413,000000,807.42,813.38,802.24,804.54,5862.35,0
+RGS.US,D,20050414,000000,768.22,768.22,721.88,725.92,153398.6,0
+RGS.US,D,20050415,000000,721.88,721.88,693.62,694.96,47991.100000000006,0
+RGS.US,D,20050418,000000,693.04,695.92,670.94,672.86,57094.100000000006,0
+RGS.US,D,20050419,000000,676.7,684.2,668.24,675.74,21431.050000000003,0
+RGS.US,D,20050420,000000,679.58,682.08,664.02,669.98,15527.1,0
+RGS.US,D,20050421,000000,680.54,680.54,654.2,658.82,34190.85,0
+RGS.US,D,20050422,000000,654.02,673.44,650.94,667.66,38685.1,0
+RGS.US,D,20050425,000000,667.66,677.28,658.62,676.5,22887.550000000003,0
+RGS.US,D,20050426,000000,672.86,676.12,668.04,672.66,13545.25,0
+RGS.US,D,20050427,000000,663.06,706.5,653.82,694.38,28765.45,0
+RGS.US,D,20050428,000000,694.38,697.84,672.08,674.02,21628.75,0
+RGS.US,D,20050429,000000,679.78,691.12,672.86,686.88,16827.600000000002,0
+RGS.US,D,20050502,000000,690.16,696.88,683.04,690.92,17165.75,0
+RGS.US,D,20050503,000000,689.2,693.04,680.54,682.28,12151.25,0
+RGS.US,D,20050504,000000,682.86,688.04,674.2,687.86,13061.45,0
+RGS.US,D,20050505,000000,684.38,695.74,682.46,690.54,17363.350000000002,0
+RGS.US,D,20050506,000000,699.76,700.72,692.08,696.5,9342.25,0
+RGS.US,D,20050509,000000,693.04,701.5,690.16,698.42,7454.150000000001,0
+RGS.US,D,20050510,000000,691.7,705.34,688.24,700.54,8582.800000000001,0
+RGS.US,D,20050511,000000,698.62,704.96,695.74,701.88,4270.6,0
+RGS.US,D,20050512,000000,699.76,704.58,695.34,695.74,14720.75,0
+RGS.US,D,20050513,000000,697.08,700.54,690.74,699,18268.45,0
+RGS.US,D,20050516,000000,696.3,707.26,696.3,706.12,6455.3,0
+RGS.US,D,20050517,000000,709.38,714,705.34,711.12,9617.95,0
+RGS.US,D,20050518,000000,713.04,721.68,713.04,720.72,11683,0
+RGS.US,D,20050519,000000,720.92,723.8,715.54,719.38,4707.6,0
+RGS.US,D,20050520,000000,722.26,728.8,717.46,720.92,13030.25,0
+RGS.US,D,20050523,000000,759.36,759.36,745.9,749.76,33696.700000000004,0
+RGS.US,D,20050524,000000,746.3,749.76,730.52,739.18,19137.2,0
+RGS.US,D,20050525,000000,738.6,738.6,721.5,722.08,13035.45,0
+RGS.US,D,20050526,000000,726.68,738.8,724.96,736.88,7849.5,0
+RGS.US,D,20050527,000000,735.14,735.9,724.96,731.3,6980.75,0
+RGS.US,D,20050531,000000,729.76,730.52,723.42,726.3,6439.700000000001,0
+RGS.US,D,20050601,000000,730.92,748.8,730.92,746.86,11553.050000000001,0
+RGS.US,D,20050602,000000,747.82,756.68,746.86,749.36,21275.100000000002,0
+RGS.US,D,20050603,000000,747.44,748.8,736.68,738.02,7479.950000000001,0
+RGS.US,D,20050606,000000,736.88,751.86,735.34,747.06,9701.300000000001,0
+RGS.US,D,20050607,000000,746.86,762.44,746.86,751.3,27860.350000000002,0
+RGS.US,D,20050608,000000,753.22,754.56,744.94,747.06,15386.6,0
+RGS.US,D,20050609,000000,749.18,751.48,746.1,747.82,14772.95,0
+RGS.US,D,20050610,000000,748.98,750.52,739.56,744.94,10486.7,0
+RGS.US,D,20050613,000000,743.6,752.26,743.6,749.76,11875.5,0
+RGS.US,D,20050614,000000,748.8,751.68,747.26,750.72,7641.3,0
+RGS.US,D,20050615,000000,751.68,752.82,745.52,749.76,8119.900000000001,0
+RGS.US,D,20050616,000000,748.4,755.14,745.9,751.48,6653,0
+RGS.US,D,20050617,000000,753.4,758.4,741.3,756.48,23490.95,0
+RGS.US,D,20050620,000000,755.52,758.2,751.68,755.14,5815.5,0
+RGS.US,D,20050621,000000,754.56,756.86,745.52,748.98,5997.650000000001,0
+RGS.US,D,20050622,000000,750.72,756.3,743.8,746.1,7235.55,0
+RGS.US,D,20050623,000000,746.1,747.06,731.1,731.68,15964.1,0
+RGS.US,D,20050624,000000,730.52,731.1,715.16,720.54,71606.8,0
+RGS.US,D,20050627,000000,722.08,743.8,719,738.02,17945.850000000002,0
+RGS.US,D,20050628,000000,740.34,748.8,740.34,746.86,8510,0
+RGS.US,D,20050629,000000,747.64,751.3,743.98,747.82,7979.400000000001,0
+RGS.US,D,20050630,000000,750.72,759.56,748.8,751.3,11131.7,0
+RGS.US,D,20050701,000000,751.68,758.6,751.68,758.02,8473.550000000001,0
+RGS.US,D,20050705,000000,758.4,780.52,758.4,779.16,17290.55,0
+RGS.US,D,20050706,000000,828.18,828.58,806.46,806.46,36136.4,0
+RGS.US,D,20050707,000000,770.9,788.78,768.78,786.28,27517.100000000002,0
+RGS.US,D,20050708,000000,768.98,781.86,757.44,780.9,25925.4,0
+RGS.US,D,20050711,000000,781.48,795.12,780.12,787.62,11407.35,0
+RGS.US,D,20050712,000000,785.52,788.4,778.2,781.08,11235.75,0
+RGS.US,D,20050713,000000,781.08,786.86,777.82,784.36,7656.950000000001,0
+RGS.US,D,20050714,000000,790.12,790.7,768.78,774.16,10055,0
+RGS.US,D,20050715,000000,771.86,789.16,771.86,786.86,10569.800000000001,0
+RGS.US,D,20050718,000000,785.12,788.78,780.7,787.04,7454.150000000001,0
+RGS.US,D,20050719,000000,785.52,800.9,785.52,793,7334.400000000001,0
+RGS.US,D,20050720,000000,790.12,807.04,781.86,802.24,14231.85,0
+RGS.US,D,20050721,000000,803.38,807.42,789.94,795.5,13654.5,0
+RGS.US,D,20050722,000000,797.44,807.42,794.94,806.46,11615.45,0
+RGS.US,D,20050725,000000,803.58,806.46,794.74,795.5,6559.35,0
+RGS.US,D,20050726,000000,796.66,804.74,793.98,793.98,11084.85,0
+RGS.US,D,20050727,000000,796.86,803.96,789.36,803.96,5493,0
+RGS.US,D,20050728,000000,804.74,818,804.74,813.2,7792.25,0
+RGS.US,D,20050729,000000,812.24,812.24,796.46,802.82,10101.800000000001,0
+RGS.US,D,20050801,000000,803.78,811.66,800.5,803.58,7339.650000000001,0
+RGS.US,D,20050802,000000,803.58,809.36,797.82,804.92,5586.55,0
+RGS.US,D,20050803,000000,802.62,807.24,798.58,802.42,4801.25,0
+RGS.US,D,20050804,000000,797.82,798,778.4,778.58,10725.95,0
+RGS.US,D,20050805,000000,774.74,781.48,766.68,771.28,12156.45,0
+RGS.US,D,20050808,000000,771.86,773.2,764.16,768.78,15693.6,0
+RGS.US,D,20050809,000000,769.94,773.02,766.1,768.98,8588.1,0
+RGS.US,D,20050810,000000,770.32,777.06,740.52,741.1,33447.05,0
+RGS.US,D,20050811,000000,738.98,752.64,738.98,746.48,14336,0
+RGS.US,D,20050812,000000,751.68,772.82,749.56,767.44,31605.600000000002,0
+RGS.US,D,20050815,000000,766.1,775.9,766.1,770.7,11969.2,0
+RGS.US,D,20050816,000000,763.98,764.56,749.94,749.94,10044.5,0
+RGS.US,D,20050817,000000,743.98,755.32,736.3,750.14,11979.550000000001,0
+RGS.US,D,20050818,000000,750.72,753.6,741.48,743.02,13899,0
+RGS.US,D,20050819,000000,742.06,750.72,739.36,748.4,6819.450000000001,0
+RGS.US,D,20050822,000000,749.36,755.14,740.9,741.88,9628.45,0
+RGS.US,D,20050823,000000,742.64,762.44,741.68,759.56,21498.7,0
+RGS.US,D,20050824,000000,736.3,783.4,732.26,763.22,30617.300000000003,0
+RGS.US,D,20050825,000000,763.22,772.82,761.86,766.68,17025.3,0
+RGS.US,D,20050826,000000,769.36,771.28,765.14,770.52,19480.350000000002,0
+RGS.US,D,20050829,000000,767.06,780.52,758.98,776.08,10221.35,0
+RGS.US,D,20050830,000000,774.94,776.66,768.02,775.7,11142.1,0
+RGS.US,D,20050831,000000,774.36,787.24,771.1,787.24,16062.900000000001,0
+RGS.US,D,20050901,000000,783.02,788,777.62,785.9,11750.7,0
+RGS.US,D,20050902,000000,784.94,786.48,779.54,781.48,8353.9,0
+RGS.US,D,20050906,000000,783.58,800.7,782.24,799.92,10403.35,0
+RGS.US,D,20050907,000000,799.16,800.7,788.2,793.78,10122.6,0
+RGS.US,D,20050908,000000,793,795.32,785.52,793.78,7932.75,0
+RGS.US,D,20050909,000000,795.12,804.16,793,803.38,7735,0
+RGS.US,D,20050912,000000,799.54,812.04,794.94,808.2,12016,0
+RGS.US,D,20050913,000000,805.32,805.9,793.98,798.96,11537.400000000001,0
+RGS.US,D,20050914,000000,800.9,801.28,786.08,789.74,8177.1,0
+RGS.US,D,20050915,000000,794.94,805.7,788.4,801.28,11256.550000000001,0
+RGS.US,D,20050916,000000,806.08,816.08,802.42,809.54,27922.75,0
+RGS.US,D,20050919,000000,807.04,807.04,784.94,791.08,11240.95,0
+RGS.US,D,20050920,000000,794.94,794.94,773.02,774.74,9919.75,0
+RGS.US,D,20050921,000000,771.86,771.86,752.64,757.44,13805.300000000001,0
+RGS.US,D,20050922,000000,757.44,761.28,748.8,757.26,11979.550000000001,0
+RGS.US,D,20050923,000000,753.4,753.4,728.6,743.98,22585.850000000002,0
+RGS.US,D,20050926,000000,743.98,763.4,743.98,750.72,11402.150000000001,0
+RGS.US,D,20050927,000000,711.3,729.56,707.46,722.84,43762.05,0
+RGS.US,D,20050928,000000,722.84,731.88,712.46,717.06,30003.45,0
+RGS.US,D,20050929,000000,715.16,730.52,711.5,729.56,14710.400000000001,0
+RGS.US,D,20050930,000000,727.64,730.14,717.84,727.06,9066.550000000001,0
+RGS.US,D,20051003,000000,726.3,738.4,713.04,724.58,12499.7,0
+RGS.US,D,20051004,000000,724.76,732.44,720.92,722.08,15594.75,0
+RGS.US,D,20051005,000000,719,719,698.42,698.42,14528.35,0
+RGS.US,D,20051006,000000,698.42,712.84,693.24,700.16,18991.45,0
+RGS.US,D,20051007,000000,701.12,706.5,699.2,699.96,7022.3,0
+RGS.US,D,20051010,000000,700.16,704,691.12,697.46,10268.2,0
+RGS.US,D,20051011,000000,697.08,698.62,687.28,688.42,12733.75,0
+RGS.US,D,20051012,000000,716.1,729.96,687.66,695.92,17358.100000000002,0
+RGS.US,D,20051013,000000,693.04,695.92,682.86,688.42,18169.55,0
+RGS.US,D,20051014,000000,691.12,704,682.46,699.38,10013.300000000001,0
+RGS.US,D,20051017,000000,696.88,697.26,678.82,688.42,12130.35,0
+RGS.US,D,20051018,000000,689.58,694.38,679.58,686.7,13316.400000000001,0
+RGS.US,D,20051019,000000,679,704.38,671.32,704.2,10590.75,0
+RGS.US,D,20051020,000000,702.26,705.54,678.42,685.16,9378.7,0
+RGS.US,D,20051021,000000,687.28,701.7,684,695.54,6169.3,0
+RGS.US,D,20051024,000000,695.16,709.38,690.16,709.38,8359.15,0
+RGS.US,D,20051025,000000,705.92,713.22,694.38,700.16,12005.550000000001,0
+RGS.US,D,20051026,000000,695.34,719.58,695.34,716.1,19761.2,0
+RGS.US,D,20051027,000000,709.38,714.18,697.66,699.58,16343.800000000001,0
+RGS.US,D,20051028,000000,701.5,718.04,701.5,718.04,14694.800000000001,0
+RGS.US,D,20051031,000000,717.06,743.22,717.06,737.46,20219,0
+RGS.US,D,20051101,000000,733.02,740.14,728.6,734.18,13410.050000000001,0
+RGS.US,D,20051102,000000,734.38,767.82,734.38,767.82,14944.550000000001,0
+RGS.US,D,20051103,000000,768.4,768.98,748.4,756.48,18804.15,0
+RGS.US,D,20051104,000000,758.78,764.94,752.44,761.68,7776.650000000001,0
+RGS.US,D,20051107,000000,759.36,768.02,759.36,767.06,9004.1,0
+RGS.US,D,20051108,000000,763.22,764.94,751.86,756.86,7547.75,0
+RGS.US,D,20051109,000000,758.4,768.98,754.56,760.72,6101.6,0
+RGS.US,D,20051110,000000,760.72,783.2,750.9,781.86,10122.6,0
+RGS.US,D,20051111,000000,782.24,785.32,774.74,776.66,8343.5,0
+RGS.US,D,20051114,000000,775.7,778.58,761.28,767.06,14398.400000000001,0
+RGS.US,D,20051115,000000,766.1,766.86,748.6,753.4,11204.5,0
+RGS.US,D,20051116,000000,752.64,754.56,748.6,752.64,8088.650000000001,0
+RGS.US,D,20051117,000000,753.6,764.94,753.6,763.78,15974.400000000001,0
+RGS.US,D,20051118,000000,772.82,777.44,766.48,775.7,10367.050000000001,0
+RGS.US,D,20051121,000000,771.86,778.4,769.94,773.78,12270.85,0
+RGS.US,D,20051122,000000,770.9,773.02,768.78,770.9,10247.35,0
+RGS.US,D,20051123,000000,767.44,775.12,766.68,769.16,9108.2,0
+RGS.US,D,20051125,000000,767.06,767.64,759.74,763.6,5742.75,0
+RGS.US,D,20051128,000000,763.4,764.16,757.64,762.06,18580.55,0
+RGS.US,D,20051129,000000,768.02,771.86,760.52,766.48,7979.400000000001,0
+RGS.US,D,20051130,000000,765.14,775.7,763.02,768.02,16307.5,0
+RGS.US,D,20051201,000000,772.82,782.62,769.94,779.94,11449,0
+RGS.US,D,20051202,000000,778.02,783.2,769.94,781.08,6273.3,0
+RGS.US,D,20051205,000000,780.12,780.32,763.98,765.72,8936.6,0
+RGS.US,D,20051206,000000,767.06,768.98,760.32,763.4,9555.550000000001,0
+RGS.US,D,20051207,000000,763.78,763.78,753.02,756.48,6257.75,0
+RGS.US,D,20051208,000000,758.4,762.06,749.94,754.94,8822.050000000001,0
+RGS.US,D,20051209,000000,755.9,763.22,754.36,761.28,7823.400000000001,0
+RGS.US,D,20051212,000000,761.86,764.74,752.26,754.74,7599.700000000001,0
+RGS.US,D,20051213,000000,752.82,760.32,748.98,758.4,5981.900000000001,0
+RGS.US,D,20051214,000000,759.74,768.98,758.6,766.68,7370.8,0
+RGS.US,D,20051215,000000,766.1,766.1,753.6,758.78,11766.300000000001,0
+RGS.US,D,20051216,000000,759.36,760.72,751.48,754.18,21363.4,0
+RGS.US,D,20051219,000000,752.26,752.26,734.18,735.52,9014.6,0
+RGS.US,D,20051220,000000,736.48,742.06,734.76,740.34,10164.2,0
+RGS.US,D,20051221,000000,742.26,751.68,740.14,749.56,7584.1,0
+RGS.US,D,20051222,000000,750.52,754.36,739.76,742.44,7324,0
+RGS.US,D,20051223,000000,741.88,750.32,741.88,747.64,7651.700000000001,0
+RGS.US,D,20051227,000000,749.18,753.22,738.02,742.06,9456.7,0
+RGS.US,D,20051228,000000,743.98,752.26,743.02,748.8,7173.200000000001,0
+RGS.US,D,20051229,000000,748.4,753.4,744.94,745.9,5040.5,0
+RGS.US,D,20051230,000000,741.1,758.98,738.22,741.48,11277.2,0
+RGS.US,D,20060103,000000,746.1,766.68,740.14,761.28,16364.550000000001,0
+RGS.US,D,20060104,000000,762.24,769.74,755.9,758.98,13742.900000000001,0
+RGS.US,D,20060105,000000,758.2,763.4,751.1,754.18,9186.2,0
+RGS.US,D,20060106,000000,770.52,770.52,747.64,754.18,9326.7,0
+RGS.US,D,20060109,000000,754.18,763.4,752.64,759.74,6845.6,0
+RGS.US,D,20060110,000000,759.74,836.06,759.74,818.76,91061.20000000001,0
+RGS.US,D,20060111,000000,809.16,811.26,774.74,778.58,45676.3,0
+RGS.US,D,20060112,000000,779.36,779.36,754.74,765.52,51294.100000000006,0
+RGS.US,D,20060113,000000,763.22,768.78,742.26,745.14,31694.100000000002,0
+RGS.US,D,20060117,000000,742.06,761.28,731.1,761.1,44214.65,0
+RGS.US,D,20060118,000000,754.56,767.44,749.56,754.94,22372.65,0
+RGS.US,D,20060119,000000,757.26,782.44,755.52,775.52,31267.550000000003,0
+RGS.US,D,20060120,000000,780.32,782.44,768.02,768.22,21290.65,0
+RGS.US,D,20060123,000000,769.56,785.32,768.02,778.78,24208.800000000003,0
+RGS.US,D,20060124,000000,778.78,791.86,778.58,788,21862.9,0
+RGS.US,D,20060125,000000,764.16,771.86,747.82,757.44,54540,0
+RGS.US,D,20060126,000000,761.28,768.02,748.98,756.3,25139.9,0
+RGS.US,D,20060127,000000,758.98,759.94,749.18,751.68,16884.7,0
+RGS.US,D,20060130,000000,752.64,754.94,743.98,745.52,14133.050000000001,0
+RGS.US,D,20060131,000000,743.02,749.36,737.26,744.94,12973.1,0
+RGS.US,D,20060201,000000,745.34,756.86,743.6,751.68,12255.2,0
+RGS.US,D,20060202,000000,752.06,757.64,745.34,751.86,17259.350000000002,0
+RGS.US,D,20060203,000000,747.82,753.22,741.68,743.8,24411.65,0
+RGS.US,D,20060206,000000,742.06,747.82,736.48,742.06,10788.400000000001,0
+RGS.US,D,20060207,000000,737.84,745.72,728.6,732.44,17774.3,0
+RGS.US,D,20060208,000000,732.44,735.52,727.64,732.06,10949.6,0
+RGS.US,D,20060209,000000,733.42,738.98,728.8,729.96,12692.150000000001,0
+RGS.US,D,20060210,000000,729.96,740.52,724.58,736.3,21873.25,0
+RGS.US,D,20060213,000000,736.68,744.38,732.44,740.34,27002.050000000003,0
+RGS.US,D,20060214,000000,743.98,749.76,736.3,745.9,23106,0
+RGS.US,D,20060215,000000,743.98,747.82,730.92,741.3,15984.95,0
+RGS.US,D,20060216,000000,745.14,749.76,742.64,749.76,24781,0
+RGS.US,D,20060217,000000,745.9,747.44,743.02,743.8,11927.550000000001,0
+RGS.US,D,20060221,000000,743.6,743.8,734.38,737.46,18793.7,0
+RGS.US,D,20060222,000000,737.46,745.34,735.52,742.06,9378.7,0
+RGS.US,D,20060223,000000,740.14,745.52,731.1,735.9,7537.35,0
+RGS.US,D,20060224,000000,734.38,748.6,729.56,745.72,12520.6,0
+RGS.US,D,20060227,000000,747.82,756.48,744.76,751.86,12993.85,0
+RGS.US,D,20060228,000000,752.64,752.64,732.44,735.9,9508.75,0
+RGS.US,D,20060301,000000,735.9,746.3,728.42,746.3,7802.5,0
+RGS.US,D,20060302,000000,744.38,746.86,733.8,738.6,7479.950000000001,0
+RGS.US,D,20060303,000000,734.76,743.02,728.6,731.88,7339.650000000001,0
+RGS.US,D,20060306,000000,733.42,733.42,719.96,725.14,11818.300000000001,0
+RGS.US,D,20060307,000000,725.14,738.22,714.58,719.38,9368.25,0
+RGS.US,D,20060308,000000,716.68,739.94,716.68,729.56,27147.75,0
+RGS.US,D,20060309,000000,726.68,732.26,713.62,718.6,21160.600000000002,0
+RGS.US,D,20060310,000000,718.04,732.06,717.06,726.3,19262,0
+RGS.US,D,20060313,000000,726.88,736.68,726.88,731.68,19215.15,0
+RGS.US,D,20060314,000000,730.52,737.26,722.08,731.3,24063.050000000003,0
+RGS.US,D,20060315,000000,729.96,729.96,715.16,727.26,21800.350000000002,0
+RGS.US,D,20060316,000000,730.52,730.52,718.6,718.8,16140.95,0
+RGS.US,D,20060317,000000,718.8,730.14,710.14,730.14,35819.05,0
+RGS.US,D,20060320,000000,729.18,733.8,724.96,729.76,11402.150000000001,0
+RGS.US,D,20060321,000000,728.6,732.64,717.06,719.38,13904.2,0
+RGS.US,D,20060322,000000,639.22,665.16,631.52,643.82,234857.40000000002,0
+RGS.US,D,20060323,000000,650.74,664.58,639.6,663.06,143728.6,0
+RGS.US,D,20060324,000000,663.06,669.58,655.56,662.48,55247.350000000006,0
+RGS.US,D,20060327,000000,653.62,662.48,649.78,659.98,62795.05,0
+RGS.US,D,20060328,000000,663.24,663.24,654.4,657.08,23574.15,0
+RGS.US,D,20060329,000000,660.94,663.24,657.86,659.78,38388.65,0
+RGS.US,D,20060330,000000,660.56,665.36,656.7,663.24,39782.65,0
+RGS.US,D,20060331,000000,666.12,667.08,657.08,662.86,30170,0
+RGS.US,D,20060403,000000,661.32,663.44,656.14,658.62,23204.850000000002,0
+RGS.US,D,20060404,000000,660.56,662.28,653.62,657.08,28588.7,0
+RGS.US,D,20060405,000000,656.14,662.48,651.9,653.62,28656.25,0
+RGS.US,D,20060406,000000,671.9,672.86,618.26,641.72,159323.30000000002,0
+RGS.US,D,20060407,000000,641.9,649.98,639.4,645.94,33207.75,0
+RGS.US,D,20060410,000000,646.14,653.82,643.06,651.7,40932.200000000004,0
+RGS.US,D,20060411,000000,646.9,653.06,645.18,647.28,24937.050000000003,0
+RGS.US,D,20060412,000000,637.3,656.14,637.3,654.98,22252.9,0
+RGS.US,D,20060413,000000,654.6,665.74,651.7,663.44,33551.05,0
+RGS.US,D,20060417,000000,663.44,666.9,648.64,654.2,18554.600000000002,0
+RGS.US,D,20060418,000000,652.1,671.9,649.78,671.9,17774.3,0
+RGS.US,D,20060419,000000,671.32,675.36,667.08,671.7,13482.800000000001,0
+RGS.US,D,20060420,000000,669.98,672.08,664.02,670.16,6756.950000000001,0
+RGS.US,D,20060421,000000,678.62,678.82,667.28,675.36,15807.95,0
+RGS.US,D,20060424,000000,670.54,670.94,660.94,667.28,27948.800000000003,0
+RGS.US,D,20060425,000000,665.16,674.2,662.66,672.08,11901.5,0
+RGS.US,D,20060426,000000,653.62,691.3,652.1,684.38,28208.9,0
+RGS.US,D,20060427,000000,674.78,690.16,672.48,679.2,26502.7,0
+RGS.US,D,20060428,000000,674.4,680.54,671.12,674.2,26377.850000000002,0
+RGS.US,D,20060501,000000,691.3,691.3,670.54,673.04,25686.15,0
+RGS.US,D,20060502,000000,671.32,676.7,667.08,674.02,15912.050000000001,0
+RGS.US,D,20060503,000000,670.16,680.36,665.74,676.12,17664.9,0
+RGS.US,D,20060504,000000,677.66,681.5,672.86,677.66,18726.2,0
+RGS.US,D,20060505,000000,678.62,692.28,678.62,692.08,14975.7,0
+RGS.US,D,20060508,000000,687.28,693.04,683.24,690.34,8946.800000000001,0
+RGS.US,D,20060509,000000,688.42,689.78,681.88,684.38,5123.650000000001,0
+RGS.US,D,20060510,000000,683.44,684.78,677.66,678.42,9550.4,0
+RGS.US,D,20060511,000000,677.86,679,666.9,667.08,24687.300000000003,0
+RGS.US,D,20060512,000000,663.24,670.54,662.66,663.44,14252.75,0
+RGS.US,D,20060515,000000,657.48,668.62,657.48,666.9,26690,0
+RGS.US,D,20060516,000000,665.94,668.04,655.56,656.7,14856.150000000001,0
+RGS.US,D,20060517,000000,650.74,655.74,648.82,653.82,14934.1,0
+RGS.US,D,20060518,000000,652.66,657.48,650.56,651.14,17534.95,0
+RGS.US,D,20060519,000000,651.14,661.9,647.86,654.4,17633.7,0
+RGS.US,D,20060522,000000,654.2,667.28,644.02,661.7,19313.95,0
+RGS.US,D,20060523,000000,664.02,667.66,654.2,654.98,12801.400000000001,0
+RGS.US,D,20060524,000000,654.6,661.12,646.72,657.08,15194.300000000001,0
+RGS.US,D,20060525,000000,661.32,673.04,659.98,673.04,13779.35,0
+RGS.US,D,20060526,000000,673.04,677.66,666.52,667.86,11261.650000000001,0
+RGS.US,D,20060530,000000,664.02,664.4,648.82,653.82,8832.6,0
+RGS.US,D,20060531,000000,653.82,667.28,651.7,666.7,15407.5,0
+RGS.US,D,20060601,000000,666.7,678.82,661.32,678.62,16718.350000000002,0
+RGS.US,D,20060602,000000,679.58,681.5,673.04,676.5,9872.95,0
+RGS.US,D,20060605,000000,674.78,675.74,656.32,656.32,12910.650000000001,0
+RGS.US,D,20060606,000000,655.74,665.16,653.62,660.16,19064.350000000002,0
+RGS.US,D,20060607,000000,659.2,674.96,653.62,655.56,20510.300000000003,0
+RGS.US,D,20060608,000000,653.24,680.54,647.86,673.62,33145.35,0
+RGS.US,D,20060609,000000,672.86,674.4,666.12,667.86,21113.850000000002,0
+RGS.US,D,20060612,000000,666.9,669.58,653.62,664.58,20401.100000000002,0
+RGS.US,D,20060613,000000,664.2,693.42,658.24,684.78,48287.450000000004,0
+RGS.US,D,20060614,000000,682.46,685.54,674.02,683.62,18705.3,0
+RGS.US,D,20060615,000000,686.12,699.58,684.78,697.08,14627.25,0
+RGS.US,D,20060616,000000,699.2,700.72,687.66,688.42,52396.850000000006,0
+RGS.US,D,20060619,000000,688.62,689,671.12,673.82,13368.35,0
+RGS.US,D,20060620,000000,672.86,680.54,670.94,672.86,22944.800000000003,0
+RGS.US,D,20060621,000000,671.9,682.66,670.36,672.48,19230.8,0
+RGS.US,D,20060622,000000,669.58,676.32,665.16,675.36,24552.100000000002,0
+RGS.US,D,20060623,000000,672.86,679.2,662.48,673.44,22669.050000000003,0
+RGS.US,D,20060626,000000,674.4,676.7,670.94,674.2,10689.5,0
+RGS.US,D,20060627,000000,674.96,677.86,670.36,671.52,11069.300000000001,0
+RGS.US,D,20060628,000000,674.78,674.96,662.28,667.08,10835.150000000001,0
+RGS.US,D,20060629,000000,669.98,690.74,669.98,690.54,18034.45,0
+RGS.US,D,20060630,000000,690.16,691.7,681.12,684.58,25935.75,0
+RGS.US,D,20060703,000000,684.38,689.78,682.08,687.28,8156.3,0
+RGS.US,D,20060705,000000,684.38,686.5,676.7,685.74,20520.800000000003,0
+RGS.US,D,20060706,000000,684.38,689,683.44,688.04,15303.45,0
+RGS.US,D,20060707,000000,688.04,692.86,680.36,683.04,11194.1,0
+RGS.US,D,20060710,000000,683.04,686.5,680.54,682.46,13363.300000000001,0
+RGS.US,D,20060711,000000,679.58,691.88,675.54,688.24,18242.4,0
+RGS.US,D,20060712,000000,685.36,686.3,677.28,678.24,24926.65,0
+RGS.US,D,20060713,000000,670.94,672.08,654.4,657.48,30534,0
+RGS.US,D,20060714,000000,655.36,665.74,650.36,659.02,25295.95,0
+RGS.US,D,20060717,000000,658.44,664.4,651.32,653.44,14736.45,0
+RGS.US,D,20060718,000000,653.44,658.82,643.64,645.18,43231.450000000004,0
+RGS.US,D,20060719,000000,645.18,656.7,645.18,654.6,20890.050000000003,0
+RGS.US,D,20060720,000000,656.52,659.4,641.14,641.14,31834.45,0
+RGS.US,D,20060721,000000,638.24,638.24,621.34,630.18,34185.700000000004,0
+RGS.US,D,20060724,000000,632.48,643.06,631.72,639.02,43377.15,0
+RGS.US,D,20060725,000000,640.18,648.82,636.14,646.32,12608.900000000001,0
+RGS.US,D,20060726,000000,644.02,665.36,638.24,656.52,50571.100000000006,0
+RGS.US,D,20060727,000000,657.48,663.06,642.68,644.6,25691.300000000003,0
+RGS.US,D,20060728,000000,646.14,655.16,644.6,651.7,14434.800000000001,0
+RGS.US,D,20060731,000000,648.82,650.36,643.06,647.48,7797.35,0
+RGS.US,D,20060801,000000,645.56,646.9,635.94,640.94,11183.650000000001,0
+RGS.US,D,20060802,000000,644.02,654.2,638.64,654.02,20754.800000000003,0
+RGS.US,D,20060803,000000,653.62,669.78,653.62,665.94,23184.050000000003,0
+RGS.US,D,20060804,000000,677.66,689.96,668.04,675.54,29202.4,0
+RGS.US,D,20060807,000000,674.4,674.96,666.12,671.9,14606.45,0
+RGS.US,D,20060808,000000,671.9,680.74,667.46,670.94,21457.100000000002,0
+RGS.US,D,20060809,000000,674.78,680.54,664.2,667.08,17503.8,0
+RGS.US,D,20060810,000000,664.2,684,662.28,678.62,14512.7,0
+RGS.US,D,20060811,000000,678.24,684.78,669.2,683.04,14414,0
+RGS.US,D,20060814,000000,680.54,694.2,680.54,684.2,8416.35,0
+RGS.US,D,20060815,000000,687.86,695.34,685.36,694.58,7927.35,0
+RGS.US,D,20060816,000000,695.92,709.76,695.16,706.3,9815.65,0
+RGS.US,D,20060817,000000,704.58,709.76,702.66,707.66,7230.3,0
+RGS.US,D,20060818,000000,710.92,712.84,695.92,712.26,7485.3,0
+RGS.US,D,20060821,000000,707.46,707.46,694.38,694.96,12229.300000000001,0
+RGS.US,D,20060822,000000,693.04,699.96,690.92,695.92,9716.9,0
+RGS.US,D,20060823,000000,668.04,679.96,661.52,664.2,56677.950000000004,0
+RGS.US,D,20060824,000000,664.2,668.04,662.28,665.74,20515.550000000003,0
+RGS.US,D,20060825,000000,665.16,676.12,663.24,671.7,17561,0
+RGS.US,D,20060828,000000,672.66,681.12,671.12,678.24,20265.95,0
+RGS.US,D,20060829,000000,679.96,694.96,675.54,693.24,15729.95,0
+RGS.US,D,20060830,000000,692.08,719,690.92,715.54,28656.25,0
+RGS.US,D,20060831,000000,711.3,712.26,700.54,705.34,25883.7,0
+RGS.US,D,20060901,000000,705.54,717.06,705.16,711.12,23610.600000000002,0
+RGS.US,D,20060905,000000,703.62,716.3,703.24,713.42,21467.550000000003,0
+RGS.US,D,20060906,000000,708.42,711.5,699.76,701.88,29566.600000000002,0
+RGS.US,D,20060907,000000,698.82,711.3,695.16,702.08,27012.550000000003,0
+RGS.US,D,20060908,000000,705.54,713.22,701.7,710.34,15116.1,0
+RGS.US,D,20060911,000000,709.38,719.96,708.04,716.5,23756.2,0
+RGS.US,D,20060912,000000,717.06,723.6,710.14,715.34,63627.4,0
+RGS.US,D,20060913,000000,715.34,717.06,711.3,713.22,52063.9,0
+RGS.US,D,20060914,000000,713.04,715.34,709.38,710.54,45463,0
+RGS.US,D,20060915,000000,711.88,722.84,711.68,717.46,67164.5,0
+RGS.US,D,20060918,000000,717.46,719.38,708.22,710.92,11032.85,0
+RGS.US,D,20060919,000000,710.72,711.3,678.42,696.5,50362.950000000004,0
+RGS.US,D,20060920,000000,679.58,702.84,679.58,697.08,46102.75,0
+RGS.US,D,20060921,000000,699,703.24,686.5,692.66,23844.65,0
+RGS.US,D,20060922,000000,692.66,697.46,686.5,693.04,25202.350000000002,0
+RGS.US,D,20060925,000000,695.92,702.08,691.7,697.66,21758.75,0
+RGS.US,D,20060926,000000,697.66,706.5,691.7,693.82,23782.2,0
+RGS.US,D,20060927,000000,692.08,703.42,692.08,698.82,14029,0
+RGS.US,D,20060928,000000,700.72,705.92,694,700.16,6538.55,0
+RGS.US,D,20060929,000000,700.72,701.7,688.82,689.2,12952.300000000001,0
+RGS.US,D,20061002,000000,686.3,699.2,682.46,690.34,11828.7,0
+RGS.US,D,20061003,000000,689.38,697.46,686.3,690.16,8858.5,0
+RGS.US,D,20061004,000000,689.38,704.96,687.86,703.62,10065.25,0
+RGS.US,D,20061005,000000,700.72,711.12,700.72,707.08,12416.5,0
+RGS.US,D,20061006,000000,706.12,707.46,698.24,706.68,15636.35,0
+RGS.US,D,20061009,000000,705.54,713.04,702.66,709.58,10850.800000000001,0
+RGS.US,D,20061010,000000,709.38,710.54,704.76,710.34,15927.6,0
+RGS.US,D,20061011,000000,709.38,719,707.46,715.16,69193.25,0
+RGS.US,D,20061012,000000,717.06,730.34,717.06,729.56,13160.35,0
+RGS.US,D,20061013,000000,729.56,734.76,727.46,730.14,10039.35,0
+RGS.US,D,20061016,000000,730.52,742.06,730.52,734.38,9685.550000000001,0
+RGS.US,D,20061017,000000,729.56,736.3,728.6,734.38,9763.7,0
+RGS.US,D,20061018,000000,738.22,740.34,729.18,733.8,8114.700000000001,0
+RGS.US,D,20061019,000000,732.44,744.76,732.44,737.46,11989.95,0
+RGS.US,D,20061020,000000,739.36,741.1,733.42,737.46,7865.05,0
+RGS.US,D,20061023,000000,733.42,743.98,730.52,741.1,8728.45,0
+RGS.US,D,20061024,000000,738.22,744.38,734.56,735.72,10637.5,0
+RGS.US,D,20061025,000000,682.46,716.5,679.2,716.5,41624.100000000006,0
+RGS.US,D,20061026,000000,716.5,724,706.5,722.26,18788.600000000002,0
+RGS.US,D,20061027,000000,719,725.92,711.88,713.62,15563.550000000001,0
+RGS.US,D,20061030,000000,710.14,724.96,709.38,721.3,8702.4,0
+RGS.US,D,20061031,000000,724.38,727.64,713.22,721.88,11048.45,0
+RGS.US,D,20061101,000000,726.68,733.42,720.92,724.18,25332.25,0
+RGS.US,D,20061102,000000,720.14,724.96,714.38,721.68,16052.45,0
+RGS.US,D,20061103,000000,722.46,727.64,711.5,717.84,23131.95,0
+RGS.US,D,20061106,000000,722.46,722.46,712.08,716.3,21800.350000000002,0
+RGS.US,D,20061107,000000,715.34,727.46,710.54,711.88,37650,0
+RGS.US,D,20061108,000000,708.42,716.68,708.42,712.46,36989.4,0
+RGS.US,D,20061109,000000,714.58,718.04,704.2,707.84,11906.7,0
+RGS.US,D,20061110,000000,709,712.08,704.58,711.88,8223.85,0
+RGS.US,D,20061113,000000,709.76,720.14,709,713.22,6013.25,0
+RGS.US,D,20061114,000000,712.84,728.04,708.04,726.88,12946.95,0
+RGS.US,D,20061115,000000,725.92,735.34,725.92,731.1,18258.05,0
+RGS.US,D,20061116,000000,734.38,736.3,729.76,734.96,7708.900000000001,0
+RGS.US,D,20061117,000000,735.72,736.48,725.14,733.22,8463.15,0
+RGS.US,D,20061120,000000,731.88,738.8,727.84,728.98,8390.25,0
+RGS.US,D,20061121,000000,728.22,730.52,725.14,730.14,13425.6,0
+RGS.US,D,20061122,000000,732.06,734,726.3,731.5,7438.55,0
+RGS.US,D,20061124,000000,728.8,739.56,726.68,738.22,5664.700000000001,0
+RGS.US,D,20061127,000000,734.56,735.9,714,715.16,14439.85,0
+RGS.US,D,20061128,000000,711.88,721.5,709,717.64,10211.050000000001,0
+RGS.US,D,20061129,000000,721.88,735.14,720.34,733.6,14538.75,0
+RGS.US,D,20061130,000000,732.44,739.36,726.48,736.48,21477.800000000003,0
+RGS.US,D,20061201,000000,738.22,738.22,726.68,735.34,12390.400000000001,0
+RGS.US,D,20061204,000000,737.26,748.8,735.14,747.82,17332.15,0
+RGS.US,D,20061205,000000,748.8,748.98,739.36,745.34,9774,0
+RGS.US,D,20061206,000000,742.44,747.06,740.14,741.48,10871.650000000001,0
+RGS.US,D,20061207,000000,741.1,748.22,735.9,741.48,7547.75,0
+RGS.US,D,20061208,000000,739.76,746.68,737.84,742.44,8317.550000000001,0
+RGS.US,D,20061211,000000,743.02,752.26,742.26,746.68,12052.300000000001,0
+RGS.US,D,20061212,000000,745.34,749.18,743.8,747.06,11849.5,0
+RGS.US,D,20061213,000000,748.6,754.56,748.6,753.98,9909.2,0
+RGS.US,D,20061214,000000,756.48,766.86,753.6,755.52,21862.9,0
+RGS.US,D,20061215,000000,755.52,758.4,753.6,757.44,26367.550000000003,0
+RGS.US,D,20061218,000000,757.44,758.98,752.44,756.68,13264.400000000001,0
+RGS.US,D,20061219,000000,752.44,761.28,752.44,759.36,18705.3,0
+RGS.US,D,20061220,000000,758.78,766.1,758.02,762.82,17150.100000000002,0
+RGS.US,D,20061221,000000,761.68,766.68,759.74,762.06,10372.150000000001,0
+RGS.US,D,20061222,000000,761.68,762.64,754.56,759.56,8452.85,0
+RGS.US,D,20061226,000000,757.44,768.4,757.06,767.44,5586.55,0
+RGS.US,D,20061227,000000,767.82,774.74,767.64,774.74,7568.450000000001,0
+RGS.US,D,20061228,000000,774.36,777.62,768.58,772.24,6845.6,0
+RGS.US,D,20061229,000000,771.68,773.4,759.18,760.14,6585.400000000001,0
+RGS.US,D,20070103,000000,763.22,778.02,754.56,767.06,15137.050000000001,0
+RGS.US,D,20070104,000000,764.94,771.1,756.68,767.06,10866.35,0
+RGS.US,D,20070105,000000,750.14,764.74,746.48,749.94,11563.45,0
+RGS.US,D,20070108,000000,748.8,751.68,742.06,747.82,12624.5,0
+RGS.US,D,20070109,000000,748.22,755.14,742.84,753.4,11443.75,0
+RGS.US,D,20070110,000000,748.6,760.72,744.38,758.6,12125.2,0
+RGS.US,D,20070111,000000,761.28,776.28,761.28,772.82,15787.300000000001,0
+RGS.US,D,20070112,000000,771.48,786.08,771.48,785.32,12317.6,0
+RGS.US,D,20070116,000000,787.24,787.82,773.78,778.4,8395.6,0
+RGS.US,D,20070117,000000,776.66,788.2,774.16,774.56,7901.450000000001,0
+RGS.US,D,20070118,000000,774.36,776.08,762.82,767.24,9227.95,0
+RGS.US,D,20070119,000000,763.6,777.62,755.9,775.32,12801.400000000001,0
+RGS.US,D,20070122,000000,775.32,777.62,767.06,774.74,16614.350000000002,0
+RGS.US,D,20070123,000000,774.56,784.54,774.56,780.9,18663.75,0
+RGS.US,D,20070124,000000,781.66,792.24,781.66,788.78,13279.95,0
+RGS.US,D,20070125,000000,782.44,785.32,774.16,785.32,27725.050000000003,0
+RGS.US,D,20070126,000000,780.52,791.08,778.02,790.7,21457.100000000002,0
+RGS.US,D,20070129,000000,788.96,799.54,788.96,797.62,19880.9,0
+RGS.US,D,20070130,000000,799.74,802.42,790.9,799.16,22913.45,0
+RGS.US,D,20070131,000000,797.24,809.36,793.98,803.38,19313.95,0
+RGS.US,D,20070201,000000,805.9,814.92,805.12,813.2,9534.85,0
+RGS.US,D,20070202,000000,815.12,826.46,815.12,825.12,15350.2,0
+RGS.US,D,20070205,000000,822.24,828,817.04,823.96,16323.050000000001,0
+RGS.US,D,20070206,000000,825.7,833.38,823.76,832.22,19683.300000000003,0
+RGS.US,D,20070207,000000,832.42,833.18,821.66,823.96,24723.75,0
+RGS.US,D,20070208,000000,822.8,824.92,818.58,820.88,26976,0
+RGS.US,D,20070209,000000,822.04,826.84,815.12,817.22,9139.4,0
+RGS.US,D,20070212,000000,815.12,822.62,808,819.16,9402.85,0
+RGS.US,D,20070213,000000,820.88,825.7,817.8,824.72,13050.45,0
+RGS.US,D,20070214,000000,824.92,828.58,821.26,825.3,8886.5,0
+RGS.US,D,20070215,000000,825.5,828.58,821.46,824.92,8660.9,0
+RGS.US,D,20070216,000000,824.72,829.34,817.42,828.76,8130.3,0
+RGS.US,D,20070220,000000,826.08,832.6,822.8,823.76,19163.15,0
+RGS.US,D,20070221,000000,819.92,826.46,817.04,821.66,12661,0
+RGS.US,D,20070222,000000,821.46,824.16,817.42,822.24,21420.65,0
+RGS.US,D,20070223,000000,820.88,821.08,814.72,818.76,20307.550000000003,0
+RGS.US,D,20070226,000000,821.08,824.72,816.46,818.38,10871.650000000001,0
+RGS.US,D,20070227,000000,785.52,816.84,781.86,811.26,21675.5,0
+RGS.US,D,20070228,000000,810.5,814.54,800.5,808.96,20760.100000000002,0
+RGS.US,D,20070301,000000,798.78,813.78,790.32,804.36,19774,0
+RGS.US,D,20070302,000000,800.32,805.5,791.46,792.04,15100.550000000001,0
+RGS.US,D,20070305,000000,784.36,799.74,778.02,779.16,14902.95,0
+RGS.US,D,20070306,000000,784.16,795.7,778.58,789.74,13940.6,0
+RGS.US,D,20070307,000000,787.44,794.94,782.44,788,11017.25,0
+RGS.US,D,20070308,000000,791.46,794.16,785.9,788.2,10840.35,0
+RGS.US,D,20070309,000000,792.82,793,781.66,788,9118.6,0
+RGS.US,D,20070312,000000,788.78,792.82,783.58,789.16,6361.6,0
+RGS.US,D,20070313,000000,784.36,787.24,773.6,776.66,14741.75,0
+RGS.US,D,20070314,000000,775.32,791.46,770.52,786.28,13201.95,0
+RGS.US,D,20070315,000000,784.94,793,784.94,789.16,6720.700000000001,0
+RGS.US,D,20070316,000000,788.96,789.94,777.06,780.32,20442.800000000003,0
+RGS.US,D,20070319,000000,785.9,790.12,784.94,788,10341.050000000001,0
+RGS.US,D,20070320,000000,786.66,786.66,779.36,782.44,16208.45,0
+RGS.US,D,20070321,000000,783.4,788.2,781.48,782.44,30846.300000000003,0
+RGS.US,D,20070322,000000,786.28,792.04,782.44,786.48,19787.300000000003,0
+RGS.US,D,20070323,000000,787.44,789.36,782.82,783.58,12255.2,0
+RGS.US,D,20070326,000000,783.2,787.04,780.9,782.44,14986.2,0
+RGS.US,D,20070327,000000,780.52,783.4,777.24,779.94,13123.900000000001,0
+RGS.US,D,20070328,000000,776.08,780.9,771.1,777.24,25966.95,0
+RGS.US,D,20070329,000000,781.28,784.74,771.48,777.82,12588.150000000001,0
+RGS.US,D,20070330,000000,777.24,782.24,767.24,776.08,11911.900000000001,0
+RGS.US,D,20070402,000000,778.58,785.32,776.86,785.32,10705.1,0
+RGS.US,D,20070403,000000,788.2,797.82,788.2,792.24,15651.95,0
+RGS.US,D,20070404,000000,792.04,793,786.28,790.12,7735,0
+RGS.US,D,20070405,000000,788.58,793,788.58,789.74,5867.5,0
+RGS.US,D,20070409,000000,789.36,789.94,782.44,789.54,9477.550000000001,0
+RGS.US,D,20070410,000000,789.54,797.04,789.54,794.54,12546.550000000001,0
+RGS.US,D,20070411,000000,794.94,795.12,784.54,792.04,13103.150000000001,0
+RGS.US,D,20070412,000000,788.78,794.74,787.62,793.78,8785.7,0
+RGS.US,D,20070413,000000,793.78,796.66,788.2,794.36,25061.800000000003,0
+RGS.US,D,20070416,000000,797.82,803.96,797.44,799.54,11657,0
+RGS.US,D,20070417,000000,799.36,801.84,793.58,796.66,6876.700000000001,0
+RGS.US,D,20070418,000000,795.88,799.74,792.24,794.16,9748.15,0
+RGS.US,D,20070419,000000,792.04,795.88,775.12,787.62,13597.300000000001,0
+RGS.US,D,20070420,000000,799.74,803.78,784.36,785.7,15220.25,0
+RGS.US,D,20070423,000000,785.7,791.46,782.44,783.2,12869,0
+RGS.US,D,20070424,000000,784.74,792.04,782.24,788.2,16101.6,0
+RGS.US,D,20070425,000000,765.14,777.82,744.94,758.2,36464,0
+RGS.US,D,20070426,000000,756.48,760.72,749.36,750.52,35600.5,0
+RGS.US,D,20070427,000000,750.52,752.64,743.02,745.14,60435.950000000004,0
+RGS.US,D,20070430,000000,744.94,753.98,734.18,734.96,34555,0
+RGS.US,D,20070501,000000,734.96,749.94,732.44,744.18,21753.550000000003,0
+RGS.US,D,20070502,000000,744.18,754.18,744.18,750.52,20281.5,0
+RGS.US,D,20070503,000000,750.72,754.18,747.06,748.8,23116.350000000002,0
+RGS.US,D,20070504,000000,748.8,758.02,748.8,758.02,21659.95,0
+RGS.US,D,20070507,000000,759.36,763.6,758.4,762.82,16213.75,0
+RGS.US,D,20070508,000000,759.36,766.68,756.68,766.68,13977,0
+RGS.US,D,20070509,000000,763.98,770.7,758.4,763.98,15766.45,0
+RGS.US,D,20070510,000000,760.52,763.22,750.72,751.86,15542.75,0
+RGS.US,D,20070511,000000,754.56,756.48,748.02,751.68,15709.150000000001,0
+RGS.US,D,20070514,000000,751.3,756.1,747.26,749.36,8884.45,0
+RGS.US,D,20070515,000000,752.26,767.64,750.72,752.06,16005.75,0
+RGS.US,D,20070516,000000,750.9,762.82,743.8,761.68,16239.7,0
+RGS.US,D,20070517,000000,758.4,759.94,750.9,750.9,14970.6,0
+RGS.US,D,20070518,000000,751.86,759.36,747.06,756.68,8582.800000000001,0
+RGS.US,D,20070521,000000,754.36,775.12,753.4,772.24,18590.95,0
+RGS.US,D,20070522,000000,771.28,773.2,765.52,768.78,8494.45,0
+RGS.US,D,20070523,000000,769.56,771.86,760.32,760.72,23657.45,0
+RGS.US,D,20070524,000000,761.1,762.82,747.06,749.76,11168.050000000001,0
+RGS.US,D,20070525,000000,752.64,756.68,749.56,754.74,17696.25,0
+RGS.US,D,20070529,000000,756.48,766.68,750.72,764.16,20812.050000000003,0
+RGS.US,D,20070530,000000,759.56,768.98,759.36,765.14,15917.2,0
+RGS.US,D,20070531,000000,766.1,769.74,764.16,766.48,16681.9,0
+RGS.US,D,20070601,000000,768.98,769.56,763.4,768.98,10653.1,0
+RGS.US,D,20070604,000000,765.72,768.98,763.6,767.44,8993.800000000001,0
+RGS.US,D,20070605,000000,765.14,765.14,752.44,756.1,8801.35,0
+RGS.US,D,20070606,000000,753.4,754.56,744.76,748.98,8317.550000000001,0
+RGS.US,D,20070607,000000,745.9,748.02,736.48,736.48,10538.650000000001,0
+RGS.US,D,20070608,000000,737.06,745.72,730.72,742.64,8078.25,0
+RGS.US,D,20070611,000000,740.14,740.52,726.68,737.84,8463.15,0
+RGS.US,D,20070612,000000,737.84,740.14,725.34,726.48,10413.900000000001,0
+RGS.US,D,20070613,000000,726.88,733.02,721.88,729.38,11079.650000000001,0
+RGS.US,D,20070614,000000,726.68,732.44,726.3,728.6,10757.150000000001,0
+RGS.US,D,20070615,000000,749.36,749.36,738.02,741.68,23413,0
+RGS.US,D,20070618,000000,744.94,744.94,737.26,741.68,6320.05,0
+RGS.US,D,20070619,000000,740.34,749.18,735.52,746.3,11116.050000000001,0
+RGS.US,D,20070620,000000,747.82,751.48,734.18,734.96,8780.5,0
+RGS.US,D,20070621,000000,734.76,745.72,730.92,743.8,13873,0
+RGS.US,D,20070622,000000,740.52,742.84,734.96,737.64,25041.050000000003,0
+RGS.US,D,20070625,000000,737.64,749.18,728.04,734.56,18554.600000000002,0
+RGS.US,D,20070626,000000,737.26,739.18,728.6,733.02,16125.300000000001,0
+RGS.US,D,20070627,000000,727.46,744.38,725.72,743.4,8301.95,0
+RGS.US,D,20070628,000000,745.14,751.3,741.88,743.8,11105.650000000001,0
+RGS.US,D,20070629,000000,747.26,748.6,734.18,735.34,10398.300000000001,0
+RGS.US,D,20070702,000000,740.14,744.56,737.64,744.38,8619.25,0
+RGS.US,D,20070703,000000,746.86,751.68,744.38,751.1,3610.05,0
+RGS.US,D,20070705,000000,750.72,752.26,734.76,742.84,9227.95,0
+RGS.US,D,20070706,000000,741.3,747.64,736.68,747.06,7813,0
+RGS.US,D,20070709,000000,747.26,747.26,733.42,736.68,11365.800000000001,0
+RGS.US,D,20070710,000000,731.5,734.18,718.22,721.5,14096.650000000001,0
+RGS.US,D,20070711,000000,720.34,728.04,717.06,727.84,21332.2,0
+RGS.US,D,20070712,000000,733.42,738.22,729.56,737.06,19043.45,0
+RGS.US,D,20070713,000000,733.42,738.4,732.06,733.22,17503.8,0
+RGS.US,D,20070716,000000,730.92,733.8,718.6,720.54,14559.550000000001,0
+RGS.US,D,20070717,000000,719.96,724.76,712.08,712.84,17254.05,0
+RGS.US,D,20070718,000000,709.2,713.22,696.88,707.46,20120.300000000003,0
+RGS.US,D,20070719,000000,709.38,717.06,708.8,712.08,21347.800000000003,0
+RGS.US,D,20070720,000000,710.54,716.1,705.54,707.46,21722.4,0
+RGS.US,D,20070723,000000,709.2,727.46,709.2,709.76,12322.900000000001,0
+RGS.US,D,20070724,000000,703.8,709.2,695.16,697.08,19849.7,0
+RGS.US,D,20070725,000000,702.08,712.26,702.08,709.38,21228.2,0
+RGS.US,D,20070726,000000,699,709.2,698.04,700.54,36183.200000000004,0
+RGS.US,D,20070727,000000,698.04,704.96,688.42,688.42,20962.9,0
+RGS.US,D,20070730,000000,686.7,686.7,672.86,679.96,26768,0
+RGS.US,D,20070731,000000,685.16,686.3,670.16,670.16,22450.600000000002,0
+RGS.US,D,20070801,000000,672.86,683.44,667.66,681.7,23428.550000000003,0
+RGS.US,D,20070802,000000,683.62,693.62,676.5,682.86,15589.550000000001,0
+RGS.US,D,20070803,000000,680.92,682.66,642.86,644.78,28115.2,0
+RGS.US,D,20070806,000000,647.1,670.36,640.56,669.2,35798.25,0
+RGS.US,D,20070807,000000,664.2,675.16,643.82,661.12,29993.100000000002,0
+RGS.US,D,20070808,000000,669.4,672.86,640.36,654.98,45093.600000000006,0
+RGS.US,D,20070809,000000,650.74,650.74,587.12,601.72,83014.15000000001,0
+RGS.US,D,20070810,000000,601.72,680.54,598.08,672.66,51517.8,0
+RGS.US,D,20070813,000000,687.66,687.66,644.02,644.98,21763.95,0
+RGS.US,D,20070814,000000,650.56,659.58,635.76,649.4,19215.15,0
+RGS.US,D,20070815,000000,650.36,670.36,641.14,642.86,16338.650000000001,0
+RGS.US,D,20070816,000000,642.86,680.54,638.06,677.08,29738.15,0
+RGS.US,D,20070817,000000,677.08,701.7,666.12,678.82,23693.800000000003,0
+RGS.US,D,20070820,000000,683.24,688.62,657.86,664.4,17685.850000000002,0
+RGS.US,D,20070821,000000,660.74,672.48,649.02,649.02,22466.2,0
+RGS.US,D,20070822,000000,651.7,658.24,639.4,643.44,41629.350000000006,0
+RGS.US,D,20070823,000000,644.02,653.62,633.44,639.8,20052.550000000003,0
+RGS.US,D,20070824,000000,639.4,647.68,637.3,647.68,12192.800000000001,0
+RGS.US,D,20070827,000000,637.3,650.36,634.6,642.86,12078.400000000001,0
+RGS.US,D,20070828,000000,640.18,640.18,617.68,618.84,12468.5,0
+RGS.US,D,20070829,000000,623.26,649.4,619.98,647.86,16536.350000000002,0
+RGS.US,D,20070830,000000,640.36,653.62,635.36,636.72,18356.9,0
+RGS.US,D,20070831,000000,636.72,645.76,628.64,634.6,13493.300000000001,0
+RGS.US,D,20070904,000000,636.32,648.06,630.56,645.36,11553.050000000001,0
+RGS.US,D,20070905,000000,641.14,651.52,627.48,630.76,21259.45,0
+RGS.US,D,20070906,000000,631.34,631.34,618.06,620.38,12406.050000000001,0
+RGS.US,D,20070907,000000,613.26,615.94,604.04,605.38,15828.85,0
+RGS.US,D,20070910,000000,606.14,612.3,585.58,595.76,18923.9,0
+RGS.US,D,20070911,000000,596.92,602.5,589.42,598.26,18200.75,0
+RGS.US,D,20070912,000000,597.88,604.6,594.04,600.76,19600.05,0
+RGS.US,D,20070913,000000,605.58,606.52,593.84,600,14486.800000000001,0
+RGS.US,D,20070914,000000,595.96,602.68,592.5,601.72,10866.35,0
+RGS.US,D,20070917,000000,599.04,599.8,584.04,589.42,17025.3,0
+RGS.US,D,20070918,000000,591.54,616.52,589.62,616.34,16583.15,0
+RGS.US,D,20070919,000000,619.02,626.9,617.1,622.3,14783.25,0
+RGS.US,D,20070920,000000,620.56,620.56,605.18,609.8,6372.1,0
+RGS.US,D,20070921,000000,614.6,614.6,597.12,602.3,21108.5,0
+RGS.US,D,20070924,000000,600.96,603.46,590.96,591.54,8182.3,0
+RGS.US,D,20070925,000000,589.62,595.2,589.22,590.76,9056.15,0
+RGS.US,D,20070926,000000,590,601.54,589.62,598.84,7245.950000000001,0
+RGS.US,D,20070927,000000,600.76,612.3,598.64,610.76,16453,0
+RGS.US,D,20070928,000000,611.34,616.72,610.96,613.46,17352.9,0
+RGS.US,D,20071001,000000,611.72,633.82,610.18,628.26,12312.400000000001,0
+RGS.US,D,20071002,000000,629.02,639.6,626.72,633.64,11433.400000000001,0
+RGS.US,D,20071003,000000,633.06,634.4,619.02,622.68,11948.35,0
+RGS.US,D,20071004,000000,625.94,639.02,625.94,629.4,9071.800000000001,0
+RGS.US,D,20071005,000000,635.36,653.24,626.14,647.86,9950.900000000001,0
+RGS.US,D,20071008,000000,647.86,672.08,643.06,649.2,14918.550000000001,0
+RGS.US,D,20071009,000000,649.78,651.52,637.1,646.32,9482.75,0
+RGS.US,D,20071010,000000,646.52,657.86,640.18,650.16,17389.3,0
+RGS.US,D,20071011,000000,651.9,658.62,637.86,645.76,13800.2,0
+RGS.US,D,20071012,000000,645.18,653.62,640.76,643.06,7334.400000000001,0
+RGS.US,D,20071015,000000,644.02,645.94,624.22,629.98,10341.050000000001,0
+RGS.US,D,20071016,000000,634.8,658.44,634.8,647.48,16260.650000000001,0
+RGS.US,D,20071017,000000,652.1,657.48,645.76,655.94,14715.650000000001,0
+RGS.US,D,20071018,000000,652.48,658.62,647.48,654.2,9014.6,0
+RGS.US,D,20071019,000000,651.32,652.66,644.6,648.06,15797.6,0
+RGS.US,D,20071022,000000,634.4,638.82,610.76,622.48,24161.95,0
+RGS.US,D,20071023,000000,632.86,632.86,593.46,601.54,31007.45,0
+RGS.US,D,20071024,000000,596.14,624.6,593.84,615.18,29592.550000000003,0
+RGS.US,D,20071025,000000,616.52,626.72,610.38,619.22,17540.15,0
+RGS.US,D,20071026,000000,628.06,634.98,613.26,630.94,12713.050000000001,0
+RGS.US,D,20071029,000000,632.3,645.94,630.36,639.4,19657.3,0
+RGS.US,D,20071030,000000,638.44,652.66,636.72,643.82,23085.25,0
+RGS.US,D,20071031,000000,645.36,649.6,633.82,645.94,23121.65,0
+RGS.US,D,20071101,000000,641.52,644.2,614.42,614.6,21748.350000000002,0
+RGS.US,D,20071102,000000,624.8,624.8,606.34,616.92,25384.4,0
+RGS.US,D,20071105,000000,604.22,615.18,596.92,611.92,22263.350000000002,0
+RGS.US,D,20071106,000000,610.38,616.52,604.42,615.18,17903.7,0
+RGS.US,D,20071107,000000,607.5,610.18,582.12,584.04,52032.75,0
+RGS.US,D,20071108,000000,588.84,604.04,586.34,595.96,31678.45,0
+RGS.US,D,20071109,000000,591.34,591.92,582.7,585.38,25051.45,0
+RGS.US,D,20071112,000000,585.76,599.22,578.46,578.46,27184.15,0
+RGS.US,D,20071113,000000,584.8,601.72,583.66,598.84,16567.5,0
+RGS.US,D,20071114,000000,600.76,610.96,588.28,590.38,22593.65,0
+RGS.US,D,20071115,000000,588.28,592.5,572.12,579.24,16473.850000000002,0
+RGS.US,D,20071116,000000,580.2,580.96,542.52,550.78,35772.15,0
+RGS.US,D,20071119,000000,544.82,544.82,522.52,523.68,29998.350000000002,0
+RGS.US,D,20071120,000000,521.74,529.64,508.68,521.18,27184.15,0
+RGS.US,D,20071121,000000,518.68,522.52,505.8,505.8,22602,0
+RGS.US,D,20071123,000000,507.9,520.78,507.9,513.1,21160.7,0
+RGS.US,D,20071126,000000,513.88,515.6,507.52,510.02,35714.950000000004,0
+RGS.US,D,20071127,000000,510.4,525.4,510.4,521.74,62711.9,0
+RGS.US,D,20071128,000000,524.64,547.7,521.36,546.54,56530.15,0
+RGS.US,D,20071129,000000,542.9,558.28,542.12,555.4,29155.550000000003,0
+RGS.US,D,20071130,000000,560.96,569.62,559.24,565,24380.550000000003,0
+RGS.US,D,20071203,000000,561.74,561.94,534.24,535.02,24621.800000000003,0
+RGS.US,D,20071204,000000,527.9,538.1,525.78,532.9,25347.95,0
+RGS.US,D,20071205,000000,540.98,545.4,534.06,542.7,13560.85,0
+RGS.US,D,20071206,000000,543.28,560.58,541.94,559.44,17805.45,0
+RGS.US,D,20071207,000000,562.9,562.9,554.06,559.24,15766.45,0
+RGS.US,D,20071210,000000,560.78,566.16,553.28,565.78,14460.85,0
+RGS.US,D,20071211,000000,565.96,567.12,549.44,550.78,22019.050000000003,0
+RGS.US,D,20071212,000000,563.08,563.08,537.7,547.7,14929,0
+RGS.US,D,20071213,000000,544.06,544.62,529.44,535.78,12833.150000000001,0
+RGS.US,D,20071214,000000,529.06,533.48,515.78,519.26,18892.7,0
+RGS.US,D,20071217,000000,515.78,527.7,510.4,510.8,15142.150000000001,0
+RGS.US,D,20071218,000000,512.9,520.98,508.48,520.98,14658.45,0
+RGS.US,D,20071219,000000,520.78,521.94,511.56,512.9,10523.2,0
+RGS.US,D,20071220,000000,519.06,532.52,509.06,532.52,21914.75,0
+RGS.US,D,20071221,000000,539.44,556.54,539.44,544.82,38167.6,0
+RGS.US,D,20071224,000000,544.06,545.98,540.2,544.44,4598.45,0
+RGS.US,D,20071226,000000,538.28,552.7,536.74,549.06,13087.5,0
+RGS.US,D,20071227,000000,546.36,549.44,534.24,542.32,18960.3,0
+RGS.US,D,20071228,000000,542.32,545.02,533.48,543.66,15140.650000000001,0
+RGS.US,D,20071231,000000,541.94,545.98,536.36,537.52,18835.4,0
+RGS.US,D,20080102,000000,534.64,544.44,524.26,529.64,18648.15,0
+RGS.US,D,20080103,000000,531.36,541.16,525.02,525.22,21774.350000000002,0
+RGS.US,D,20080104,000000,519.26,519.26,510.6,516.18,21186.600000000002,0
+RGS.US,D,20080107,000000,516.18,516.94,503.3,511.18,25311.4,0
+RGS.US,D,20080108,000000,511.94,519.44,490.04,490.6,18689.7,0
+RGS.US,D,20080109,000000,488.3,500.02,486.56,498.1,24265.95,0
+RGS.US,D,20080110,000000,495.42,506.56,492.52,501.38,19506.45,0
+RGS.US,D,20080111,000000,481.58,485.42,457.34,461.96,34326.15,0
+RGS.US,D,20080114,000000,464.26,464.26,451.78,453.3,31668.95,0
+RGS.US,D,20080115,000000,450.24,452.16,430.06,440.04,36119.05,0
+RGS.US,D,20080116,000000,437.36,456,436.02,448.9,26372.050000000003,0
+RGS.US,D,20080117,000000,449.86,453.7,440.24,444.08,25883.7,0
+RGS.US,D,20080118,000000,441.96,449.28,429.48,435.82,32874.65,0
+RGS.US,D,20080122,000000,430.62,464.08,430.62,439.48,39185.35,0
+RGS.US,D,20080123,000000,426.78,461.2,426.78,458.7,48832.350000000006,0
+RGS.US,D,20080124,000000,458.32,473.12,452.16,469.46,37906.950000000004,0
+RGS.US,D,20080125,000000,475.24,478.68,462.54,466.96,18222.05,0
+RGS.US,D,20080128,000000,466.38,482.34,457.34,480.22,17923.25,0
+RGS.US,D,20080129,000000,485.22,492.92,473.68,487.34,22911.95,0
+RGS.US,D,20080130,000000,484.84,496.76,477.92,479.84,15836.1,0
+RGS.US,D,20080131,000000,472.72,495.98,468.5,486.96,30383.25,0
+RGS.US,D,20080201,000000,487.14,503.88,485.42,500.22,19464.75,0
+RGS.US,D,20080204,000000,500.42,501.18,490.22,499.06,21784.9,0
+RGS.US,D,20080205,000000,490.42,497.72,485.8,487.14,15610.35,0
+RGS.US,D,20080206,000000,491.76,497.34,480.42,486.38,13144.650000000001,0
+RGS.US,D,20080207,000000,484.46,495.04,480.62,490.6,19063.3,0
+RGS.US,D,20080208,000000,488.88,494.64,480.22,480.8,16728.65,0
+RGS.US,D,20080211,000000,478.68,486.76,471.96,481.18,14200.650000000001,0
+RGS.US,D,20080212,000000,482.92,492.34,478.3,485.22,10980.800000000001,0
+RGS.US,D,20080213,000000,490.42,499.84,490.42,499.06,9987.300000000001,0
+RGS.US,D,20080214,000000,499.06,501.94,480.62,486,13467.25,0
+RGS.US,D,20080215,000000,482.72,488.5,478.3,485.8,12094,0
+RGS.US,D,20080219,000000,492.72,495.22,480.04,484.46,14775.45,0
+RGS.US,D,20080220,000000,482.54,494.06,481.96,492.52,11761.050000000001,0
+RGS.US,D,20080221,000000,496.38,500.42,481.38,482.92,14908.150000000001,0
+RGS.US,D,20080222,000000,483.3,490.42,480.62,489.84,18656.95,0
+RGS.US,D,20080225,000000,490.22,495.8,482.92,493.68,13831.400000000001,0
+RGS.US,D,20080226,000000,492.92,504.46,492.72,498.48,18148.850000000002,0
+RGS.US,D,20080227,000000,493.5,504.26,492.14,497.52,14627.25,0
+RGS.US,D,20080228,000000,494.84,497.52,487.14,491.76,10289.050000000001,0
+RGS.US,D,20080229,000000,487.14,490.8,478.68,481.58,20252.5,0
+RGS.US,D,20080303,000000,481.58,485.04,476.96,482.72,14159.050000000001,0
+RGS.US,D,20080304,000000,476.18,486.38,472.54,483.68,15017.400000000001,0
+RGS.US,D,20080305,000000,486.56,489.64,476.58,480.62,11475,0
+RGS.US,D,20080306,000000,477.34,481.18,465.82,465.82,12406.050000000001,0
+RGS.US,D,20080307,000000,460.24,485.8,459.46,480.42,15682.400000000001,0
+RGS.US,D,20080310,000000,479.46,479.46,465.82,467.54,15958.85,0
+RGS.US,D,20080311,000000,480.04,490.22,474.46,490.22,13644.1,0
+RGS.US,D,20080312,000000,493.1,493.5,480.62,481.96,13560.85,0
+RGS.US,D,20080313,000000,476.58,492.52,470.62,487.92,16557.05,0
+RGS.US,D,20080314,000000,491.18,493.88,470.22,486.38,26164.600000000002,0
+RGS.US,D,20080317,000000,480.62,492.52,480.62,484.46,15823.650000000001,0
+RGS.US,D,20080318,000000,495.98,512.52,489.26,509.64,20853.7,0
+RGS.US,D,20080319,000000,513.88,519.06,506.56,506.56,16276.2,0
+RGS.US,D,20080320,000000,515.6,524.26,507.14,520.02,43252.25,0
+RGS.US,D,20080324,000000,522.14,545.98,519.82,541.74,15151.050000000001,0
+RGS.US,D,20080325,000000,544.24,545.2,530.98,542.52,17196.850000000002,0
+RGS.US,D,20080326,000000,540.2,543.48,528.28,534.82,9636.4,0
+RGS.US,D,20080327,000000,537.12,542.7,526.74,528.68,9818.2,0
+RGS.US,D,20080328,000000,531.74,531.74,520.02,523.86,10070,0
+RGS.US,D,20080331,000000,526.36,536.74,516.76,528.48,14483.2,0
+RGS.US,D,20080401,000000,536.16,555.58,536.16,555.58,14767.650000000001,0
+RGS.US,D,20080402,000000,555.58,565.4,550.4,554.82,7922.25,0
+RGS.US,D,20080403,000000,553.28,556.74,538.66,543.66,14362.1,0
+RGS.US,D,20080404,000000,545.02,545.02,538.1,544.62,13649.300000000001,0
+RGS.US,D,20080407,000000,546.54,549.24,543.1,545.4,25899.25,0
+RGS.US,D,20080408,000000,542.9,549.24,537.52,541.94,10346.150000000001,0
+RGS.US,D,20080409,000000,544.24,545.58,530.98,534.44,15157.75,0
+RGS.US,D,20080410,000000,533.68,543.86,529.64,537.12,9477.550000000001,0
+RGS.US,D,20080411,000000,532.7,538.48,518.86,519.82,12499.7,0
+RGS.US,D,20080414,000000,518.86,524.82,511.56,512.34,10655,0
+RGS.US,D,20080415,000000,516.18,533.48,514.82,524.06,18276.8,0
+RGS.US,D,20080416,000000,528.68,536.36,520.98,523.1,18089.5,0
+RGS.US,D,20080417,000000,521.74,528.1,513.88,525.78,14155.550000000001,0
+RGS.US,D,20080418,000000,533.86,543.28,533.28,542.32,13408.5,0
+RGS.US,D,20080421,000000,540.02,540.2,533.68,539.24,13516.95,0
+RGS.US,D,20080422,000000,535.6,535.6,514.06,522.14,27104.25,0
+RGS.US,D,20080423,000000,534.44,546.74,525.4,534.06,24129.45,0
+RGS.US,D,20080424,000000,535.22,552.32,526.36,549.24,13453.1,0
+RGS.US,D,20080425,000000,554.44,560,546.54,552.9,11190.1,0
+RGS.US,D,20080428,000000,554.24,561.16,552.12,557.9,14199.650000000001,0
+RGS.US,D,20080429,000000,557.9,560.78,553.28,556.36,9371.15,0
+RGS.US,D,20080430,000000,558.66,574.8,557.9,561.36,15958.5,0
+RGS.US,D,20080501,000000,561.36,577.7,559.82,573.28,11745.150000000001,0
+RGS.US,D,20080502,000000,577.7,579.62,566.92,570,11827.35,0
+RGS.US,D,20080505,000000,567.12,567.12,553.86,557.12,12353.45,0
+RGS.US,D,20080506,000000,555.58,568.86,547.9,562.5,22670.300000000003,0
+RGS.US,D,20080507,000000,565,566.54,541.74,543.86,10240.400000000001,0
+RGS.US,D,20080508,000000,546.16,547.12,537.7,545.4,9460.25,0
+RGS.US,D,20080509,000000,544.24,550.78,535.4,545.4,8963.9,0
+RGS.US,D,20080512,000000,549.62,567.7,549.24,567.5,11555.95,0
+RGS.US,D,20080513,000000,567.12,590.96,564.42,587.3,23423.350000000002,0
+RGS.US,D,20080514,000000,591.34,593.08,584.42,586.16,11854.150000000001,0
+RGS.US,D,20080515,000000,584.04,595.2,580.76,593.84,11756.85,0
+RGS.US,D,20080516,000000,594.04,594.04,583.84,591.72,30091.65,0
+RGS.US,D,20080519,000000,588.46,593.64,584.22,586.92,13908.95,0
+RGS.US,D,20080520,000000,581.54,591.16,581.54,587.88,20633,0
+RGS.US,D,20080521,000000,589.22,591.72,569.42,574.24,16349.550000000001,0
+RGS.US,D,20080522,000000,573.86,582.12,573.86,580.2,11945.75,0
+RGS.US,D,20080523,000000,577.5,577.5,566.74,570.96,10596.25,0
+RGS.US,D,20080527,000000,571.54,582.12,570,580.58,14503.1,0
+RGS.US,D,20080528,000000,583.46,584.8,573.08,583.46,9451.5,0
+RGS.US,D,20080529,000000,583.46,603.46,580,594.22,16011.85,0
+RGS.US,D,20080530,000000,596.54,596.54,582.3,583.28,16213.050000000001,0
+RGS.US,D,20080602,000000,580.96,583.08,572.7,579.42,20093.95,0
+RGS.US,D,20080603,000000,581.74,583.46,572.5,576.74,19386.850000000002,0
+RGS.US,D,20080604,000000,576.74,585.2,572.7,583.66,15662.75,0
+RGS.US,D,20080605,000000,582.7,597.5,582.7,595.96,9405.25,0
+RGS.US,D,20080606,000000,592.68,592.68,569.24,571.74,11949.1,0
+RGS.US,D,20080609,000000,575,576.16,559.62,566.92,10120.6,0
+RGS.US,D,20080610,000000,564.04,582.12,562.12,580.38,12743.900000000001,0
+RGS.US,D,20080611,000000,577.5,579.24,558.86,560.96,10571.150000000001,0
+RGS.US,D,20080612,000000,566.16,577.5,560.96,565.2,6902.450000000001,0
+RGS.US,D,20080613,000000,571.74,582.5,568.86,576.92,9629.95,0
+RGS.US,D,20080616,000000,571.92,582.88,566.36,582.5,8559.85,0
+RGS.US,D,20080617,000000,582.7,583.84,576.34,579.62,10079.2,0
+RGS.US,D,20080618,000000,577.88,582.12,566.74,574.24,13093.35,0
+RGS.US,D,20080619,000000,575,580.38,567.5,579.8,9576.4,0
+RGS.US,D,20080620,000000,577.3,578.84,553.28,557.12,29399.65,0
+RGS.US,D,20080623,000000,560.4,563.46,535.78,538.28,19139.2,0
+RGS.US,D,20080624,000000,535.02,540.02,520.6,526.74,20907.350000000002,0
+RGS.US,D,20080625,000000,527.9,547.9,526.56,533.48,22636.75,0
+RGS.US,D,20080626,000000,533.28,533.48,516.36,520.98,15231.95,0
+RGS.US,D,20080627,000000,519.06,522.72,512.52,517.14,24359.9,0
+RGS.US,D,20080630,000000,518.1,520.22,505.98,506.56,14066.85,0
+RGS.US,D,20080701,000000,501.94,519.64,501.94,515.02,18805.8,0
+RGS.US,D,20080702,000000,516.56,523.1,510.4,511.56,24108.95,0
+RGS.US,D,20080703,000000,511.18,520.4,507.34,509.64,8433.7,0
+RGS.US,D,20080707,000000,513.48,515.02,501.56,509.44,17607.9,0
+RGS.US,D,20080708,000000,510.98,525.22,504.84,525.02,20326.5,0
+RGS.US,D,20080709,000000,526.94,526.94,512.34,515.4,14503.5,0
+RGS.US,D,20080710,000000,512.52,527.9,507.34,511.76,16217.35,0
+RGS.US,D,20080711,000000,505.98,505.98,483.88,495.6,27685.050000000003,0
+RGS.US,D,20080714,000000,499.84,499.84,475.24,483.3,23954.350000000002,0
+RGS.US,D,20080715,000000,477.92,483.1,467.92,480.62,35283.5,0
+RGS.US,D,20080716,000000,481.38,499.64,476.76,491.38,22553.4,0
+RGS.US,D,20080717,000000,493.1,520.78,491.38,518.1,17762.350000000002,0
+RGS.US,D,20080718,000000,519.06,520.78,502.14,511.38,14393.75,0
+RGS.US,D,20080721,000000,513.88,518.1,505.6,511.94,10440,0
+RGS.US,D,20080722,000000,508.1,537.12,507.52,536.16,25697.2,0
+RGS.US,D,20080723,000000,534.24,554.06,530.02,540.98,18096.8,0
+RGS.US,D,20080724,000000,542.9,542.9,529.64,534.44,12580.75,0
+RGS.US,D,20080725,000000,538.66,545.4,532.9,536.36,9385,0
+RGS.US,D,20080728,000000,532.9,540.78,527.52,533.68,11496.2,0
+RGS.US,D,20080729,000000,536.94,555.2,535.6,554.82,9741.5,0
+RGS.US,D,20080730,000000,558.66,566.74,545.4,556.36,12665,0
+RGS.US,D,20080731,000000,549.06,558.66,537.52,538.1,15900.5,0
+RGS.US,D,20080801,000000,541.94,553.28,527.7,545.02,12077.550000000001,0
+RGS.US,D,20080804,000000,547.9,552.9,529.64,545.98,10736.75,0
+RGS.US,D,20080805,000000,551.54,565.58,548.28,564.42,15236.800000000001,0
+RGS.US,D,20080806,000000,565.4,571.74,555.2,571.74,12832.300000000001,0
+RGS.US,D,20080807,000000,570.2,571.54,550.58,552.32,11381.7,0
+RGS.US,D,20080808,000000,554.62,576.34,552.9,575.2,12339.650000000001,0
+RGS.US,D,20080811,000000,575.58,595.58,573.46,594.22,14306.6,0
+RGS.US,D,20080812,000000,595.96,601.54,587.3,593.84,12720.900000000001,0
+RGS.US,D,20080813,000000,586.34,592.12,574.24,585.58,13041.5,0
+RGS.US,D,20080814,000000,583.46,606.52,580.2,604.04,13411.45,0
+RGS.US,D,20080815,000000,605.58,614.42,599.8,604.8,17295.05,0
+RGS.US,D,20080818,000000,608.64,613.46,591.16,595.2,15992.35,0
+RGS.US,D,20080819,000000,594.42,598.26,568.08,571.92,19853.300000000003,0
+RGS.US,D,20080820,000000,575.78,582.12,547.52,550.2,23771.65,0
+RGS.US,D,20080821,000000,526.74,548.86,513.68,515.22,42307.65,0
+RGS.US,D,20080822,000000,515.98,525.78,510.22,520.02,25205.100000000002,0
+RGS.US,D,20080825,000000,514.64,515.78,496.18,505.4,23274.5,0
+RGS.US,D,20080826,000000,504.64,509.64,494.84,503.68,28755.7,0
+RGS.US,D,20080827,000000,505.98,520.78,499.84,517.32,23834.15,0
+RGS.US,D,20080828,000000,519.82,534.44,515.78,533.48,15881.95,0
+RGS.US,D,20080829,000000,529.64,532.32,523.86,527.9,17009.75,0
+RGS.US,D,20080902,000000,536.74,556.74,521.74,527.14,19840.600000000002,0
+RGS.US,D,20080903,000000,527.32,548.66,524.06,547.32,24260.800000000003,0
+RGS.US,D,20080904,000000,541.54,543.48,531.18,536.74,23634.9,0
+RGS.US,D,20080905,000000,533.86,536.36,518.3,529.44,17028.9,0
+RGS.US,D,20080908,000000,545.2,562.9,545.2,561.54,23190.050000000003,0
+RGS.US,D,20080909,000000,569.24,573.86,548.08,548.08,22832.45,0
+RGS.US,D,20080910,000000,554.44,574.04,552.32,567.5,23099.050000000003,0
+RGS.US,D,20080911,000000,561.74,577.7,558.86,577.3,21110.4,0
+RGS.US,D,20080912,000000,574.24,577.12,549.82,552.32,24737.2,0
+RGS.US,D,20080915,000000,535.02,545.02,524.26,531.56,29826.15,0
+RGS.US,D,20080916,000000,527.52,540.4,515.98,539.82,33116.5,0
+RGS.US,D,20080917,000000,529.64,540.02,526.18,528.1,20374.25,0
+RGS.US,D,20080918,000000,537.9,563.28,532.9,557.9,36139.05,0
+RGS.US,D,20080919,000000,569.04,605.38,560.78,566.54,51594.950000000004,0
+RGS.US,D,20080922,000000,559.44,572.9,534.82,542.12,21961.9,0
+RGS.US,D,20080923,000000,544.06,560.2,530.02,536.56,15110.050000000001,0
+RGS.US,D,20080924,000000,539.64,542.7,518.86,529.82,17798,0
+RGS.US,D,20080925,000000,534.24,539.82,528.48,532.12,16206.900000000001,0
+RGS.US,D,20080926,000000,526.18,539.06,525.6,535.02,10274.35,0
+RGS.US,D,20080929,000000,527.7,539.82,508.88,509.26,16128.85,0
+RGS.US,D,20080930,000000,522.9,529.06,499.64,528.68,19813.050000000003,0
+RGS.US,D,20081001,000000,529.24,535.02,519.82,527.52,11715.6,0
+RGS.US,D,20081002,000000,526.56,533.48,512.14,516.76,16346.400000000001,0
+RGS.US,D,20081003,000000,522.72,524.64,510.22,511.76,25812.2,0
+RGS.US,D,20081006,000000,498.3,514.06,475.8,482.14,33719.05,0
+RGS.US,D,20081007,000000,451.78,482.14,439.86,440.04,34350.35,0
+RGS.US,D,20081008,000000,426.58,446.58,415.44,425.24,31824.2,0
+RGS.US,D,20081009,000000,425.24,432.16,368.14,368.14,37605.75,0
+RGS.US,D,20081010,000000,349.5,352.96,301.62,348.92,68940.1,0
+RGS.US,D,20081013,000000,369.68,374.3,331.82,350.08,29321.7,0
+RGS.US,D,20081014,000000,364.88,365.26,328.74,336.04,39943.450000000004,0
+RGS.US,D,20081015,000000,338.16,340.66,301.06,302.78,62947.3,0
+RGS.US,D,20081016,000000,302.98,308.56,268.56,293.74,74757.15000000001,0
+RGS.US,D,20081017,000000,283.76,310.1,280.3,298.18,48013.25,0
+RGS.US,D,20081020,000000,301.24,307.98,293.94,304.12,25288.550000000003,0
+RGS.US,D,20081021,000000,299.52,307.2,291.64,294.9,24557.75,0
+RGS.US,D,20081022,000000,293.18,293.18,262.22,270.88,31079.45,0
+RGS.US,D,20081023,000000,289.14,295.86,256.06,262.8,49020.8,0
+RGS.US,D,20081024,000000,263.18,263.38,239.72,247.04,32551.350000000002,0
+RGS.US,D,20081027,000000,243.76,257.22,239.72,239.72,31387.050000000003,0
+RGS.US,D,20081028,000000,243.58,243.76,214.94,224.54,87100,0
+RGS.US,D,20081029,000000,225.3,235.12,215.88,216.28,74735.25,0
+RGS.US,D,20081030,000000,220.5,232.24,220.5,231.08,60680.100000000006,0
+RGS.US,D,20081031,000000,229.92,243,224.34,237.8,54571.8,0
+RGS.US,D,20081103,000000,236.84,240.88,229.54,234.54,38731.6,0
+RGS.US,D,20081104,000000,239.14,241.84,231.84,240.7,36642.1,0
+RGS.US,D,20081105,000000,238.38,247.8,232.62,233.76,38185.450000000004,0
+RGS.US,D,20081106,000000,232.04,233.2,221.28,221.28,34147.950000000004,0
+RGS.US,D,20081107,000000,221.46,228.58,219.16,223.96,22343.350000000002,0
+RGS.US,D,20081110,000000,228.58,230.7,213,216.46,29220.25,0
+RGS.US,D,20081111,000000,212.24,213.58,193.58,195.52,35184.6,0
+RGS.US,D,20081112,000000,192.62,193.78,177.632,181.668,38693,0
+RGS.US,D,20081113,000000,183.98,215.32,180.714,214.94,53379.450000000004,0
+RGS.US,D,20081114,000000,209.74,212.82,191.66,192.44,34470.3,0
+RGS.US,D,20081117,000000,191.1,206.28,190.14,200.32,37971.3,0
+RGS.US,D,20081118,000000,203.2,206.08,194.36,201.66,34103.200000000004,0
+RGS.US,D,20081119,000000,202.44,206.86,192.06,194.36,61065.350000000006,0
+RGS.US,D,20081120,000000,194.94,196.48,162.064,164.562,53991.9,0
+RGS.US,D,20081121,000000,167.252,183.018,157.834,182.442,69587.7,0
+RGS.US,D,20081124,000000,184.556,193.02,177.25,185.71,57849.55,0
+RGS.US,D,20081125,000000,185.32,193.2,177.442,193.2,31459.550000000003,0
+RGS.US,D,20081126,000000,190.32,218.2,187.054,217.24,22572.25,0
+RGS.US,D,20081128,000000,210.7,212.24,204.74,211.28,8278.15,0
+RGS.US,D,20081201,000000,211.28,211.86,184.938,189.36,40784.8,0
+RGS.US,D,20081202,000000,193.78,198.2,187.44,195.9,40814.950000000004,0
+RGS.US,D,20081203,000000,189.744,204.16,188.204,203.58,24902.25,0
+RGS.US,D,20081204,000000,200.32,212.62,193.2,200.7,24445.7,0
+RGS.US,D,20081205,000000,196.86,207.44,186.864,206.66,31299.5,0
+RGS.US,D,20081208,000000,212.04,223.58,211.28,217.82,24648.9,0
+RGS.US,D,20081209,000000,214.36,230.88,209.74,212.62,26950.45,0
+RGS.US,D,20081210,000000,215.88,228.58,213.38,223.78,28151.800000000003,0
+RGS.US,D,20081211,000000,224.16,226.66,204.92,208.78,20358.300000000003,0
+RGS.US,D,20081212,000000,203.4,214.94,192.44,213.38,32444.600000000002,0
+RGS.US,D,20081215,000000,216.08,219.36,198.58,204.54,20539.350000000002,0
+RGS.US,D,20081216,000000,207.44,229.92,207.44,227.82,24700.550000000003,0
+RGS.US,D,20081217,000000,224.92,242.22,222.42,240.88,29289.5,0
+RGS.US,D,20081218,000000,242.22,251.84,234.16,240.3,30227.100000000002,0
+RGS.US,D,20081219,000000,246.84,260.68,245.3,253.58,46579.5,0
+RGS.US,D,20081222,000000,250.5,254.92,227.24,237.62,23085.100000000002,0
+RGS.US,D,20081223,000000,241.28,247.22,238.38,239.54,18221.95,0
+RGS.US,D,20081224,000000,241.46,254.14,238.58,251.26,10321.550000000001,0
+RGS.US,D,20081226,000000,252.22,255.88,249.34,254.72,13299.35,0
+RGS.US,D,20081229,000000,253.38,258.56,237.42,244.16,23407.15,0
+RGS.US,D,20081230,000000,245.3,259.34,245.1,259.14,22515.100000000002,0
+RGS.US,D,20081231,000000,261.64,280.3,260.68,279.34,29851.600000000002,0
+RGS.US,D,20090102,000000,279.34,282.4,268,279.34,18874.350000000002,0
+RGS.US,D,20090105,000000,280.48,282.6,267.8,279.52,21340.25,0
+RGS.US,D,20090106,000000,281.82,306.44,281.26,298.56,27800.65,0
+RGS.US,D,20090107,000000,292.22,297.78,281.06,289.52,26314.75,0
+RGS.US,D,20090108,000000,290.48,293.18,268.96,278.56,26814.850000000002,0
+RGS.US,D,20090109,000000,269.14,271.26,244.72,246.46,47251.3,0
+RGS.US,D,20090112,000000,241.46,251.26,227.24,230.12,32410.7,0
+RGS.US,D,20090113,000000,228.96,236.26,225.12,226.26,26871.4,0
+RGS.US,D,20090114,000000,223,224.74,209.56,215.12,31197.25,0
+RGS.US,D,20090115,000000,210.7,216.66,203,216.08,26987.100000000002,0
+RGS.US,D,20090116,000000,216.86,218,206.66,215.32,21382.95,0
+RGS.US,D,20090120,000000,211.86,212.04,191.1,191.86,21082.550000000003,0
+RGS.US,D,20090121,000000,195.52,207.62,189.934,206.86,21996.550000000003,0
+RGS.US,D,20090122,000000,201.86,208.98,198.02,201.28,18768.15,0
+RGS.US,D,20090123,000000,195.32,205.9,188.594,199.94,13911.050000000001,0
+RGS.US,D,20090126,000000,199.74,209.92,197.44,206.08,21131.65,0
+RGS.US,D,20090127,000000,206.48,211.46,203.4,204.16,12568.45,0
+RGS.US,D,20090128,000000,227.42,254.72,218,240.3,88479.1,0
+RGS.US,D,20090129,000000,241.46,243,220.5,222.24,31605.2,0
+RGS.US,D,20090130,000000,223.38,226.84,211.46,216.28,31728.95,0
+RGS.US,D,20090202,000000,212.04,235.68,212.04,232.24,31529.7,0
+RGS.US,D,20090203,000000,238.78,239.92,231.46,236.66,27499.800000000003,0
+RGS.US,D,20090204,000000,240.5,248,233.96,240.5,28792.300000000003,0
+RGS.US,D,20090205,000000,239.54,269.9,238.96,263.96,47302.100000000006,0
+RGS.US,D,20090206,000000,263.56,289.14,262.8,278.96,40762.600000000006,0
+RGS.US,D,20090209,000000,277.6,281.06,269.9,274.34,21019.25,0
+RGS.US,D,20090210,000000,271.06,277.42,257.62,259.34,28067.550000000003,0
+RGS.US,D,20090211,000000,263.38,268.38,258.76,266.26,25008,0
+RGS.US,D,20090212,000000,265.3,270.1,253.96,268.76,25787.050000000003,0
+RGS.US,D,20090213,000000,273.18,276.06,261.64,266.26,14726,0
+RGS.US,D,20090217,000000,255.3,265.3,248.18,252.04,20519.45,0
+RGS.US,D,20090218,000000,252.6,257.42,246.64,252.6,19736.800000000003,0
+RGS.US,D,20090219,000000,254.72,254.72,236.26,240.5,29259.350000000002,0
+RGS.US,D,20090220,000000,235.12,237.04,222.04,230.12,30116.95,0
+RGS.US,D,20090223,000000,227.24,235.88,216.46,219.92,26669.4,0
+RGS.US,D,20090224,000000,224.74,240.3,220.88,237.62,22312.5,0
+RGS.US,D,20090225,000000,233.58,233.58,212.82,220.3,21905.350000000002,0
+RGS.US,D,20090226,000000,225.7,249.16,224.92,245.3,60349.100000000006,0
+RGS.US,D,20090227,000000,243,250.5,238.78,242.22,44667.350000000006,0
+RGS.US,D,20090302,000000,237.42,240.7,228.96,232.62,24867.300000000003,0
+RGS.US,D,20090303,000000,232.42,237.42,214.16,222.04,30404.550000000003,0
+RGS.US,D,20090304,000000,220.88,236.26,218.96,230.12,27511.65,0
+RGS.US,D,20090305,000000,229.34,229.54,208,212.24,47340.55,0
+RGS.US,D,20090306,000000,219.92,222.04,206.48,215.32,33135.450000000004,0
+RGS.US,D,20090309,000000,211.86,217.82,204.16,204.54,19482.95,0
+RGS.US,D,20090310,000000,211.08,215.32,208.2,210.9,45619.200000000004,0
+RGS.US,D,20090311,000000,211.66,220.88,207.24,210.7,34521.5,0
+RGS.US,D,20090312,000000,210.9,240.88,208.78,238.2,32238.95,0
+RGS.US,D,20090313,000000,239.14,239.14,228.96,237.62,17018.350000000002,0
+RGS.US,D,20090316,000000,234.54,245.1,234.16,235.12,25930,0
+RGS.US,D,20090317,000000,234.34,252.8,234.34,252.22,24771,0
+RGS.US,D,20090318,000000,251.64,271.06,248.58,270.68,29417.2,0
+RGS.US,D,20090319,000000,274.9,282.98,270.48,281.82,36301.85,0
+RGS.US,D,20090320,000000,283.56,293.74,268,280.86,42611.05,0
+RGS.US,D,20090323,000000,288.36,303.16,283.94,302.98,29940.9,0
+RGS.US,D,20090324,000000,302.98,307.98,283.76,284.32,36371,0
+RGS.US,D,20090325,000000,293.94,302.2,272.6,286.64,25995.9,0
+RGS.US,D,20090326,000000,291.44,302.2,285.28,302.02,24914.9,0
+RGS.US,D,20090327,000000,294.9,298.56,286.26,288.56,24853.5,0
+RGS.US,D,20090330,000000,277.42,281.26,263.96,278.18,34355.200000000004,0
+RGS.US,D,20090331,000000,281.44,282.98,274.14,277.8,19592.9,0
+RGS.US,D,20090401,000000,274.52,281.44,268,278.76,19715.75,0
+RGS.US,D,20090402,000000,289.14,299.7,289.14,295.1,27078.7,0
+RGS.US,D,20090403,000000,302.4,302.4,294.9,302.2,19211.4,0
+RGS.US,D,20090406,000000,298.94,304.52,294.14,298.56,20420.4,0
+RGS.US,D,20090407,000000,293.56,295.86,282.6,283.18,19877.100000000002,0
+RGS.US,D,20090408,000000,285.86,295.28,269.72,281.44,32438.100000000002,0
+RGS.US,D,20090409,000000,294.32,307.6,285.86,305.1,36239.75,0
+RGS.US,D,20090413,000000,300.48,307.6,292.98,295.86,34071.9,0
+RGS.US,D,20090414,000000,292.02,302.6,287.22,297.02,28493.65,0
+RGS.US,D,20090415,000000,297.02,308.56,295.86,307.6,16847.65,0
+RGS.US,D,20090416,000000,304.7,317.98,298.94,315.08,22894.350000000002,0
+RGS.US,D,20090417,000000,315.86,323.16,312.58,320.28,25284.050000000003,0
+RGS.US,D,20090420,000000,312.4,313.16,297.02,306.06,19900.5,0
+RGS.US,D,20090421,000000,305.28,313.36,303.36,313.16,32873.4,0
+RGS.US,D,20090422,000000,309.52,321.62,307.6,317.58,52213.65,0
+RGS.US,D,20090423,000000,319.12,332,313.54,330.46,31071.2,0
+RGS.US,D,20090424,000000,331.62,341.8,324.7,338.92,19194.75,0
+RGS.US,D,20090427,000000,331.82,341.8,327.78,335.28,22931.350000000002,0
+RGS.US,D,20090428,000000,326.04,342.58,326.04,336.24,23406.7,0
+RGS.US,D,20090429,000000,332.58,361.62,332,361.62,49059.4,0
+RGS.US,D,20090430,000000,360.08,380.46,360.08,367.96,53586.9,0
+RGS.US,D,20090501,000000,370.08,391.42,370.08,379.68,34746.35,0
+RGS.US,D,20090504,000000,380.84,383.34,366.04,371.6,26207.15,0
+RGS.US,D,20090505,000000,372.38,379.48,362.18,363.72,21195.600000000002,0
+RGS.US,D,20090506,000000,370.46,375.64,346.82,357.76,24183.4,0
+RGS.US,D,20090507,000000,363.54,370.08,337.38,344.3,21694.75,0
+RGS.US,D,20090508,000000,352,363.34,345.08,361.04,31431.600000000002,0
+RGS.US,D,20090511,000000,355.08,363.34,344.7,344.7,15372.300000000001,0
+RGS.US,D,20090512,000000,347.2,348.74,324.7,332.2,16498.45,0
+RGS.US,D,20090513,000000,326.62,326.62,312.2,317.98,18207.5,0
+RGS.US,D,20090514,000000,319.32,331.44,316.44,323.74,18351.350000000002,0
+RGS.US,D,20090515,000000,322,326.44,312.02,315.08,15752.1,0
+RGS.US,D,20090518,000000,317.98,330.66,313.74,329.32,10261.900000000001,0
+RGS.US,D,20090519,000000,329.32,339.5,324.32,332.58,11460.400000000001,0
+RGS.US,D,20090520,000000,335.46,347.78,330.86,331.44,17905.65,0
+RGS.US,D,20090521,000000,326.04,336.42,322.2,335.46,16896.25,0
+RGS.US,D,20090522,000000,336.62,337.38,321.44,323.36,10119.95,0
+RGS.US,D,20090526,000000,318.36,350.26,314.9,344.5,18381.25,0
+RGS.US,D,20090527,000000,345.28,350.08,338.16,341.24,19329.4,0
+RGS.US,D,20090528,000000,346.04,347,327.96,340.28,15357.5,0
+RGS.US,D,20090529,000000,340.84,343.54,331.44,337,17233.5,0
+RGS.US,D,20090601,000000,344.3,361.42,342.96,356.42,14499.400000000001,0
+RGS.US,D,20090602,000000,355.26,370.46,349.7,364.1,39276.15,0
+RGS.US,D,20090603,000000,367.76,372.18,355.66,358.54,16674.3,0
+RGS.US,D,20090604,000000,359.3,374.88,359.3,371.22,15534.6,0
+RGS.US,D,20090605,000000,374.68,378.92,359.5,369.1,25976.2,0
+RGS.US,D,20090608,000000,366.04,371.8,360.66,361.8,17616.7,0
+RGS.US,D,20090609,000000,362.56,368.92,359.5,364.88,18615,0
+RGS.US,D,20090610,000000,369.1,369.1,352.38,362.76,13146.550000000001,0
+RGS.US,D,20090611,000000,366.22,369.1,356.62,363.14,16520.65,0
+RGS.US,D,20090612,000000,361.62,362,342.76,361.42,13277.900000000001,0
+RGS.US,D,20090615,000000,357.58,357.58,344.7,353.54,15642.85,0
+RGS.US,D,20090616,000000,355.66,359.5,340.08,341.8,17394.15,0
+RGS.US,D,20090617,000000,341.8,350.66,333.74,340.48,13169.300000000001,0
+RGS.US,D,20090618,000000,339.7,347.78,333.74,344.5,6128.75,0
+RGS.US,D,20090619,000000,349.88,358.92,338.92,340.28,17417.05,0
+RGS.US,D,20090622,000000,336.62,336.62,315.08,315.08,20181.4,0
+RGS.US,D,20090623,000000,317.58,325.28,317.58,319.7,16076.150000000001,0
+RGS.US,D,20090624,000000,322.58,335.28,321.44,331.24,29095.25,0
+RGS.US,D,20090625,000000,330.28,336.04,325.46,328.54,20645.350000000002,0
+RGS.US,D,20090626,000000,327.2,328.36,319.9,325.28,29497.7,0
+RGS.US,D,20090629,000000,325.66,336.24,313.74,331.62,15664.2,0
+RGS.US,D,20090630,000000,336.42,337.96,328.74,334.7,12370.6,0
+RGS.US,D,20090701,000000,337.58,354.88,336.82,352.18,27731.45,0
+RGS.US,D,20090702,000000,346.04,346.04,324.9,327.78,19508.3,0
+RGS.US,D,20090706,000000,281.64,281.64,252.42,259.14,89818.95000000001,0
+RGS.US,D,20090707,000000,259.72,262.98,237.04,241.46,112322.6,0
+RGS.US,D,20090708,000000,236.84,247.8,233.58,237.8,160384.25,0
+RGS.US,D,20090709,000000,238,238.38,232.42,235.12,710720.5,0
+RGS.US,D,20090710,000000,233.96,239.92,233.76,235.12,176806.15000000002,0
+RGS.US,D,20090713,000000,234.92,236.46,228.78,235.12,83475,0
+RGS.US,D,20090714,000000,233.76,238.38,233.38,237.42,63103,0
+RGS.US,D,20090715,000000,240.5,240.5,236.08,238,127716.35,0
+RGS.US,D,20090716,000000,237.24,257.42,237.24,255.1,135757.4,0
+RGS.US,D,20090717,000000,255.1,258.76,243.76,249.92,86129.55,0
+RGS.US,D,20090720,000000,250.88,253.96,248.76,250.88,55802.4,0
+RGS.US,D,20090721,000000,253.58,253.58,246.08,248.58,62750.100000000006,0
+RGS.US,D,20090722,000000,246.64,255.68,244.54,248.38,35105.3,0
+RGS.US,D,20090723,000000,248.76,258.18,246.46,254.92,68695.15000000001,0
+RGS.US,D,20090724,000000,253.96,257.62,249.16,255.88,21787.9,0
+RGS.US,D,20090727,000000,254.34,254.34,247.8,251.06,30465.600000000002,0
+RGS.US,D,20090728,000000,247.62,253.96,246.26,252.42,47586.950000000004,0
+RGS.US,D,20090729,000000,252.22,255.68,248.58,254.72,28308.15,0
+RGS.US,D,20090730,000000,257.8,265.3,255.1,258.18,37524.05,0
+RGS.US,D,20090731,000000,247.62,266.26,247.62,262.6,115632.65000000001,0
+RGS.US,D,20090803,000000,264.34,268.18,259.54,265.48,42349.65,0
+RGS.US,D,20090804,000000,264.52,272.98,262.98,266.46,71344.5,0
+RGS.US,D,20090805,000000,266.46,269.9,264.72,268,35037.05,0
+RGS.US,D,20090806,000000,268.56,272.4,266.06,270.1,51936.15,0
+RGS.US,D,20090807,000000,274.9,287.02,274.9,285.1,64371.600000000006,0
+RGS.US,D,20090810,000000,282.8,286.06,279.72,284.32,53586.850000000006,0
+RGS.US,D,20090811,000000,287.98,291.64,280.86,284.52,43217.55,0
+RGS.US,D,20090812,000000,282.4,295.1,282.22,291.82,39440.5,0
+RGS.US,D,20090813,000000,294.14,297.22,283.36,286.44,41759.9,0
+RGS.US,D,20090814,000000,287.6,288.36,277.02,282.4,36459.950000000004,0
+RGS.US,D,20090817,000000,277.22,278.96,271.44,272.4,33264.4,0
+RGS.US,D,20090818,000000,273.18,276.44,269.52,270.1,52674.450000000004,0
+RGS.US,D,20090819,000000,266.06,279.52,262.8,273.56,43376,0
+RGS.US,D,20090820,000000,295.28,324.5,288.36,320.28,175423.30000000002,0
+RGS.US,D,20090821,000000,348.54,348.54,306.64,323.54,78217.75,0
+RGS.US,D,20090824,000000,324.9,329.9,313.94,318.74,52107.25,0
+RGS.US,D,20090825,000000,321.44,327.96,317.4,317.78,32328.2,0
+RGS.US,D,20090826,000000,317.4,324.7,314.52,324.12,76412.15000000001,0
+RGS.US,D,20090827,000000,322.58,325.66,312.02,321.62,81330.1,0
+RGS.US,D,20090828,000000,324.7,326.44,312.78,317.4,20675,0
+RGS.US,D,20090831,000000,314.52,316.44,306.06,311.06,27690.050000000003,0
+RGS.US,D,20090901,000000,307.2,315.08,297.78,304.12,36337.65,0
+RGS.US,D,20090902,000000,302.2,306.64,298.74,299.52,39432.4,0
+RGS.US,D,20090903,000000,300.68,301.82,294.14,301.44,18968.45,0
+RGS.US,D,20090904,000000,300.86,304.7,293.74,302.2,20375.550000000003,0
+RGS.US,D,20090908,000000,304.9,307.78,300.68,305.48,22351.050000000003,0
+RGS.US,D,20090909,000000,305.1,308.94,297.98,307.02,31494.4,0
+RGS.US,D,20090910,000000,305.86,309.32,301.06,307.2,17301.65,0
+RGS.US,D,20090911,000000,307.02,307.02,299.32,306.06,28140.600000000002,0
+RGS.US,D,20090914,000000,302.98,313.16,302.78,313.16,20965.15,0
+RGS.US,D,20090915,000000,312.58,322.2,311.24,320.08,29792.15,0
+RGS.US,D,20090916,000000,320.66,322.96,317.78,319.12,16094.25,0
+RGS.US,D,20090917,000000,319.32,319.32,309.7,313.74,24727.300000000003,0
+RGS.US,D,20090918,000000,315.48,316.62,306.82,307.98,67923.55,0
+RGS.US,D,20090921,000000,303.56,308.94,301.82,306.44,19202.850000000002,0
+RGS.US,D,20090922,000000,309.32,309.32,300.28,301.44,27023.15,0
+RGS.US,D,20090923,000000,301.24,306.64,296.82,300.86,31290.600000000002,0
+RGS.US,D,20090924,000000,302.6,303.36,294.14,298.74,33655.35,0
+RGS.US,D,20090925,000000,297.22,307.02,295.1,299.32,72064.15000000001,0
+RGS.US,D,20090928,000000,299.9,307.02,297.78,306.64,22437.15,0
+RGS.US,D,20090929,000000,306.06,312.98,304.32,310.48,17274.95,0
+RGS.US,D,20090930,000000,311.44,311.44,295.1,297.98,41527.8,0
+RGS.US,D,20091001,000000,296.82,297.6,291.06,292.4,28029.100000000002,0
+RGS.US,D,20091002,000000,292.22,292.4,286.26,290.1,22398.300000000003,0
+RGS.US,D,20091005,000000,290.48,297.22,287.22,294.72,18773.100000000002,0
+RGS.US,D,20091006,000000,297.78,308.94,293.36,307.6,50893.4,0
+RGS.US,D,20091007,000000,307.4,310.48,302.2,307.2,24364.550000000003,0
+RGS.US,D,20091008,000000,307.98,314.52,303.94,305.66,37321.700000000004,0
+RGS.US,D,20091009,000000,304.9,308.36,300.28,304.12,22867.2,0
+RGS.US,D,20091012,000000,304.7,319.12,304.12,314.7,33794,0
+RGS.US,D,20091013,000000,314.7,316.62,312.2,314.52,20216.100000000002,0
+RGS.US,D,20091014,000000,318.94,318.94,313.54,316.06,15654.650000000001,0
+RGS.US,D,20091015,000000,315.08,318.74,312.4,318.16,23917.300000000003,0
+RGS.US,D,20091016,000000,315.86,319.52,307.98,316.82,20842,0
+RGS.US,D,20091019,000000,317.78,325.28,312.98,324.5,28614.9,0
+RGS.US,D,20091020,000000,326.82,328.54,318.36,324.7,38410.1,0
+RGS.US,D,20091021,000000,323.54,337.2,321.62,321.82,49863.350000000006,0
+RGS.US,D,20091022,000000,321.44,328.94,316.06,325.86,27166.15,0
+RGS.US,D,20091023,000000,326.04,327.96,317.4,318.74,23060.9,0
+RGS.US,D,20091026,000000,317.98,328.36,306.64,313.74,45055.950000000004,0
+RGS.US,D,20091027,000000,314.9,322.4,312.58,313.94,19830.800000000003,0
+RGS.US,D,20091028,000000,314.12,315.28,302.98,305.66,30053.2,0
+RGS.US,D,20091029,000000,299.9,325.08,291.44,322.4,60888.600000000006,0
+RGS.US,D,20091030,000000,318.74,321.24,304.9,312.2,53187.75,0
+RGS.US,D,20091102,000000,315.48,316.44,302.6,313.54,44621.25,0
+RGS.US,D,20091103,000000,310.48,314.9,307.2,314.12,51762.950000000004,0
+RGS.US,D,20091104,000000,316.82,320.66,309.52,311.82,45756.200000000004,0
+RGS.US,D,20091105,000000,313.94,316.24,309.52,313.16,72677.7,0
+RGS.US,D,20091106,000000,308.16,315.28,305.86,311.06,22241.9,0
+RGS.US,D,20091109,000000,313.16,315.86,307.02,312.98,29802.600000000002,0
+RGS.US,D,20091110,000000,311.06,317.78,311.06,315.08,28744.600000000002,0
+RGS.US,D,20091111,000000,317.78,322,311.44,313.36,14003,0
+RGS.US,D,20091112,000000,312.2,315.86,303.16,305.1,17108.65,0
+RGS.US,D,20091113,000000,305.66,311.24,300.48,307.4,14553.25,0
+RGS.US,D,20091116,000000,310.1,316.24,310.1,313.54,16631.8,0
+RGS.US,D,20091117,000000,312.2,315.86,309.14,314.32,46609.200000000004,0
+RGS.US,D,20091118,000000,312.4,317.02,311.24,316.06,16753.75,0
+RGS.US,D,20091119,000000,312.98,312.98,305.86,308.16,20234.95,0
+RGS.US,D,20091120,000000,306.82,311.82,304.12,309.9,21786.350000000002,0
+RGS.US,D,20091123,000000,314.52,320.08,310.66,312.78,11420.35,0
+RGS.US,D,20091124,000000,313.74,313.74,304.12,307.02,14387.1,0
+RGS.US,D,20091125,000000,307.6,309.7,305.66,308.16,19513.05,0
+RGS.US,D,20091127,000000,297.78,304.7,296.64,301.44,10101.45,0
+RGS.US,D,20091130,000000,300.28,302.02,292.6,301.06,25602.050000000003,0
+RGS.US,D,20091201,000000,304.52,307.6,300.28,304.32,20134.800000000003,0
+RGS.US,D,20091202,000000,303.16,311.24,303.16,304.7,13887.75,0
+RGS.US,D,20091203,000000,306.24,307.98,299.32,299.7,22435,0
+RGS.US,D,20091204,000000,304.52,312.98,302.02,306.82,15740.35,0
+RGS.US,D,20091207,000000,307.02,310.1,304.9,307.78,12419.050000000001,0
+RGS.US,D,20091208,000000,303.36,304.9,296.44,299.12,29756.850000000002,0
+RGS.US,D,20091209,000000,298.56,298.94,292.6,297.6,19813.2,0
+RGS.US,D,20091210,000000,298.94,302.02,290.1,290.86,41186.75,0
+RGS.US,D,20091211,000000,292.02,299.52,286.64,296.06,43689.25,0
+RGS.US,D,20091214,000000,297.78,302.2,290.48,301.82,14361.35,0
+RGS.US,D,20091215,000000,299.52,305.48,295.86,302.98,28690.600000000002,0
+RGS.US,D,20091216,000000,304.52,309.7,302.4,307.2,21809.850000000002,0
+RGS.US,D,20091217,000000,304.52,308.56,297.98,300.48,25242.850000000002,0
+RGS.US,D,20091218,000000,302.4,302.4,293.94,297.6,104220.65000000001,0
+RGS.US,D,20091221,000000,299.9,305.86,297.98,303.56,12328.5,0
+RGS.US,D,20091222,000000,305.28,305.28,297.22,300.28,14240.95,0
+RGS.US,D,20091223,000000,300.86,310.66,300.86,308.36,16645.75,0
+RGS.US,D,20091224,000000,307.98,309.7,302.6,304.12,6447.3,0
+RGS.US,D,20091228,000000,305.28,306.24,298.94,304.32,9097.15,0
+RGS.US,D,20091229,000000,304.12,305.28,299.9,302.02,10475.300000000001,0
+RGS.US,D,20091230,000000,299.9,304.12,299.9,302.98,9146.550000000001,0
+RGS.US,D,20091231,000000,302.98,304.7,299.12,299.32,12120.400000000001,0
+RGS.US,D,20100104,000000,301.44,309.32,300.1,306.06,20542.25,0
+RGS.US,D,20100105,000000,304.7,306.06,300.1,304.32,35207.450000000004,0
+RGS.US,D,20100106,000000,304.9,314.7,301.24,313.16,46807.100000000006,0
+RGS.US,D,20100107,000000,314.12,315.66,307.6,314.32,40050.600000000006,0
+RGS.US,D,20100108,000000,312.2,314.52,309.14,313.74,23159.45,0
+RGS.US,D,20100111,000000,316.06,316.06,308.74,311.62,11104.85,0
+RGS.US,D,20100112,000000,298.74,308.94,296.06,307.98,43677.450000000004,0
+RGS.US,D,20100113,000000,306.82,309.7,300.48,307.02,26692.15,0
+RGS.US,D,20100114,000000,304.52,308.36,302.4,305.1,23256.7,0
+RGS.US,D,20100115,000000,303.94,308.36,300.48,301.06,32129.550000000003,0
+RGS.US,D,20100119,000000,302.4,307.78,301.24,306.44,21143.050000000003,0
+RGS.US,D,20100120,000000,302.78,306.06,299.52,304.52,52719.700000000004,0
+RGS.US,D,20100121,000000,306.24,308.16,298.94,304.52,50185.15,0
+RGS.US,D,20100122,000000,303.74,310.86,300.68,302.02,62426.4,0
+RGS.US,D,20100125,000000,305.28,305.28,294.52,295.68,38410.85,0
+RGS.US,D,20100126,000000,295.68,297.02,287.98,288.18,37119.450000000004,0
+RGS.US,D,20100127,000000,300.68,315.48,292.98,312.98,100140.8,0
+RGS.US,D,20100128,000000,312.4,312.4,302.02,304.7,38947.200000000004,0
+RGS.US,D,20100129,000000,305.86,307.4,301.82,306.24,28729.65,0
+RGS.US,D,20100201,000000,306.64,309.7,303.16,309.14,27231.600000000002,0
+RGS.US,D,20100202,000000,308.74,312.02,306.82,312.02,23923.800000000003,0
+RGS.US,D,20100203,000000,310.86,318.56,307.78,318.56,34265.6,0
+RGS.US,D,20100204,000000,315.08,317.58,305.86,305.86,28967.350000000002,0
+RGS.US,D,20100205,000000,306.06,306.82,299.32,304.52,18821.9,0
+RGS.US,D,20100208,000000,304.52,304.9,297.4,297.78,14810,0
+RGS.US,D,20100209,000000,300.68,303.16,296.24,299.12,21542.850000000002,0
+RGS.US,D,20100210,000000,298.94,299.32,289.72,295.1,29947.15,0
+RGS.US,D,20100211,000000,293.56,294.72,290.68,291.44,31303.45,0
+RGS.US,D,20100212,000000,289.14,295.48,287.4,294.9,19831.15,0
+RGS.US,D,20100216,000000,296.44,302.98,295.28,301.82,36707.6,0
+RGS.US,D,20100217,000000,303.94,309.9,302.02,309.9,24049.25,0
+RGS.US,D,20100218,000000,310.48,316.62,309.14,316.62,19614.9,0
+RGS.US,D,20100219,000000,316.62,321.44,316.06,318.16,41075.5,0
+RGS.US,D,20100222,000000,320.28,322.2,316.24,318.56,18901.15,0
+RGS.US,D,20100223,000000,316.82,318.36,312.02,313.74,16800,0
+RGS.US,D,20100224,000000,315.66,320.86,311.06,319.32,23954,0
+RGS.US,D,20100225,000000,314.7,322.4,310.86,321.44,27700.75,0
+RGS.US,D,20100226,000000,322.96,322.96,317.78,317.78,21575.5,0
+RGS.US,D,20100301,000000,318.74,321.24,318.16,321.04,19417.45,0
+RGS.US,D,20100302,000000,322.78,322.78,317.2,320.66,12943.7,0
+RGS.US,D,20100303,000000,319.9,322.58,319.52,321.04,20670.4,0
+RGS.US,D,20100304,000000,322.78,323.36,319.12,321.44,13135.800000000001,0
+RGS.US,D,20100305,000000,322,329.12,321.44,327.4,24570.15,0
+RGS.US,D,20100308,000000,327,329.12,324.12,328.16,31528.45,0
+RGS.US,D,20100309,000000,328.16,333.92,327.58,332.2,48255.350000000006,0
+RGS.US,D,20100310,000000,330.66,333.16,326.62,327.96,35580.05,0
+RGS.US,D,20100311,000000,325.46,326.44,319.7,321.62,49254.100000000006,0
+RGS.US,D,20100312,000000,323.54,325.28,319.9,324.7,22927.45,0
+RGS.US,D,20100315,000000,324.7,328.94,322.58,327.2,25993.9,0
+RGS.US,D,20100316,000000,327.96,331.82,326.82,331.24,20983.5,0
+RGS.US,D,20100317,000000,332.96,336.42,331.04,332.78,34168.65,0
+RGS.US,D,20100318,000000,334.32,335.28,330.46,332.2,23944.350000000002,0
+RGS.US,D,20100319,000000,334.12,335.08,329.7,334.5,32853.25,0
+RGS.US,D,20100322,000000,331.82,341.62,331.04,338.92,22404.75,0
+RGS.US,D,20100323,000000,340.66,351.04,339.12,350.26,39345.9,0
+RGS.US,D,20100324,000000,348.54,357,346.82,355.26,43523.350000000006,0
+RGS.US,D,20100325,000000,358.92,359.88,355.46,356.62,35710.700000000004,0
+RGS.US,D,20100326,000000,358.92,361.62,357.96,360.26,24437.550000000003,0
+RGS.US,D,20100329,000000,362.56,362.96,359.3,361.8,16509.15,0
+RGS.US,D,20100330,000000,363.14,365.64,359.5,361.8,12890.6,0
+RGS.US,D,20100331,000000,361.42,363.72,359.12,359.12,23626.300000000003,0
+RGS.US,D,20100401,000000,362.38,364.88,359.3,362.96,16948.75,0
+RGS.US,D,20100405,000000,363.34,370.64,362.38,367.58,23820.050000000003,0
+RGS.US,D,20100406,000000,366.62,367.96,366.42,367.96,34684.25,0
+RGS.US,D,20100407,000000,368.72,375.64,366.62,371.8,18865.4,0
+RGS.US,D,20100408,000000,365.08,365.08,349.12,351.04,81931.25,0
+RGS.US,D,20100409,000000,349.7,356.8,345.28,356.22,25642.2,0
+RGS.US,D,20100412,000000,355.46,356.8,351.8,354.7,27091.45,0
+RGS.US,D,20100413,000000,353.72,361.22,352.76,361.22,18905.05,0
+RGS.US,D,20100414,000000,362.18,371.8,360.08,369.68,32233.4,0
+RGS.US,D,20100415,000000,367.96,367.96,357.2,362.56,30886.25,0
+RGS.US,D,20100416,000000,362.56,370.64,362.56,368.92,80635.6,0
+RGS.US,D,20100419,000000,367.18,371.04,359.68,369.88,17398.9,0
+RGS.US,D,20100420,000000,372.38,373.34,367.58,371.42,31485.25,0
+RGS.US,D,20100421,000000,372.18,377.76,370.84,376.8,27294,0
+RGS.US,D,20100422,000000,374.5,382.56,374.3,382.18,21609.050000000003,0
+RGS.US,D,20100423,000000,383.14,391.8,381.04,391.42,29792.4,0
+RGS.US,D,20100426,000000,391.02,393.34,388.14,390.64,27052.75,0
+RGS.US,D,20100427,000000,390.26,393.34,378.72,380.06,41358.700000000004,0
+RGS.US,D,20100428,000000,380.84,386.6,366.8,370.26,70678.25,0
+RGS.US,D,20100429,000000,374.1,376.22,359.12,363.34,42798.15,0
+RGS.US,D,20100430,000000,364.5,371.22,361.8,367.58,41851.200000000004,0
+RGS.US,D,20100503,000000,367.38,386.8,367,385.44,34999.8,0
+RGS.US,D,20100504,000000,378.14,389.86,362.76,365.26,45487.9,0
+RGS.US,D,20100505,000000,364.1,368.14,358.92,359.68,49456.55,0
+RGS.US,D,20100506,000000,358.92,365.26,333.34,353.16,37507.1,0
+RGS.US,D,20100507,000000,351.24,351.24,332.96,339.32,47310.65,0
+RGS.US,D,20100510,000000,352.96,357,346.24,356.42,23877.100000000002,0
+RGS.US,D,20100511,000000,353.34,368.14,350.84,364.1,29543.2,0
+RGS.US,D,20100512,000000,364.68,376.8,362.38,373.72,22352.600000000002,0
+RGS.US,D,20100513,000000,371.8,376.04,366.8,367.76,16404.05,0
+RGS.US,D,20100514,000000,365.84,369.5,359.5,363.54,27264.95,0
+RGS.US,D,20100517,000000,365.26,373.72,359.88,371.22,21255.850000000002,0
+RGS.US,D,20100518,000000,375.64,381.6,364.68,366.04,43673.100000000006,0
+RGS.US,D,20100519,000000,365.26,381.04,362.18,373.52,30651.2,0
+RGS.US,D,20100520,000000,363.34,366.62,347.58,348.54,51498.350000000006,0
+RGS.US,D,20100521,000000,339.88,352.76,337,348.54,40532.25,0
+RGS.US,D,20100524,000000,345.08,356.8,345.08,350.46,21514.850000000002,0
+RGS.US,D,20100525,000000,342.58,348.54,337.78,344.12,34089,0
+RGS.US,D,20100526,000000,344.7,355.66,342.38,347.38,29887.800000000003,0
+RGS.US,D,20100527,000000,354.7,356.8,348.54,356.62,17348.350000000002,0
+RGS.US,D,20100528,000000,354.3,358.92,351.24,353.54,19083.100000000002,0
+RGS.US,D,20100601,000000,349.88,356.62,340.28,340.48,15373.400000000001,0
+RGS.US,D,20100602,000000,342.76,346.24,337,346.24,14764.550000000001,0
+RGS.US,D,20100603,000000,345.28,350.26,339.32,344.12,19513.45,0
+RGS.US,D,20100604,000000,338.16,340.28,325.08,326.04,28855.600000000002,0
+RGS.US,D,20100607,000000,327.96,329.32,319.9,320.66,16110.300000000001,0
+RGS.US,D,20100608,000000,322,324.7,315.48,318.36,35782.75,0
+RGS.US,D,20100609,000000,318.94,323.94,313.16,315.86,26264.300000000003,0
+RGS.US,D,20100610,000000,321.62,326.62,317.58,326.62,15318.300000000001,0
+RGS.US,D,20100611,000000,322.2,331.04,320.86,329.9,13810.150000000001,0
+RGS.US,D,20100614,000000,333.74,339.5,330.46,332,15416.95,0
+RGS.US,D,20100615,000000,333.54,338.36,326.82,337.38,15033.7,0
+RGS.US,D,20100616,000000,334.12,339.88,329.52,335.28,21606.7,0
+RGS.US,D,20100617,000000,336.62,337.38,327.58,337,31157.45,0
+RGS.US,D,20100618,000000,337,341.24,333.74,334.7,20713.050000000003,0
+RGS.US,D,20100621,000000,340.08,343.92,335.28,337.2,22850.75,0
+RGS.US,D,20100622,000000,338.74,340.66,326.04,326.82,35273.25,0
+RGS.US,D,20100623,000000,327.2,332.2,319.12,326.62,28176.300000000003,0
+RGS.US,D,20100624,000000,326.44,327.2,318.36,319.52,25988.15,0
+RGS.US,D,20100625,000000,319.52,319.9,313.36,315.48,40761.950000000004,0
+RGS.US,D,20100628,000000,317.2,322,311.82,318.16,22853.100000000002,0
+RGS.US,D,20100629,000000,312.98,315.66,304.12,306.44,26271.7,0
+RGS.US,D,20100630,000000,306.6,310.86,298.88,299.28,43579.9,0
+RGS.US,D,20100701,000000,299.7,303.94,293.94,301.44,30662.850000000002,0
+RGS.US,D,20100702,000000,303.36,303.36,292.02,295.28,18806.45,0
+RGS.US,D,20100706,000000,298.36,300.1,284.14,286.64,38208.3,0
+RGS.US,D,20100707,000000,287.98,295.28,287.98,295.28,18631.600000000002,0
+RGS.US,D,20100708,000000,298.18,302.98,297.4,302.4,22149.800000000003,0
+RGS.US,D,20100709,000000,255.48,280.68,255.48,266.64,168291.65000000002,0
+RGS.US,D,20100712,000000,264.92,265.48,256.64,261.06,91279.35,0
+RGS.US,D,20100713,000000,263.56,273.38,262.02,272.98,43453.350000000006,0
+RGS.US,D,20100714,000000,271.44,272.6,266.64,271.26,31076.5,0
+RGS.US,D,20100715,000000,271.64,274.9,265.3,271.26,27290.15,0
+RGS.US,D,20100716,000000,269.9,269.9,261.64,262.22,29916.5,0
+RGS.US,D,20100719,000000,264.14,264.72,250.3,252.6,90437.6,0
+RGS.US,D,20100720,000000,248.76,262.6,246.84,262.42,39961.350000000006,0
+RGS.US,D,20100721,000000,265.1,265.68,258.96,259.72,22671.15,0
+RGS.US,D,20100722,000000,264.34,271.26,262.02,270.68,31489.550000000003,0
+RGS.US,D,20100723,000000,268.96,279.14,268.56,278.76,25507.2,0
+RGS.US,D,20100726,000000,277.6,287.98,276.26,287.8,27715.7,0
+RGS.US,D,20100727,000000,290.48,292.98,287.02,292.22,30506.2,0
+RGS.US,D,20100728,000000,292.6,295.48,286.84,288.76,26773.5,0
+RGS.US,D,20100729,000000,290.1,294.72,287.22,291.06,21568.45,0
+RGS.US,D,20100730,000000,286.44,294.52,285.48,292.78,16707.2,0
+RGS.US,D,20100802,000000,296.82,298.36,292.22,295.68,11940.1,0
+RGS.US,D,20100803,000000,295.48,297.98,290.1,291.06,17256.5,0
+RGS.US,D,20100804,000000,291.44,301.82,291.26,300.68,19885.2,0
+RGS.US,D,20100805,000000,331.82,356.22,331.82,351.8,270901.25,0
+RGS.US,D,20100806,000000,347.78,361.42,343.92,354.12,101442.05,0
+RGS.US,D,20100809,000000,355.84,357.2,349.7,356.8,41078.100000000006,0
+RGS.US,D,20100810,000000,352,355.46,349.12,349.7,30118.95,0
+RGS.US,D,20100811,000000,344.3,348.54,337.58,338.36,43274.450000000004,0
+RGS.US,D,20100812,000000,332.38,338.36,331.82,335.08,38667.1,0
+RGS.US,D,20100813,000000,333.54,337.2,329.12,331.62,32964.05,0
+RGS.US,D,20100816,000000,330.66,335.66,327.4,328.54,39598.950000000004,0
+RGS.US,D,20100817,000000,332.96,334.9,327.58,327.78,41586.4,0
+RGS.US,D,20100818,000000,329.7,338.16,327.78,332.78,45863.850000000006,0
+RGS.US,D,20100819,000000,329.32,330.66,323.36,327.4,35307.8,0
+RGS.US,D,20100820,000000,325.08,327.78,323.94,326.44,30075.050000000003,0
+RGS.US,D,20100823,000000,329.7,338.92,329.32,329.7,55251.3,0
+RGS.US,D,20100824,000000,325.28,331.44,321.82,322.4,44548.350000000006,0
+RGS.US,D,20100825,000000,319.9,332.78,319.12,329.32,60500.05,0
+RGS.US,D,20100826,000000,323.94,334.12,323.36,325.86,53622.8,0
+RGS.US,D,20100827,000000,327.96,328.16,318.36,326.24,52529.9,0
+RGS.US,D,20100830,000000,325.86,333.54,325.86,327.4,27077.550000000003,0
+RGS.US,D,20100831,000000,327.44,330.92,320.68,322.42,31566,0
+RGS.US,D,20100901,000000,326.82,335.28,323.54,330.86,24425.4,0
+RGS.US,D,20100902,000000,332.2,344.12,330.08,343.16,18674.2,0
+RGS.US,D,20100903,000000,345.28,347.96,340.28,347,17763.95,0
+RGS.US,D,20100907,000000,344.3,346.42,338.92,340.08,42686.55,0
+RGS.US,D,20100908,000000,341.62,348.74,339.5,342.2,19477.2,0
+RGS.US,D,20100909,000000,346.82,348.74,339.32,340.66,33833.55,0
+RGS.US,D,20100910,000000,341.24,346.82,337.96,340.28,13686.300000000001,0
+RGS.US,D,20100913,000000,344.3,349.3,341.42,347.96,24501.100000000002,0
+RGS.US,D,20100914,000000,348.16,355.46,346.62,353.34,21359.95,0
+RGS.US,D,20100915,000000,352.96,358.16,348.74,356.8,14833.650000000001,0
+RGS.US,D,20100916,000000,356.22,358.16,352.58,357.96,106441.25,0
+RGS.US,D,20100917,000000,361.04,362,355.84,356.62,22686.95,0
+RGS.US,D,20100920,000000,358.34,371.04,353.72,370.46,56147.05,0
+RGS.US,D,20100921,000000,369.1,371.42,363.54,364.3,32161.300000000003,0
+RGS.US,D,20100922,000000,364.3,367.38,358.16,361.8,57818.950000000004,0
+RGS.US,D,20100923,000000,358.54,367.76,355.46,360.66,34560.75,0
+RGS.US,D,20100924,000000,364.5,371.22,364.5,369.5,24778.95,0
+RGS.US,D,20100927,000000,369.88,369.88,361.04,362.96,40041.850000000006,0
+RGS.US,D,20100928,000000,365.26,367.18,358.92,365.64,43321.15,0
+RGS.US,D,20100929,000000,365.26,370.64,364.68,364.88,30685.5,0
+RGS.US,D,20100930,000000,367.76,375.46,364.88,367.76,53774.5,0
+RGS.US,D,20101001,000000,370.26,370.64,364.3,367.58,19557,0
+RGS.US,D,20101004,000000,367.58,370.46,358.16,359.12,16192.25,0
+RGS.US,D,20101005,000000,363.92,377,363.34,372,41372.8,0
+RGS.US,D,20101006,000000,372,376.04,368.14,374.88,31777.350000000002,0
+RGS.US,D,20101007,000000,377.58,377.58,365.08,365.08,27379.25,0
+RGS.US,D,20101008,000000,366.04,371.6,362,366.8,45049.700000000004,0
+RGS.US,D,20101011,000000,365.26,379.1,363.92,374.3,45241.4,0
+RGS.US,D,20101012,000000,374.5,379.48,367.38,372.18,27145.600000000002,0
+RGS.US,D,20101013,000000,372.38,385.26,369.3,373.52,153894.7,0
+RGS.US,D,20101014,000000,376.8,385.26,368.92,380.46,111932.45000000001,0
+RGS.US,D,20101015,000000,384.48,384.48,372.96,373.92,47517.5,0
+RGS.US,D,20101018,000000,373.72,379.48,372.76,375.06,29528.550000000003,0
+RGS.US,D,20101019,000000,369.88,376.6,364.68,367.38,26235.2,0
+RGS.US,D,20101020,000000,369.68,373.34,365.84,366.8,19495.5,0
+RGS.US,D,20101021,000000,369.5,373.14,367.76,372.76,67690.65000000001,0
+RGS.US,D,20101022,000000,372.76,397.18,372,382.18,91979.55,0
+RGS.US,D,20101025,000000,383.14,390.26,378.52,386.22,38621.05,0
+RGS.US,D,20101026,000000,385.44,393.9,385.44,389.48,79798.5,0
+RGS.US,D,20101027,000000,386.22,392.94,384.3,391.98,48978.100000000006,0
+RGS.US,D,20101028,000000,393.9,398.72,388.14,389.48,52860.950000000004,0
+RGS.US,D,20101029,000000,390.28,397.84,390.28,393.18,45630.65,0
+RGS.US,D,20101101,000000,395.06,398.72,389.86,391.22,40911.850000000006,0
+RGS.US,D,20101102,000000,395.64,400.82,394.3,400.64,41188.05,0
+RGS.US,D,20101103,000000,401.6,404.48,398.72,404.1,36304.75,0
+RGS.US,D,20101104,000000,408.9,410.24,401.6,408.32,37571.15,0
+RGS.US,D,20101105,000000,409.68,413.14,402.76,405.82,41776.950000000004,0
+RGS.US,D,20101108,000000,404.86,411.02,400.24,408.9,79253.35,0
+RGS.US,D,20101109,000000,409.86,410.44,404.68,406.6,37944.8,0
+RGS.US,D,20101110,000000,407.36,416.98,405.26,413.52,77026,0
+RGS.US,D,20101111,000000,409.68,412.36,403.52,408.9,39924.600000000006,0
+RGS.US,D,20101112,000000,405.06,408.52,395.26,398.9,32565.850000000002,0
+RGS.US,D,20101115,000000,401.4,403.52,396.4,396.8,16474.55,0
+RGS.US,D,20101116,000000,350.66,355.84,340.84,346.42,271582.85000000003,0
+RGS.US,D,20101117,000000,345.66,353.72,343.92,352.76,101173,0
+RGS.US,D,20101118,000000,356.8,359.5,355.08,357.76,29806.100000000002,0
+RGS.US,D,20101119,000000,353.34,364.3,352.38,359.12,25694.5,0
+RGS.US,D,20101122,000000,356.62,360.26,349.12,352,31612.350000000002,0
+RGS.US,D,20101123,000000,347.38,350.46,344.3,345.08,55111.75,0
+RGS.US,D,20101124,000000,348.34,355.46,345.84,355.26,28284.300000000003,0
+RGS.US,D,20101126,000000,351.24,355.84,350.08,350.66,6637.650000000001,0
+RGS.US,D,20101129,000000,348.34,350.08,345.46,347.38,20860.45,0
+RGS.US,D,20101130,000000,343.26,347.12,341.34,342.5,36541.75,0
+RGS.US,D,20101201,000000,350.46,352.18,344.88,345.84,47593.200000000004,0
+RGS.US,D,20101202,000000,345.46,349.5,344.12,346.82,39767.350000000006,0
+RGS.US,D,20101203,000000,351.8,363.72,347.2,358.72,74469.40000000001,0
+RGS.US,D,20101206,000000,357.2,360.66,355.26,356.62,18503.95,0
+RGS.US,D,20101207,000000,361.04,364.68,357.58,360.46,26430.9,0
+RGS.US,D,20101208,000000,361.8,363.34,355.46,355.84,15928.900000000001,0
+RGS.US,D,20101209,000000,365.08,365.46,357.76,362.38,27600.800000000003,0
+RGS.US,D,20101210,000000,362,369.88,362,368.72,22180.350000000002,0
+RGS.US,D,20101213,000000,370.84,372.56,359.68,359.88,19443.45,0
+RGS.US,D,20101214,000000,361.8,362.76,357.38,358.72,14852.75,0
+RGS.US,D,20101215,000000,361.22,363.72,349.5,352.38,65014.65,0
+RGS.US,D,20101216,000000,321.44,326.82,307.2,308.56,288019.15,0
+RGS.US,D,20101217,000000,308.16,315.28,299.52,312.98,75811.1,0
+RGS.US,D,20101220,000000,314.12,314.7,309.52,310.66,34354.950000000004,0
+RGS.US,D,20101221,000000,318.74,322.96,315.48,317.02,81091.6,0
+RGS.US,D,20101222,000000,317.2,318.74,313.94,314.9,64311.55,0
+RGS.US,D,20101223,000000,314.52,319.12,314.32,317.2,29869.45,0
+RGS.US,D,20101227,000000,315.86,319.12,314.52,318.74,18546.2,0
+RGS.US,D,20101228,000000,319.52,319.9,313.74,317.98,17813.65,0
+RGS.US,D,20101229,000000,317.98,320.88,317.4,319.54,21806.9,0
+RGS.US,D,20101230,000000,318.96,323.4,318.96,322.42,25446.5,0
+RGS.US,D,20101231,000000,321.84,323.4,318.54,319.12,18998.600000000002,0
+RGS.US,D,20110103,000000,323.16,326.44,321.04,325.28,30308.45,0
+RGS.US,D,20110104,000000,326.44,326.44,312.4,317.58,41297.700000000004,0
+RGS.US,D,20110105,000000,316.62,323.94,314.52,323.16,29234.2,0
+RGS.US,D,20110106,000000,322.4,326.04,321.24,324.9,38332.65,0
+RGS.US,D,20110107,000000,324.32,331.44,319.12,330.66,54224.350000000006,0
+RGS.US,D,20110110,000000,327.78,330.66,325.08,328.94,34906.450000000004,0
+RGS.US,D,20110111,000000,329.12,331.62,327.2,331.04,23142.45,0
+RGS.US,D,20110112,000000,337.38,341.04,334.5,339.12,81355,0
+RGS.US,D,20110113,000000,338.36,343.54,337.38,343.16,32314.300000000003,0
+RGS.US,D,20110114,000000,342,345.08,339.7,345.08,19554.25,0
+RGS.US,D,20110118,000000,344.5,348.92,341.42,348.54,48217.950000000004,0
+RGS.US,D,20110119,000000,347.38,348.74,335.66,338.54,47327.8,0
+RGS.US,D,20110120,000000,336.42,341.62,334.7,341.04,26247.850000000002,0
+RGS.US,D,20110121,000000,342,342,332.78,334.32,18692.45,0
+RGS.US,D,20110124,000000,334.32,341.24,333.34,338.16,17321.8,0
+RGS.US,D,20110125,000000,336.04,338.16,331.62,338.16,21187.45,0
+RGS.US,D,20110126,000000,336.82,337.58,326.82,329.32,61048.3,0
+RGS.US,D,20110127,000000,330.08,332.58,326.44,327.78,60589.15,0
+RGS.US,D,20110128,000000,326.62,331.04,322.96,323.94,54515.350000000006,0
+RGS.US,D,20110131,000000,326.9,327.08,321.06,322.22,51903.5,0
+RGS.US,D,20110201,000000,323.74,327.4,321.82,322.4,29461,0
+RGS.US,D,20110202,000000,323.54,328.16,320.48,325.28,37363,0
+RGS.US,D,20110203,000000,324.5,331.82,322.2,327.96,38195.3,0
+RGS.US,D,20110204,000000,327.4,329.7,324.9,328.54,14997.550000000001,0
+RGS.US,D,20110207,000000,327.96,330.66,326.24,327.58,20963.050000000003,0
+RGS.US,D,20110208,000000,325.66,332.2,324.32,332,53472.4,0
+RGS.US,D,20110209,000000,331.44,333.54,328.36,330.46,15263.5,0
+RGS.US,D,20110210,000000,328.94,332.38,327.58,329.7,16944.4,0
+RGS.US,D,20110211,000000,327.4,332.38,327.2,327.78,16702.9,0
+RGS.US,D,20110214,000000,327.4,329.9,325.66,328.74,14887.95,0
+RGS.US,D,20110215,000000,328.54,328.94,327.4,328.16,17685.45,0
+RGS.US,D,20110216,000000,328.94,330.28,325.28,327.4,27281,0
+RGS.US,D,20110218,000000,334.9,339.7,334.7,336.82,13108.150000000001,0
+RGS.US,D,20110222,000000,334.7,342.58,334.32,341.04,33871.450000000004,0
+RGS.US,D,20110223,000000,338.54,341.04,333.54,335.86,29945.5,0
+RGS.US,D,20110224,000000,336.82,337.58,328.16,330.08,33256.9,0
+RGS.US,D,20110225,000000,330.86,341.04,329.7,339.88,23416.800000000003,0
+RGS.US,D,20110228,000000,339.6,340.56,336.12,337.1,25623.350000000002,0
+RGS.US,D,20110301,000000,347,348.74,337.96,341.42,40245.600000000006,0
+RGS.US,D,20110302,000000,340.66,343.34,336.62,340.28,18229,0
+RGS.US,D,20110303,000000,343.54,347.38,342.58,345.84,35345.8,0
+RGS.US,D,20110304,000000,345.84,347.96,342.38,347.58,25088.800000000003,0
+RGS.US,D,20110307,000000,348.34,348.74,339.5,342.2,20756.7,0
+RGS.US,D,20110308,000000,342,355.08,341.04,351.04,22963.45,0
+RGS.US,D,20110309,000000,349.88,351.8,345.08,348.16,17343.5,0
+RGS.US,D,20110310,000000,345.46,345.46,336.82,340.84,33158.15,0
+RGS.US,D,20110311,000000,339.5,344.7,337.58,342.38,16871.75,0
+RGS.US,D,20110314,000000,340.28,342.38,336.04,338.54,16005.7,0
+RGS.US,D,20110315,000000,331.24,337.38,329.12,335.28,21440.9,0
+RGS.US,D,20110316,000000,333.74,338.54,331.44,333.74,31817.5,0
+RGS.US,D,20110317,000000,338.64,339.4,332.08,332.46,19548.8,0
+RGS.US,D,20110318,000000,334.5,337.38,334.32,336.04,25864.7,0
+RGS.US,D,20110321,000000,339.32,341.24,338.36,340.28,15784.300000000001,0
+RGS.US,D,20110322,000000,339.32,342.2,338.92,339.88,6981.35,0
+RGS.US,D,20110323,000000,338.74,344.5,334.5,343.54,13689.800000000001,0
+RGS.US,D,20110324,000000,344.3,344.3,339.7,341.8,12596.75,0
+RGS.US,D,20110325,000000,343.34,350.08,342.2,345.08,11884.7,0
+RGS.US,D,20110328,000000,345.08,348.34,342.76,342.96,7814.400000000001,0
+RGS.US,D,20110329,000000,342,342.76,335.28,339.88,21198.050000000003,0
+RGS.US,D,20110330,000000,339.12,346.62,337.78,343.92,16370.35,0
+RGS.US,D,20110331,000000,342.64,343.04,338.18,341.08,11657.150000000001,0
+RGS.US,D,20110401,000000,344.12,346.62,342.38,344.3,12737.650000000001,0
+RGS.US,D,20110404,000000,346.62,352,345.28,350.46,14786.050000000001,0
+RGS.US,D,20110405,000000,350.6,356.58,347.7,353.88,18037.7,0
+RGS.US,D,20110406,000000,356.62,360.46,352.76,360.26,19862.9,0
+RGS.US,D,20110407,000000,359.48,369.12,358.7,363.54,38989.85,0
+RGS.US,D,20110408,000000,363.34,365.46,353.72,355.66,43176.350000000006,0
+RGS.US,D,20110411,000000,355.66,356.22,350.84,351.24,19390.9,0
+RGS.US,D,20110412,000000,348.66,351.38,344.24,344.62,22289.800000000003,0
+RGS.US,D,20110413,000000,345.66,345.66,333.92,337.38,29438.65,0
+RGS.US,D,20110414,000000,334.9,335.86,328.36,331.62,35724.15,0
+RGS.US,D,20110415,000000,330.46,333.74,327.78,332.38,16764.65,0
+RGS.US,D,20110418,000000,322.4,323.74,312.78,320.08,53724.8,0
+RGS.US,D,20110419,000000,320.08,322.2,316.24,317.4,30483.25,0
+RGS.US,D,20110420,000000,320.48,324.9,319.32,324.32,15745.5,0
+RGS.US,D,20110421,000000,325.7,327.64,322.82,325.7,13294.1,0
+RGS.US,D,20110425,000000,322.96,327.96,322,327.58,24361.050000000003,0
+RGS.US,D,20110426,000000,328.8,336.7,327.06,335.36,59409.15,0
+RGS.US,D,20110427,000000,311.24,322.4,303.16,316.62,95275.1,0
+RGS.US,D,20110428,000000,313.36,319.34,312.78,319.14,33683.65,0
+RGS.US,D,20110429,000000,320.86,329.62,318.54,326.9,103404.6,0
+RGS.US,D,20110502,000000,326.1,327.82,319.14,322.04,43009.25,0
+RGS.US,D,20110503,000000,323.98,328.8,317.8,318.96,19184.3,0
+RGS.US,D,20110504,000000,319.72,319.92,313.74,315.28,25121.45,0
+RGS.US,D,20110505,000000,314.9,321.28,310.66,318.18,38991,0
+RGS.US,D,20110506,000000,320.68,321.66,310.66,313.16,25444.300000000003,0
+RGS.US,D,20110509,000000,312.4,313.56,301.02,311.82,32173.45,0
+RGS.US,D,20110510,000000,312,317.8,312,314.9,16957.9,0
+RGS.US,D,20110511,000000,313.56,315.1,308.72,310.46,33604.1,0
+RGS.US,D,20110512,000000,309.3,313.74,309.12,312.78,29290.100000000002,0
+RGS.US,D,20110513,000000,313.94,314.52,307.56,308.72,14189.75,0
+RGS.US,D,20110516,000000,308.92,312.2,302.56,302.56,33829.5,0
+RGS.US,D,20110517,000000,302.16,303.52,298.7,299.08,47377.55,0
+RGS.US,D,20110518,000000,299.28,300.82,295.8,296.38,35311.05,0
+RGS.US,D,20110519,000000,298.5,299.66,292.52,294.06,34162.200000000004,0
+RGS.US,D,20110520,000000,292.72,293.68,287.7,288.86,36695.15,0
+RGS.US,D,20110523,000000,285.58,286.54,282.88,284.62,34345.75,0
+RGS.US,D,20110524,000000,285.96,285.96,278.82,281.9,28557,0
+RGS.US,D,20110525,000000,280.56,283.26,279.02,281.14,24883,0
+RGS.US,D,20110526,000000,279.4,288.08,279.2,285.38,34738.8,0
+RGS.US,D,20110527,000000,286.16,288.66,285,287.32,11256.650000000001,0
+RGS.US,D,20110531,000000,289.36,290.52,285.28,288,21430.15,0
+RGS.US,D,20110601,000000,287.12,288.08,279.98,281.72,33199.6,0
+RGS.US,D,20110602,000000,281.52,285.58,279.6,281.52,31481,0
+RGS.US,D,20110603,000000,277.48,278.44,275.54,275.74,26329.9,0
+RGS.US,D,20110606,000000,275.74,277.66,271.3,272.26,34399.75,0
+RGS.US,D,20110607,000000,274,275.34,272.64,273.04,25508.5,0
+RGS.US,D,20110608,000000,271.48,273.22,269.56,270.52,43571.3,0
+RGS.US,D,20110609,000000,271.3,272.06,268.98,272.06,46119.15,0
+RGS.US,D,20110610,000000,270.14,272.64,268.4,270.9,29351.95,0
+RGS.US,D,20110613,000000,270.9,274.38,269.56,271.3,19800.7,0
+RGS.US,D,20110614,000000,273.8,277.86,273.8,277.08,17510.100000000002,0
+RGS.US,D,20110615,000000,274.38,274.38,268.4,269.76,27048.75,0
+RGS.US,D,20110616,000000,269.74,275.56,269.74,271.3,15297.85,0
+RGS.US,D,20110617,000000,273.04,277.08,266.86,268.2,40045.9,0
+RGS.US,D,20110620,000000,267.24,273.62,267.24,271.68,22295.25,0
+RGS.US,D,20110621,000000,273.62,280.76,271.68,275.54,30833.300000000003,0
+RGS.US,D,20110622,000000,274.18,277.08,273.04,273.04,16377.35,0
+RGS.US,D,20110623,000000,269.76,279.6,268.6,279.2,28116.25,0
+RGS.US,D,20110624,000000,279.6,281.32,275.34,279.6,34399.700000000004,0
+RGS.US,D,20110627,000000,279.02,287.5,277.08,286.54,27520.350000000002,0
+RGS.US,D,20110628,000000,288.28,290.98,286.34,290.98,22136.95,0
+RGS.US,D,20110629,000000,292.32,294.06,290.4,291.94,15774.1,0
+RGS.US,D,20110630,000000,292.08,297.14,291.88,295.58,20478.4,0
+RGS.US,D,20110701,000000,296.58,302.16,296.58,301.4,24465.600000000002,0
+RGS.US,D,20110705,000000,301.02,301.02,296.38,299.08,22438.2,0
+RGS.US,D,20110706,000000,298.24,300.56,296.48,300.56,49003.5,0
+RGS.US,D,20110707,000000,302.36,306.8,301.98,302.94,17744.55,0
+RGS.US,D,20110708,000000,299.28,306.42,298.7,305.06,31706.100000000002,0
+RGS.US,D,20110711,000000,301.02,302.36,296,297.34,21471.9,0
+RGS.US,D,20110712,000000,295.6,299.46,294.84,297.34,28494,0
+RGS.US,D,20110713,000000,298.88,299.08,292.9,292.9,21298,0
+RGS.US,D,20110714,000000,294.26,294.44,288.28,289.44,33237.15,0
+RGS.US,D,20110715,000000,289.62,290.78,287.7,290.2,16848.05,0
+RGS.US,D,20110718,000000,288.86,290.2,281.9,284.22,15542.650000000001,0
+RGS.US,D,20110719,000000,286.4,290.28,284.28,289.32,11500.2,0
+RGS.US,D,20110720,000000,289.24,293.3,287.88,292.14,9030.7,0
+RGS.US,D,20110721,000000,293.88,300.42,293.1,299.28,14796.6,0
+RGS.US,D,20110722,000000,299.08,299.28,297.34,297.92,15957.25,0
+RGS.US,D,20110725,000000,294.26,297.92,293.88,294.64,14849.6,0
+RGS.US,D,20110726,000000,294.74,296.3,292.02,294.36,22123.2,0
+RGS.US,D,20110727,000000,293.48,294.06,289.04,292.72,29035.65,0
+RGS.US,D,20110728,000000,293.58,294.94,291.84,293,19381.8,0
+RGS.US,D,20110729,000000,289.94,295.2,286.06,286.44,20906.75,0
+RGS.US,D,20110801,000000,290.2,290.6,285,286.74,32648.2,0
+RGS.US,D,20110802,000000,286.02,291.44,280.2,280.2,26188,0
+RGS.US,D,20110803,000000,280.36,281.32,274.96,279.78,21638.050000000003,0
+RGS.US,D,20110804,000000,277.3,280.4,274.58,276.92,32945.9,0
+RGS.US,D,20110805,000000,278.24,282.1,266.48,271.1,34456.1,0
+RGS.US,D,20110808,000000,266.08,275.34,249.88,250.06,50614.200000000004,0
+RGS.US,D,20110809,000000,253.92,263.38,240.42,263.38,48851.100000000006,0
+RGS.US,D,20110810,000000,256.24,263,248.52,251.22,32194.75,0
+RGS.US,D,20110811,000000,251.62,267.62,250.06,264.16,48104.4,0
+RGS.US,D,20110812,000000,265.5,271.1,259.52,262.22,30847,0
+RGS.US,D,20110815,000000,264.74,265.9,261.84,265.5,17243.65,0
+RGS.US,D,20110816,000000,263.18,284.62,263.18,283.26,56074.4,0
+RGS.US,D,20110817,000000,285.2,288.66,277.08,278.44,38023.4,0
+RGS.US,D,20110818,000000,270.14,271.1,261.64,264.34,35689.3,0
+RGS.US,D,20110819,000000,259.86,269.94,255.22,261.8,39680.600000000006,0
+RGS.US,D,20110822,000000,267.62,268.98,261.46,262.04,31723.050000000003,0
+RGS.US,D,20110823,000000,263.18,281.32,262.8,279.4,37268.4,0
+RGS.US,D,20110824,000000,279.4,283.46,271.48,275.74,25571.600000000002,0
+RGS.US,D,20110825,000000,275.74,282.68,267.62,271.1,42396.25,0
+RGS.US,D,20110826,000000,270.14,275.76,264.32,274,22947.800000000003,0
+RGS.US,D,20110829,000000,276.7,288.66,274.76,285.58,34743.65,0
+RGS.US,D,20110830,000000,284.08,289.12,275.36,287.18,16357,0
+RGS.US,D,20110831,000000,288.98,291.3,282.16,285.08,26669.45,0
+RGS.US,D,20110901,000000,286.02,286.6,277.1,277.88,27057.2,0
+RGS.US,D,20110902,000000,275.36,278.08,269.52,271.48,26670.45,0
+RGS.US,D,20110906,000000,265.68,271.3,261.8,268.78,26143.75,0
+RGS.US,D,20110907,000000,273.04,276.92,272.26,274.78,24106.550000000003,0
+RGS.US,D,20110908,000000,273.42,276.34,268.38,269.94,24581.300000000003,0
+RGS.US,D,20110909,000000,266.64,268.58,257.54,262.18,28333.75,0
+RGS.US,D,20110912,000000,258.32,264.7,255.8,263.16,21354.300000000003,0
+RGS.US,D,20110913,000000,265.68,268.96,262.96,267.22,24495.300000000003,0
+RGS.US,D,20110914,000000,269.94,275.56,265.28,272.26,17925.45,0
+RGS.US,D,20110915,000000,273.04,280.4,272.46,277.5,20831.350000000002,0
+RGS.US,D,20110916,000000,277.68,282.14,276.14,278.86,31981.550000000003,0
+RGS.US,D,20110919,000000,274,278.26,270.52,275.16,15720.2,0
+RGS.US,D,20110920,000000,275.56,279.44,268.38,268.78,44953.350000000006,0
+RGS.US,D,20110921,000000,269.16,270.32,256.96,257.14,25313.100000000002,0
+RGS.US,D,20110922,000000,250.36,255.02,246.3,250.36,51250.75,0
+RGS.US,D,20110923,000000,249.98,260.24,249.2,259.66,42751.3,0
+RGS.US,D,20110926,000000,262.58,270.52,256.56,270.14,34508.6,0
+RGS.US,D,20110927,000000,275.56,285.06,274.98,277.5,39138.700000000004,0
+RGS.US,D,20110928,000000,278.26,286.4,274.4,275.16,51925.100000000006,0
+RGS.US,D,20110929,000000,280.98,283.7,273.82,283.12,38287.450000000004,0
+RGS.US,D,20110930,000000,278.64,282.74,272.4,272.98,23611.550000000003,0
+RGS.US,D,20111003,000000,271.48,281.38,269.74,269.94,42633.25,0
+RGS.US,D,20111004,000000,268.36,286.44,267.2,285.86,55199.3,0
+RGS.US,D,20111005,000000,287.42,296.76,284.3,289.76,42682.950000000004,0
+RGS.US,D,20111006,000000,289.56,316.4,289.56,315.82,84142.5,0
+RGS.US,D,20111007,000000,316.24,319.36,302.1,304.24,56858.600000000006,0
+RGS.US,D,20111010,000000,309.66,311.6,300.16,304.82,81332.65000000001,0
+RGS.US,D,20111011,000000,302.1,311.4,302.1,309.46,34422.55,0
+RGS.US,D,20111012,000000,312.18,316.64,310.06,311.22,49000.450000000004,0
+RGS.US,D,20111013,000000,309.46,314.32,304.82,307.72,22817.25,0
+RGS.US,D,20111014,000000,310.64,312.76,303.46,311.8,20458.800000000003,0
+RGS.US,D,20111017,000000,308.5,311.4,304.62,305.98,29999.050000000003,0
+RGS.US,D,20111018,000000,307.14,317.42,303.08,314.32,44071.700000000004,0
+RGS.US,D,20111019,000000,313.34,317.42,306.94,308.7,22175.9,0
+RGS.US,D,20111020,000000,308.3,311.4,300.94,308.7,24964.350000000002,0
+RGS.US,D,20111021,000000,313.86,316.4,309.4,313.86,22433.800000000003,0
+RGS.US,D,20111024,000000,314.12,325.36,311.8,323.8,36172.200000000004,0
+RGS.US,D,20111025,000000,321.06,321.06,312.12,312.7,16171.7,0
+RGS.US,D,20111026,000000,318.18,321.48,310.44,316.24,26245.9,0
+RGS.US,D,20111027,000000,329.82,331.76,316.44,323.8,47617.05,0
+RGS.US,D,20111028,000000,321.64,327.48,320.48,325.34,26385.800000000003,0
+RGS.US,D,20111031,000000,321.18,322.94,316.88,317.08,25685.2,0
+RGS.US,D,20111101,000000,310.56,315.42,304.34,307.84,34085.05,0
+RGS.US,D,20111102,000000,312.12,316.4,305.3,315.62,35129.35,0
+RGS.US,D,20111103,000000,317.18,327.86,313.68,326.9,40629.75,0
+RGS.US,D,20111104,000000,324.94,328.26,321.06,328.26,19402.55,0
+RGS.US,D,20111107,000000,326.9,332.92,324.94,331.36,23339.100000000002,0
+RGS.US,D,20111108,000000,333.9,337.4,319.12,336.42,45561.700000000004,0
+RGS.US,D,20111109,000000,330.98,332.34,318.54,320.08,31547.25,0
+RGS.US,D,20111110,000000,324.56,328.84,317.94,328.26,36715.65,0
+RGS.US,D,20111111,000000,331.76,334.68,328.84,331.96,19687.75,0
+RGS.US,D,20111114,000000,330,331.76,327.08,330.2,16963.4,0
+RGS.US,D,20111115,000000,329.22,337.58,328.46,335.06,44585.350000000006,0
+RGS.US,D,20111116,000000,330.58,336.62,328.46,329.04,19757.5,0
+RGS.US,D,20111117,000000,327.48,328.84,320.08,321.44,32510.65,0
+RGS.US,D,20111118,000000,321.64,325.72,317.94,322.04,21027.4,0
+RGS.US,D,20111121,000000,316.78,317.94,312.3,313.68,22769.15,0
+RGS.US,D,20111122,000000,313.68,316.2,308.62,312.12,14261.650000000001,0
+RGS.US,D,20111123,000000,309.98,309.98,301.42,303.76,18884.850000000002,0
+RGS.US,D,20111125,000000,302.38,305.5,300.64,300.84,6592.450000000001,0
+RGS.US,D,20111128,000000,309.2,311.72,302.2,310.36,16261.800000000001,0
+RGS.US,D,20111129,000000,309.2,311.14,303.56,305.9,18374.5,0
+RGS.US,D,20111130,000000,322.84,322.84,311.88,315.4,35023.1,0
+RGS.US,D,20111201,000000,315.82,316.4,310.76,311.14,14130,0
+RGS.US,D,20111202,000000,315.22,317.76,311.92,312.12,15500.150000000001,0
+RGS.US,D,20111205,000000,316.4,318.72,310.36,313.48,16503.15,0
+RGS.US,D,20111206,000000,313.18,317.86,312.6,314.94,27788.350000000002,0
+RGS.US,D,20111207,000000,313.48,318.72,311.72,314.64,29123.100000000002,0
+RGS.US,D,20111208,000000,312.9,315.82,309.2,311.14,21095.2,0
+RGS.US,D,20111209,000000,312.5,325.72,310.96,323.4,30808.800000000003,0
+RGS.US,D,20111212,000000,318.92,319.9,315.62,319.3,25033.050000000003,0
+RGS.US,D,20111213,000000,321.06,321.44,309.58,315.62,20200.300000000003,0
+RGS.US,D,20111214,000000,313.28,321.44,312.3,314.84,29373.7,0
+RGS.US,D,20111215,000000,318.54,321.26,316.98,319.5,21868.4,0
+RGS.US,D,20111216,000000,321.44,326.5,319.3,321.26,43292.75,0
+RGS.US,D,20111219,000000,322.82,325.92,316.58,317.76,23201.9,0
+RGS.US,D,20111220,000000,322.82,327.08,321.64,325.72,37837.15,0
+RGS.US,D,20111221,000000,324.18,327.86,322.62,327.08,19450.7,0
+RGS.US,D,20111222,000000,328.84,334.28,328.26,328.64,23773.600000000002,0
+RGS.US,D,20111223,000000,330.4,333.3,328.06,330,17004.8,0
+RGS.US,D,20111227,000000,328.06,331.56,326.7,329.8,10766.6,0
+RGS.US,D,20111228,000000,328.64,328.64,320.68,322.04,13940.45,0
+RGS.US,D,20111229,000000,323.2,325.54,322.22,323.78,12780.550000000001,0
+RGS.US,D,20111230,000000,322.92,326.48,321.94,321.94,13151.95,0
+RGS.US,D,20120103,000000,328.64,330.98,321.26,322.62,17000.2,0
+RGS.US,D,20120104,000000,322.42,328.26,320.08,325.54,23808,0
+RGS.US,D,20120105,000000,323.78,330.78,319.9,323.2,95032.40000000001,0
+RGS.US,D,20120106,000000,323.4,328.84,318.14,320.86,28033.550000000003,0
+RGS.US,D,20120109,000000,319.7,319.9,305.12,305.12,44392.200000000004,0
+RGS.US,D,20120110,000000,308.8,310.96,297.14,297.52,40236.5,0
+RGS.US,D,20120111,000000,296.98,302.44,296.2,300.7,39274.9,0
+RGS.US,D,20120112,000000,300.88,301.28,293.08,295.82,20907.850000000002,0
+RGS.US,D,20120113,000000,292.3,298.36,292.1,297.56,29224.850000000002,0
+RGS.US,D,20120117,000000,300.5,303.04,300.5,301.86,24889.600000000002,0
+RGS.US,D,20120118,000000,301.8,308.22,301.8,308.22,23817.350000000002,0
+RGS.US,D,20120119,000000,309.2,312.3,307.44,307.84,30485.050000000003,0
+RGS.US,D,20120120,000000,308.1,313.96,307.14,312.2,18801.600000000002,0
+RGS.US,D,20120123,000000,312.9,314.84,307.26,309.58,23324.050000000003,0
+RGS.US,D,20120124,000000,308.62,316.98,307.44,316.78,15345,0
+RGS.US,D,20120125,000000,316.98,319.7,313.48,318.54,16136.1,0
+RGS.US,D,20120126,000000,323.78,345.96,318.92,345.56,79523.55,0
+RGS.US,D,20120127,000000,341.86,347.52,339.32,341.68,78030.3,0
+RGS.US,D,20120130,000000,340.3,340.7,333.08,334.26,45565.600000000006,0
+RGS.US,D,20120131,000000,336.14,336.32,331.2,333.18,22243.050000000003,0
+RGS.US,D,20120201,000000,334.44,345.38,334.06,344.4,22747.350000000002,0
+RGS.US,D,20120202,000000,345.18,345.18,339.52,339.52,16358.300000000001,0
+RGS.US,D,20120203,000000,344.2,348.88,341.68,342.64,27740.350000000002,0
+RGS.US,D,20120206,000000,342.06,343.42,338.36,340.1,13753.650000000001,0
+RGS.US,D,20120207,000000,340.5,342.06,336.6,336.8,14095.35,0
+RGS.US,D,20120208,000000,336.98,343.62,336.4,342.84,18538.45,0
+RGS.US,D,20120209,000000,344.4,346.36,339.14,345.96,26831.300000000003,0
+RGS.US,D,20120210,000000,344.02,347.14,343.42,346.36,20671.850000000002,0
+RGS.US,D,20120213,000000,349.28,349.66,346.36,347.32,17028.5,0
+RGS.US,D,20120214,000000,346.36,346.74,339.32,343.42,23920.350000000002,0
+RGS.US,D,20120215,000000,344.4,347.32,340.7,343.82,34004.35,0
+RGS.US,D,20120216,000000,343.42,349.48,343.42,348.3,19161.4,0
+RGS.US,D,20120217,000000,350.44,352.02,348.1,348.88,19603.7,0
+RGS.US,D,20120221,000000,349.08,350.26,342.84,344.6,17870,0
+RGS.US,D,20120222,000000,343.82,345.18,338.94,342.46,16849.45,0
+RGS.US,D,20120223,000000,341.48,352.8,341.48,351.04,28076.4,0
+RGS.US,D,20120224,000000,351.24,355.52,350.84,352.98,20433.4,0
+RGS.US,D,20120227,000000,351.04,351.04,343.62,346.16,13727.6,0
+RGS.US,D,20120228,000000,345.76,347.72,339.72,341.28,20501,0
+RGS.US,D,20120229,000000,342.82,345.36,337.34,337.72,17259.95,0
+RGS.US,D,20120301,000000,340.1,343.04,338.16,342.64,21977.100000000002,0
+RGS.US,D,20120302,000000,341.68,342.64,334.84,335.42,19021.75,0
+RGS.US,D,20120305,000000,335.62,339.52,333.48,339.14,8653.1,0
+RGS.US,D,20120306,000000,335.82,341.28,333.48,336.4,15000.300000000001,0
+RGS.US,D,20120307,000000,337.96,341.48,336.98,340.88,7122.3,0
+RGS.US,D,20120308,000000,343.24,346.36,337.58,345.38,18554.75,0
+RGS.US,D,20120309,000000,345.38,351.42,345.18,349.66,17282.15,0
+RGS.US,D,20120312,000000,349.28,350.84,342.26,343.04,10837.75,0
+RGS.US,D,20120313,000000,345.76,350.26,342.06,350.26,31077.850000000002,0
+RGS.US,D,20120314,000000,348.1,350.44,343.82,345.56,13043.050000000001,0
+RGS.US,D,20120315,000000,345.96,351.24,343.42,351.24,13167.550000000001,0
+RGS.US,D,20120316,000000,351.62,352.6,347.32,348.88,20757.2,0
+RGS.US,D,20120319,000000,347.72,353.18,345.56,350.26,39874.700000000004,0
+RGS.US,D,20120320,000000,347.92,350.64,345.18,346.74,32637.95,0
+RGS.US,D,20120321,000000,347.32,348.3,341.86,346.74,16144.2,0
+RGS.US,D,20120322,000000,344.4,349.66,342.64,348.88,16334.400000000001,0
+RGS.US,D,20120323,000000,348.5,350.44,344.8,350.26,16370.25,0
+RGS.US,D,20120326,000000,352.4,359.42,351.24,354.94,25176.350000000002,0
+RGS.US,D,20120327,000000,355.72,356.7,352.6,354.54,23919.65,0
+RGS.US,D,20120328,000000,353.96,358.46,352.8,357.08,25231.300000000003,0
+RGS.US,D,20120329,000000,357.48,359.42,354.54,358.64,43671.600000000006,0
+RGS.US,D,20120330,000000,361.24,364,357.9,359.68,21943.800000000003,0
+RGS.US,D,20120402,000000,359.62,361.96,355.14,359.42,24187.9,0
+RGS.US,D,20120403,000000,358.08,360.62,355.34,358.48,19750.350000000002,0
+RGS.US,D,20120404,000000,355.14,355.34,349.66,353,19185.2,0
+RGS.US,D,20120405,000000,352.02,353.18,349.66,350.44,9268.35,0
+RGS.US,D,20120409,000000,350.44,350.44,338.36,342.26,28744.850000000002,0
+RGS.US,D,20120410,000000,342.84,342.84,335.62,336.8,33016.5,0
+RGS.US,D,20120411,000000,339.72,340.5,336.2,338.74,12979.300000000001,0
+RGS.US,D,20120412,000000,338.36,342.46,336.02,341.86,12700.1,0
+RGS.US,D,20120413,000000,339.52,343.82,338.54,343.04,26849.9,0
+RGS.US,D,20120416,000000,343.42,344.8,339.52,343.04,17288.8,0
+RGS.US,D,20120417,000000,344.38,351.82,342.82,349.48,16929.2,0
+RGS.US,D,20120418,000000,347.52,348.5,345.56,347.32,10598,0
+RGS.US,D,20120419,000000,347.32,349.08,342.64,347.92,22413.25,0
+RGS.US,D,20120420,000000,351.42,363.18,350.06,358.28,27415.25,0
+RGS.US,D,20120423,000000,353.96,353.96,347.32,350.06,20439.850000000002,0
+RGS.US,D,20120424,000000,351.04,355.14,346.94,352.02,17710.45,0
+RGS.US,D,20120425,000000,354.36,360.2,354.36,357.28,20480.550000000003,0
+RGS.US,D,20120426,000000,358.26,364.88,353.58,354.16,36555.25,0
+RGS.US,D,20120427,000000,361.22,369.04,357.3,362,41148.350000000006,0
+RGS.US,D,20120430,000000,361.24,363.8,358.1,358.1,24754.300000000003,0
+RGS.US,D,20120501,000000,359.46,361.42,354.36,354.76,20482.350000000002,0
+RGS.US,D,20120502,000000,352.2,355.94,350.26,355.94,14933.7,0
+RGS.US,D,20120503,000000,354.96,357.3,347.9,348.3,19033.5,0
+RGS.US,D,20120504,000000,345.56,351.62,344.58,351.04,23446.65,0
+RGS.US,D,20120507,000000,349.08,354.56,345.56,353.98,21772.9,0
+RGS.US,D,20120508,000000,350.84,354.56,349.66,353.38,16285.1,0
+RGS.US,D,20120509,000000,349.66,355.74,348.68,354.36,14552.75,0
+RGS.US,D,20120510,000000,356.52,358.28,351.42,354.96,17263.15,0
+RGS.US,D,20120511,000000,352.4,354.96,351.42,352.2,13919.650000000001,0
+RGS.US,D,20120514,000000,348.88,361.6,347.9,359.26,37558.1,0
+RGS.US,D,20120515,000000,358.28,367.48,358.28,364.34,23403.65,0
+RGS.US,D,20120516,000000,365.14,368.46,362,362.4,26375.9,0
+RGS.US,D,20120517,000000,363.76,363.76,355.74,356.72,17798.7,0
+RGS.US,D,20120518,000000,356.72,357.1,346.14,346.92,19735.25,0
+RGS.US,D,20120521,000000,347.32,352.8,342.62,351.04,16864.350000000002,0
+RGS.US,D,20120522,000000,352.2,354.96,347.7,351.24,18881.350000000002,0
+RGS.US,D,20120523,000000,348.1,360.62,348.1,358.86,24881.300000000003,0
+RGS.US,D,20120524,000000,358.68,360.62,353.18,358.08,22298.4,0
+RGS.US,D,20120525,000000,358.28,363.18,355.74,360.04,37344.55,0
+RGS.US,D,20120529,000000,363.18,365.52,355.94,359.66,13550.300000000001,0
+RGS.US,D,20120530,000000,357.5,357.88,354.18,354.36,8537.5,0
+RGS.US,D,20120531,000000,355.16,361.04,352.02,358.5,13095.650000000001,0
+RGS.US,D,20120601,000000,353.18,357.7,344.78,345.16,18189.05,0
+RGS.US,D,20120604,000000,346.34,349.28,341.24,346.54,17410.2,0
+RGS.US,D,20120605,000000,344.18,348.68,342.62,344.96,14347.5,0
+RGS.US,D,20120606,000000,345.56,355.14,344.58,354.96,11364.6,0
+RGS.US,D,20120607,000000,359.66,361.42,351.62,351.62,15252.650000000001,0
+RGS.US,D,20120608,000000,351.42,355.34,348.48,354.36,11736.2,0
+RGS.US,D,20120611,000000,357.88,357.88,349.48,349.48,22866.4,0
+RGS.US,D,20120612,000000,351.42,354.36,347.12,349.48,16974.75,0
+RGS.US,D,20120613,000000,348.1,348.48,337.72,339.48,26984.15,0
+RGS.US,D,20120614,000000,340.46,342.42,337.92,340.46,18173.25,0
+RGS.US,D,20120615,000000,341.24,342.02,333.62,338.5,27897.95,0
+RGS.US,D,20120618,000000,336.16,341.84,333.8,339.1,16550.75,0
+RGS.US,D,20120619,000000,339.68,347.7,336.74,345.94,13654.150000000001,0
+RGS.US,D,20120620,000000,346.34,349.08,344.78,346.54,10732.150000000001,0
+RGS.US,D,20120621,000000,346.34,348.1,340.86,341.64,13666.95,0
+RGS.US,D,20120622,000000,343.8,346.14,340.66,345.56,16097.25,0
+RGS.US,D,20120625,000000,340.08,343.6,338.32,342.82,23517.600000000002,0
+RGS.US,D,20120626,000000,343.8,348.48,341.44,345.76,15701.5,0
+RGS.US,D,20120627,000000,345.94,351.42,345.94,351.04,9609.85,0
+RGS.US,D,20120628,000000,348.1,351.42,342.62,342.62,23231.9,0
+RGS.US,D,20120629,000000,349.14,354.46,348.54,351.7,19365.3,0
+RGS.US,D,20120702,000000,353.58,357.3,349.66,357.3,31103.65,0
+RGS.US,D,20120703,000000,356.72,365.14,356.72,362.4,11346.050000000001,0
+RGS.US,D,20120705,000000,362,365.72,359.46,364.34,9571.15,0
+RGS.US,D,20120706,000000,360.62,364.16,360.04,362.2,8869.550000000001,0
+RGS.US,D,20120709,000000,361.22,366.9,352.2,356.72,15272.45,0
+RGS.US,D,20120710,000000,352.2,354.96,335.58,337.92,32781,0
+RGS.US,D,20120711,000000,337.52,337.92,330.86,336.74,18641.7,0
+RGS.US,D,20120712,000000,333.8,335.76,330.28,334.58,17016.45,0
+RGS.US,D,20120713,000000,334.4,343.8,334.4,341.06,15038.6,0
+RGS.US,D,20120716,000000,340.46,349.28,338.12,348.68,65511.950000000004,0
+RGS.US,D,20120717,000000,350.44,352.4,340.62,344.54,48013.25,0
+RGS.US,D,20120718,000000,344.54,348.86,343.36,344.74,10594.650000000001,0
+RGS.US,D,20120719,000000,346.34,350.64,342.42,344.18,24199.350000000002,0
+RGS.US,D,20120720,000000,341.44,341.84,337.92,338.32,76558.05,0
+RGS.US,D,20120723,000000,332.64,335.58,329.9,333.02,14992.7,0
+RGS.US,D,20120724,000000,334.34,334.34,328.24,330.4,13639.400000000001,0
+RGS.US,D,20120725,000000,331.66,331.66,326.56,327.54,9674.9,0
+RGS.US,D,20120726,000000,331.84,331.84,324.8,327.34,7965.85,0
+RGS.US,D,20120727,000000,329.3,333.02,325.78,329.5,18082.8,0
+RGS.US,D,20120730,000000,329.1,332.44,328.52,330.68,13981.550000000001,0
+RGS.US,D,20120731,000000,330.02,332.58,327.84,331.2,22367.2,0
+RGS.US,D,20120801,000000,332.44,334.58,322.84,323.44,22572.9,0
+RGS.US,D,20120802,000000,320,323.92,318.42,321.76,13217.45,0
+RGS.US,D,20120803,000000,325.2,329.7,324.02,329.1,10504.050000000001,0
+RGS.US,D,20120806,000000,328.72,335.96,327.16,334.4,14562.2,0
+RGS.US,D,20120807,000000,336.7,340.62,335.12,337.86,12866.6,0
+RGS.US,D,20120808,000000,335.76,342.82,335.76,342.02,8705.25,0
+RGS.US,D,20120809,000000,341.24,344.18,338.7,338.7,8359.9,0
+RGS.US,D,20120810,000000,338.32,340.66,336.16,336.36,10399.95,0
+RGS.US,D,20120813,000000,336.54,339.1,331.66,335.58,48738.55,0
+RGS.US,D,20120814,000000,337.92,342.22,334.4,335.38,44039.8,0
+RGS.US,D,20120815,000000,334.2,335.18,331.84,333.42,40829.15,0
+RGS.US,D,20120816,000000,333.8,340.46,332.24,338.7,17316.25,0
+RGS.US,D,20120817,000000,338.06,347.5,338.06,346.9,16953.4,0
+RGS.US,D,20120820,000000,345.76,347.9,341.06,347.7,11515.7,0
+RGS.US,D,20120821,000000,348.3,352.8,348.3,350.64,19164,0
+RGS.US,D,20120822,000000,349.08,352.4,347.9,348.68,13169.400000000001,0
+RGS.US,D,20120823,000000,352.8,357.3,343.4,347.32,17642.8,0
+RGS.US,D,20120824,000000,345.14,346.7,342.58,345.72,18426.15,0
+RGS.US,D,20120827,000000,347.5,353,347.5,350.64,19945.7,0
+RGS.US,D,20120828,000000,349.86,354.96,348.86,352.2,31346.9,0
+RGS.US,D,20120829,000000,352.4,353.58,350.24,351.82,16790.100000000002,0
+RGS.US,D,20120830,000000,349.66,355.36,348.48,352.8,60964.65,0
+RGS.US,D,20120831,000000,355.44,356.24,351.5,353.88,10112.650000000001,0
+RGS.US,D,20120904,000000,354.36,359.48,353,357.7,18933.9,0
+RGS.US,D,20120905,000000,360.86,366.16,359.86,365.36,28197.5,0
+RGS.US,D,20120906,000000,362.22,370.08,362.22,366.36,26104.800000000003,0
+RGS.US,D,20120907,000000,367.92,369.1,364.98,366.36,21273.25,0
+RGS.US,D,20120910,000000,366.36,366.36,358.3,359.08,25475.2,0
+RGS.US,D,20120911,000000,359.68,370.68,359.68,368.12,50402.850000000006,0
+RGS.US,D,20120912,000000,369.88,371.66,366.16,368.12,27219.350000000002,0
+RGS.US,D,20120913,000000,369.1,372.44,367.52,370.88,21792.550000000003,0
+RGS.US,D,20120914,000000,372.24,376.18,371.26,375.2,13043.25,0
+RGS.US,D,20120917,000000,374.02,375.98,373.22,374.4,10395.300000000001,0
+RGS.US,D,20120918,000000,373.42,374.6,369.88,372.84,15059.45,0
+RGS.US,D,20120919,000000,373.22,376.76,371.66,375,13420.25,0
+RGS.US,D,20120920,000000,373.42,379.12,372.44,377.56,19238.7,0
+RGS.US,D,20120921,000000,380.88,383.84,376.38,377.16,31081.2,0
+RGS.US,D,20120924,000000,376.38,377.74,371.66,372.44,12058.1,0
+RGS.US,D,20120925,000000,374.6,377.16,362.22,362.42,27329.75,0
+RGS.US,D,20120926,000000,363.34,366.1,359.2,359.78,16241.400000000001,0
+RGS.US,D,20120927,000000,359.98,362.16,357.42,360.78,13646.400000000001,0
+RGS.US,D,20120928,000000,358.8,363.72,358.6,360.96,15032,0
+RGS.US,D,20121001,000000,362.04,364.2,358.7,360.06,33165.05,0
+RGS.US,D,20121002,000000,360.96,364.52,360.38,361.96,13886.25,0
+RGS.US,D,20121003,000000,361.96,365.7,358.2,359,13970.550000000001,0
+RGS.US,D,20121004,000000,360.78,362.74,357.62,360.96,14129.900000000001,0
+RGS.US,D,20121005,000000,362.82,368.32,360.46,364.98,29364.45,0
+RGS.US,D,20121008,000000,364.38,366.16,362.82,363.6,10228.150000000001,0
+RGS.US,D,20121009,000000,364,364,356.34,358.1,11288.6,0
+RGS.US,D,20121010,000000,358.1,362.82,357.7,358.5,11321,0
+RGS.US,D,20121011,000000,361.64,363.4,358.3,361.44,8534.2,0
+RGS.US,D,20121012,000000,360.46,361.24,356.92,358.5,7647.85,0
+RGS.US,D,20121015,000000,358.7,364,357.12,363.6,8569.85,0
+RGS.US,D,20121016,000000,364.78,370.08,364.78,369.5,13516.650000000001,0
+RGS.US,D,20121017,000000,369.1,376.96,367.14,376.38,23022.350000000002,0
+RGS.US,D,20121018,000000,376.18,379.12,375.58,379.12,23681.2,0
+RGS.US,D,20121019,000000,377.72,379.3,374.38,379.3,22786.050000000003,0
+RGS.US,D,20121022,000000,377.56,382.46,377.56,382.26,27018.800000000003,0
+RGS.US,D,20121023,000000,380.08,384.42,379.3,382.06,27684.4,0
+RGS.US,D,20121024,000000,382.06,384.04,379.12,381.68,22003.800000000003,0
+RGS.US,D,20121025,000000,381.68,384.82,370.68,375.38,28057.5,0
+RGS.US,D,20121026,000000,366.3,366.68,310.1,314.24,292758.60000000003,0
+RGS.US,D,20121031,000000,317.6,327.26,314.24,327.26,138385.05000000002,0
+RGS.US,D,20121101,000000,322.92,329.04,322.32,328.64,45191.55,0
+RGS.US,D,20121102,000000,330.6,339.48,323.9,324.3,70412.05,0
+RGS.US,D,20121105,000000,327.66,332.58,324.5,328.24,33652.85,0
+RGS.US,D,20121106,000000,330.02,333.56,325.88,326.86,20944.25,0
+RGS.US,D,20121107,000000,323.12,326.28,317.6,321.14,36834.05,0
+RGS.US,D,20121108,000000,321.54,322.52,313.66,313.86,24122.2,0
+RGS.US,D,20121109,000000,312.08,322.52,311.68,319.96,15688.85,0
+RGS.US,D,20121112,000000,318.78,320.36,316.42,318.78,15494.2,0
+RGS.US,D,20121113,000000,317.4,327.46,315.24,323.52,24067.65,0
+RGS.US,D,20121114,000000,325.28,328.44,315.62,316.22,26356.95,0
+RGS.US,D,20121115,000000,313.86,319.38,313.26,318.18,24092.800000000003,0
+RGS.US,D,20121116,000000,317.4,318.18,314.64,317.2,24895.65,0
+RGS.US,D,20121119,000000,320.16,325.88,318.58,325.88,15125.800000000001,0
+RGS.US,D,20121120,000000,324.5,324.5,316.42,318.38,13107.400000000001,0
+RGS.US,D,20121121,000000,319.76,322.52,316.02,320.16,12164.1,0
+RGS.US,D,20121123,000000,321.34,323.7,319.38,322.32,4605.6,0
+RGS.US,D,20121126,000000,321.34,325.68,318.98,325.68,8689.7,0
+RGS.US,D,20121127,000000,326.08,327.06,321.74,325.48,12373.150000000001,0
+RGS.US,D,20121128,000000,323.7,330.6,319.56,329.62,14683.050000000001,0
+RGS.US,D,20121129,000000,330.8,335.14,326.48,328.24,17631.2,0
+RGS.US,D,20121130,000000,329.04,329.62,323.7,324.7,20814.65,0
+RGS.US,D,20121203,000000,325.48,327.46,323.52,324.3,12849.400000000001,0
+RGS.US,D,20121204,000000,324.9,328.04,322.52,326.28,12671.900000000001,0
+RGS.US,D,20121205,000000,327.26,328.64,323.32,325.28,9807.5,0
+RGS.US,D,20121206,000000,325.08,327.46,323.12,323.7,13220.900000000001,0
+RGS.US,D,20121207,000000,325.88,327.84,323.9,327.84,18532.600000000002,0
+RGS.US,D,20121210,000000,327.66,332.58,324.3,330.6,15505.6,0
+RGS.US,D,20121211,000000,332.98,336.72,332.98,335.54,28192.75,0
+RGS.US,D,20121212,000000,336.32,338.5,330.6,331.2,109883.35,0
+RGS.US,D,20121213,000000,331,338.7,325.88,329.82,23116.2,0
+RGS.US,D,20121214,000000,329.82,330.6,325.48,326.48,16720.2,0
+RGS.US,D,20121217,000000,327.06,335.54,325.48,334.36,37833.5,0
+RGS.US,D,20121218,000000,334.94,340.46,333.76,340.08,14839.900000000001,0
+RGS.US,D,20121219,000000,339.68,343.22,336.72,341.46,40285.700000000004,0
+RGS.US,D,20121220,000000,340.86,343.02,336.32,337.12,21690.2,0
+RGS.US,D,20121221,000000,334.16,337.7,331.2,334.74,34549,0
+RGS.US,D,20121224,000000,335.14,335.14,331.6,333.36,2437.35,0
+RGS.US,D,20121226,000000,333.18,334.36,329.42,330.6,7757.900000000001,0
+RGS.US,D,20121227,000000,330.42,331.6,325.88,329.22,9514.9,0
+RGS.US,D,20121228,000000,327.26,329.42,326.08,326.86,9985.050000000001,0
+RGS.US,D,20121231,000000,327.66,334.16,325.68,333.56,12779.1,0
+RGS.US,D,20130102,000000,339.08,340.86,332.58,337.12,25754.25,0
+RGS.US,D,20130103,000000,337.32,342.04,335.34,337.9,14921.800000000001,0
+RGS.US,D,20130104,000000,339.88,341.26,334.94,337.5,28316.300000000003,0
+RGS.US,D,20130107,000000,336.14,338.3,331,333.18,17632.75,0
+RGS.US,D,20130108,000000,332.78,334.94,330.6,331,17744.5,0
+RGS.US,D,20130109,000000,332.38,333.76,329.82,333.18,13411.150000000001,0
+RGS.US,D,20130110,000000,335.14,335.94,330.22,333.76,21340.550000000003,0
+RGS.US,D,20130111,000000,334.56,334.56,329.22,331.2,24569.800000000003,0
+RGS.US,D,20130114,000000,330.8,336.32,328.04,333.96,23928.550000000003,0
+RGS.US,D,20130115,000000,331.98,333.36,326.66,328.84,24056.25,0
+RGS.US,D,20130116,000000,328.44,330.22,324.1,329.62,20341.800000000003,0
+RGS.US,D,20130117,000000,331,336.52,330.22,332.98,13221.900000000001,0
+RGS.US,D,20130118,000000,333.18,334.36,325.48,330.42,39284.700000000004,0
+RGS.US,D,20130122,000000,329.82,331.6,324.3,327.66,43313,0
+RGS.US,D,20130123,000000,327.84,335.54,327.84,335.34,30069.550000000003,0
+RGS.US,D,20130124,000000,335.54,341.06,334.94,340.08,29780.7,0
+RGS.US,D,20130125,000000,343.82,343.82,339.48,341.46,13460.800000000001,0
+RGS.US,D,20130128,000000,341.26,344.02,339.08,341.06,22376.9,0
+RGS.US,D,20130129,000000,341.26,343.42,335.94,338.88,34857.35,0
+RGS.US,D,20130130,000000,337.7,337.7,328.84,330.6,30342.2,0
+RGS.US,D,20130131,000000,329.04,352.3,322.14,349.92,63131.55,0
+RGS.US,D,20130201,000000,351.5,360.58,348.54,356.44,48688.4,0
+RGS.US,D,20130204,000000,354.26,357.62,349.54,349.92,32117.9,0
+RGS.US,D,20130205,000000,352.3,357.82,350.52,355.06,18440.8,0
+RGS.US,D,20130206,000000,352.68,357.82,351.9,355.64,17684.9,0
+RGS.US,D,20130207,000000,356.44,360.18,352.88,359.98,19107.7,0
+RGS.US,D,20130208,000000,359.98,361.76,357.8,359,17283.75,0
+RGS.US,D,20130211,000000,358.4,361.36,354.24,360.78,17349.9,0
+RGS.US,D,20130212,000000,360.58,361.56,357.22,361.18,23775.65,0
+RGS.US,D,20130213,000000,360.58,364.54,360.58,362.56,16454.600000000002,0
+RGS.US,D,20130214,000000,360.98,365.92,360.98,363.74,12006.800000000001,0
+RGS.US,D,20130215,000000,364.54,368.3,361.18,364.34,20489.2,0
+RGS.US,D,20130219,000000,364.92,369.08,363.54,368.3,28997,0
+RGS.US,D,20130220,000000,367.7,369.68,357.42,357.6,14334,0
+RGS.US,D,20130221,000000,355.82,360.38,355.82,356.62,12815.6,0
+RGS.US,D,20130222,000000,358.8,359.78,354.44,359.38,10745.45,0
+RGS.US,D,20130225,000000,360.78,362.56,354.04,354.04,24361.350000000002,0
+RGS.US,D,20130226,000000,356.22,359.38,354.04,355.44,13408.150000000001,0
+RGS.US,D,20130227,000000,356.82,360.78,355.82,358.4,7820.450000000001,0
+RGS.US,D,20130228,000000,358.2,360.58,356.22,356.42,12116.5,0
+RGS.US,D,20130301,000000,355.24,356.22,348.9,354.24,23890.2,0
+RGS.US,D,20130304,000000,353.46,356.02,350.88,352.08,22432.800000000003,0
+RGS.US,D,20130305,000000,353.86,360.18,353.06,355.04,10972.2,0
+RGS.US,D,20130306,000000,356.22,356.62,350.88,355.24,8580.45,0
+RGS.US,D,20130307,000000,354.64,357.42,352.26,357.42,14474.550000000001,0
+RGS.US,D,20130308,000000,357.6,360.78,356.22,360.58,15124.900000000001,0
+RGS.US,D,20130311,000000,359.78,365.92,359.78,365.52,20617.65,0
+RGS.US,D,20130312,000000,364.34,366.32,359.98,361.56,15700,0
+RGS.US,D,20130313,000000,361.36,364.74,360.38,363.54,7411.75,0
+RGS.US,D,20130314,000000,363.54,366.7,361.96,365.32,8418.15,0
+RGS.US,D,20130315,000000,365.32,365.52,361.76,364.14,25392.25,0
+RGS.US,D,20130318,000000,360.18,365.12,360.18,361.76,8666.75,0
+RGS.US,D,20130319,000000,361.76,363.74,357.02,361.18,13524.75,0
+RGS.US,D,20130320,000000,364.14,364.34,360.18,364.14,8499.35,0
+RGS.US,D,20130321,000000,363.34,364.74,358.8,360.98,9492.050000000001,0
+RGS.US,D,20130322,000000,363.14,363.74,357.6,359.58,7998.75,0
+RGS.US,D,20130325,000000,360.58,362.76,354.24,356.62,13292.300000000001,0
+RGS.US,D,20130326,000000,358,360.98,356.62,359,9664.15,0
+RGS.US,D,20130327,000000,358,359.2,356.42,357.8,7390.900000000001,0
+RGS.US,D,20130328,000000,358.8,361.56,354.44,359.78,17391.600000000002,0
+RGS.US,D,20130401,000000,359.98,361.96,351.48,359.98,19015.9,0
+RGS.US,D,20130402,000000,362.16,365.12,359.78,361.18,14669.1,0
+RGS.US,D,20130403,000000,362.96,363.14,354.84,355.82,13659.400000000001,0
+RGS.US,D,20130404,000000,356.22,356.42,352.26,355.82,12520.25,0
+RGS.US,D,20130405,000000,350.48,350.48,346.54,348.7,16038.45,0
+RGS.US,D,20130408,000000,349.5,351.28,346.54,350.88,12090,0
+RGS.US,D,20130409,000000,350.88,351.68,346.54,346.54,13919.95,0
+RGS.US,D,20130410,000000,346.92,358.8,346.92,357.42,15157.7,0
+RGS.US,D,20130411,000000,357.22,359.58,355.44,356.42,11098.35,0
+RGS.US,D,20130412,000000,354.64,357.42,353.86,355.04,10279.550000000001,0
+RGS.US,D,20130415,000000,352.66,353.06,338.42,341.78,21489.25,0
+RGS.US,D,20130416,000000,344.96,346.34,339.62,343.56,12738.800000000001,0
+RGS.US,D,20130417,000000,340.8,344.16,333.28,342.58,20921.5,0
+RGS.US,D,20130418,000000,343.96,343.96,335.26,337.04,14008.900000000001,0
+RGS.US,D,20130419,000000,337.24,342.78,335.46,342.18,11427.900000000001,0
+RGS.US,D,20130422,000000,343.96,345.14,339.22,344.36,22750.45,0
+RGS.US,D,20130423,000000,345.74,355.82,343.76,353.46,27974.15,0
+RGS.US,D,20130424,000000,352.66,355.64,349.1,350.1,16444.8,0
+RGS.US,D,20130425,000000,350.88,358.2,350.1,356.82,39005.1,0
+RGS.US,D,20130426,000000,356.42,362.56,354.64,361.96,27602.9,0
+RGS.US,D,20130429,000000,362.36,364.92,361.76,362.96,7361.150000000001,0
+RGS.US,D,20130430,000000,361.96,370.86,361.36,370.86,20466.050000000003,0
+RGS.US,D,20130501,000000,369.08,373.24,360.38,361.96,22773.45,0
+RGS.US,D,20130502,000000,362.36,366.52,360.78,365.12,7578.75,0
+RGS.US,D,20130503,000000,369.88,376.44,366.92,375.04,16766.9,0
+RGS.US,D,20130506,000000,374.66,379.82,370.28,374.84,17318.4,0
+RGS.US,D,20130507,000000,360.16,377.24,358.18,375.64,40617.75,0
+RGS.US,D,20130508,000000,372.46,377.04,370.88,374.84,39226.8,0
+RGS.US,D,20130509,000000,373.46,373.86,361.16,362.14,36499.700000000004,0
+RGS.US,D,20130510,000000,361.36,371.48,359.56,371.48,16359.150000000001,0
+RGS.US,D,20130513,000000,369.88,369.88,362.54,364.14,10616.25,0
+RGS.US,D,20130514,000000,363.54,369.68,363.14,366.32,13924.85,0
+RGS.US,D,20130515,000000,364.72,370.68,363.34,369.88,8325.45,0
+RGS.US,D,20130516,000000,368.5,371.08,358.18,366.72,9927.050000000001,0
+RGS.US,D,20130517,000000,368.1,370.48,360.76,369.68,19014.850000000002,0
+RGS.US,D,20130520,000000,367.7,372.46,367.7,369.68,10145.1,0
+RGS.US,D,20130521,000000,369.5,371.88,368.1,368.9,10014.35,0
+RGS.US,D,20130522,000000,368.7,374.84,363.54,366.32,17797.25,0
+RGS.US,D,20130523,000000,363.74,372.08,363.74,369.88,13831.550000000001,0
+RGS.US,D,20130524,000000,368.7,370.08,366.92,369.5,5979.35,0
+RGS.US,D,20130528,000000,373.86,374.84,369.68,373.06,7326.650000000001,0
+RGS.US,D,20130529,000000,369.88,371.88,364.34,365.52,7625.900000000001,0
+RGS.US,D,20130530,000000,365.92,368.5,363.14,365.92,8115.5,0
+RGS.US,D,20130531,000000,363.88,368.86,362.7,365.28,7067.55,0
+RGS.US,D,20130603,000000,365.52,370.88,357.58,365.92,19379.75,0
+RGS.US,D,20130604,000000,365.72,367.9,359.96,361.96,13258.400000000001,0
+RGS.US,D,20130605,000000,360.96,362.34,353.02,353.22,13777.35,0
+RGS.US,D,20130606,000000,354.42,357.58,352.02,357.58,10568.45,0
+RGS.US,D,20130607,000000,360.36,362.94,357.98,361.96,17020.05,0
+RGS.US,D,20130610,000000,363.74,364.72,361.16,364.34,9344.7,0
+RGS.US,D,20130611,000000,360.96,362.34,351.04,351.64,12631.25,0
+RGS.US,D,20130612,000000,354.22,355.4,346.68,347.46,10094.400000000001,0
+RGS.US,D,20130613,000000,347.46,350.24,344.68,349.84,19370.25,0
+RGS.US,D,20130614,000000,349.64,350.44,346.08,347.06,10272.2,0
+RGS.US,D,20130617,000000,349.26,349.26,336.74,337.34,31553.100000000002,0
+RGS.US,D,20130618,000000,338.14,344.28,337.14,344.28,31186.75,0
+RGS.US,D,20130619,000000,343.3,344.28,336.74,342.1,32230.2,0
+RGS.US,D,20130620,000000,337.74,338.74,330.2,330.6,24678.7,0
+RGS.US,D,20130621,000000,331.78,332.98,324.84,324.84,56810.200000000004,0
+RGS.US,D,20130624,000000,322.46,322.86,319.48,319.68,49002.3,0
+RGS.US,D,20130625,000000,323.26,326.04,318.3,320.88,22179.9,0
+RGS.US,D,20130626,000000,324.04,324.84,319.28,321.28,28913.550000000003,0
+RGS.US,D,20130627,000000,323.66,326.24,321.08,324.44,51702.200000000004,0
+RGS.US,D,20130628,000000,324.8,330.38,324,327.18,89045.05,0
+RGS.US,D,20130701,000000,327.82,331.4,327.62,330.6,28659.350000000002,0
+RGS.US,D,20130702,000000,331.2,335.56,329.6,331,25193.600000000002,0
+RGS.US,D,20130703,000000,330.2,335.16,330.2,332.58,14773.45,0
+RGS.US,D,20130705,000000,337.34,337.34,334.56,336.74,13003.25,0
+RGS.US,D,20130708,000000,337.34,340.12,334.76,335.76,16032.95,0
+RGS.US,D,20130709,000000,337.14,340.92,334.36,340.12,21980.4,0
+RGS.US,D,20130710,000000,339.32,340.72,336.74,337.94,12480.550000000001,0
+RGS.US,D,20130711,000000,340.92,343.1,339.72,341.52,15122.050000000001,0
+RGS.US,D,20130712,000000,340.52,345.68,338.74,341.9,13955.2,0
+RGS.US,D,20130715,000000,341.72,348.26,339.14,347.66,31052.4,0
+RGS.US,D,20130716,000000,347.26,351.44,346.68,348.46,18710.100000000002,0
+RGS.US,D,20130717,000000,349.26,354.22,347.86,351.24,14547.6,0
+RGS.US,D,20130718,000000,352.02,354.42,348.86,349.44,10551.6,0
+RGS.US,D,20130719,000000,348.06,350.24,345.48,349.64,14048.45,0
+RGS.US,D,20130722,000000,349.64,351.84,348.26,349.06,8741.300000000001,0
+RGS.US,D,20130723,000000,349.64,353.02,348.26,349.44,11152.400000000001,0
+RGS.US,D,20130724,000000,350.44,350.44,340.92,343.5,13244.550000000001,0
+RGS.US,D,20130725,000000,342.7,347.46,341.72,347.26,11432,0
+RGS.US,D,20130726,000000,344.28,345.88,340.32,343.5,5275.1,0
+RGS.US,D,20130729,000000,342.5,342.7,336.94,339.32,6809.5,0
+RGS.US,D,20130730,000000,340.92,343.9,337.54,343.1,6487.150000000001,0
+RGS.US,D,20130731,000000,344.48,347.86,342.5,344.68,10015.7,0
+RGS.US,D,20130801,000000,348.06,356.6,348.06,352.22,23123.15,0
+RGS.US,D,20130802,000000,351.64,356.2,348.46,353.62,10102.1,0
+RGS.US,D,20130805,000000,352.02,353.02,350.24,352.22,5427.650000000001,0
+RGS.US,D,20130806,000000,352.42,354.6,351.04,352.22,6241.450000000001,0
+RGS.US,D,20130807,000000,350.84,351.64,348.66,348.66,5254.3,0
+RGS.US,D,20130808,000000,351.64,352.82,347.86,351.24,7188.150000000001,0
+RGS.US,D,20130809,000000,349.84,355.2,349.64,352.42,6052,0
+RGS.US,D,20130812,000000,349.64,352.02,348.26,349.06,5578.6,0
+RGS.US,D,20130813,000000,349.84,349.84,342.7,346.68,5454.55,0
+RGS.US,D,20130814,000000,346.28,347.86,343.5,346.86,4718.35,0
+RGS.US,D,20130815,000000,342.1,343.5,339.52,341.32,9309.35,0
+RGS.US,D,20130816,000000,339.32,341.72,336.94,338.14,8216.95,0
+RGS.US,D,20130819,000000,337.34,338.14,331.98,334.56,7924.900000000001,0
+RGS.US,D,20130820,000000,334.96,338.34,333.98,337.14,4563.35,0
+RGS.US,D,20130821,000000,336.16,336.94,331.2,332.98,5816.3,0
+RGS.US,D,20130822,000000,333.78,339.72,333.58,339.72,6599.450000000001,0
+RGS.US,D,20130823,000000,339.72,340.32,334.36,337.14,5740.1,0
+RGS.US,D,20130826,000000,338.34,341.52,335.96,340.52,9549.35,0
+RGS.US,D,20130827,000000,330.6,333.78,322.26,332.98,31040.95,0
+RGS.US,D,20130828,000000,330.2,331.4,318.1,322.86,27912.550000000003,0
+RGS.US,D,20130829,000000,323.06,328.24,319.48,325.24,27571.100000000002,0
+RGS.US,D,20130830,000000,327,327,314.2,315.6,27869.75,0
+RGS.US,D,20130903,000000,317.88,318.88,310.7,312.7,33663.55,0
+RGS.US,D,20130904,000000,312.9,314.7,310.12,311.7,30971.95,0
+RGS.US,D,20130905,000000,312.9,314.5,308.52,310.32,13669.1,0
+RGS.US,D,20130906,000000,312.3,312.3,305.14,307.92,45014.200000000004,0
+RGS.US,D,20130909,000000,309.72,311.9,307.12,310.7,13096.2,0
+RGS.US,D,20130910,000000,311.9,313.5,306.72,308.52,17689.45,0
+RGS.US,D,20130911,000000,308.32,310.32,307.52,309.52,31687.7,0
+RGS.US,D,20130912,000000,309.52,309.92,307.92,308.12,11377.95,0
+RGS.US,D,20130913,000000,309.92,309.92,305.72,305.72,16965.4,0
+RGS.US,D,20130916,000000,309.92,310.32,297.96,298.76,51534.200000000004,0
+RGS.US,D,20130917,000000,297.96,300.36,294.78,298.16,77599.7,0
+RGS.US,D,20130918,000000,297.96,300.56,293.98,295.58,98833.15000000001,0
+RGS.US,D,20130919,000000,295.78,297.56,294.18,294.98,22391,0
+RGS.US,D,20130920,000000,295.98,296.76,292.38,292.58,79981.5,0
+RGS.US,D,20130923,000000,292.58,294.58,289.4,289.4,34160.6,0
+RGS.US,D,20130924,000000,290.2,292.98,288.8,291.38,29953.550000000003,0
+RGS.US,D,20130925,000000,291.2,298.36,290.6,296.76,29127.65,0
+RGS.US,D,20130926,000000,297.76,299.96,295.18,295.98,22348.050000000003,0
+RGS.US,D,20130927,000000,294.38,299.76,293.18,298.56,28409.45,0
+RGS.US,D,20130930,000000,297.2,297.4,293.4,293.6,29274.75,0
+RGS.US,D,20131001,000000,291.98,296.16,291.98,294.18,30497.65,0
+RGS.US,D,20131002,000000,292.38,293.98,291.58,292.78,14675.1,0
+RGS.US,D,20131003,000000,291.78,291.78,286.8,287.6,27288.4,0
+RGS.US,D,20131004,000000,287.6,290.2,286.8,288.6,10241.75,0
+RGS.US,D,20131007,000000,286.42,290.8,285.42,289.2,20220.15,0
+RGS.US,D,20131008,000000,289.8,290,284.02,285.82,27792.15,0
+RGS.US,D,20131009,000000,286.22,289.6,286.02,287.2,20265.300000000003,0
+RGS.US,D,20131010,000000,290.2,295.38,290,294.98,20361.9,0
+RGS.US,D,20131011,000000,294.58,296.16,292.18,295.38,13568.400000000001,0
+RGS.US,D,20131014,000000,293.58,296.36,293.58,294.78,7833.400000000001,0
+RGS.US,D,20131015,000000,293.18,295.58,289.2,290.6,14937.85,0
+RGS.US,D,20131016,000000,291.78,294.98,290.6,290.8,11287.1,0
+RGS.US,D,20131017,000000,289,294.98,287.2,293.78,23969,0
+RGS.US,D,20131018,000000,296.56,300.56,292.98,297.36,36294.450000000004,0
+RGS.US,D,20131021,000000,297.16,298.76,295.38,297.56,14626.45,0
+RGS.US,D,20131022,000000,297.96,300.16,296.76,297.96,9107.75,0
+RGS.US,D,20131023,000000,296.76,298.96,292.58,292.58,12552.300000000001,0
+RGS.US,D,20131024,000000,292.78,295.78,292.58,293.78,18837.7,0
+RGS.US,D,20131025,000000,294.98,294.98,293.18,294.58,7159.700000000001,0
+RGS.US,D,20131028,000000,293.98,295.38,291.98,294.78,13812.650000000001,0
+RGS.US,D,20131029,000000,294.78,298.76,292.38,295.38,17328.100000000002,0
+RGS.US,D,20131030,000000,295.78,296.96,290.8,291.58,17840.7,0
+RGS.US,D,20131031,000000,292.2,292.4,285.2,290,29426.45,0
+RGS.US,D,20131101,000000,288.2,290.8,283,287,40997.4,0
+RGS.US,D,20131104,000000,287.6,287.6,283.6,284,17482.350000000002,0
+RGS.US,D,20131105,000000,285.4,299,285.4,295,71212.90000000001,0
+RGS.US,D,20131106,000000,297.6,307.4,297.2,305.2,32551.9,0
+RGS.US,D,20131107,000000,307,311.4,302,302,22412.850000000002,0
+RGS.US,D,20131108,000000,301.8,308.2,301.8,307.6,27571.5,0
+RGS.US,D,20131111,000000,306.4,311,305.2,310,20186.5,0
+RGS.US,D,20131112,000000,309.8,313,308.4,312,19398.5,0
+RGS.US,D,20131113,000000,309.6,315.4,309.6,315,18393.45,0
+RGS.US,D,20131114,000000,314.6,318.2,313,316.2,15197.900000000001,0
+RGS.US,D,20131115,000000,315.6,316.8,314,315.8,9389.85,0
+RGS.US,D,20131118,000000,317.4,318.4,313.4,314.8,7612.650000000001,0
+RGS.US,D,20131119,000000,314.2,315.4,310.2,312.2,10433.95,0
+RGS.US,D,20131120,000000,313,315.4,311.8,314.4,11844.050000000001,0
+RGS.US,D,20131121,000000,315,318.8,314.4,318.2,12743.2,0
+RGS.US,D,20131122,000000,318.2,320.4,316.4,317.6,14353.050000000001,0
+RGS.US,D,20131125,000000,318,322.2,315.8,320.4,8527.1,0
+RGS.US,D,20131126,000000,320.8,321.6,318,319.8,13213.800000000001,0
+RGS.US,D,20131127,000000,320,322.4,318.8,322.4,7930.6,0
+RGS.US,D,20131129,000000,322.8,323,318.8,319.8,5869.700000000001,0
+RGS.US,D,20131202,000000,319.8,319.8,314.8,316.6,11437.650000000001,0
+RGS.US,D,20131203,000000,315.8,322.4,315.4,320.6,13506.800000000001,0
+RGS.US,D,20131204,000000,319,320,313.8,316.8,17142.45,0
+RGS.US,D,20131205,000000,315.8,318.8,299.6,313.2,58369.100000000006,0
+RGS.US,D,20131206,000000,315.2,318,311,313.4,30017.25,0
+RGS.US,D,20131209,000000,313.6,314,309.4,310,16410.600000000002,0
+RGS.US,D,20131210,000000,309.8,310.6,305.8,308.2,22279.9,0
+RGS.US,D,20131211,000000,309.6,309.6,302.4,304.6,29271.100000000002,0
+RGS.US,D,20131212,000000,303,303.2,291.4,292.2,30111.4,0
+RGS.US,D,20131213,000000,292,293.8,288.2,291.6,21329.65,0
+RGS.US,D,20131216,000000,291.8,292.8,288,288.6,31477.25,0
+RGS.US,D,20131217,000000,288.4,288.6,282.4,286,36338.75,0
+RGS.US,D,20131218,000000,285.6,286.6,282,283.4,49620.350000000006,0
+RGS.US,D,20131219,000000,282.4,286.4,279.8,281.2,72076.45,0
+RGS.US,D,20131220,000000,282.4,296.2,282.4,296.2,295947.75,0
+RGS.US,D,20131223,000000,298.2,300,292,293,29881.95,0
+RGS.US,D,20131224,000000,292.4,294.8,292,294.8,7705.55,0
+RGS.US,D,20131226,000000,295,296.2,287.8,289.2,19061.75,0
+RGS.US,D,20131227,000000,289.2,289.2,286.4,288,23047.5,0
+RGS.US,D,20131230,000000,288,292,287,291.8,18566.600000000002,0
+RGS.US,D,20131231,000000,292.8,292.8,289.8,290.2,20333.050000000003,0
+RGS.US,D,20140102,000000,290.6,290.6,280.4,288.4,47911.15,0
+RGS.US,D,20140103,000000,288.2,289.8,285.8,287.8,23046.800000000003,0
+RGS.US,D,20140106,000000,288.4,290.6,286,287.8,21806.25,0
+RGS.US,D,20140107,000000,287.6,289,285.2,287,15993.75,0
+RGS.US,D,20140108,000000,286.2,286.4,281.8,284.2,30654,0
+RGS.US,D,20140109,000000,285.2,286,282,285.2,18235,0
+RGS.US,D,20140110,000000,285,285.6,281.6,284,14134.35,0
+RGS.US,D,20140113,000000,283,284.8,282,283.4,29412.15,0
+RGS.US,D,20140114,000000,285.2,287.4,279.4,280,27931.95,0
+RGS.US,D,20140115,000000,280.4,282.8,280.4,281,23135.9,0
+RGS.US,D,20140116,000000,281.6,283.4,280,280.8,13847.6,0
+RGS.US,D,20140117,000000,280.2,281,277.8,279.2,14804.25,0
+RGS.US,D,20140121,000000,280,281.8,279.4,280,21691.300000000003,0
+RGS.US,D,20140122,000000,280.8,282.6,278.4,278.8,12827.45,0
+RGS.US,D,20140123,000000,277.6,279.4,275.2,279,20268.65,0
+RGS.US,D,20140124,000000,276.8,276.8,268,268.4,51088.5,0
+RGS.US,D,20140127,000000,250,253.8,231,241.8,201335.6,0
+RGS.US,D,20140128,000000,233,244.4,229.6,240.8,102087.40000000001,0
+RGS.US,D,20140129,000000,239.6,248.4,238.4,247.8,99223.95000000001,0
+RGS.US,D,20140130,000000,248.6,255.8,240.2,246.4,80743,0
+RGS.US,D,20140131,000000,246,253.2,244.6,246.6,50774.75,0
+RGS.US,D,20140203,000000,249.8,253.8,246.8,251.8,93296.6,0
+RGS.US,D,20140204,000000,253.6,255,251.6,252,36600.4,0
+RGS.US,D,20140205,000000,251,254.8,250,253,35193.55,0
+RGS.US,D,20140206,000000,254,259.6,253,257,58868.15,0
+RGS.US,D,20140207,000000,257.8,259.8,256,257.2,26653.95,0
+RGS.US,D,20140210,000000,257.2,263.8,255.4,262.6,64105.950000000004,0
+RGS.US,D,20140211,000000,263.4,264.6,260.6,261.4,19937.15,0
+RGS.US,D,20140212,000000,262.2,266.4,262,265.4,19829.65,0
+RGS.US,D,20140213,000000,264.4,268,263,266.4,22834.15,0
+RGS.US,D,20140214,000000,266.8,267.6,264.8,266.2,13807.150000000001,0
+RGS.US,D,20140218,000000,266.4,270,264,267,32130.100000000002,0
+RGS.US,D,20140219,000000,267,268,264.2,265,29225.850000000002,0
+RGS.US,D,20140220,000000,265.4,271.2,265.4,268.4,20598.850000000002,0
+RGS.US,D,20140221,000000,269.2,271.8,268.8,271.6,23536.350000000002,0
+RGS.US,D,20140224,000000,271.6,277,271.6,275,28368.25,0
+RGS.US,D,20140225,000000,276.4,280,275,279.4,18613.350000000002,0
+RGS.US,D,20140226,000000,279.6,282.2,278,279.8,26538.4,0
+RGS.US,D,20140227,000000,279,280,276.4,278,21695.850000000002,0
+RGS.US,D,20140228,000000,278.4,282.4,278,281.2,24350.15,0
+RGS.US,D,20140303,000000,280.2,283,278,281.6,14097.650000000001,0
+RGS.US,D,20140304,000000,283.6,291,283,284.6,26090.25,0
+RGS.US,D,20140305,000000,284.8,285.8,281.6,282.8,21557.7,0
+RGS.US,D,20140306,000000,283.4,285,281.4,283.4,13140.2,0
+RGS.US,D,20140307,000000,284.6,285.4,282,283.6,23399.9,0
+RGS.US,D,20140310,000000,284,289.6,283,287.2,20313.75,0
+RGS.US,D,20140311,000000,287.6,288,283.6,284.4,23674.600000000002,0
+RGS.US,D,20140312,000000,283.8,286.4,282.6,286.2,15994.400000000001,0
+RGS.US,D,20140313,000000,287,288.2,284,285,17644.55,0
+RGS.US,D,20140314,000000,285,288.4,284.4,287.2,13945.050000000001,0
+RGS.US,D,20140317,000000,288,292.8,285,286,13351.300000000001,0
+RGS.US,D,20140318,000000,286.6,290.6,282.2,290.6,10979.650000000001,0
+RGS.US,D,20140319,000000,291,291,282.4,282.8,10765.35,0
+RGS.US,D,20140320,000000,282.8,286.4,280.4,281.6,32169.600000000002,0
+RGS.US,D,20140321,000000,282,284,280.2,282,47252.3,0
+RGS.US,D,20140324,000000,282.8,283,275.8,278.2,35901,0
+RGS.US,D,20140325,000000,279.4,282.4,277.4,278,33009.65,0
+RGS.US,D,20140326,000000,278.6,278.6,274.6,274.8,25485,0
+RGS.US,D,20140327,000000,275.2,277.2,266.2,268.6,28013.4,0
+RGS.US,D,20140328,000000,268,272.2,266.4,270.4,14357,0
+RGS.US,D,20140331,000000,271.6,278.6,270.8,274,19622.5,0
+RGS.US,D,20140401,000000,273.6,275.8,271.2,274.6,11659.400000000001,0
+RGS.US,D,20140402,000000,274.4,279.2,274,277.4,12131.75,0
+RGS.US,D,20140403,000000,277.4,279,273.6,274,10152.550000000001,0
+RGS.US,D,20140404,000000,275.8,277.2,267.8,270.4,18171.2,0
+RGS.US,D,20140407,000000,270,271.4,267.2,269.2,27617.350000000002,0
+RGS.US,D,20140408,000000,269.2,273.4,268.8,270,14300.800000000001,0
+RGS.US,D,20140409,000000,270.8,273.4,270,271.4,13466.800000000001,0
+RGS.US,D,20140410,000000,271.6,272.4,267.4,268.2,25948.350000000002,0
+RGS.US,D,20140411,000000,266.4,266.4,262,265,27715.600000000002,0
+RGS.US,D,20140414,000000,267.2,267.6,263.4,265,19373.9,0
+RGS.US,D,20140415,000000,265,267,259,265.8,23433.5,0
+RGS.US,D,20140416,000000,267.6,267.6,260.8,262.2,14026.150000000001,0
+RGS.US,D,20140417,000000,262,266.4,262,265,12801.35,0
+RGS.US,D,20140421,000000,265,266.8,264.2,266,11135.85,0
+RGS.US,D,20140422,000000,266,269.8,264.4,265.8,18986.600000000002,0
+RGS.US,D,20140423,000000,265.6,268.8,263.8,267.8,13324.6,0
+RGS.US,D,20140424,000000,269.4,269.4,262.4,263,10357.25,0
+RGS.US,D,20140425,000000,262.6,264.6,260.2,264.2,16063.050000000001,0
+RGS.US,D,20140428,000000,264.8,264.8,259.2,262,20410.300000000003,0
+RGS.US,D,20140429,000000,263.8,266.2,261.8,263.4,21415.5,0
+RGS.US,D,20140430,000000,260,263.6,252.4,262.8,47547.75,0
+RGS.US,D,20140501,000000,260.8,261.6,254.4,258.4,46963.4,0
+RGS.US,D,20140502,000000,258,269,257.4,264.6,35076.200000000004,0
+RGS.US,D,20140505,000000,263.8,270,262,268,36858.35,0
+RGS.US,D,20140506,000000,267.2,267.4,262.2,264.2,26308.600000000002,0
+RGS.US,D,20140507,000000,266.8,271.2,263.8,266.6,30124.850000000002,0
+RGS.US,D,20140508,000000,266.4,270,263.4,263.8,23788,0
+RGS.US,D,20140509,000000,264,277.2,263,277,26902.9,0
+RGS.US,D,20140512,000000,277.4,280.4,276.8,279.4,32615.5,0
+RGS.US,D,20140513,000000,280,280.8,275.6,278.8,21167.15,0
+RGS.US,D,20140514,000000,277.6,277.6,269,269,18250.850000000002,0
+RGS.US,D,20140515,000000,268,271,262.4,269.8,20947.65,0
+RGS.US,D,20140516,000000,269,269.2,266,268.8,14925.75,0
+RGS.US,D,20140519,000000,268,269.8,266.4,269.6,13800.45,0
+RGS.US,D,20140520,000000,269.6,269.6,261.2,263.8,31505.050000000003,0
+RGS.US,D,20140521,000000,264.2,265.8,261.6,264.8,10197.35,0
+RGS.US,D,20140522,000000,264.4,267,263.4,264.4,14382.050000000001,0
+RGS.US,D,20140523,000000,270,278.2,270,277.8,21676.75,0
+RGS.US,D,20140527,000000,277.8,280.2,275.2,277.6,15206.650000000001,0
+RGS.US,D,20140528,000000,277.8,277.8,271.4,273.4,9152.050000000001,0
+RGS.US,D,20140529,000000,273.8,275.2,271.8,273.8,6066.35,0
+RGS.US,D,20140530,000000,274.4,276,272.2,275.2,11336.650000000001,0
+RGS.US,D,20140602,000000,275,275.8,269.4,270.2,9112.45,0
+RGS.US,D,20140603,000000,269.2,272.2,262.6,271.2,15779.550000000001,0
+RGS.US,D,20140604,000000,269,272.8,267.8,271.2,8758.45,0
+RGS.US,D,20140605,000000,272.2,277.8,268,276.8,11009.35,0
+RGS.US,D,20140606,000000,279,282.4,276.4,278,14706.550000000001,0
+RGS.US,D,20140609,000000,278,284,277.8,279.8,10349.800000000001,0
+RGS.US,D,20140610,000000,279,280,276.6,278,9740,0
+RGS.US,D,20140611,000000,278.2,278.6,274,278.6,18247.25,0
+RGS.US,D,20140612,000000,277.6,278,274.6,276.4,7139.400000000001,0
+RGS.US,D,20140613,000000,277,277.2,273.6,275.8,8098,0
+RGS.US,D,20140616,000000,274.4,275.6,269.8,272.8,13633,0
+RGS.US,D,20140617,000000,273.2,277.2,270.8,277,11551.85,0
+RGS.US,D,20140618,000000,276.8,276.8,272.2,274.4,13125.150000000001,0
+RGS.US,D,20140619,000000,274.8,278.8,274.6,278.2,15054.5,0
+RGS.US,D,20140620,000000,279.6,279.6,274.4,276,24431.95,0
+RGS.US,D,20140623,000000,276.4,277.2,272.6,277,10600.25,0
+RGS.US,D,20140624,000000,276.4,281.6,274.4,275.4,14474.1,0
+RGS.US,D,20140625,000000,273.8,278.6,272.6,277.6,11039.800000000001,0
+RGS.US,D,20140626,000000,277.2,279.4,274,276.8,8788.7,0
+RGS.US,D,20140627,000000,276,281,274.2,281,57274.75,0
+RGS.US,D,20140630,000000,280.4,282.8,275.6,281.6,16898.75,0
+RGS.US,D,20140701,000000,281,285.6,277.4,277.6,26547.25,0
+RGS.US,D,20140702,000000,277.2,284.6,277.2,283,20060,0
+RGS.US,D,20140703,000000,283.4,287,281,284,7427.900000000001,0
+RGS.US,D,20140707,000000,283,283,277.8,279,14007.45,0
+RGS.US,D,20140708,000000,278.4,288.6,275.6,288.4,25418.850000000002,0
+RGS.US,D,20140709,000000,288.8,290.2,284,284.2,14990.75,0
+RGS.US,D,20140710,000000,279.6,282,278,279.6,13892.35,0
+RGS.US,D,20140711,000000,278.6,283.2,278.4,282.6,14843.650000000001,0
+RGS.US,D,20140714,000000,284,284,278.8,281.4,13267.85,0
+RGS.US,D,20140715,000000,282.2,284,279,279.6,11731.1,0
+RGS.US,D,20140716,000000,280.4,281.4,275.2,279,16619.55,0
+RGS.US,D,20140717,000000,277.8,281,270.6,271,23449.15,0
+RGS.US,D,20140718,000000,270.8,277.2,270.8,275.4,20214.050000000003,0
+RGS.US,D,20140721,000000,273.8,277.4,273.8,276,15565.7,0
+RGS.US,D,20140722,000000,276.6,280.2,276.2,276.4,14600.300000000001,0
+RGS.US,D,20140723,000000,276.4,280.2,276,278.2,10410.85,0
+RGS.US,D,20140724,000000,278.6,280.6,275.8,276.6,14991.900000000001,0
+RGS.US,D,20140725,000000,274.6,279.6,274.6,276.8,11151.400000000001,0
+RGS.US,D,20140728,000000,276.8,279,275.4,278.6,14759.85,0
+RGS.US,D,20140729,000000,278.6,281.4,277.6,278,13180.35,0
+RGS.US,D,20140730,000000,279.4,282.8,277.6,278.6,10992.25,0
+RGS.US,D,20140731,000000,275.6,280.8,275.6,278.6,17056.65,0
+RGS.US,D,20140801,000000,278.4,282.8,274.8,275.8,15029.35,0
+RGS.US,D,20140804,000000,275.8,278.4,273,275.2,15479.6,0
+RGS.US,D,20140805,000000,274.2,282.4,274.2,282,22617.2,0
+RGS.US,D,20140806,000000,281.4,289.6,280.6,288.8,17701.850000000002,0
+RGS.US,D,20140807,000000,289.4,292.6,288.4,290.2,21373.65,0
+RGS.US,D,20140808,000000,290,290,287,288.2,14711.900000000001,0
+RGS.US,D,20140811,000000,288.2,296.2,287,293.8,14166.5,0
+RGS.US,D,20140812,000000,293.6,295.2,288.8,289.2,13491.75,0
+RGS.US,D,20140813,000000,289.4,291.4,287.2,289.8,8770.75,0
+RGS.US,D,20140814,000000,289.8,293.4,288.6,291.2,12745.45,0
+RGS.US,D,20140815,000000,293,293,281.8,282.6,24817.75,0
+RGS.US,D,20140818,000000,283.8,288.8,283.8,288.6,21707.550000000003,0
+RGS.US,D,20140819,000000,289.2,292.6,287.2,290.8,20306.5,0
+RGS.US,D,20140820,000000,290,290,286.4,287.2,10145.900000000001,0
+RGS.US,D,20140821,000000,287,291.8,287,290.4,14201.400000000001,0
+RGS.US,D,20140822,000000,290.2,293.2,289.2,293,11374.6,0
+RGS.US,D,20140825,000000,293.8,296,291.2,295,25708.9,0
+RGS.US,D,20140826,000000,279.6,291.4,270,281.8,81074.25,0
+RGS.US,D,20140827,000000,281.8,290.2,281.6,290,17751.100000000002,0
+RGS.US,D,20140828,000000,290.2,301.2,289.8,299.2,37455.75,0
+RGS.US,D,20140829,000000,300,302.8,299.2,302.2,16185.75,0
+RGS.US,D,20140902,000000,303.8,308.6,303.4,306.6,18193.3,0
+RGS.US,D,20140903,000000,310,319.6,310,318.8,27100.550000000003,0
+RGS.US,D,20140904,000000,320,332.2,319.6,327.8,31412.95,0
+RGS.US,D,20140905,000000,326.4,338.6,326.2,337.6,28011.100000000002,0
+RGS.US,D,20140908,000000,338.2,346,337.2,339.6,37553.05,0
+RGS.US,D,20140909,000000,338.6,346.4,335.4,343.8,56453.100000000006,0
+RGS.US,D,20140910,000000,342.8,350.2,340.6,346.2,31957.850000000002,0
+RGS.US,D,20140911,000000,344.6,347.4,342.6,345,29474.550000000003,0
+RGS.US,D,20140912,000000,346,346,337,340.4,22014.2,0
+RGS.US,D,20140915,000000,339.4,341,336.4,339.4,14462.150000000001,0
+RGS.US,D,20140916,000000,339.6,340.4,335.8,338,22892.600000000002,0
+RGS.US,D,20140917,000000,337,339.8,333.8,338.4,21173.75,0
+RGS.US,D,20140918,000000,338.6,341.2,337.8,338.6,18998.05,0
+RGS.US,D,20140919,000000,339.2,340,336.2,339,34606.65,0
+RGS.US,D,20140922,000000,338.6,339.6,333.8,334.4,20454.45,0
+RGS.US,D,20140923,000000,333.6,336.4,331.2,333.4,20703.300000000003,0
+RGS.US,D,20140924,000000,334.2,336,333.4,334.6,22616.850000000002,0
+RGS.US,D,20140925,000000,334,336,329.4,329.6,22049.550000000003,0
+RGS.US,D,20140926,000000,329.8,331.4,327.8,329,20421.65,0
+RGS.US,D,20140929,000000,326.6,330.4,325.6,328.8,19063.3,0
+RGS.US,D,20140930,000000,329.2,329.4,319,319.2,25292.7,0
+RGS.US,D,20141001,000000,319.4,320.6,314,314.4,21261.2,0
+RGS.US,D,20141002,000000,313.8,316.6,307.4,312.8,17205.2,0
+RGS.US,D,20141003,000000,315.2,317.6,314.2,316.2,11514.25,0
+RGS.US,D,20141006,000000,316.8,318.2,313,314.2,13459.400000000001,0
+RGS.US,D,20141007,000000,312.6,314.8,307.2,307.6,18468.4,0
+RGS.US,D,20141008,000000,307,310.2,306.6,310,25454.75,0
+RGS.US,D,20141009,000000,309.6,310,304.2,305.4,15423.35,0
+RGS.US,D,20141010,000000,304.2,308,299.6,300,17996.5,0
+RGS.US,D,20141013,000000,300.6,302.8,294.4,294.8,20140.850000000002,0
+RGS.US,D,20141014,000000,297.4,305.4,297.2,300.6,36849.85,0
+RGS.US,D,20141015,000000,296.8,301.6,291.6,300.6,22580.65,0
+RGS.US,D,20141016,000000,297.4,311.4,297.4,309.2,21272.5,0
+RGS.US,D,20141017,000000,311.8,312.2,304.8,307,18476.4,0
+RGS.US,D,20141020,000000,305.8,311.4,303.6,308.8,21433.15,0
+RGS.US,D,20141021,000000,309.8,314.8,308.8,314,24391.4,0
+RGS.US,D,20141022,000000,314.8,317,310.2,311.6,18840.350000000002,0
+RGS.US,D,20141023,000000,313.6,323,311.8,319.8,36122.35,0
+RGS.US,D,20141024,000000,320.4,320.4,315.8,317.6,13288.95,0
+RGS.US,D,20141027,000000,316,321.6,312.2,319.2,15829.650000000001,0
+RGS.US,D,20141028,000000,320,329.8,318.4,329.8,18834.65,0
+RGS.US,D,20141029,000000,331,335,328.2,330.8,16063.95,0
+RGS.US,D,20141030,000000,329.2,335.6,329.2,334,17035.75,0
+RGS.US,D,20141031,000000,338.4,341.4,336,339.6,19731.15,0
+RGS.US,D,20141103,000000,339.2,340.6,326.8,328.8,28867.350000000002,0
+RGS.US,D,20141104,000000,320.2,339.8,320,322.4,45402.65,0
+RGS.US,D,20141105,000000,325,327.2,315.4,321.8,20287.5,0
+RGS.US,D,20141106,000000,321.2,335.4,321.2,332,26210.95,0
+RGS.US,D,20141107,000000,330.8,340,330.8,335.8,26568,0
+RGS.US,D,20141110,000000,336.4,345,336,344.4,18377.75,0
+RGS.US,D,20141111,000000,345.4,349.8,344.2,347,18314.4,0
+RGS.US,D,20141112,000000,345,355.2,345,347.6,27463.100000000002,0
+RGS.US,D,20141113,000000,347.6,352.6,345.6,348.8,16456.9,0
+RGS.US,D,20141114,000000,348.4,352.6,345.4,350,20807.5,0
+RGS.US,D,20141117,000000,350,350,342.2,343.8,16686.4,0
+RGS.US,D,20141118,000000,344,347.8,338.6,345.8,16480.75,0
+RGS.US,D,20141119,000000,345,345,329,334.2,21763.25,0
+RGS.US,D,20141120,000000,333.8,339.2,332.6,339.2,10961.7,0
+RGS.US,D,20141121,000000,342.6,343.4,333,333.8,10919.150000000001,0
+RGS.US,D,20141124,000000,334.2,335.8,331,333.6,12731.400000000001,0
+RGS.US,D,20141125,000000,334.8,336.8,329.2,335.2,14218.45,0
+RGS.US,D,20141126,000000,334,335.4,331.6,331.6,8801.2,0
+RGS.US,D,20141128,000000,330,336.4,329.2,330.8,6543.700000000001,0
+RGS.US,D,20141201,000000,330.4,330.6,321.6,322.4,13417,0
+RGS.US,D,20141202,000000,323.4,330.4,322.6,325.8,11572.85,0
+RGS.US,D,20141203,000000,325.6,330.2,323.8,328.8,10475.900000000001,0
+RGS.US,D,20141204,000000,328.8,335.4,327,332.8,19024.75,0
+RGS.US,D,20141205,000000,333,341,330.4,340.4,12410.650000000001,0
+RGS.US,D,20141208,000000,340,345,335.8,338.4,16256.800000000001,0
+RGS.US,D,20141209,000000,334.8,348.2,331.6,347.8,35034.35,0
+RGS.US,D,20141210,000000,345.8,347.6,333.6,335.4,15326.95,0
+RGS.US,D,20141211,000000,338.2,350,336.8,345.4,18352.45,0
+RGS.US,D,20141212,000000,342.2,346,340.8,342.8,14416.45,0
+RGS.US,D,20141215,000000,343,348.8,326.8,328,14274.150000000001,0
+RGS.US,D,20141216,000000,328,331.8,322.6,322.8,19658.75,0
+RGS.US,D,20141217,000000,323.4,331,321.6,330,29901.4,0
+RGS.US,D,20141218,000000,338,343,337.2,342.2,61117.05,0
+RGS.US,D,20141219,000000,341,342,331.8,332.2,37234.85,0
+RGS.US,D,20141222,000000,331.8,336.6,331.2,334.2,28295.100000000002,0
+RGS.US,D,20141223,000000,334.2,340.2,333.6,338,23556.2,0
+RGS.US,D,20141224,000000,338,340.8,333.8,336,5287.950000000001,0
+RGS.US,D,20141226,000000,336,338.4,332.8,334.8,5738,0
+RGS.US,D,20141229,000000,334.2,338,333.2,337.2,11738.2,0
+RGS.US,D,20141230,000000,336.8,341,335,336.4,9313.300000000001,0
+RGS.US,D,20141231,000000,337,340.8,335.2,335.2,8532.6,0
+RGS.US,D,20150102,000000,337,338.8,330,334.4,12847.95,0
+RGS.US,D,20150105,000000,331.8,335,325.6,326,15951.800000000001,0
+RGS.US,D,20150106,000000,327,328.6,320.2,326.4,22150.350000000002,0
+RGS.US,D,20150107,000000,329,334,327,334,24834.850000000002,0
+RGS.US,D,20150108,000000,336.8,342.8,334.4,341,42210.950000000004,0
+RGS.US,D,20150109,000000,341.8,343.4,338.6,342.2,29483.75,0
+RGS.US,D,20150112,000000,342.6,345,337.2,341.2,10338.400000000001,0
+RGS.US,D,20150113,000000,344.8,348.2,338.4,340.4,8918.6,0
+RGS.US,D,20150114,000000,337.4,343,334.6,340,10141.35,0
+RGS.US,D,20150115,000000,340.2,340.2,323.8,324,12983.35,0
+RGS.US,D,20150116,000000,322.6,328.4,322,328,9075.550000000001,0
+RGS.US,D,20150120,000000,329,331.4,317.8,318,11849.35,0
+RGS.US,D,20150121,000000,316.4,318.6,308.6,311.4,12675.6,0
+RGS.US,D,20150122,000000,311.8,329.4,309.4,329.2,8841.2,0
+RGS.US,D,20150123,000000,330.4,332.6,323.2,332,9517.25,0
+RGS.US,D,20150126,000000,331.2,334,326.8,330.8,8267.2,0
+RGS.US,D,20150127,000000,327.8,331.2,327,327.6,8723.9,0
+RGS.US,D,20150128,000000,329.4,331.8,320.2,321.6,12210.25,0
+RGS.US,D,20150129,000000,300,309.8,294,307.6,30546.300000000003,0
+RGS.US,D,20150130,000000,302.6,317,300.2,315,43127.75,0
+RGS.US,D,20150202,000000,314.2,317.8,303,317.4,33809.85,0
+RGS.US,D,20150203,000000,318.8,324,312.8,322,17876.2,0
+RGS.US,D,20150204,000000,321.2,325.8,320.2,325.6,13902.650000000001,0
+RGS.US,D,20150205,000000,328.6,342.4,328.6,337.6,21678.350000000002,0
+RGS.US,D,20150206,000000,339.6,343.8,336,336.8,16800.3,0
+RGS.US,D,20150209,000000,336.2,339.2,331,331.2,10059.2,0
+RGS.US,D,20150210,000000,334.2,338.6,330,337,9813.5,0
+RGS.US,D,20150211,000000,336.6,340.6,332.2,338.6,10670.300000000001,0
+RGS.US,D,20150212,000000,340.6,342.4,332.2,332.2,14508.5,0
+RGS.US,D,20150213,000000,331.8,334.8,328.2,332,13408.150000000001,0
+RGS.US,D,20150217,000000,330.8,332,320.4,322.4,16845.3,0
+RGS.US,D,20150218,000000,320.4,332.4,320.4,330.6,9687.300000000001,0
+RGS.US,D,20150219,000000,330.4,333.6,324.6,325,15142.050000000001,0
+RGS.US,D,20150220,000000,325.2,330.2,323,323.2,19821.5,0
+RGS.US,D,20150223,000000,323,329.6,319.4,329.4,14923.7,0
+RGS.US,D,20150224,000000,329.4,329.4,321.8,322.4,11159.7,0
+RGS.US,D,20150225,000000,322.4,326.2,320.8,323,8971.6,0
+RGS.US,D,20150226,000000,322.4,323.6,318.2,320,7169.6,0
+RGS.US,D,20150227,000000,319,321.6,318.4,320.8,6458,0
+RGS.US,D,20150302,000000,321.2,327.8,319,324.6,9400,0
+RGS.US,D,20150303,000000,325,326.2,322.6,324.2,10840,0
+RGS.US,D,20150304,000000,323.4,323.8,320,321.8,9370,0
+RGS.US,D,20150305,000000,321.8,327.2,318,325.4,9310,0
+RGS.US,D,20150306,000000,322.6,324.8,315,317.4,10070,0
+RGS.US,D,20150309,000000,317.8,321.6,315.4,315.6,7470,0
+RGS.US,D,20150310,000000,312.8,313.4,305,306,10325,0
+RGS.US,D,20150311,000000,305.8,308,303,306.6,7010,0
+RGS.US,D,20150312,000000,309,318.4,308.2,318.2,8400,0
+RGS.US,D,20150313,000000,318,320.2,313.6,319.2,8420,0
+RGS.US,D,20150316,000000,320.6,324.2,319.4,322.8,8050,0
+RGS.US,D,20150317,000000,322.2,324,319.6,320,9215,0
+RGS.US,D,20150318,000000,322,335,320.6,333.8,13295,0
+RGS.US,D,20150319,000000,332.2,334.2,327,330,5825,0
+RGS.US,D,20150320,000000,332.8,333.4,321.4,321.8,19480,0
+RGS.US,D,20150323,000000,320.2,337.2,320.2,334.2,11565,0
+RGS.US,D,20150324,000000,332.8,335.2,330,332.2,8210,0
+RGS.US,D,20150325,000000,332,332,322.2,322.6,6795,0
+RGS.US,D,20150326,000000,321.8,329.6,318,326.6,8075,0
+RGS.US,D,20150327,000000,326.8,330,323.8,327.6,6805,0
+RGS.US,D,20150330,000000,329.2,333.4,328.2,329,4580,0
+RGS.US,D,20150331,000000,327.2,331.2,324,327.2,12034.7,0
+RGS.US,D,20150401,000000,327,338.8,327,334.4,17335,0
+RGS.US,D,20150402,000000,334.8,341,334.8,338.6,18120,0
+RGS.US,D,20150406,000000,335.4,339.6,332.8,336,10895,0
+RGS.US,D,20150407,000000,335.2,340.8,335.2,337.6,10082.400000000001,0
+RGS.US,D,20150408,000000,338.4,343.6,337.8,342.6,6415,0
+RGS.US,D,20150409,000000,341.8,343.2,337.6,342,8232.5,0
+RGS.US,D,20150410,000000,344,346.2,343.2,345.4,8030,0
+RGS.US,D,20150413,000000,344.8,350,343.2,349,8605,0
+RGS.US,D,20150414,000000,349.2,356.6,346.6,355,21610,0
+RGS.US,D,20150415,000000,357.8,358.2,353.6,354,12501.2,0
+RGS.US,D,20150416,000000,352.6,358,350.8,351.8,12564.150000000001,0
+RGS.US,D,20150417,000000,349,352,344.6,346.8,10420,0
+RGS.US,D,20150420,000000,348.8,350,345.4,347.6,19179.45,0
+RGS.US,D,20150421,000000,349.2,351.4,345.6,347.8,8422.15,0
+RGS.US,D,20150422,000000,347.8,348.4,341.6,348,6415.35,0
+RGS.US,D,20150423,000000,346.8,349,345.8,347.4,7160,0
+RGS.US,D,20150424,000000,347.2,348.2,345,345.2,6237.75,0
+RGS.US,D,20150427,000000,347,347.8,333.4,333.8,12770,0
+RGS.US,D,20150428,000000,334,335.6,331.6,335.6,10740,0
+RGS.US,D,20150429,000000,333.6,336.6,330.8,333.2,7515,0
+RGS.US,D,20150430,000000,332.6,336,327.2,330.4,15300,0
+RGS.US,D,20150501,000000,330.8,333.4,328.2,329,10340,0
+RGS.US,D,20150504,000000,329.6,339.4,328.6,334.8,11970,0
+RGS.US,D,20150505,000000,332.6,335.4,330.8,332.2,11155,0
+RGS.US,D,20150506,000000,333.2,336,330.8,332.8,13527.150000000001,0
+RGS.US,D,20150507,000000,332.8,338.2,331,334.6,7172.3,0
+RGS.US,D,20150508,000000,335,338.4,331.6,334.6,16050,0
+RGS.US,D,20150511,000000,333.4,339.6,332.8,335,9165,0
+RGS.US,D,20150512,000000,332.8,336,330.2,333.8,7524.5,0
+RGS.US,D,20150513,000000,334.2,336.4,332.6,334,6345,0
+RGS.US,D,20150514,000000,335.6,339.2,333.8,334,11015,0
+RGS.US,D,20150515,000000,333.2,336.8,330.2,333,16685.4,0
+RGS.US,D,20150518,000000,333.2,335.6,331.6,333.2,11087.2,0
+RGS.US,D,20150519,000000,332.6,335.2,327.8,327.8,8565,0
+RGS.US,D,20150520,000000,328.4,332.4,328,329.8,7990,0
+RGS.US,D,20150521,000000,329.6,334.8,329.2,332.4,8425,0
+RGS.US,D,20150522,000000,332,334.2,328.4,328.6,9070,0
+RGS.US,D,20150526,000000,327,328.4,324.4,326,7255.25,0
+RGS.US,D,20150527,000000,327,329.4,324.4,328.4,7120,0
+RGS.US,D,20150528,000000,327.4,329.2,324.8,325,10759.300000000001,0
+RGS.US,D,20150529,000000,325.4,327.6,323,323.2,12890,0
+RGS.US,D,20150601,000000,323.6,326.4,319.4,319.4,16657,0
+RGS.US,D,20150602,000000,317.6,329.4,317.6,324.6,21137.25,0
+RGS.US,D,20150603,000000,324.8,333.8,324.8,332.2,18635,0
+RGS.US,D,20150604,000000,330.8,332.8,328.2,330.4,6340,0
+RGS.US,D,20150605,000000,330.4,333,326.2,332.8,7080,0
+RGS.US,D,20150608,000000,332.2,335.6,330.8,331.4,8830,0
+RGS.US,D,20150609,000000,331.4,332.8,329.2,330.2,6965.400000000001,0
+RGS.US,D,20150610,000000,331,335,325.8,326,29469.300000000003,0
+RGS.US,D,20150611,000000,326.4,331.2,326.4,329,11325.900000000001,0
+RGS.US,D,20150612,000000,328.6,330,324.8,326.6,10020,0
+RGS.US,D,20150615,000000,325,329,322.8,326,10525,0
+RGS.US,D,20150616,000000,326.2,330.4,325.6,327,14060,0
+RGS.US,D,20150617,000000,328.2,331,327.8,328.6,7460,0
+RGS.US,D,20150618,000000,329.6,332.8,327,328,18390,0
+RGS.US,D,20150619,000000,328.2,334.6,326.8,333,13705,0
+RGS.US,D,20150622,000000,334.4,337,331.4,333.6,5985,0
+RGS.US,D,20150623,000000,333.8,335.6,330.6,332.6,6705.05,0
+RGS.US,D,20150624,000000,332.2,334.4,329.2,330.8,9045,0
+RGS.US,D,20150625,000000,332.2,332.8,326.4,329.6,8760,0
+RGS.US,D,20150626,000000,329.8,333,327.8,331,27410,0
+RGS.US,D,20150629,000000,329.4,332,318.4,318.6,7815,0
+RGS.US,D,20150630,000000,320.6,321.6,315.2,315.2,11173.150000000001,0
+RGS.US,D,20150701,000000,317.4,322,316,317.8,8030,0
+RGS.US,D,20150702,000000,319,320.2,315.2,317.4,5870,0
+RGS.US,D,20150706,000000,316.6,320.4,313.8,318.8,7650,0
+RGS.US,D,20150707,000000,319.6,322,315.4,317.6,9600,0
+RGS.US,D,20150708,000000,314.4,318,313,316.6,17175,0
+RGS.US,D,20150709,000000,320.6,320.8,306.6,308.2,18725,0
+RGS.US,D,20150710,000000,311.4,312.8,309,312,9735,0
+RGS.US,D,20150713,000000,315.4,315.4,309.4,310,10800,0
+RGS.US,D,20150714,000000,309.4,311.4,307.2,309.6,8317.9,0
+RGS.US,D,20150715,000000,309.2,311.6,302.8,303.4,10956.25,0
+RGS.US,D,20150716,000000,304.6,308.8,304.4,306,13810,0
+RGS.US,D,20150717,000000,306,306.8,302.8,304.8,8000,0
+RGS.US,D,20150720,000000,304.8,307,302,304.2,7130,0
+RGS.US,D,20150721,000000,304.4,308,300.2,300.6,8160,0
+RGS.US,D,20150722,000000,300,302.4,298.4,300.4,6125,0
+RGS.US,D,20150723,000000,301.8,303.2,293.2,293.8,7290,0
+RGS.US,D,20150724,000000,292.6,297,291.8,294,10300,0
+RGS.US,D,20150727,000000,292.4,294.6,285,285.8,8230,0
+RGS.US,D,20150728,000000,287,290.4,283.4,289.8,11815,0
+RGS.US,D,20150729,000000,290.4,296.8,289.4,293.4,13520,0
+RGS.US,D,20150730,000000,292.6,293.6,288.4,291.2,8710,0
+RGS.US,D,20150731,000000,292.4,297.2,292,292.6,11065,0
+RGS.US,D,20150803,000000,292.4,293.4,287.8,289,10673.5,0
+RGS.US,D,20150804,000000,289.2,296.4,289.2,292,12165,0
+RGS.US,D,20150805,000000,294.6,299,294.6,297.2,10490,0
+RGS.US,D,20150806,000000,297.8,299.8,291.4,293,10847.7,0
+RGS.US,D,20150807,000000,291.4,293.8,288.6,289.6,9440,0
+RGS.US,D,20150810,000000,291.2,293.8,289,293.2,10170,0
+RGS.US,D,20150811,000000,292.2,294.4,288.4,290,10934.5,0
+RGS.US,D,20150812,000000,287.2,290.4,283.8,289.2,8355,0
+RGS.US,D,20150813,000000,288.6,290.2,283.8,284.4,11115,0
+RGS.US,D,20150814,000000,284.6,288,282.4,286.4,9950,0
+RGS.US,D,20150817,000000,285.2,289.8,283,288,8395,0
+RGS.US,D,20150818,000000,287.4,288.4,281,281.4,13185,0
+RGS.US,D,20150819,000000,278,278.2,268,268.8,18420,0
+RGS.US,D,20150820,000000,267,268.4,257.4,257.8,16405,0
+RGS.US,D,20150821,000000,255,264.2,249.8,258.8,23350,0
+RGS.US,D,20150824,000000,245.6,261.2,245.6,254,16803.5,0
+RGS.US,D,20150825,000000,260.4,260.4,246.4,250.2,11745,0
+RGS.US,D,20150826,000000,254.2,258.2,248.8,257.4,13910,0
+RGS.US,D,20150827,000000,259.6,265,258.6,263.4,15815,0
+RGS.US,D,20150828,000000,227,251.8,227,234,84155,0
+RGS.US,D,20150831,000000,225,228.8,213.8,216.8,83465,0
+RGS.US,D,20150901,000000,214.6,226,212,214.2,39390,0
+RGS.US,D,20150902,000000,217,224,215.8,221.2,32205,0
+RGS.US,D,20150903,000000,223.4,236.8,223.4,234.6,30725,0
+RGS.US,D,20150904,000000,231.8,246.6,230.8,241.8,31235,0
+RGS.US,D,20150908,000000,245.6,245.8,236.6,237.2,23420,0
+RGS.US,D,20150909,000000,237.8,244,236.6,236.8,20645,0
+RGS.US,D,20150910,000000,236.6,241,233.2,236.4,27089.95,0
+RGS.US,D,20150911,000000,235.8,238,234,235.6,24945,0
+RGS.US,D,20150914,000000,235.6,236.2,231,234,16375,0
+RGS.US,D,20150915,000000,234.4,243.6,232.2,240.8,16300,0
+RGS.US,D,20150916,000000,240.8,249,238.4,246.2,18165,0
+RGS.US,D,20150917,000000,245.4,248.4,240.4,244.4,22960.15,0
+RGS.US,D,20150918,000000,241.6,249,241.6,244,33580,0
+RGS.US,D,20150921,000000,245,256,244.4,252.4,18395,0
+RGS.US,D,20150922,000000,249.6,254.6,248.8,253.4,21295,0
+RGS.US,D,20150923,000000,254.2,258.6,252.2,253.6,17605,0
+RGS.US,D,20150924,000000,252.2,260.8,251.4,255.2,22927.2,0
+RGS.US,D,20150925,000000,257,258,253.2,255.6,25475,0
+RGS.US,D,20150928,000000,254.2,256.8,251.4,251.8,23279.25,0
+RGS.US,D,20150929,000000,252.8,257.4,250,254.4,19635,0
+RGS.US,D,20150930,000000,255.8,262.4,252.2,262,25325,0
+RGS.US,D,20151001,000000,261.8,263.4,254.8,258.2,22095,0
+RGS.US,D,20151002,000000,255,257.6,236.2,240.6,86105,0
+RGS.US,D,20151005,000000,241.4,257.6,241.4,254.6,22164.550000000003,0
+RGS.US,D,20151006,000000,254.6,262.4,252.2,258.6,18365,0
+RGS.US,D,20151007,000000,260,264,242.8,252,74285,0
+RGS.US,D,20151008,000000,250,256.6,250,256.4,11430,0
+RGS.US,D,20151009,000000,256.4,261.6,254.2,261.4,11550,0
+RGS.US,D,20151012,000000,261,261,256.8,259.6,6909,0
+RGS.US,D,20151013,000000,260,261.8,255,255.6,10415,0
+RGS.US,D,20151014,000000,256.2,258.2,248.8,249.2,8795,0
+RGS.US,D,20151015,000000,249.6,251.2,245.8,250.4,11090,0
+RGS.US,D,20151016,000000,251,253.4,248.2,252.4,7715,0
+RGS.US,D,20151019,000000,250.8,255.4,250.8,253.2,6422.05,0
+RGS.US,D,20151020,000000,252.6,262,252,260.6,12132.900000000001,0
+RGS.US,D,20151021,000000,260.4,260.4,252.8,253.2,8910,0
+RGS.US,D,20151022,000000,253.8,262.8,253.8,262.6,14240,0
+RGS.US,D,20151023,000000,264,264.4,255.6,259,13430,0
+RGS.US,D,20151026,000000,259,260,255.2,259,17270,0
+RGS.US,D,20151027,000000,257.8,260,250.8,252.2,26755,0
+RGS.US,D,20151028,000000,253,261.8,252.6,260,19715,0
+RGS.US,D,20151029,000000,260,308.4,260,305.2,44960,0
+RGS.US,D,20151030,000000,308,332.6,304.8,330.4,36830,0
+RGS.US,D,20151102,000000,333,340,327.2,339.8,38142.25,0
+RGS.US,D,20151103,000000,340,346.2,335.6,335.8,38035,0
+RGS.US,D,20151104,000000,335.8,349.8,335.6,344.8,24026.300000000003,0
+RGS.US,D,20151105,000000,344.8,362,344.8,352.4,27015,0
+RGS.US,D,20151106,000000,353.8,362.6,350.8,360.8,33760,0
+RGS.US,D,20151109,000000,359.4,360,345.8,356.8,26254.850000000002,0
+RGS.US,D,20151110,000000,356.2,360,351,359.4,17890,0
+RGS.US,D,20151111,000000,360,360,347.6,349.6,14585,0
+RGS.US,D,20151112,000000,347,350.2,342.2,344,16205,0
+RGS.US,D,20151113,000000,340.6,344.4,335.6,339,31050,0
+RGS.US,D,20151116,000000,339.2,341.2,332,338.4,16140,0
+RGS.US,D,20151117,000000,339.8,347.6,335.8,346,15070,0
+RGS.US,D,20151118,000000,346.4,354.6,346.4,349,26945,0
+RGS.US,D,20151119,000000,338,340,331,339,16580,0
+RGS.US,D,20151120,000000,341.4,345,338,341.6,13025,0
+RGS.US,D,20151123,000000,341,342.4,333.4,336.2,20315,0
+RGS.US,D,20151124,000000,334.4,344.6,334.4,339.6,15435,0
+RGS.US,D,20151125,000000,340,343.2,336.6,339.6,7295,0
+RGS.US,D,20151127,000000,340,344.8,338,340.4,10670,0
+RGS.US,D,20151130,000000,340.6,340.6,330.2,333.2,22560,0
+RGS.US,D,20151201,000000,335.2,338.4,328.2,336.6,16304.550000000001,0
+RGS.US,D,20151202,000000,337.6,337.6,318.8,319.8,16521,0
+RGS.US,D,20151203,000000,320.8,322,313.2,315.8,14060.400000000001,0
+RGS.US,D,20151204,000000,319.6,329.2,315.4,325,13390,0
+RGS.US,D,20151207,000000,324.8,324.8,306.6,310,16200,0
+RGS.US,D,20151208,000000,307,308.8,302.2,305.6,12121.050000000001,0
+RGS.US,D,20151209,000000,305,312.4,303.8,306,12790,0
+RGS.US,D,20151210,000000,305.6,310.8,304.4,308,9650,0
+RGS.US,D,20151211,000000,303.2,307,300.2,302.8,14940,0
+RGS.US,D,20151214,000000,302.2,305.2,294.2,295.4,17226,0
+RGS.US,D,20151215,000000,297.6,300,289,296.6,20720,0
+RGS.US,D,20151216,000000,298,304.2,290.6,301.8,18415,0
+RGS.US,D,20151217,000000,302,302.6,294.6,300,21585,0
+RGS.US,D,20151218,000000,300,304,299.4,303.2,72630,0
+RGS.US,D,20151221,000000,304.8,314.6,304.8,312.2,24520,0
+RGS.US,D,20151222,000000,312.4,316.8,307.6,314.8,10844.400000000001,0
+RGS.US,D,20151223,000000,316,317.6,307.8,309.2,15225,0
+RGS.US,D,20151224,000000,308.8,312,300.4,309,9945.7,0
+RGS.US,D,20151228,000000,307.2,307.2,298.8,299.6,10423.45,0
+RGS.US,D,20151229,000000,301.8,301.8,297.2,300,18814.75,0
+RGS.US,D,20151230,000000,299.2,299.8,284.9,289.8,14014.7,0
+RGS.US,D,20151231,000000,288.4,292.48,282.8,283,18149.65,0
+RGS.US,D,20160104,000000,278,289.1,276.4,282.8,26319.65,0
+RGS.US,D,20160105,000000,284,298.8,283.4,296,28443.2,0
+RGS.US,D,20160106,000000,293,297.7,285.4,287.8,22943.550000000003,0
+RGS.US,D,20160107,000000,283.4,302.2,282.4,291.8,43496.55,0
+RGS.US,D,20160108,000000,298.8,302.2,288.3,289.8,33325.5,0
+RGS.US,D,20160111,000000,293,306.4,291,299.8,18697.350000000002,0
+RGS.US,D,20160112,000000,303.2,304.2,293.6,299.2,19129.65,0
+RGS.US,D,20160113,000000,301,301.048,282.4,283.8,13732.5,0
+RGS.US,D,20160114,000000,286,290.7,281.6,287.6,16975.95,0
+RGS.US,D,20160115,000000,279.6,289.23,278.4,285.8,17065.9,0
+RGS.US,D,20160119,000000,288.2,292.6,284.4,290.4,19205,0
+RGS.US,D,20160120,000000,286.8,290.8,275.6,287.4,15743.5,0
+RGS.US,D,20160121,000000,287.4,293,282.4,290.6,15314.7,0
+RGS.US,D,20160122,000000,293.6,301.8,292.2,301.4,15022.150000000001,0
+RGS.US,D,20160125,000000,300.8,305.2,295.8,298.2,22201.4,0
+RGS.US,D,20160126,000000,299,314.4,296.2,311.8,26236.300000000003,0
+RGS.US,D,20160127,000000,309.2,310,291,294,17140.5,0
+RGS.US,D,20160128,000000,321,331,294.2,297,25932.9,0
+RGS.US,D,20160129,000000,296.6,300.6,288.2,298.8,29727.45,0
+RGS.US,D,20160201,000000,295,298,292.4,293,26133.95,0
+RGS.US,D,20160202,000000,290.6,292.2,282.8,284.2,18104.45,0
+RGS.US,D,20160203,000000,286.6,286.6,270.6,271.4,14442.2,0
+RGS.US,D,20160204,000000,270.8,275.6,268.2,274.2,12269.85,0
+RGS.US,D,20160205,000000,274.2,276.8,271.9,273.6,14941.050000000001,0
+RGS.US,D,20160208,000000,271.2,275.2,267,273.6,13686,0
+RGS.US,D,20160209,000000,270,277.4,265,265.6,6055.85,0
+RGS.US,D,20160210,000000,266.4,271,264.6,267.4,8662.550000000001,0
+RGS.US,D,20160211,000000,262.2,267.2,260.8,264.2,9700,0
+RGS.US,D,20160212,000000,264.4,278.8,264.4,277.8,27231.95,0
+RGS.US,D,20160216,000000,281.6,284,277.38,283.4,18880.850000000002,0
+RGS.US,D,20160217,000000,286.4,288.8,280,280,11557.050000000001,0
+RGS.US,D,20160218,000000,281.2,281.2,273.16,274.6,13029.400000000001,0
+RGS.US,D,20160219,000000,274.2,281.6,272,277,13774.300000000001,0
+RGS.US,D,20160222,000000,280.2,282,273.6,275.6,17837.850000000002,0
+RGS.US,D,20160223,000000,274.2,289.2,274.2,279.2,11969.300000000001,0
+RGS.US,D,20160224,000000,276.2,285.7,274.8,285,6398.05,0
+RGS.US,D,20160225,000000,286.2,287.6,277.2,287,10044.45,0
+RGS.US,D,20160226,000000,288.4,290,278,284.2,18293.65,0
+RGS.US,D,20160229,000000,283.8,288.8,282.2,286.6,8850.35,0
+RGS.US,D,20160301,000000,289.2,293.2,287.6,292,6547.25,0
+RGS.US,D,20160302,000000,290.8,292.8,287,288.2,7440.150000000001,0
+RGS.US,D,20160303,000000,288.6,290.9,284.7,288.2,9908.7,0
+RGS.US,D,20160304,000000,288.2,297.4,287,293.4,8942.25,0
+RGS.US,D,20160307,000000,291.4,296.4,286.8,291.2,11480,0
+RGS.US,D,20160308,000000,290,291.2,284.4,288.2,7708.200000000001,0
+RGS.US,D,20160309,000000,289.4,294.6,288,294.4,13942,0
+RGS.US,D,20160310,000000,295.2,296.8,292,293,7124.25,0
+RGS.US,D,20160311,000000,296.8,303.6,294.8,300.8,8745.9,0
+RGS.US,D,20160314,000000,299.2,301.8,296.8,299.2,13294.050000000001,0
+RGS.US,D,20160315,000000,297.8,304,297.8,301.6,6255.650000000001,0
+RGS.US,D,20160316,000000,300.4,304.4,299.3,302,8477.6,0
+RGS.US,D,20160317,000000,301.6,309,299.4,307.4,21771.100000000002,0
+RGS.US,D,20160318,000000,309.2,315.4,308.2,313.6,19853,0
+RGS.US,D,20160321,000000,313.4,313.4,296.6,297.6,21664.800000000003,0
+RGS.US,D,20160322,000000,296,298.6,293.8,297.2,10779.900000000001,0
+RGS.US,D,20160323,000000,297.2,299.8,294,297.8,10725.7,0
+RGS.US,D,20160324,000000,295.4,298,291.6,296.2,10268.650000000001,0
+RGS.US,D,20160328,000000,296.4,298.4,291.6,295.2,12442.050000000001,0
+RGS.US,D,20160329,000000,295.2,307.4,292.8,304.8,15917.85,0
+RGS.US,D,20160330,000000,305.6,308.4,303,303.4,9653.35,0
+RGS.US,D,20160331,000000,303,304.8,299.1,303.8,7851.700000000001,0
+RGS.US,D,20160401,000000,302.4,305.2,298.4,304.6,5684.700000000001,0
+RGS.US,D,20160404,000000,304.8,306,299.6,299.8,12849.550000000001,0
+RGS.US,D,20160405,000000,298.4,310.2,298.4,300.6,7789.85,0
+RGS.US,D,20160406,000000,302,305.8,301,304.4,12042.900000000001,0
+RGS.US,D,20160407,000000,301.6,303.4,297.35,300,10936.550000000001,0
+RGS.US,D,20160408,000000,301.8,305.2,299.4,301.6,5474.3,0
+RGS.US,D,20160411,000000,302.6,305.4,298.4,299.2,7312.3,0
+RGS.US,D,20160412,000000,299.2,305.2,297.8,303,7270.1,0
+RGS.US,D,20160413,000000,303.6,309.2,303,308.6,5955,0
+RGS.US,D,20160414,000000,307.4,309.8,302,304,8933.550000000001,0
+RGS.US,D,20160415,000000,303.6,310,301,308.6,3981.8500000000004,0
+RGS.US,D,20160418,000000,307.8,309.4,304.8,306,9516.45,0
+RGS.US,D,20160419,000000,307.6,316.4,306,316.4,11263.150000000001,0
+RGS.US,D,20160420,000000,315.4,322.4,313.6,315.6,7492.8,0
+RGS.US,D,20160421,000000,314.6,314.6,309.41,309.8,5901.150000000001,0
+RGS.US,D,20160422,000000,309.2,316.4,309.2,315,6989.5,0
+RGS.US,D,20160425,000000,314,316.4,309.4,311.4,5005.150000000001,0
+RGS.US,D,20160426,000000,312.8,318.4,310.85,317.4,5131.450000000001,0
+RGS.US,D,20160427,000000,316.2,320.4,312,320.2,5931.1,0
+RGS.US,D,20160428,000000,300.2,300.2,271.4,273.6,24508.050000000003,0
+RGS.US,D,20160429,000000,273,275,270.6,273.4,21743,0
+RGS.US,D,20160502,000000,272.8,274.8,269.1,274.6,19494.2,0
+RGS.US,D,20160503,000000,271.8,273.6,268,272.8,12657.35,0
+RGS.US,D,20160504,000000,271.6,279.6,271.6,277.4,11907.900000000001,0
+RGS.US,D,20160505,000000,278.6,278.6,272.8,273,11621.650000000001,0
+RGS.US,D,20160506,000000,270.8,273.2,267.3,272.4,13900.2,0
+RGS.US,D,20160509,000000,272,275.4,269.2,272.4,7985,0
+RGS.US,D,20160510,000000,273.6,276.2,271.2,276,10052.35,0
+RGS.US,D,20160511,000000,274.4,275.8,271.5,274.2,16734.350000000002,0
+RGS.US,D,20160512,000000,273.4,274.4,268.5,271,40305.350000000006,0
+RGS.US,D,20160513,000000,271.4,272.6,263.2,265.4,14885.6,0
+RGS.US,D,20160516,000000,265.6,269.6,264.6,268.2,12353.7,0
+RGS.US,D,20160517,000000,266.8,274.778,266.8,273.6,14536.550000000001,0
+RGS.US,D,20160518,000000,271.6,276.8,269.5,272,11163.1,0
+RGS.US,D,20160519,000000,246.2,257.2,219.2,247.2,67232.7,0
+RGS.US,D,20160520,000000,247.6,249,244,244.4,22607.350000000002,0
+RGS.US,D,20160523,000000,244.8,256,243.8,250.8,13864.7,0
+RGS.US,D,20160524,000000,253,256.8,251.6,255.6,15986.5,0
+RGS.US,D,20160525,000000,256,257.598,253.6,256,9723.85,0
+RGS.US,D,20160526,000000,257.4,257.8,253.3,256.4,10438,0
+RGS.US,D,20160527,000000,260.4,260.4,255.8,259.8,8859.15,0
+RGS.US,D,20160531,000000,259.8,262.2,258,260.8,13116.5,0
+RGS.US,D,20160601,000000,258.8,261.2,246.4,250.2,21388.45,0
+RGS.US,D,20160602,000000,249.4,263.8,247.7,263.8,15264.800000000001,0
+RGS.US,D,20160603,000000,259.8,260.4,252.5,254.8,7923.25,0
+RGS.US,D,20160606,000000,255,259.8,254.1,258.2,7253.950000000001,0
+RGS.US,D,20160607,000000,258,262.6,255.5,261.6,14390.800000000001,0
+RGS.US,D,20160608,000000,261.2,263.8,259.2,262.8,6372.25,0
+RGS.US,D,20160609,000000,260.8,262.8,257.5,259.8,10496.550000000001,0
+RGS.US,D,20160610,000000,258.2,260.6,256.4,259.8,11324.150000000001,0
+RGS.US,D,20160613,000000,257.8,261.4,255.7,258.8,13367.050000000001,0
+RGS.US,D,20160614,000000,257,258,251.55,253.2,11950.550000000001,0
+RGS.US,D,20160615,000000,254.4,259,251.7,255.8,6207.3,0
+RGS.US,D,20160616,000000,253.8,259.8,252,259.4,7691.450000000001,0
+RGS.US,D,20160617,000000,260.2,263.8,254.2,255.4,18504.5,0
+RGS.US,D,20160620,000000,258.4,263.4,258.4,260.4,5990.950000000001,0
+RGS.US,D,20160621,000000,261.6,261.6,256.4,260,4850.400000000001,0
+RGS.US,D,20160622,000000,259.6,262.4,257.6,258.2,7023.450000000001,0
+RGS.US,D,20160623,000000,261.4,262.2,258,260,8236.6,0
+RGS.US,D,20160624,000000,252.6,262.2,249,252.8,22249.5,0
+RGS.US,D,20160627,000000,251.6,253,244.2,245.6,9552.45,0
+RGS.US,D,20160628,000000,249,249,241,242.2,7365.900000000001,0
+RGS.US,D,20160629,000000,243.8,244.6,241.4,241.8,11418.25,0
+RGS.US,D,20160630,000000,242.8,250.4,241.8,249,22258.65,0
+RGS.US,D,20160701,000000,248.6,258.2,246,256.6,22630.45,0
+RGS.US,D,20160705,000000,257.2,261.6,255.4,259.8,10895.5,0
+RGS.US,D,20160706,000000,257.8,261.2,255.4,260,11163.800000000001,0
+RGS.US,D,20160707,000000,260.6,264.5,259.8,263,8316.95,0
+RGS.US,D,20160708,000000,266.6,273.6,266.6,272.6,7919.700000000001,0
+RGS.US,D,20160711,000000,271.6,275.2,270.8,275,9698.550000000001,0
+RGS.US,D,20160712,000000,274.8,279.8,273.6,277.4,8467.4,0
+RGS.US,D,20160713,000000,277.6,281.4,276.6,279.4,7952.200000000001,0
+RGS.US,D,20160714,000000,283,283,278.4,280.8,5458.200000000001,0
+RGS.US,D,20160715,000000,282.6,282.6,276.6,276.6,7532.200000000001,0
+RGS.US,D,20160718,000000,275.8,278.3,274.4,276.8,5634.700000000001,0
+RGS.US,D,20160719,000000,277.8,278.2,274.2,275.4,4975.700000000001,0
+RGS.US,D,20160720,000000,275.4,276.8,273.8,274.8,3294.6000000000004,0
+RGS.US,D,20160721,000000,275.4,276.9,272.8,273,2300.55,0
+RGS.US,D,20160722,000000,272.4,274.4,270.8,272.4,10050.300000000001,0
+RGS.US,D,20160725,000000,271,273.6,267.6,269.2,7431.700000000001,0
+RGS.US,D,20160726,000000,268.4,272.2,268.4,270.4,7236.1,0
+RGS.US,D,20160727,000000,271.2,274,265.2,269.4,6384.650000000001,0
+RGS.US,D,20160728,000000,269.4,271.2,267.4,269,4367.2,0
+RGS.US,D,20160729,000000,269,270.6,267.2,268.8,9297.2,0
+RGS.US,D,20160801,000000,268.2,269.2,263.6,264.8,5427.200000000001,0
+RGS.US,D,20160802,000000,265,266,256,256.8,9157.5,0
+RGS.US,D,20160803,000000,256.6,257.6,255.2,257,7754.8,0
+RGS.US,D,20160804,000000,257.6,258,252.8,255.6,10130.95,0
+RGS.US,D,20160805,000000,256.2,263.6,254.8,262.4,7897.25,0
+RGS.US,D,20160808,000000,262.2,263.6,259.4,260,3116.75,0
+RGS.US,D,20160809,000000,259.8,260.4,257.6,258.8,5804.5,0
+RGS.US,D,20160810,000000,258.4,261.2,257.4,258.4,4883.25,0
+RGS.US,D,20160811,000000,258.6,262.4,258.6,261.8,8062.700000000001,0
+RGS.US,D,20160812,000000,261,265.6,261,265,2660.8,0
+RGS.US,D,20160815,000000,265,267.8,262.4,262.6,3621.3,0
+RGS.US,D,20160816,000000,262.2,263.8,260.2,260.4,3604.4,0
+RGS.US,D,20160817,000000,259.4,262,257,261.6,4238.900000000001,0
+RGS.US,D,20160818,000000,260.4,267.6,260.4,267.4,4091.65,0
+RGS.US,D,20160819,000000,265.4,268.2,264.5,264.8,8267.65,0
+RGS.US,D,20160822,000000,264.6,270,263.2,268,6033.6,0
+RGS.US,D,20160823,000000,287.2,289.8,267.2,272.6,19902.4,0
+RGS.US,D,20160824,000000,272.4,273,268.62,269.8,10161.050000000001,0
+RGS.US,D,20160825,000000,268.6,268.6,264.6,265.2,6978.6,0
+RGS.US,D,20160826,000000,265.6,268,255.4,255.6,7836.450000000001,0
+RGS.US,D,20160829,000000,256.2,260.1,251,260,11107.7,0
+RGS.US,D,20160830,000000,259.6,259.6,253,257.4,8273.800000000001,0
+RGS.US,D,20160831,000000,257.4,259.1,249.4,251.4,8815.7,0
+RGS.US,D,20160901,000000,251.2,261.8,251.2,261.8,10306.95,0
+RGS.US,D,20160902,000000,260.4,264.8,259,262,9177.65,0
+RGS.US,D,20160906,000000,262,263,257.4,261.6,11480.1,0
+RGS.US,D,20160907,000000,261.8,263,258.6,260,6256.700000000001,0
+RGS.US,D,20160908,000000,259,262.4,259,260.6,9198.550000000001,0
+RGS.US,D,20160909,000000,260,260,257.2,259.4,9393.6,0
+RGS.US,D,20160912,000000,257,260.6,256.7,259.6,6928.05,0
+RGS.US,D,20160913,000000,255.4,259.2,249.2,252.2,13983.650000000001,0
+RGS.US,D,20160914,000000,252.6,253.706,249.6,250.6,9135.550000000001,0
+RGS.US,D,20160915,000000,249.8,258.598,249.6,256.8,6125.25,0
+RGS.US,D,20160916,000000,257,259.5,254.2,254.2,26781,0
+RGS.US,D,20160919,000000,255.2,257.8,250.6,257,11814.95,0
+RGS.US,D,20160920,000000,258.8,261.06,251.2,251.2,5915,0
+RGS.US,D,20160921,000000,253.4,253.6,243.6,245,11425.900000000001,0
+RGS.US,D,20160922,000000,247,249.3,245.4,248.6,20347.75,0
+RGS.US,D,20160923,000000,248,255,247,254.4,16960.95,0
+RGS.US,D,20160926,000000,252.2,252.2,248.4,248.6,6101.05,0
+RGS.US,D,20160927,000000,248.4,252,248.4,249.2,3812.4,0
+RGS.US,D,20160928,000000,249.2,251.8,247.4,251,9559.15,0
+RGS.US,D,20160929,000000,251.8,252.8,245.2,246.8,13124.2,0
+RGS.US,D,20160930,000000,249.2,252,247.4,251,9134.9,0
+RGS.US,D,20161003,000000,249.8,252,249,250.2,9286.7,0
+RGS.US,D,20161004,000000,251,255.4,250.8,253.8,10591.800000000001,0
+RGS.US,D,20161005,000000,254.2,257.1,252,253.8,6836.05,0
+RGS.US,D,20161006,000000,253.2,254.7,249.9,250.6,7346.05,0
+RGS.US,D,20161007,000000,250.6,250.6,242.6,243,11667.25,0
+RGS.US,D,20161010,000000,244,247.2,244,245.4,10272.400000000001,0
+RGS.US,D,20161011,000000,245.2,252.2,245.182,247.4,6757,0
+RGS.US,D,20161012,000000,247.8,251.6,247,247.4,4693.1,0
+RGS.US,D,20161013,000000,247.8,250.2,243.8,244,7006.200000000001,0
+RGS.US,D,20161014,000000,245.2,248.4,240.8,243.2,7408.85,0
+RGS.US,D,20161017,000000,242.6,245,239.2,239.8,5567.450000000001,0
+RGS.US,D,20161018,000000,243.2,243.2,240.8,241.4,4792.3,0
+RGS.US,D,20161019,000000,241.6,241.6,235.6,235.6,6759.900000000001,0
+RGS.US,D,20161020,000000,235.6,242,235.4,237.2,5655.35,0
+RGS.US,D,20161021,000000,235.6,236.8,233.3,235,5472.85,0
+RGS.US,D,20161024,000000,236,237.2,232,232.4,5196.400000000001,0
+RGS.US,D,20161025,000000,231.6,235.6,231.6,233.2,5002.650000000001,0
+RGS.US,D,20161026,000000,232.6,237.4,231.2,236.6,11483.6,0
+RGS.US,D,20161027,000000,251.6,272.8,247.2,262.6,32009.600000000002,0
+RGS.US,D,20161028,000000,265.2,265.6,252.8,253.4,10269.75,0
+RGS.US,D,20161031,000000,255,255.8,251.6,253.6,13569.900000000001,0
+RGS.US,D,20161101,000000,253.4,253.6,244,247,11893.1,0
+RGS.US,D,20161102,000000,245,248,244.4,245.6,11268.550000000001,0
+RGS.US,D,20161103,000000,245.6,248.6,244.4,245.4,8253.95,0
+RGS.US,D,20161104,000000,245.4,249,245,245.2,6602.900000000001,0
+RGS.US,D,20161107,000000,246.6,246.8,242.8,244.4,10814.900000000001,0
+RGS.US,D,20161108,000000,242.4,247.8,242.4,246.6,7496.05,0
+RGS.US,D,20161109,000000,243.4,256,241.4,255.4,8583.45,0
+RGS.US,D,20161110,000000,258.2,263.4,255,259.4,14619.2,0
+RGS.US,D,20161111,000000,260,275.8,259,274.6,13302.550000000001,0
+RGS.US,D,20161114,000000,276.2,290.2,276.2,286,13939.7,0
+RGS.US,D,20161115,000000,284.4,285.2,274,279.8,7293.55,0
+RGS.US,D,20161116,000000,279.4,281.8,279,280.8,6074.75,0
+RGS.US,D,20161117,000000,280.8,286,280.2,282,6312.900000000001,0
+RGS.US,D,20161118,000000,281,285.6,278.8,284.4,7982.200000000001,0
+RGS.US,D,20161121,000000,286.4,286.6,280.4,283.4,6786.450000000001,0
+RGS.US,D,20161122,000000,283.6,288.8,283.6,284.2,14605.75,0
+RGS.US,D,20161123,000000,284,285,278.4,280,10495.45,0
+RGS.US,D,20161125,000000,280.2,281.8,279,281.6,2912.9,0
+RGS.US,D,20161128,000000,280.4,281.6,273.4,273.6,12063,0
+RGS.US,D,20161129,000000,274.2,277.2,271.2,271.4,15437.45,0
+RGS.US,D,20161130,000000,273.6,274.8,269.2,270,7122.6,0
+RGS.US,D,20161201,000000,269.4,274.4,268.8,270.4,8430.050000000001,0
+RGS.US,D,20161202,000000,272.4,272.5,268.8,271,5882.35,0
+RGS.US,D,20161205,000000,272.8,276.8,271.4,273.8,12363.650000000001,0
+RGS.US,D,20161206,000000,273,281.9,272.6,281,9332.050000000001,0
+RGS.US,D,20161207,000000,280.4,287,280.4,286.2,8440.65,0
+RGS.US,D,20161208,000000,284.6,297.8,284.4,297.6,9812.4,0
+RGS.US,D,20161209,000000,296.8,299.2,294.6,299,7907.650000000001,0
+RGS.US,D,20161212,000000,296.6,305.7,296.6,302,12732.900000000001,0
+RGS.US,D,20161213,000000,303,304.8,296.2,303,15274.25,0
+RGS.US,D,20161214,000000,301.4,305.2,295.6,298,5953.950000000001,0
+RGS.US,D,20161215,000000,298,301.8,295.4,296.8,7759.8,0
+RGS.US,D,20161216,000000,298.4,309.2,298.4,307.4,36555.3,0
+RGS.US,D,20161219,000000,305.6,310,304,305.4,9074.65,0
+RGS.US,D,20161220,000000,307,311.2,303.6,304,5502.55,0
+RGS.US,D,20161221,000000,303.8,307.6,303,303,4147,0
+RGS.US,D,20161222,000000,303.6,303.6,295.8,296.4,10351.25,0
+RGS.US,D,20161223,000000,297.6,298.2,293.4,295.4,4234.150000000001,0
+RGS.US,D,20161227,000000,296,302.8,294.6,299.4,5461.75,0
+RGS.US,D,20161228,000000,300,304.2,295.8,298.4,5816.8,0
+RGS.US,D,20161229,000000,298.6,301,295,296,5374.6,0
+RGS.US,D,20161230,000000,296,296.2,288.8,290.4,6492.900000000001,0
+RGS.US,D,20170103,000000,294,301.8,291.8,300.6,8121.200000000001,0
+RGS.US,D,20170104,000000,301,312.2,301,311.2,9984.550000000001,0
+RGS.US,D,20170105,000000,311,311,300.2,304.8,5444.950000000001,0
+RGS.US,D,20170106,000000,305.8,305.8,298,298,4014.2000000000003,0
+RGS.US,D,20170109,000000,297.8,297.8,292.8,295.2,4730.900000000001,0
+RGS.US,D,20170110,000000,297,304,295.4,302.6,4262.35,0
+RGS.US,D,20170111,000000,301.8,304.4,299.4,304.4,5805.150000000001,0
+RGS.US,D,20170112,000000,303.2,303.2,291.6,292,5907.5,0
+RGS.US,D,20170113,000000,293,295.8,291,291.2,5152,0
+RGS.US,D,20170117,000000,292.2,293.314,289.4,290,4845.5,0
+RGS.US,D,20170118,000000,290.8,292.65,285.6,286.8,4600.45,0
+RGS.US,D,20170119,000000,288.2,288.2,279.8,280,4633.1,0
+RGS.US,D,20170120,000000,280.2,286.2,279.4,286.2,4625.5,0
+RGS.US,D,20170123,000000,285,287.4,280.8,285.2,5598.05,0
+RGS.US,D,20170124,000000,284.6,291.6,283.4,287.8,5776.35,0
+RGS.US,D,20170125,000000,290.8,293.6,289.8,292.2,10265.45,0
+RGS.US,D,20170126,000000,292.4,293.8,283,283,4882.85,0
+RGS.US,D,20170127,000000,282,283.6,277,277.8,5692.700000000001,0
+RGS.US,D,20170130,000000,277.8,277.8,272.4,273.2,6938.150000000001,0
+RGS.US,D,20170131,000000,273.6,278.6,269,278.4,9586.5,0
+RGS.US,D,20170201,000000,280.8,284.2,276.8,279,5496,0
+RGS.US,D,20170202,000000,276.8,278.4,270.2,271.4,7922.1,0
+RGS.US,D,20170203,000000,258,258,236.6,251,27239.300000000003,0
+RGS.US,D,20170206,000000,248,256,248,254.8,17320.75,0
+RGS.US,D,20170207,000000,253.4,258.6,249.4,255.6,15101.050000000001,0
+RGS.US,D,20170208,000000,256.6,256.6,253.8,255,10130.1,0
+RGS.US,D,20170209,000000,256,259.4,252,255,9285,0
+RGS.US,D,20170210,000000,255.8,257,253,254.2,5079.55,0
+RGS.US,D,20170213,000000,254.8,255.2,247.8,250,8916.2,0
+RGS.US,D,20170214,000000,250,256.2,248.2,251.6,9815.7,0
+RGS.US,D,20170215,000000,250.2,253.6,250,252.8,6252.400000000001,0
+RGS.US,D,20170216,000000,253,253,248.4,251.4,8630.5,0
+RGS.US,D,20170217,000000,251.4,252,248.6,251.6,10393.35,0
+RGS.US,D,20170221,000000,252,253.6,250,250.2,9669.6,0
+RGS.US,D,20170222,000000,249.4,252.4,248.6,252,7926.950000000001,0
+RGS.US,D,20170223,000000,252.2,252.6,248.2,250,11036.800000000001,0
+RGS.US,D,20170224,000000,249.2,252,247.8,249.4,9800.2,0
+RGS.US,D,20170227,000000,249,251.2,247.8,249.6,12691.1,0
+RGS.US,D,20170228,000000,249.6,249.6,243.4,246.2,11280,0
+RGS.US,D,20170301,000000,250,256.4,248.8,252.8,14964.35,0
+RGS.US,D,20170302,000000,252.8,252.8,247.8,249.4,5868.05,0
+RGS.US,D,20170303,000000,250.2,250.4,245.6,248,7580.35,0
+RGS.US,D,20170306,000000,246.8,246.8,242.2,245,5380.650000000001,0
+RGS.US,D,20170307,000000,245.4,245.6,242,242,5542.55,0
+RGS.US,D,20170308,000000,243,248,242.4,244.6,6372.8,0
+RGS.US,D,20170309,000000,244.6,247.6,237.6,239,6591.950000000001,0
+RGS.US,D,20170310,000000,240,242.4,238.5,239,6563.35,0
+RGS.US,D,20170313,000000,240.4,240.4,235.2,235.4,4028.4500000000003,0
+RGS.US,D,20170314,000000,235.2,235.2,230,233.8,4519.25,0
+RGS.US,D,20170315,000000,235.2,240,233.8,239.2,9162.6,0
+RGS.US,D,20170316,000000,240.4,244,238.4,241,5118.85,0
+RGS.US,D,20170317,000000,242.2,244.4,239.2,243.6,16722.350000000002,0
+RGS.US,D,20170320,000000,243.4,244.4,239.8,242,8523.35,0
+RGS.US,D,20170321,000000,242.6,243.8,238.2,240,8553.35,0
+RGS.US,D,20170322,000000,239.8,241,236.3,239,7744.200000000001,0
+RGS.US,D,20170323,000000,239,242,237.4,238.4,8842.65,0
+RGS.US,D,20170324,000000,238.8,239.4,236,237.2,6189.8,0
+RGS.US,D,20170327,000000,235,238.024,230.6,232,11866.6,0
+RGS.US,D,20170328,000000,230.4,232,227.4,227.6,10117.7,0
+RGS.US,D,20170329,000000,227.4,232.9,227.4,230,10801.300000000001,0
+RGS.US,D,20170330,000000,229.8,235.8,229.8,233.8,9935.5,0
+RGS.US,D,20170331,000000,232.6,236.7,232.4,234.4,10514.85,0
+RGS.US,D,20170403,000000,234.2,234.2,221.6,222.2,9715.300000000001,0
+RGS.US,D,20170404,000000,222.2,225.2,220.2,224.6,9935.35,0
+RGS.US,D,20170405,000000,226,229,221.1,223.2,7062.650000000001,0
+RGS.US,D,20170406,000000,223.2,228.2,222,224.8,7734.1,0
+RGS.US,D,20170407,000000,223.8,225.4,222,223.4,9472.25,0
+RGS.US,D,20170410,000000,223.4,228.8,222,227,6277.150000000001,0
+RGS.US,D,20170411,000000,225.8,230.8,223.8,229.4,6791.700000000001,0
+RGS.US,D,20170412,000000,228.6,228.8,225.2,226,4418.1,0
+RGS.US,D,20170413,000000,225.2,226.2,221.8,223,6093.1,0
+RGS.US,D,20170417,000000,222.8,225.2,213.6,214.4,14050.300000000001,0
+RGS.US,D,20170418,000000,213,220.8,213,218,11603.900000000001,0
+RGS.US,D,20170419,000000,218.8,221.4,217.4,220,17794.3,0
+RGS.US,D,20170420,000000,221,225.4,219.6,220.4,7738.900000000001,0
+RGS.US,D,20170421,000000,220.4,220.8,216.22,217.8,8284.95,0
+RGS.US,D,20170424,000000,218.2,221.55,217.8,219.2,10662.800000000001,0
+RGS.US,D,20170425,000000,220.6,222.2,216.8,217,10334.6,0
+RGS.US,D,20170426,000000,217.2,221.8,217.2,218,13539.550000000001,0
+RGS.US,D,20170427,000000,219,219.6,217.8,218.6,6308.950000000001,0
+RGS.US,D,20170428,000000,218.6,218.7,214.2,218.2,8665.85,0
+RGS.US,D,20170501,000000,218,220.2,215.6,218.6,11242.800000000001,0
+RGS.US,D,20170502,000000,218.6,220.4,216.6,217.4,9316,0
+RGS.US,D,20170503,000000,218.8,219.2,215.8,217,9867.050000000001,0
+RGS.US,D,20170504,000000,208.2,213,182.8,186.8,22546.050000000003,0
+RGS.US,D,20170505,000000,187.2,187.2,180.4,182.6,16365.2,0
+RGS.US,D,20170508,000000,184,197.6,181.6,191,23257.350000000002,0
+RGS.US,D,20170509,000000,191,191.6,188.8,189.4,18807.4,0
+RGS.US,D,20170510,000000,188.4,190.4,187.6,188.2,7589.1,0
+RGS.US,D,20170511,000000,196.8,196.8,186.602,188.2,13579.5,0
+RGS.US,D,20170512,000000,188.4,188.4,182,186.4,34789.4,0
+RGS.US,D,20170515,000000,186.4,190.4,185,185.2,9810.050000000001,0
+RGS.US,D,20170516,000000,184.8,187,184,185.2,14631.7,0
+RGS.US,D,20170517,000000,181.8,191.2,181.6,188.6,16430.5,0
+RGS.US,D,20170518,000000,187.4,188.4,184,184.4,10563.75,0
+RGS.US,D,20170519,000000,184.2,189.4,182.468,188.8,8166.55,0
+RGS.US,D,20170522,000000,189,191.8,188.2,189.2,11851.900000000001,0
+RGS.US,D,20170523,000000,190.4,190.8,186.2,188.6,6927.450000000001,0
+RGS.US,D,20170524,000000,188.2,191,184.7,186.6,10891.7,0
+RGS.US,D,20170525,000000,187.2,188.054,183.6,184,10154.1,0
+RGS.US,D,20170526,000000,185.6,186.4,181.8,185.6,11353.45,0
+RGS.US,D,20170530,000000,185.2,187.4,184.6,186.8,14088.25,0
+RGS.US,D,20170531,000000,187,189.5,184.8,189,11030.650000000001,0
+RGS.US,D,20170601,000000,188.6,208,188.6,200.8,29653.350000000002,0
+RGS.US,D,20170602,000000,200.4,202.2,195.6,197,12378.25,0
+RGS.US,D,20170605,000000,197,197.6,194.46,195,12059.5,0
+RGS.US,D,20170606,000000,195,200.4,194,197.6,19274.8,0
+RGS.US,D,20170607,000000,198.6,204.8,196.4,202.8,11730.900000000001,0
+RGS.US,D,20170608,000000,202,214.6,202,213,14272.300000000001,0
+RGS.US,D,20170609,000000,212.6,216.4,208,214.8,17304.3,0
+RGS.US,D,20170612,000000,213.6,223,209.2,210.4,11247.550000000001,0
+RGS.US,D,20170613,000000,211,212.8,207,211.6,12464.800000000001,0
+RGS.US,D,20170614,000000,211.8,214,207.4,213,5640.5,0
+RGS.US,D,20170615,000000,211,213,210.4,211.2,5804.55,0
+RGS.US,D,20170616,000000,209.2,210.2,205.8,209.6,14434.35,0
+RGS.US,D,20170619,000000,210,210,204.4,207,8654.75,0
+RGS.US,D,20170620,000000,206.2,211.8,204.6,208.8,10812.95,0
+RGS.US,D,20170621,000000,208.8,210.2,199.6,200.2,16072.150000000001,0
+RGS.US,D,20170622,000000,201,204.8,200.2,201.4,5295.950000000001,0
+RGS.US,D,20170623,000000,201.2,205.2,200,204.8,26576.600000000002,0
+RGS.US,D,20170626,000000,204.2,210.6,204.2,206.6,15771.900000000001,0
+RGS.US,D,20170627,000000,206.6,217.4,206.4,207.4,27110.45,0
+RGS.US,D,20170628,000000,209,211.8,200,209.2,16152,0
+RGS.US,D,20170629,000000,209.6,215,206.8,208.4,6838.650000000001,0
+RGS.US,D,20170630,000000,208.2,210.2,204.4,205.4,5663,0
+RGS.US,D,20170703,000000,205.6,211.1,205.2,209.4,3394.75,0
+RGS.US,D,20170705,000000,209,209,202.2,202.6,7339.55,0
+RGS.US,D,20170706,000000,201.8,202.398,199.6,200.6,8904.65,0
+RGS.US,D,20170707,000000,200.8,202.6,199.202,201.8,5744.55,0
+RGS.US,D,20170710,000000,201.6,202.8,198.6,200.2,5688,0
+RGS.US,D,20170711,000000,201.6,205.2,198,201,9060.7,0
+RGS.US,D,20170712,000000,201.2,203.8,199.6,200.8,9579.95,0
+RGS.US,D,20170713,000000,201,203.8,200,202.8,7169.8,0
+RGS.US,D,20170714,000000,202.6,203,200,201.8,6561.05,0
+RGS.US,D,20170717,000000,201,208.4,197.6,204.2,6866,0
+RGS.US,D,20170718,000000,203,205.6,199.2,204.4,11488.6,0
+RGS.US,D,20170719,000000,204.4,208.8,204.4,207.2,3953.75,0
+RGS.US,D,20170720,000000,207,207.8,203.8,205.8,4133.5,0
+RGS.US,D,20170721,000000,207.2,207.2,200,200.2,8055.5,0
+RGS.US,D,20170724,000000,200,201.4,197.2,201.2,6000.75,0
+RGS.US,D,20170725,000000,201.2,207.6,200.2,206.6,7601.950000000001,0
+RGS.US,D,20170726,000000,206.2,209.6,205.2,208.2,4738.650000000001,0
+RGS.US,D,20170727,000000,208,211.4,206.4,210.4,6669.650000000001,0
+RGS.US,D,20170728,000000,210,212,208.8,211.8,4692.900000000001,0
+RGS.US,D,20170731,000000,211.6,212.4,209.7,210.6,8924.95,0
+RGS.US,D,20170801,000000,211,213.4,209.6,212,7788.650000000001,0
+RGS.US,D,20170802,000000,211.8,212.4,207.1,209.4,4361.05,0
+RGS.US,D,20170803,000000,210.4,210.4,203.5,205.8,8197.300000000001,0
+RGS.US,D,20170804,000000,206.6,210.4,205.4,209.6,10890.150000000001,0
+RGS.US,D,20170807,000000,209.4,216.8,205.8,211,9886.5,0
+RGS.US,D,20170808,000000,210,215,207.8,209.8,3543.2000000000003,0
+RGS.US,D,20170809,000000,208.4,213,207.4,211,6816.8,0
+RGS.US,D,20170810,000000,210.8,211.6,207.6,210.2,7655,0
+RGS.US,D,20170811,000000,188.2,212.8,188,205.6,7564.35,0
+RGS.US,D,20170814,000000,206,212,203.8,209.8,4652.7,0
+RGS.US,D,20170815,000000,210,210,204,204,2923.75,0
+RGS.US,D,20170816,000000,204.4,207,203,205.2,5569.05,0
+RGS.US,D,20170817,000000,204.4,207.8,202.8,205,5668.1,0
+RGS.US,D,20170818,000000,203.6,203.6,197.802,201.4,5170.200000000001,0
+RGS.US,D,20170821,000000,201.2,204.4,199.75,200.2,41150.25,0
+RGS.US,D,20170822,000000,200.6,209.8,199.2,206.8,11040.550000000001,0
+RGS.US,D,20170823,000000,217,248.4,217,245,48192.200000000004,0
+RGS.US,D,20170824,000000,242.4,249,241.2,245,17210.9,0
+RGS.US,D,20170825,000000,246,249.8,243.4,249.4,16167.050000000001,0
+RGS.US,D,20170828,000000,248,252.2,243,244.2,14333.300000000001,0
+RGS.US,D,20170829,000000,243.6,254,242,252,17323.100000000002,0
+RGS.US,D,20170830,000000,252.6,260.4,249.02,259.8,16660.600000000002,0
+RGS.US,D,20170831,000000,259.4,268.3,258.8,265.6,18441.4,0
+RGS.US,D,20170901,000000,265.2,272.2,263.2,267.6,11210.550000000001,0
+RGS.US,D,20170905,000000,267.2,274.9,257,260.6,39612.950000000004,0
+RGS.US,D,20170906,000000,261.8,261.8,255,258.6,8116.450000000001,0
+RGS.US,D,20170907,000000,259.8,260,255,256.8,4961.200000000001,0
+RGS.US,D,20170908,000000,256.4,258,254.4,256.2,5027.85,0
+RGS.US,D,20170911,000000,256.6,258.8,254.4,256.6,4907.05,0
+RGS.US,D,20170912,000000,257.8,260.4,255,255.4,6199.650000000001,0
+RGS.US,D,20170913,000000,262.8,270.8,258.4,260,15361.1,0
+RGS.US,D,20170914,000000,260,265.8,256.4,261.4,13759.2,0
+RGS.US,D,20170915,000000,262,265.4,259.2,262.2,27340.5,0
+RGS.US,D,20170918,000000,262.8,271.2,262.2,266.2,12631.050000000001,0
+RGS.US,D,20170919,000000,266,267,260.2,264,11205.35,0
+RGS.US,D,20170920,000000,263.8,270,262,268.2,9602.4,0
+RGS.US,D,20170921,000000,269.4,269.4,265.8,267.2,5610.05,0
+RGS.US,D,20170922,000000,266.2,271.4,265.6,270.8,7618.650000000001,0
+RGS.US,D,20170925,000000,269.2,277,266.4,273.8,10410.7,0
+RGS.US,D,20170926,000000,274,280.4,270.8,276,11734.300000000001,0
+RGS.US,D,20170927,000000,276.6,285.6,276.6,285.2,14401.2,0
+RGS.US,D,20170928,000000,285.8,291.8,284.6,290.2,12520.800000000001,0
+RGS.US,D,20170929,000000,289.4,290,283.6,285.4,10397,0
+RGS.US,D,20171002,000000,289.2,306.6,288.8,305.8,24646.300000000003,0
+RGS.US,D,20171003,000000,305,310,300.1,305,25744.550000000003,0
+RGS.US,D,20171004,000000,304,307.8,304,304.6,11473.75,0
+RGS.US,D,20171005,000000,304,304,298.8,300.2,7512.6,0
+RGS.US,D,20171006,000000,301,303.6,299.8,302.4,6051.3,0
+RGS.US,D,20171009,000000,297.6,298,292.4,295.6,10269.35,0
+RGS.US,D,20171010,000000,297.4,303,297.4,300.6,10266.6,0
+RGS.US,D,20171011,000000,301.2,302.6,294.4,294.8,8631.800000000001,0
+RGS.US,D,20171012,000000,293.2,296.2,290.4,293.4,8153.700000000001,0
+RGS.US,D,20171013,000000,295.8,298.2,294,294.4,12505.300000000001,0
+RGS.US,D,20171016,000000,295,300,295,299.2,10068.75,0
+RGS.US,D,20171017,000000,299,305.2,299,302.6,10148.45,0
+RGS.US,D,20171018,000000,304,309,303.2,307,7442.400000000001,0
+RGS.US,D,20171019,000000,304,306.2,300.6,304.2,6213.950000000001,0
+RGS.US,D,20171020,000000,306,310,305.2,308.6,7951.900000000001,0
+RGS.US,D,20171023,000000,308.8,309.6,304.1,304.4,4587,0
+RGS.US,D,20171024,000000,305.6,307,303,303.8,6193,0
+RGS.US,D,20171025,000000,302.4,304.2,297.5,299.4,6651.200000000001,0
+RGS.US,D,20171026,000000,300,303.6,297.2,297.8,4866.1,0
+RGS.US,D,20171027,000000,297.8,301.4,296.07,300,5919.75,0
+RGS.US,D,20171030,000000,299.3,300.2,291.6,294.8,10033.300000000001,0
+RGS.US,D,20171031,000000,286.2,303.6,286.2,298.6,11651.6,0
+RGS.US,D,20171101,000000,302.8,302.8,291.9,295.6,8895.550000000001,0
+RGS.US,D,20171102,000000,296.2,297.8,292.4,293,10509.2,0
+RGS.US,D,20171103,000000,292,294.8,289.6,291.4,7416.150000000001,0
+RGS.US,D,20171106,000000,290.4,292,288.6,289.6,6692.150000000001,0
+RGS.US,D,20171107,000000,291.2,291.2,287.4,288,9595.300000000001,0
+RGS.US,D,20171108,000000,290.8,291.4,290.8,290.8,4995.200000000001,0
+RGS.US,D,20171109,000000,287.8,288.2,275.8,285,11616.050000000001,0
+RGS.US,D,20171110,000000,284.4,292,284.4,286,12590.800000000001,0
+RGS.US,D,20171113,000000,284.2,289.8,281,287.8,4216.7,0
+RGS.US,D,20171114,000000,287.4,293.6,287.4,291.6,3750.9,0
+RGS.US,D,20171115,000000,290.6,300.4,287.8,298,14684,0
+RGS.US,D,20171116,000000,300.6,316.2,298.72,315.4,9865.150000000001,0
+RGS.US,D,20171117,000000,314,318,312.4,313.6,10533.45,0
+RGS.US,D,20171120,000000,313.4,325.2,312.6,325,10240.35,0
+RGS.US,D,20171121,000000,329.6,331,322,326.2,14550.650000000001,0
+RGS.US,D,20171122,000000,326.4,328.776,321.4,322.4,5357.150000000001,0
+RGS.US,D,20171124,000000,323.4,324,319.2,322.6,2236.05,0
+RGS.US,D,20171127,000000,323.4,323.8,317.6,318,7659,0
+RGS.US,D,20171128,000000,319.6,321.8,314,321.4,7846.450000000001,0
+RGS.US,D,20171129,000000,322,327.6,320,322.8,7229.55,0
+RGS.US,D,20171130,000000,324.2,326.2,317.2,319,7229.950000000001,0
+RGS.US,D,20171201,000000,316.8,317.8,306.6,316.8,5632.450000000001,0
+RGS.US,D,20171204,000000,319.6,326.4,318.6,323.2,7986.3,0
+RGS.US,D,20171205,000000,323.4,326.8,318.6,326.2,6390.1,0
+RGS.US,D,20171206,000000,325,333.6,325,328.6,6635.450000000001,0
+RGS.US,D,20171207,000000,327.8,330.2,321.8,325.4,12065.900000000001,0
+RGS.US,D,20171208,000000,326.2,328,319.6,319.6,3621.9500000000003,0
+RGS.US,D,20171211,000000,319.4,322,317,319.2,12286.6,0
+RGS.US,D,20171212,000000,319,321.6,310.4,310.6,3344.4500000000003,0
+RGS.US,D,20171213,000000,313,318,310.6,311,4219.7,0
+RGS.US,D,20171214,000000,311,312,302.8,305.4,5999.8,0
+RGS.US,D,20171215,000000,306,315.4,306,311.8,21393.350000000002,0
+RGS.US,D,20171218,000000,314.4,321,314.2,320.2,4869.3,0
+RGS.US,D,20171219,000000,320,320,312.8,315.8,4125.900000000001,0
+RGS.US,D,20171220,000000,317,321.2,316.8,317,4195.05,0
+RGS.US,D,20171221,000000,316.2,319.5,315.2,315.4,4593.8,0
+RGS.US,D,20171222,000000,316.2,317,309,309.4,3554.6000000000004,0
+RGS.US,D,20171226,000000,308.4,317,307.4,315.4,5799.5,0
+RGS.US,D,20171227,000000,315.8,319.6,314.2,315.2,12583.5,0
+RGS.US,D,20171228,000000,314.8,316,312,314.4,4058.5,0
+RGS.US,D,20171229,000000,314.4,314.6,306.6,307.2,5106.5,0
+RGS.US,D,20180102,000000,309.2,314.4,307.6,313,5890.150000000001,0
+RGS.US,D,20180103,000000,313.4,314.1,308.4,309.2,3528,0
+RGS.US,D,20180104,000000,310.8,312.4,305.6,311.8,3175.8,0
+RGS.US,D,20180105,000000,312.2,312.2,306.4,311.8,4256.900000000001,0
+RGS.US,D,20180108,000000,309.6,324.6,306,321.8,8219.4,0
+RGS.US,D,20180109,000000,321.2,321.2,310.6,311,7314.200000000001,0
+RGS.US,D,20180110,000000,309,309,301.2,301.2,3995.8,0
+RGS.US,D,20180111,000000,300.8,307.5,297.6,307.4,4200.25,0
+RGS.US,D,20180112,000000,307.2,311,303.8,307.4,3507.3500000000004,0
+RGS.US,D,20180116,000000,310,313.8,304.4,309,4749.650000000001,0
+RGS.US,D,20180117,000000,310.2,311,307.64,310.6,3679.75,0
+RGS.US,D,20180118,000000,310.2,312,304.6,310,4024.4,0
+RGS.US,D,20180119,000000,309.4,319,309.4,317.2,3744.75,0
+RGS.US,D,20180122,000000,316.4,316.4,308.8,309.8,2312.8,0
+RGS.US,D,20180123,000000,310.6,310.6,306,309.4,3397.4500000000003,0
+RGS.US,D,20180124,000000,310.4,316,309.8,313,5901.200000000001,0
+RGS.US,D,20180125,000000,314.2,318.4,313.4,317.8,4805.45,0
+RGS.US,D,20180126,000000,319.2,322.4,315.4,320.6,14856.050000000001,0
+RGS.US,D,20180129,000000,318.6,324.8,318.6,322,4722.25,0
+RGS.US,D,20180130,000000,320,321.8,316.02,318.4,6113,0
+RGS.US,D,20180131,000000,320,321.292,315.6,318.4,6581.950000000001,0
+RGS.US,D,20180201,000000,320,321.2,296.2,313.6,19911,0
+RGS.US,D,20180202,000000,312.8,312.8,304.6,308.2,15786.7,0
+RGS.US,D,20180205,000000,305.6,310.8,304.2,305.8,15424.900000000001,0
+RGS.US,D,20180206,000000,300.2,310.4,300.2,308.8,11183.5,0
+RGS.US,D,20180207,000000,309,309.8,303,304.6,9658,0
+RGS.US,D,20180208,000000,305.2,313.8,305.2,309,9054.65,0
+RGS.US,D,20180209,000000,311.2,315.6,307.2,312.6,13483.400000000001,0
+RGS.US,D,20180212,000000,314,339,313.2,337,18045.15,0
+RGS.US,D,20180213,000000,335.8,338.4,315,326,18619.75,0
+RGS.US,D,20180214,000000,323.6,329.6,314.8,327,14110.5,0
+RGS.US,D,20180215,000000,328.6,331.5,325.6,326,8659.35,0
+RGS.US,D,20180216,000000,325.4,339.6,325.4,330,11206.650000000001,0
+RGS.US,D,20180220,000000,323.6,329,323.6,323.6,13352.1,0
+RGS.US,D,20180221,000000,323,333.8,323,328.8,9898.1,0
+RGS.US,D,20180222,000000,329,335.2,320.2,331,8715,0
+RGS.US,D,20180223,000000,333.4,336,331.4,333,11552.95,0
+RGS.US,D,20180226,000000,334,342.6,333.4,340,7641,0
+RGS.US,D,20180227,000000,339,342.6,330,331,11509.45,0
+RGS.US,D,20180228,000000,331,337,321.8,321.8,12593.150000000001,0
+RGS.US,D,20180301,000000,322,322.7,314.986,317,9399.7,0
+RGS.US,D,20180302,000000,315.4,321.2,314,320.2,8254.5,0
+RGS.US,D,20180305,000000,319,320.8,315.8,318,8890.6,0
+RGS.US,D,20180306,000000,320,325.4,318.8,323.6,7482.8,0
+RGS.US,D,20180307,000000,321.6,325,319.4,322.4,15118.900000000001,0
+RGS.US,D,20180308,000000,323.4,326.2,319.8,320.2,6439.35,0
+RGS.US,D,20180309,000000,321.6,321.8,315,319.6,10169.75,0
+RGS.US,D,20180312,000000,319.8,322.8,318.2,318.4,11871.400000000001,0
+RGS.US,D,20180313,000000,319.2,322.8,313.2,316.4,10666.800000000001,0
+RGS.US,D,20180314,000000,317.8,322.4,316.2,320.2,9280.5,0
+RGS.US,D,20180315,000000,320.2,322.2,318.2,320.8,20248.15,0
+RGS.US,D,20180316,000000,321.6,330.4,320,320,19870.600000000002,0
+RGS.US,D,20180319,000000,320,324,316.2,321.4,10628.550000000001,0
+RGS.US,D,20180320,000000,321.2,323.4,318,318.2,5736.700000000001,0
+RGS.US,D,20180321,000000,316.8,317.8,299.2,303,19606.100000000002,0
+RGS.US,D,20180322,000000,301.2,306,301.2,304.2,12650.25,0
+RGS.US,D,20180323,000000,304.4,304.4,294.6,295.4,11167.400000000001,0
+RGS.US,D,20180326,000000,298.8,300.2,296.8,299.8,9771.7,0
+RGS.US,D,20180327,000000,300.2,301.4,296.6,298.4,9954.400000000001,0
+RGS.US,D,20180328,000000,297.8,306,293.2,305.6,6223.200000000001,0
+RGS.US,D,20180329,000000,306.6,312.3,302.6,302.6,14030.7,0
+RGS.US,D,20180402,000000,302.2,302.6,288,289.2,6906.05,0
+RGS.US,D,20180403,000000,290.6,294.2,286.2,291.2,9815.550000000001,0
+RGS.US,D,20180404,000000,288,296.8,288,295.6,5273.700000000001,0
+RGS.US,D,20180405,000000,296.8,297.102,292,292.8,9080.4,0
+RGS.US,D,20180406,000000,291.6,296.1,287,289.4,10867.85,0
+RGS.US,D,20180409,000000,291.4,292,287,288.4,6404.05,0
+RGS.US,D,20180410,000000,292.2,297.2,291.6,295,7369.75,0
+RGS.US,D,20180411,000000,293.4,297.6,291.8,292.4,5890.650000000001,0
+RGS.US,D,20180412,000000,291.6,297.2,290.804,293.4,5985,0
+RGS.US,D,20180413,000000,295,297.6,291,291.8,4774.55,0
+RGS.US,D,20180416,000000,293.4,298.2,291.6,295.2,16913.7,0
+RGS.US,D,20180417,000000,297.6,305.2,295.8,301.8,8355.35,0
+RGS.US,D,20180418,000000,303.2,309.2,299,305.4,6447.650000000001,0
+RGS.US,D,20180419,000000,304.8,307.2,303.6,304.8,6427.450000000001,0
+RGS.US,D,20180420,000000,303.8,305,301.2,303.2,6659.05,0
+RGS.US,D,20180423,000000,304.4,308.8,303.6,307.8,5320.5,0
+RGS.US,D,20180424,000000,308.8,311,304.2,306,6395.3,0
+RGS.US,D,20180425,000000,306.2,308.6,300.2,303.6,8725.15,0
+RGS.US,D,20180426,000000,304.8,306.2,301.2,304.4,12408.35,0
+RGS.US,D,20180427,000000,305.2,309.4,304.4,305.6,4027.4500000000003,0
+RGS.US,D,20180430,000000,305,313.4,304.4,312.4,9878.400000000001,0
+RGS.US,D,20180501,000000,325.4,349.2,324.3,339.8,22295.75,0
+RGS.US,D,20180502,000000,336.4,338,326.6,328.2,13158.300000000001,0
+RGS.US,D,20180503,000000,325.6,326.6,315.2,318.6,11101.400000000001,0
+RGS.US,D,20180504,000000,317.8,321.4,316.2,319,5044.200000000001,0
+RGS.US,D,20180507,000000,320,322,319.6,320.8,5801,0
+RGS.US,D,20180508,000000,319.2,326,314.4,315.8,8198.45,0
+RGS.US,D,20180509,000000,316.6,317.6,310.6,313.4,5346.55,0
+RGS.US,D,20180510,000000,314,317,313.2,316,4257.8,0
+RGS.US,D,20180511,000000,317,321.2,315.6,319.2,7402.55,0
+RGS.US,D,20180514,000000,320,325.25,314.25,319.6,13941.25,0
+RGS.US,D,20180515,000000,319.2,326.2,318.1,323,9392,0
+RGS.US,D,20180516,000000,323.8,329.6,323.6,327.4,9375.75,0
+RGS.US,D,20180517,000000,326.4,331.8,326.4,331.6,6225.700000000001,0
+RGS.US,D,20180518,000000,332.8,341,331.6,340.4,10769.95,0
+RGS.US,D,20180521,000000,341.6,344.8,333.6,342.6,8945,0
+RGS.US,D,20180522,000000,343.6,347.3,341.8,341.8,9226.35,0
+RGS.US,D,20180523,000000,340.4,347.2,339.6,343.4,5181.75,0
+RGS.US,D,20180524,000000,343.4,346,342,344,7212.700000000001,0
+RGS.US,D,20180525,000000,344.6,347.4,343.2,346.2,7194.05,0
+RGS.US,D,20180529,000000,344.2,347.4,344.2,346,9019.4,0
+RGS.US,D,20180530,000000,347.2,351.2,347,347.4,8111,0
+RGS.US,D,20180531,000000,348,349,345.4,345.8,6662.35,0
+RGS.US,D,20180601,000000,346.8,348.2,342.8,346,8269.95,0
+RGS.US,D,20180604,000000,347.8,349.4,346,347.8,9586.15,0
+RGS.US,D,20180605,000000,347.8,349.4,345.8,349.2,10473.7,0
+RGS.US,D,20180606,000000,350,353.4,348.8,351,10082.300000000001,0
+RGS.US,D,20180607,000000,351.2,354.6,350.4,352.4,6078.85,0
+RGS.US,D,20180608,000000,353.2,355.8,350.2,350.2,8340.15,0
+RGS.US,D,20180611,000000,350.2,352.6,349.8,351.2,8844.15,0
+RGS.US,D,20180612,000000,351.2,352.3,346.8,347.2,7745,0
+RGS.US,D,20180613,000000,347.2,348.1,342,344,11057.1,0
+RGS.US,D,20180614,000000,345,350.4,342,349.8,10376.650000000001,0
+RGS.US,D,20180615,000000,349.8,356.2,348.6,354.8,21540.45,0
+RGS.US,D,20180618,000000,354.8,362.2,353.2,360,13226.45,0
+RGS.US,D,20180619,000000,357.4,366.8,357.4,365.6,9173.1,0
+RGS.US,D,20180620,000000,367.8,372.6,361.4,361.6,10151.7,0
+RGS.US,D,20180621,000000,361.2,362.8,352.4,353.2,7179.8,0
+RGS.US,D,20180622,000000,354.8,354.8,342.6,343.2,16373.85,0
+RGS.US,D,20180625,000000,343.6,344,332.4,334.6,8210.9,0
+RGS.US,D,20180626,000000,335.8,345,331,340.2,23858.25,0
+RGS.US,D,20180627,000000,340.2,344.6,331.2,331.4,4062.8,0
+RGS.US,D,20180628,000000,330,333.4,327.8,331,5848.75,0
+RGS.US,D,20180629,000000,331,332.8,328,330.8,6776.150000000001,0
+RGS.US,D,20180702,000000,330.4,336.4,327.4,336.2,5655.55,0
+RGS.US,D,20180703,000000,335.8,342.2,334.6,337.4,3726.9500000000003,0
+RGS.US,D,20180705,000000,339.4,340.2,335.6,339.6,3207.05,0
+RGS.US,D,20180706,000000,340,344,335.8,337,2672.9500000000003,0
+RGS.US,D,20180709,000000,338.6,345.46,338,343.2,8729.15,0
+RGS.US,D,20180710,000000,343.4,346,341,343.4,10365.550000000001,0
+RGS.US,D,20180711,000000,342.8,351.4,340.4,348.4,8260.800000000001,0
+RGS.US,D,20180712,000000,350.2,350.8,347.4,349.8,6760.200000000001,0
+RGS.US,D,20180713,000000,350,355.4,346.2,351,5898.950000000001,0
+RGS.US,D,20180716,000000,352.2,353.7,348.2,352.8,5660.05,0
+RGS.US,D,20180717,000000,353,356.6,352.5,353.4,4800.95,0
+RGS.US,D,20180718,000000,353.2,355.2,349.3,352.6,5191.75,0
+RGS.US,D,20180719,000000,352,357.4,352,356.4,6865.400000000001,0
+RGS.US,D,20180720,000000,356.6,357.6,354.4,355.8,5468,0
+RGS.US,D,20180723,000000,355.2,358.87,353.6,354.4,6098.85,0
+RGS.US,D,20180724,000000,356.4,356.4,352.8,354.4,5736.35,0
+RGS.US,D,20180725,000000,354.6,356.3,347.6,355.8,5177.85,0
+RGS.US,D,20180726,000000,355.2,358.4,353.4,355.4,5927.6,0
+RGS.US,D,20180727,000000,355.6,356.672,347.2,348.8,4897.6,0
+RGS.US,D,20180730,000000,348.4,355.4,346.6,346.8,4890.7,0
+RGS.US,D,20180731,000000,348.8,350.8,345,349.2,7365.200000000001,0
+RGS.US,D,20180801,000000,349.2,350,341,348.8,6994.650000000001,0
+RGS.US,D,20180802,000000,346.8,355.6,346,354.4,5485.75,0
+RGS.US,D,20180803,000000,353.2,355.4,350.4,352.6,6484.650000000001,0
+RGS.US,D,20180806,000000,352.2,355.4,352,353.6,5764.75,0
+RGS.US,D,20180807,000000,354.8,356.2,352.4,354.2,6804.8,0
+RGS.US,D,20180808,000000,353.4,356.8,352,354.2,8828.65,0
+RGS.US,D,20180809,000000,354.6,358.8,352.4,353.4,5749.150000000001,0
+RGS.US,D,20180810,000000,351,353.6,348.2,349.4,7305.8,0
+RGS.US,D,20180813,000000,349.4,353.2,347.4,353,7196.3,0
+RGS.US,D,20180814,000000,353.6,365.8,352,365.6,5833.5,0
+RGS.US,D,20180815,000000,363.8,366.8,359.4,365.6,7342.200000000001,0
+RGS.US,D,20180816,000000,367,369.38,362.4,365,7995.200000000001,0
+RGS.US,D,20180817,000000,363.4,365.2,361.2,361.8,7544.85,0
+RGS.US,D,20180820,000000,362.8,367.2,358.4,360,11448.650000000001,0
+RGS.US,D,20180821,000000,419.6,443.8,395.02,411.8,73019.90000000001,0
+RGS.US,D,20180822,000000,417.2,448,417.2,426,41607.350000000006,0
+RGS.US,D,20180823,000000,428.8,434.2,422.4,422.8,31316.9,0
+RGS.US,D,20180824,000000,424.8,430.4,423.8,428,28974.7,0
+RGS.US,D,20180827,000000,427.8,432,411.4,427.6,22049.4,0
+RGS.US,D,20180828,000000,429.2,434.2,429.2,430,11367.650000000001,0
+RGS.US,D,20180829,000000,430,430.4,426.4,428.6,15020.1,0
+RGS.US,D,20180830,000000,428.6,432.4,426.2,429.6,12106.400000000001,0
+RGS.US,D,20180831,000000,429.2,431.4,423.2,427.8,9950.95,0
+RGS.US,D,20180904,000000,432.4,432.4,420.6,424,13328.25,0
+RGS.US,D,20180905,000000,423.6,431.6,423.4,429.2,20100.2,0
+RGS.US,D,20180906,000000,429,440,425.4,436.6,16994.600000000002,0
+RGS.US,D,20180907,000000,434.8,440.2,431.8,434.4,20549.800000000003,0
+RGS.US,D,20180910,000000,435.2,435.6,421.4,422.8,16453.8,0
+RGS.US,D,20180911,000000,422.4,423.2,418.4,420,18391.5,0
+RGS.US,D,20180912,000000,419.4,428.6,415.6,428.2,22647.9,0
+RGS.US,D,20180913,000000,429.2,429.2,418.8,420,11877.050000000001,0
+RGS.US,D,20180914,000000,420,423.6,418.2,422.6,12224.95,0
+RGS.US,D,20180917,000000,423.8,425.3,417.7,418.2,13291.25,0
+RGS.US,D,20180918,000000,418.6,424.3,418.1,420.4,13901.050000000001,0
+RGS.US,D,20180919,000000,419.6,424.2,415.8,416.4,10761.400000000001,0
+RGS.US,D,20180920,000000,418.8,424.2,415.6,423.8,12495.300000000001,0
+RGS.US,D,20180921,000000,423.6,424.8,414.2,418.4,30446.850000000002,0
+RGS.US,D,20180924,000000,417.4,417.4,410.4,411.8,6416.950000000001,0
+RGS.US,D,20180925,000000,413.2,413.6,409.2,410.8,9109.25,0
+RGS.US,D,20180926,000000,412.2,414.6,408,408.8,8509.4,0
+RGS.US,D,20180927,000000,409.4,413,406.2,406.6,6185.200000000001,0
+RGS.US,D,20180928,000000,406.2,411.4,406.2,408.6,8107.200000000001,0
+RGS.US,D,20181001,000000,410.8,411.2,401.8,401.8,10209.900000000001,0
+RGS.US,D,20181002,000000,402,405.8,394.8,396.4,8449.800000000001,0
+RGS.US,D,20181003,000000,397.6,404.4,392.6,400,8795.95,0
+RGS.US,D,20181004,000000,398.8,398.8,388.8,391.6,6715.650000000001,0
+RGS.US,D,20181005,000000,393.6,394.6,383,387.4,4656.05,0
+RGS.US,D,20181008,000000,387,387,380,386,4567.1,0
+RGS.US,D,20181009,000000,385.4,399.6,385.4,398.4,14342.1,0
+RGS.US,D,20181010,000000,397.6,399.4,386.7,387.2,12360.050000000001,0
+RGS.US,D,20181011,000000,386.4,391.6,384.7,386.6,11026.35,0
+RGS.US,D,20181012,000000,390.6,393.6,386.602,392.6,8299.15,0
+RGS.US,D,20181015,000000,391.4,396,391.2,393.8,10390.1,0
+RGS.US,D,20181016,000000,396.8,403.4,394.42,402.2,8311,0
+RGS.US,D,20181017,000000,402,403.4,391.2,395,6299.450000000001,0
+RGS.US,D,20181018,000000,394.2,397.9,388.4,389.2,4014.1000000000004,0
+RGS.US,D,20181019,000000,389,393.998,386.8,391.2,4405.85,0
+RGS.US,D,20181022,000000,392.6,398,389.6,392.6,5154.3,0
+RGS.US,D,20181023,000000,389,396.2,384,393.4,7614.35,0
+RGS.US,D,20181024,000000,392.4,396.4,377.6,377.8,13608.6,0
+RGS.US,D,20181025,000000,381.4,390.8,380.9,388.2,10658.800000000001,0
+RGS.US,D,20181026,000000,384.8,387.2,379.8,384,11593.85,0
+RGS.US,D,20181029,000000,389.6,389.8,374.6,380,12684.6,0
+RGS.US,D,20181030,000000,366,370,312,342.2,38003.8,0
+RGS.US,D,20181031,000000,345.4,352,331.3,336.8,29466.75,0
+RGS.US,D,20181101,000000,335,354.2,330.2,347,31826.800000000003,0
+RGS.US,D,20181102,000000,346.6,348.4,336,338.4,20880.5,0
+RGS.US,D,20181105,000000,337.4,350,335,347.8,18642.4,0
+RGS.US,D,20181106,000000,345.6,355.4,345.4,354.2,16292.800000000001,0
+RGS.US,D,20181107,000000,355,361.4,349.6,359.8,9413.2,0
+RGS.US,D,20181108,000000,358.4,360.8,356.2,358.4,10313.85,0
+RGS.US,D,20181109,000000,355.4,362.5,355.4,359.4,14131.400000000001,0
+RGS.US,D,20181112,000000,359.2,361,355.4,356.4,11226.400000000001,0
+RGS.US,D,20181113,000000,356.6,360.004,351.6,355.4,11939.7,0
+RGS.US,D,20181114,000000,357.6,362.6,355.2,358.2,13412,0
+RGS.US,D,20181115,000000,356,365.2,354.9,363.8,18028.100000000002,0
+RGS.US,D,20181116,000000,361.8,364.4,357,361.6,21672.25,0
+RGS.US,D,20181119,000000,359.8,364,351.4,352.6,12205.5,0
+RGS.US,D,20181120,000000,348.8,353.4,335.4,336,19625.4,0
+RGS.US,D,20181121,000000,337.4,349.3,337.4,348.2,9994.300000000001,0
+RGS.US,D,20181123,000000,348,356.6,346.2,350.4,6157.400000000001,0
+RGS.US,D,20181126,000000,352,353.8,348.2,349.8,13829.1,0
+RGS.US,D,20181127,000000,347.4,351.8,345.6,349.6,9512.050000000001,0
+RGS.US,D,20181128,000000,349.6,356.8,343.8,353.6,15378.45,0
+RGS.US,D,20181129,000000,351.2,359.2,349.6,357.6,12824.400000000001,0
+RGS.US,D,20181130,000000,356,367,355.4,365.4,18615.55,0
+RGS.US,D,20181203,000000,369.4,369.4,359.3,361.4,11263.95,0
+RGS.US,D,20181204,000000,361.2,361.2,339,339.6,21575.050000000003,0
+RGS.US,D,20181206,000000,335.8,345.6,335.8,342,14962.300000000001,0
+RGS.US,D,20181207,000000,342,343,327.3,329,20223.600000000002,0
+RGS.US,D,20181210,000000,329.4,329.6,316,317.4,21570.65,0
+RGS.US,D,20181211,000000,321.8,339,320.6,323.4,17134.100000000002,0
+RGS.US,D,20181212,000000,327,332.1,324.2,329.8,11785.900000000001,0
+RGS.US,D,20181213,000000,329.6,332.4,322.9,324.8,12245.050000000001,0
+RGS.US,D,20181214,000000,322.4,330.3,317.6,318.6,14197.650000000001,0
+RGS.US,D,20181217,000000,317.2,320.6,313.6,313.8,24439.2,0
+RGS.US,D,20181218,000000,315.4,320,307,311.6,19294.05,0
+RGS.US,D,20181219,000000,312,319.4,309.6,310.4,12441.550000000001,0
+RGS.US,D,20181220,000000,309,315.4,306.8,310,13880.400000000001,0
+RGS.US,D,20181221,000000,310.8,312,301.2,304,73977.65000000001,0
+RGS.US,D,20181224,000000,303.8,318,303,313.2,13326.35,0
+RGS.US,D,20181226,000000,313.6,325,310,324.6,14624.050000000001,0
+RGS.US,D,20181227,000000,319.6,329,318.54,328.8,12219.400000000001,0
+RGS.US,D,20181228,000000,330,339.8,329.8,335.2,16295.400000000001,0
+RGS.US,D,20181231,000000,337.6,339,330.4,339,13393.6,0
+RGS.US,D,20190102,000000,333.8,346,330.8,342.6,16739.5,0
+RGS.US,D,20190103,000000,341.4,344.4,330.5,338.6,16994.8,0
+RGS.US,D,20190104,000000,342.6,354.2,342.2,351,16893.75,0
+RGS.US,D,20190107,000000,351.2,360.6,349.8,358.2,19191,0
+RGS.US,D,20190108,000000,362.2,372.2,362.2,371.4,16137.6,0
+RGS.US,D,20190109,000000,373.2,381.2,370.8,378.4,11736.25,0
+RGS.US,D,20190110,000000,376.4,381.6,372.2,379.8,11779.550000000001,0
+RGS.US,D,20190111,000000,378,382.6,370.8,381,10092.050000000001,0
+RGS.US,D,20190114,000000,379.6,382.4,377.6,378.2,9748.7,0
+RGS.US,D,20190115,000000,379.2,381.4,373.4,376.8,14928.300000000001,0
+RGS.US,D,20190116,000000,376.8,382.4,376.8,380,10408.5,0
+RGS.US,D,20190117,000000,378.4,383.4,378.4,380,15877.5,0
+RGS.US,D,20190118,000000,380,382.9,379,381.2,19356.5,0
+RGS.US,D,20190122,000000,379.6,391.418,378.6,380,12751,0
+RGS.US,D,20190123,000000,381,384.4,374.6,379.2,11438.800000000001,0
+RGS.US,D,20190124,000000,379.4,385.2,378.6,379,32844.1,0
+RGS.US,D,20190125,000000,378.8,383.6,372,379.4,16233.85,0
+RGS.US,D,20190128,000000,374.6,374.8,361,362.2,19732.75,0
+RGS.US,D,20190129,000000,370.2,370.4,322.802,348.4,23411.9,0
+RGS.US,D,20190130,000000,353.4,369.2,350.2,369,25442.600000000002,0
+RGS.US,D,20190131,000000,369,374.6,367.4,373,20118.050000000003,0
+RGS.US,D,20190201,000000,379.2,383.4,370.6,378.2,49283.950000000004,0
+RGS.US,D,20190204,000000,372.4,374.4,360.6,367.2,25007,0
+RGS.US,D,20190205,000000,367.8,373.6,362.4,372.2,17396,0
+RGS.US,D,20190206,000000,372,376.4,365,374,17458.65,0
+RGS.US,D,20190207,000000,369.6,376,367.6,368.6,16581,0
+RGS.US,D,20190208,000000,367.2,375.6,365.6,368,39253.05,0
+RGS.US,D,20190211,000000,369.2,375.4,366.8,373,10563.050000000001,0
+RGS.US,D,20190212,000000,373.4,375.8,368.2,369.4,11160.150000000001,0
+RGS.US,D,20190213,000000,369.6,373.2,369,369.8,10780.2,0
+RGS.US,D,20190214,000000,368.2,371.2,366.8,367.8,15932.1,0
+RGS.US,D,20190215,000000,369.8,371,366.3,367.2,14170,0
+RGS.US,D,20190219,000000,365.8,367.4,361.6,365.2,12805.550000000001,0
+RGS.US,D,20190220,000000,364.6,366.8,361.4,362.2,12065.7,0
+RGS.US,D,20190221,000000,361.4,364.4,360.8,362.4,7437.75,0
+RGS.US,D,20190222,000000,363.8,364,361.4,363.8,10148.95,0
+RGS.US,D,20190225,000000,365.4,366.2,360.8,362.4,9783.7,0
+RGS.US,D,20190226,000000,362,363.4,360.6,361.6,9324.15,0
+RGS.US,D,20190227,000000,361.2,363.4,359,362,7969.05,0
+RGS.US,D,20190228,000000,361.8,366.6,360.6,361.8,6492.1,0
+RGS.US,D,20190301,000000,364.2,368.2,358.4,368,11213.050000000001,0
+RGS.US,D,20190304,000000,367.8,371.6,366,370.6,11132.75,0
+RGS.US,D,20190305,000000,372,376.8,370.8,373.8,13565.1,0
+RGS.US,D,20190306,000000,373.8,374.2,367.2,370.4,13052.1,0
+RGS.US,D,20190307,000000,369.6,372,362.6,363,12822.650000000001,0
+RGS.US,D,20190308,000000,361.2,363.8,355.6,362.2,6929.200000000001,0
+RGS.US,D,20190311,000000,363.4,367.6,361.4,367.2,7427.5,0
+RGS.US,D,20190312,000000,368,368.4,364.6,366.8,7756.700000000001,0
+RGS.US,D,20190313,000000,367.8,374,367.8,370.8,9186.35,0
+RGS.US,D,20190314,000000,370.4,372.6,368.4,368.4,9560.65,0
+RGS.US,D,20190315,000000,370.4,376,369.6,371.2,33388.85,0
+RGS.US,D,20190318,000000,371.8,377,371.8,373.8,10932.35,0
+RGS.US,D,20190319,000000,375.8,376,370,370.4,7176.150000000001,0
+RGS.US,D,20190320,000000,370.6,375.8,369.2,371.2,11826.1,0
+RGS.US,D,20190321,000000,370,377.8,370,374.8,13322.5,0
+RGS.US,D,20190322,000000,373.4,375.4,365,365.2,10430.2,0
+RGS.US,D,20190325,000000,366.4,373,365.2,371.4,13842.150000000001,0
+RGS.US,D,20190326,000000,374.2,379.4,373,376,15711.1,0
+RGS.US,D,20190327,000000,376.6,389.3,376.4,385.8,25828.75,0
+RGS.US,D,20190328,000000,387.2,397.6,387.2,396.6,19109.45,0
+RGS.US,D,20190329,000000,394.4,399,390.8,393.4,21927.25,0
+RGS.US,D,20190401,000000,396.4,398,394.6,397.6,7920.200000000001,0
+RGS.US,D,20190402,000000,397.6,398.4,394.8,394.8,7575.35,0
+RGS.US,D,20190403,000000,395.4,397.4,394.6,394.8,8717.300000000001,0
+RGS.US,D,20190404,000000,395.4,397.8,393.2,396.6,6156.75,0
+RGS.US,D,20190405,000000,403.6,409.7,400,408.8,11223.550000000001,0
+RGS.US,D,20190408,000000,408.2,414.4,406.2,414.2,5461.450000000001,0
+RGS.US,D,20190409,000000,414.4,416.8,409.6,410.4,10389.6,0
+RGS.US,D,20190410,000000,410.4,411.8,407.2,409.8,11297.6,0
+RGS.US,D,20190411,000000,408.6,408.6,403,403.6,10476.1,0
+RGS.US,D,20190412,000000,405.4,405.4,399,399.8,11539.900000000001,0
+RGS.US,D,20190415,000000,399.6,401.8,395.7,399.8,9882.050000000001,0
+RGS.US,D,20190416,000000,401.4,406.2,399.2,406,8205.2,0
+RGS.US,D,20190417,000000,406,407.4,395.2,395.6,14061.800000000001,0
+RGS.US,D,20190418,000000,396,398.6,394.4,394.8,6467.1,0
+RGS.US,D,20190422,000000,393.6,394,380.8,385.2,13114,0
+RGS.US,D,20190423,000000,385.4,390.6,383.6,388,13499.7,0
+RGS.US,D,20190424,000000,388,395.6,388,393.6,9836.25,0
+RGS.US,D,20190425,000000,393,394.6,387.4,392.2,9489.1,0
+RGS.US,D,20190426,000000,392.8,396.4,389.8,396.2,7110.6,0
+RGS.US,D,20190429,000000,395.8,397.8,391.8,393,8761,0
+RGS.US,D,20190430,000000,396.2,404.6,353.1,374.4,37142.4,0
+RGS.US,D,20190501,000000,377,377,353.8,354,19269.05,0
+RGS.US,D,20190502,000000,354.2,363.2,354.2,362.2,17442.100000000002,0
+RGS.US,D,20190503,000000,363.6,376.6,363.6,375.2,22932.4,0
+RGS.US,D,20190506,000000,371.4,380.4,370.2,380,13853.150000000001,0
+RGS.US,D,20190507,000000,378.8,383,376.2,377.2,15765.1,0
+RGS.US,D,20190508,000000,376.8,379.2,373,375.4,18538.850000000002,0
+RGS.US,D,20190509,000000,372,379.6,371.2,375,12895.400000000001,0
+RGS.US,D,20190510,000000,374.4,381.2,371.8,380,9943.650000000001,0
+RGS.US,D,20190513,000000,373.8,375.8,369.6,372,9467.45,0
+RGS.US,D,20190514,000000,372.6,373.6,366.8,367.6,18088.2,0
+RGS.US,D,20190515,000000,365,372,362.4,370.2,11402.45,0
+RGS.US,D,20190516,000000,372,380,370.4,376.8,10566.050000000001,0
+RGS.US,D,20190517,000000,374.6,385.4,373.4,377.4,13194.95,0
+RGS.US,D,20190520,000000,375.4,379,374,376.6,11269.75,0
+RGS.US,D,20190521,000000,376.8,390.2,376.8,389.4,14291.95,0
+RGS.US,D,20190522,000000,388.2,394.8,388.2,391.2,13517.7,0
+RGS.US,D,20190523,000000,388.2,390.7,372.2,374.2,14147.400000000001,0
+RGS.US,D,20190524,000000,376,386.6,376,385.2,12826.85,0
+RGS.US,D,20190528,000000,385.8,391.4,384.8,388.8,14072.5,0
+RGS.US,D,20190529,000000,387.6,389.4,376.6,377.2,14445.550000000001,0
+RGS.US,D,20190530,000000,377.8,384.4,377.4,383.2,10000.6,0
+RGS.US,D,20190531,000000,379.2,379.2,372,372.8,12788.050000000001,0
+RGS.US,D,20190603,000000,373.8,373.8,362.6,366,17319.75,0
+RGS.US,D,20190604,000000,368,378.2,367.8,375,15908.050000000001,0
+RGS.US,D,20190605,000000,375.8,375.8,369.5,373,12926.25,0
+RGS.US,D,20190606,000000,373.8,373.8,364.6,366.2,8645.95,0
+RGS.US,D,20190607,000000,367.8,374.6,367,370.8,8804.35,0
+RGS.US,D,20190610,000000,370.4,376.9,369.4,375,8927.85,0
+RGS.US,D,20190611,000000,377.4,380,366.4,372.2,9291.95,0
+RGS.US,D,20190612,000000,370.6,385,370.6,383.6,11416.95,0
+RGS.US,D,20190613,000000,385.8,390.3,378.61,385.6,9916.6,0
+RGS.US,D,20190614,000000,384.4,391.2,383.2,386.8,8100.85,0
+RGS.US,D,20190617,000000,387.8,387.8,366.4,367.2,10562.300000000001,0
+RGS.US,D,20190618,000000,369.2,375.4,364.1,365.8,6337.200000000001,0
+RGS.US,D,20190619,000000,367.2,367.6,358.4,364.6,7277.200000000001,0
+RGS.US,D,20190620,000000,367.4,369,356.6,357.4,8200.7,0
+RGS.US,D,20190621,000000,355.2,357.2,352.8,354,21986.4,0
+RGS.US,D,20190624,000000,354.8,364,353.6,355.2,11803.45,0
+RGS.US,D,20190625,000000,352.4,353.8,321.8,323.8,22196.25,0
+RGS.US,D,20190626,000000,324,329.8,323.4,324,10940.800000000001,0
+RGS.US,D,20190627,000000,324,335,322.8,334,15053.5,0
+RGS.US,D,20190628,000000,335.2,337.4,329.2,332,29663.4,0
+RGS.US,D,20190701,000000,336,341.5,335.2,339.8,12539.5,0
+RGS.US,D,20190702,000000,339.4,344,338,340.8,13714.45,0
+RGS.US,D,20190703,000000,341.8,348.2,341.8,346,7905.700000000001,0
+RGS.US,D,20190705,000000,343.4,346.5,337,344.4,11166.400000000001,0
+RGS.US,D,20190708,000000,342.4,350.4,341.6,349,12116.800000000001,0
+RGS.US,D,20190709,000000,346.8,349.6,343,345,12389.800000000001,0
+RGS.US,D,20190710,000000,347.4,358.6,346,354.4,16758.350000000002,0
+RGS.US,D,20190711,000000,355.8,358.4,351.8,356.6,13468.900000000001,0
+RGS.US,D,20190712,000000,356.2,359.2,353,355.6,15775.150000000001,0
+RGS.US,D,20190715,000000,356.4,364.2,354.2,362.4,11184,0
+RGS.US,D,20190716,000000,361.6,369.1,361.6,366.2,9009.800000000001,0
+RGS.US,D,20190717,000000,366.2,369,362.8,363,10768.050000000001,0
+RGS.US,D,20190718,000000,363,367.6,357.5,359.8,14564.900000000001,0
+RGS.US,D,20190719,000000,359.8,370.8,358.9,367.6,16560.8,0
+RGS.US,D,20190722,000000,367.4,370,360.1,362.8,5805.85,0
+RGS.US,D,20190723,000000,364.2,365.2,357,362.4,7708.700000000001,0
+RGS.US,D,20190724,000000,359.8,367.4,356.2,366.6,6413.8,0
+RGS.US,D,20190725,000000,366.4,366.4,357.4,357.6,4205.400000000001,0
+RGS.US,D,20190726,000000,358,365.4,358,363.8,4415.7,0
+RGS.US,D,20190729,000000,363.6,365,360.5,364.4,5866,0
+RGS.US,D,20190730,000000,361,365.3,358.6,364.4,7847.400000000001,0
+RGS.US,D,20190731,000000,364.4,376.2,364.4,366,11655.1,0
+RGS.US,D,20190801,000000,365.6,367.4,349,349.6,8824.7,0
+RGS.US,D,20190802,000000,340,352.8,338.484,340,6909.900000000001,0
+RGS.US,D,20190805,000000,334.2,337.3,326.4,333.6,11343.2,0
+RGS.US,D,20190806,000000,334.4,345.5,334.4,344.4,6392,0
+RGS.US,D,20190807,000000,340.8,353,339.6,351,14647.95,0
+RGS.US,D,20190808,000000,353.4,357.6,351.2,355.4,7773.25,0
+RGS.US,D,20190809,000000,354.6,361,352.4,360,14970.75,0
+RGS.US,D,20190812,000000,358,361.8,354.4,359.2,8037,0
+RGS.US,D,20190813,000000,359.6,364.6,358.6,361.6,9528.95,0
+RGS.US,D,20190814,000000,356.4,357,348.2,353.2,7388.150000000001,0
+RGS.US,D,20190815,000000,353,356.6,348.1,350.2,8782.15,0
+RGS.US,D,20190816,000000,351.2,359.8,351.2,353.8,9238.1,0
+RGS.US,D,20190819,000000,359.4,368,354.4,358.8,9972.5,0
+RGS.US,D,20190820,000000,357.6,360.8,348.2,354,17494.4,0
+RGS.US,D,20190821,000000,357,357,341.6,342.8,13492.900000000001,0
+RGS.US,D,20190822,000000,344.2,347.2,338.6,342,8476.25,0
+RGS.US,D,20190823,000000,340.2,345,333.6,336,10018.45,0
+RGS.US,D,20190826,000000,338.2,338.2,315.4,318.4,39810.15,0
+RGS.US,D,20190827,000000,316.4,324.6,290,293.6,43698.75,0
+RGS.US,D,20190828,000000,290.4,314,290.4,307,30255,0
+RGS.US,D,20190829,000000,311.2,324.2,309.6,321.2,49479.200000000004,0
+RGS.US,D,20190830,000000,331.2,332.8,322.2,323.4,27214.7,0
+RGS.US,D,20190903,000000,321.4,329.1,317.4,326.8,37778.3,0
+RGS.US,D,20190904,000000,329.2,336.2,325.6,330,29938.2,0
+RGS.US,D,20190905,000000,333.4,340,329.6,337,33920.25,0
+RGS.US,D,20190906,000000,338.4,340.8,329.8,331.4,76179.35,0
+RGS.US,D,20190909,000000,333,362.2,333,362,35476.9,0
+RGS.US,D,20190910,000000,360.4,379,351.2,376.8,31256.15,0
+RGS.US,D,20190911,000000,376.8,385,369.4,373.2,13621.150000000001,0
+RGS.US,D,20190912,000000,372.8,382,368.6,380.8,16767.9,0
+RGS.US,D,20190913,000000,383.6,399.8,383.4,392.2,26957.15,0
+RGS.US,D,20190916,000000,388.6,391.998,383.4,385.8,20641,0
+RGS.US,D,20190917,000000,383.4,393,381.4,390.6,16371.1,0
+RGS.US,D,20190918,000000,390.2,392.2,384.4,386.8,13782.650000000001,0
+RGS.US,D,20190919,000000,389.2,401.6,387.6,400,21805.25,0
+RGS.US,D,20190920,000000,403.2,404.8,399.4,400,39349.75,0
+RGS.US,D,20190923,000000,400,419.8,399.6,414,24056.45,0
+RGS.US,D,20190924,000000,413.2,414.8,399.8,406.2,22723,0
+RGS.US,D,20190925,000000,406,410.7,403.9,408.2,10656,0
+RGS.US,D,20190926,000000,407.4,408.3,399.6,400.8,8644.75,0
+RGS.US,D,20190927,000000,401.8,405.2,399.2,403.4,10068.800000000001,0
+RGS.US,D,20190930,000000,403,409.8,402.6,404.4,12338.75,0
+RGS.US,D,20191001,000000,406,413.4,401.8,404.8,12899.5,0
+RGS.US,D,20191002,000000,402,408.5,399.8,405.8,8250.75,0
+RGS.US,D,20191003,000000,403.6,409.6,398.8,405.8,8114.5,0
+RGS.US,D,20191004,000000,405.8,410,402.344,409.2,10179.85,0
+RGS.US,D,20191007,000000,414.6,414.6,404.6,405.2,15835.900000000001,0
+RGS.US,D,20191008,000000,401.6,403.4,397.8,399.8,18123.45,0
+RGS.US,D,20191009,000000,401.2,402.6,394.6,399.6,10700.7,0
+RGS.US,D,20191010,000000,399,407,396.6,397.4,14460.25,0
+RGS.US,D,20191011,000000,402.4,406.9,397.6,402.2,13101.5,0
+RGS.US,D,20191014,000000,399,401.4,391.2,393.4,12481.800000000001,0
+RGS.US,D,20191015,000000,393.6,400.6,391,400,10494.1,0
+RGS.US,D,20191016,000000,398.2,406,396.6,403,7601.200000000001,0
+RGS.US,D,20191017,000000,404.8,414.2,401.8,413,12199.050000000001,0
+RGS.US,D,20191018,000000,411.2,418.8,410.4,417.4,8770.4,0
+RGS.US,D,20191021,000000,420,432.2,420,429.6,11393.1,0
+RGS.US,D,20191022,000000,429.6,448.6,428.5,445.6,18285.95,0
+RGS.US,D,20191023,000000,447.6,459.6,440.806,452.2,21118.100000000002,0
+RGS.US,D,20191024,000000,453.8,456.1,446.8,453.6,12610.150000000001,0
+RGS.US,D,20191025,000000,452.8,457.2,449.8,453.2,10082.35,0
+RGS.US,D,20191028,000000,455.4,465.4,451,460.6,14213.75,0
+RGS.US,D,20191029,000000,450,450,412.252,443.6,40572.200000000004,0
+RGS.US,D,20191030,000000,440.4,445.8,422.1,424,29067.15,0
+RGS.US,D,20191031,000000,424.6,424.6,396.4,412,25560.850000000002,0
+RGS.US,D,20191101,000000,414,418.2,399.3,404.4,19565.75,0
+RGS.US,D,20191104,000000,406.4,406.4,395,403.6,27854.15,0
+RGS.US,D,20191105,000000,404.6,404.6,376.6,379.8,22222.65,0
+RGS.US,D,20191106,000000,376.6,378.76,357.4,360.6,30734.550000000003,0
+RGS.US,D,20191107,000000,364.4,371.2,361.2,371,19761.75,0
+RGS.US,D,20191108,000000,370.8,373,365.8,370,16173.5,0
+RGS.US,D,20191111,000000,365.6,367,337.4,347,27831.45,0
+RGS.US,D,20191112,000000,348,348,332.8,338.4,22116.2,0
+RGS.US,D,20191113,000000,334.8,335.4,326.6,334.6,17691.65,0
+RGS.US,D,20191114,000000,334.2,342.4,330.4,331.4,14086.650000000001,0
+RGS.US,D,20191115,000000,333.2,336.8,322.2,325.2,13790.900000000001,0
+RGS.US,D,20191118,000000,324,326.2,318.4,324.2,7637.900000000001,0
+RGS.US,D,20191119,000000,323,325.8,317.6,324.2,13808.150000000001,0
+RGS.US,D,20191120,000000,322.8,323.6,314.8,322.6,14844.25,0
+RGS.US,D,20191121,000000,322.4,322.4,309.8,311.2,13402.400000000001,0
+RGS.US,D,20191122,000000,314.2,314.2,307.2,311.2,6924.85,0
+RGS.US,D,20191125,000000,312,318.8,310.4,317.8,10316.2,0
+RGS.US,D,20191126,000000,317.2,322.8,314.2,321.4,12756.800000000001,0
+RGS.US,D,20191127,000000,322.4,327,318.8,320.4,8120.05,0
+RGS.US,D,20191129,000000,319.6,326,316.2,322.6,4530.7,0
+RGS.US,D,20191202,000000,322.6,332.6,320.4,329.6,14003.400000000001,0
+RGS.US,D,20191203,000000,327,327.2,316.4,326.6,19083.95,0
+RGS.US,D,20191204,000000,327.4,331.2,322,326,15150.25,0
+RGS.US,D,20191205,000000,331.4,333.4,326.8,329.4,12846.400000000001,0
+RGS.US,D,20191206,000000,333.6,344.4,331.2,340,15063.75,0
+RGS.US,D,20191209,000000,340,342.4,336.2,339.8,20536,0
+RGS.US,D,20191210,000000,337.2,343.4,336.2,340.2,14383.800000000001,0
+RGS.US,D,20191211,000000,341.8,346.2,338.8,343.6,10440.150000000001,0
+RGS.US,D,20191212,000000,343.2,351,340.8,347.8,14830.6,0
+RGS.US,D,20191213,000000,348.4,354,340.2,351.2,14112.85,0
+RGS.US,D,20191216,000000,352.8,354.6,339.2,340.4,13842.45,0
+RGS.US,D,20191217,000000,337.6,346.8,337.6,345,10534.300000000001,0
+RGS.US,D,20191218,000000,346,346,340.6,344.2,10411.7,0
+RGS.US,D,20191219,000000,345,356.8,340.2,353,16989.4,0
+RGS.US,D,20191220,000000,353.2,358.2,342.4,349.6,77445.05,0
+RGS.US,D,20191223,000000,353,354.4,344.2,352.4,15907.900000000001,0
+RGS.US,D,20191224,000000,354,361.4,354,358.2,5351.75,0
+RGS.US,D,20191226,000000,359.8,359.8,352.4,358.6,13674.150000000001,0
+RGS.US,D,20191227,000000,359.8,362,356.4,359,9655.550000000001,0
+RGS.US,D,20191230,000000,358.6,361.6,355.8,359.6,6853.150000000001,0
+RGS.US,D,20191231,000000,358,362.9,357.2,357.4,13651.5,0
+RGS.US,D,20200102,000000,344,350.8,324,333.6,24584.4,0
+RGS.US,D,20200103,000000,328.2,331.4,318.8,321.6,23915.65,0
+RGS.US,D,20200106,000000,318.6,321.2,311.8,317,16905.55,0
+RGS.US,D,20200107,000000,316.8,325.8,306.4,317.6,12156,0
+RGS.US,D,20200108,000000,318,333.6,315.578,331,13876.300000000001,0
+RGS.US,D,20200109,000000,333,339.6,330.2,336.4,19564.65,0
+RGS.US,D,20200110,000000,336.8,336.8,323.4,325.8,11869.7,0
+RGS.US,D,20200113,000000,327.4,328.6,320.8,325.8,7395.1,0
+RGS.US,D,20200114,000000,325.8,331,320.6,330,8691.4,0
+RGS.US,D,20200115,000000,330.4,338.6,330,335.8,8006.400000000001,0
+RGS.US,D,20200116,000000,338.2,362.9,334.6,361.4,22190.75,0
+RGS.US,D,20200117,000000,362.2,363,353.8,360.4,10528.650000000001,0
+RGS.US,D,20200121,000000,358.2,361,348,359.2,12300.900000000001,0
+RGS.US,D,20200122,000000,360,362.8,343,343.6,9278.95,0
+RGS.US,D,20200123,000000,341.8,351.8,336.4,350.2,10985.300000000001,0
+RGS.US,D,20200124,000000,349.6,354.4,345,353.4,16765.65,0
+RGS.US,D,20200127,000000,346.8,351.6,341.2,343.8,9641.550000000001,0
+RGS.US,D,20200128,000000,345.6,349.6,338.6,339.4,8822.15,0
+RGS.US,D,20200129,000000,338,339.9,320.6,329.2,23415.350000000002,0
+RGS.US,D,20200130,000000,326.4,333.9,316.8,321.6,13031.150000000001,0
+RGS.US,D,20200131,000000,321.4,322.6,310.2,310.4,11019.800000000001,0
+RGS.US,D,20200203,000000,313,314,302.4,308,18362.850000000002,0
+RGS.US,D,20200204,000000,354.2,354.778,296.8,299.8,38006.700000000004,0
+RGS.US,D,20200205,000000,302.8,302.8,294.2,296.4,17961.3,0
+RGS.US,D,20200206,000000,299.6,312.328,297,297.2,20575.550000000003,0
+RGS.US,D,20200207,000000,294.8,296.2,281,283,16823.15,0
+RGS.US,D,20200210,000000,281.8,282,266.8,267.8,17950.4,0
+RGS.US,D,20200211,000000,268,275.2,260.6,263.4,15979.050000000001,0
+RGS.US,D,20200212,000000,265.2,277.6,262.8,268.4,17534.25,0
+RGS.US,D,20200213,000000,267.4,276.2,265.6,275.4,11765.25,0
+RGS.US,D,20200214,000000,275.8,276.6,266.6,267.2,12396.550000000001,0
+RGS.US,D,20200218,000000,266.8,276.6,264.8,275.6,13390.400000000001,0
+RGS.US,D,20200219,000000,278,287.2,274.8,285,20004.65,0
+RGS.US,D,20200220,000000,283.4,286.4,269,273,11585.85,0
+RGS.US,D,20200221,000000,272.4,273.8,266.4,271.6,9111.550000000001,0
+RGS.US,D,20200224,000000,262.8,272.2,262,266.2,12789.800000000001,0
+RGS.US,D,20200225,000000,267,267.4,254,257.6,15447.150000000001,0
+RGS.US,D,20200226,000000,258.8,268,254.2,257.4,14544.2,0
+RGS.US,D,20200227,000000,251,262.4,244.5,256.2,24050.45,0
+RGS.US,D,20200228,000000,248.2,260.4,247.8,255.2,17994.3,0
+RGS.US,D,20200302,000000,255,255,243.2,249.4,19052.7,0
+RGS.US,D,20200303,000000,248.4,253.9,236.6,239.2,15476.6,0
+RGS.US,D,20200304,000000,239.8,242,224.6,230,16925.5,0
+RGS.US,D,20200305,000000,225.8,233,220.6,224.4,24288.15,0
+RGS.US,D,20200306,000000,218.8,221.6,210.8,217.6,22129.4,0
+RGS.US,D,20200309,000000,206,217.8,198.2,205.8,28524.600000000002,0
+RGS.US,D,20200310,000000,209.4,212.4,191.4,203.6,25406.95,0
+RGS.US,D,20200311,000000,199,201.8,186,188.8,15337.400000000001,0
+RGS.US,D,20200312,000000,177.2,189,169.3,186.8,16338.7,0
+RGS.US,D,20200313,000000,194,201.6,182.1,184.2,18823.600000000002,0
+RGS.US,D,20200316,000000,171,171,139.2,139.4,17151,0
+RGS.US,D,20200317,000000,140.6,180,135.6,179,35407.5,0
+RGS.US,D,20200318,000000,168.6,168.6,139.4,150.6,40301.15,0
+RGS.US,D,20200319,000000,150,160,141.2,153.6,25637.550000000003,0
+RGS.US,D,20200320,000000,152.4,156.2,127.2,130.6,37019.65,0
+RGS.US,D,20200323,000000,128.4,129.816,111.6,119.4,19706.5,0
+RGS.US,D,20200324,000000,124.6,161,124.6,157,20539.65,0
+RGS.US,D,20200325,000000,161.6,167.6,140.8,163.2,40124,0
+RGS.US,D,20200326,000000,164.8,198.6,163.9,175.6,18309.3,0
+RGS.US,D,20200327,000000,170.4,170.4,129.4,131.4,44106.700000000004,0
+RGS.US,D,20200330,000000,131.6,133.738,116.4,126.6,27474.100000000002,0
+RGS.US,D,20200331,000000,127.2,137,116,118.2,30136.5,0
+RGS.US,D,20200401,000000,117,117.4,98,99.4,28555.100000000002,0
+RGS.US,D,20200402,000000,95.8,103.4,90.2,92.6,34263.5,0
+RGS.US,D,20200403,000000,94,97.8,84.402,94,26629.4,0
+RGS.US,D,20200406,000000,99.2,106.4,98.7,100.8,23326.300000000003,0
+RGS.US,D,20200407,000000,105.8,126.8,104.2,120.2,58472.350000000006,0
+RGS.US,D,20200408,000000,120,141.8,119.6,135,89612.65000000001,0
+RGS.US,D,20200409,000000,140.8,159.4,140.8,155.2,63467.450000000004,0
+RGS.US,D,20200413,000000,155.8,172.8,145.8,168.6,38624.700000000004,0
+RGS.US,D,20200414,000000,177.4,201.5,176.98,200.4,36220.65,0
+RGS.US,D,20200415,000000,188,193.8,164.8,165.4,40546.100000000006,0
+RGS.US,D,20200416,000000,166.2,176,145.6,148.8,27282.850000000002,0
+RGS.US,D,20200417,000000,163.6,190,163.6,175.8,33509.200000000004,0
+RGS.US,D,20200420,000000,174.6,174.6,160.2,168.4,25086.45,0
+RGS.US,D,20200421,000000,164.6,179.2,160.4,170.4,17590,0
+RGS.US,D,20200422,000000,176,178.4,166.4,172,17299.7,0
+RGS.US,D,20200423,000000,172.6,188.4,172.6,184.2,23593.800000000003,0
+RGS.US,D,20200424,000000,185.2,191.2,183.4,189,12605.550000000001,0
+RGS.US,D,20200427,000000,194,233.4,194,224,41162.55,0
+RGS.US,D,20200428,000000,246.4,258,220.8,224,49244.100000000006,0
+RGS.US,D,20200429,000000,231.4,257.4,217.4,255.4,50425.350000000006,0
+RGS.US,D,20200430,000000,248,254.4,233.6,248.4,24318.050000000003,0
+RGS.US,D,20200501,000000,240,247.3,211.8,223.6,33890.3,0
+RGS.US,D,20200504,000000,215.4,216.7,200.2,214.8,23601.95,0
+RGS.US,D,20200505,000000,224.6,229.8,204.9,205,25021.5,0
+RGS.US,D,20200506,000000,208.6,213.398,200.2,200.4,14711.75,0
+RGS.US,D,20200507,000000,207,210.55,190.8,201.2,28548.2,0
+RGS.US,D,20200508,000000,211,226.5,206.4,222,37020.950000000004,0
+RGS.US,D,20200511,000000,220.2,220.2,202.2,203.4,33206.25,0
+RGS.US,D,20200512,000000,204,206.176,183,183.8,26489.800000000003,0
+RGS.US,D,20200513,000000,183,183,157.8,164.6,34065.8,0
+RGS.US,D,20200514,000000,160.6,167.5,145,162,39006.65,0
+RGS.US,D,20200515,000000,162.8,185.4,162.2,177,27723.4,0
+RGS.US,D,20200518,000000,194.8,209.6,187.4,205.6,46365.9,0
+RGS.US,D,20200519,000000,209,225.4,198,209.6,30889.4,0
+RGS.US,D,20200520,000000,215.4,223.6,200.8,211.4,41900.100000000006,0
+RGS.US,D,20200521,000000,210.4,214,195.2,213,29277.600000000002,0
+RGS.US,D,20200522,000000,213,214.798,203.3,207,15553,0
+RGS.US,D,20200526,000000,216.4,232.62,211.25,218.4,34624,0
+RGS.US,D,20200527,000000,226.4,227.6,204.4,222.8,38372.6,0
+RGS.US,D,20200528,000000,223.8,226,212.232,216.8,39821.55,0
+RGS.US,D,20200529,000000,212.6,217.6,205,210.4,26535.350000000002,0
+RGS.US,D,20200601,000000,213.8,216.8,203.8,211,21505.100000000002,0
+RGS.US,D,20200602,000000,213.2,213.8,203.2,205,28973.9,0
+RGS.US,D,20200603,000000,211,213.6,206.2,212.6,40121.600000000006,0
+RGS.US,D,20200604,000000,208.2,219.8,207.2,208.6,37434.950000000004,0
+RGS.US,D,20200605,000000,222,244.6,217.8,235.2,55712,0
+RGS.US,D,20200608,000000,247.2,270.6,240.2,263.8,56228.65,0
+RGS.US,D,20200609,000000,252.4,259.2,222.012,233.2,37242.25,0
+RGS.US,D,20200610,000000,233.4,234.4,216.4,222.2,23171.300000000003,0
+RGS.US,D,20200611,000000,202.6,207.6,183,184.2,50668.450000000004,0
+RGS.US,D,20200612,000000,202,202.8,178.9,182.8,50986.100000000006,0
+RGS.US,D,20200615,000000,171.2,207.6,163.6,197.4,44354.700000000004,0
+RGS.US,D,20200616,000000,209.8,214.2,194.696,203,31392.100000000002,0
+RGS.US,D,20200617,000000,203.2,203.2,185.4,187,39951.950000000004,0
+RGS.US,D,20200618,000000,196.6,213,176.9,185.8,77213.45,0
+RGS.US,D,20200619,000000,188.2,189.3,172.1,172.4,56953.350000000006,0
+RGS.US,D,20200622,000000,170.6,172,162.2,167.4,35437.1,0
+RGS.US,D,20200623,000000,170.8,175.8,162.6,174.4,39979.15,0
+RGS.US,D,20200624,000000,168.2,171.8,155.2,166,45110.3,0
+RGS.US,D,20200625,000000,160,168.8,158.4,161.4,37152.15,0
+RGS.US,D,20200626,000000,161,164,150.2,151.4,42184.3,0
+RGS.US,D,20200629,000000,154.8,167.4,152.8,167,39087.55,0
+RGS.US,D,20200630,000000,164.2,168.8,158,163.6,22366.25,0
+RGS.US,D,20200701,000000,164.4,171,159.202,162,35813,0
+RGS.US,D,20200702,000000,170.8,173.8,161.2,161.8,23712.550000000003,0
+RGS.US,D,20200706,000000,166.8,169.6,153.8,165.8,33728.05,0
+RGS.US,D,20200707,000000,161.8,161.8,152.8,153.8,26606.95,0
+RGS.US,D,20200708,000000,153.6,159.6,148.6,155.4,39929.65,0
+RGS.US,D,20200709,000000,154.8,156.4,141.6,145.2,42611.75,0
+RGS.US,D,20200710,000000,144,155,143,152.2,29016.15,0
+RGS.US,D,20200713,000000,155,156.9,150,153,20382.9,0
+RGS.US,D,20200714,000000,150.8,154.4,149.4,151,25506.050000000003,0
+RGS.US,D,20200715,000000,157.4,165.4,154.2,159,34370.25,0
+RGS.US,D,20200716,000000,155.8,165.2,155.4,164.6,18233.8,0
+RGS.US,D,20200717,000000,164.6,168,160.2,161.4,18687.05,0
+RGS.US,D,20200720,000000,160,161.7,155.6,155.8,20528.45,0
+RGS.US,D,20200721,000000,158.8,163,156.602,159.8,27810.75,0
+RGS.US,D,20200722,000000,158.6,162.2,156.4,157.8,25482.600000000002,0
+RGS.US,D,20200723,000000,156.2,165.2,156.2,163.4,23496.550000000003,0
+RGS.US,D,20200724,000000,164.2,166,154,156.2,19446,0
+RGS.US,D,20200727,000000,155.6,157.2,150.8,156.6,21405.100000000002,0
+RGS.US,D,20200728,000000,155.8,161.6,153.6,154.4,19081.75,0
+RGS.US,D,20200729,000000,156,159.2,154.712,156.4,15316.900000000001,0
+RGS.US,D,20200730,000000,155.4,158.4,150.6,156.8,15449.300000000001,0
+RGS.US,D,20200731,000000,154.6,158,152.2,153.6,17854,0
+RGS.US,D,20200803,000000,154,154,146.3,148.2,16525.15,0
+RGS.US,D,20200804,000000,147.4,162.6,147.4,160,23703.800000000003,0
+RGS.US,D,20200805,000000,162.6,166,158.2,165.8,17101.3,0
+RGS.US,D,20200806,000000,165.4,169.598,162.2,165.4,13477,0
+RGS.US,D,20200807,000000,164.6,170.8,161.602,169.6,12167.050000000001,0
+RGS.US,D,20200810,000000,171.6,184.8,170.4,181.2,36496.15,0
+RGS.US,D,20200811,000000,185,187.8,176,182.6,37596.5,0
+RGS.US,D,20200812,000000,186.8,189.4,178.7,182.8,19069.8,0
+RGS.US,D,20200813,000000,182,192.4,180.8,186.2,16667.75,0
+RGS.US,D,20200814,000000,184.4,193.4,181.6,186.2,20450.2,0
+RGS.US,D,20200817,000000,186.2,186.2,176.6,180.6,19227,0
+RGS.US,D,20200818,000000,182,183.85,176.2,178.4,23510.75,0
+RGS.US,D,20200819,000000,178.8,190,176.4,180.8,15350.650000000001,0
+RGS.US,D,20200820,000000,177.6,179.6,171.6,175.6,13575.550000000001,0
+RGS.US,D,20200821,000000,175.4,177,169.2,170.6,12665.300000000001,0
+RGS.US,D,20200824,000000,172.4,175.4,168,174.6,13463.400000000001,0
+RGS.US,D,20200825,000000,176.2,177.5,170.2,173.2,10727.050000000001,0
+RGS.US,D,20200826,000000,172.4,174.8,165.8,166.4,14058.5,0
+RGS.US,D,20200827,000000,168.8,180,168.196,170.8,28062.100000000002,0
+RGS.US,D,20200828,000000,173.6,182,168.8,181.6,26164.75,0
+RGS.US,D,20200831,000000,158.2,166.6,145,147.8,101632.20000000001,0
+RGS.US,D,20200901,000000,150.2,151.8,146,150.4,40541.65,0
+RGS.US,D,20200902,000000,149.4,154.8,146.2,146.6,31908.25,0
+RGS.US,D,20200903,000000,147.4,152.4,141,141.8,39745,0
+RGS.US,D,20200904,000000,143,146.8,137.4,139.4,30091.550000000003,0
+RGS.US,D,20200908,000000,138.2,138.2,128.6,129.2,39471.4,0
+RGS.US,D,20200909,000000,131.8,133.2,123.744,126.8,31949.45,0
+RGS.US,D,20200910,000000,128,131,126,127,25327.65,0
+RGS.US,D,20200911,000000,128,128.6,119.6,121,32063.15,0
+RGS.US,D,20200914,000000,121.6,124.4,118.5,120.4,33209.450000000004,0
+RGS.US,D,20200915,000000,121.8,122.94,115.4,115.6,21993.7,0
+RGS.US,D,20200916,000000,117.2,121.1,115.8,116,34368.05,0
+RGS.US,D,20200917,000000,115,118,109.4,110.2,28850.75,0
+RGS.US,D,20200918,000000,111,111.2,104.8,110,36718.35,0
+RGS.US,D,20200921,000000,106,111.6,101.2,110.2,42930.5,0
+RGS.US,D,20200922,000000,110.4,120.8,110.4,119.6,34755.15,0
+RGS.US,D,20200923,000000,120,124.4,108,108.4,22875.45,0
+RGS.US,D,20200924,000000,108.6,109.4,104.6,107,22880.45,0
+RGS.US,D,20200925,000000,106.4,112.02,106.4,109.2,16723.95,0
+RGS.US,D,20200928,000000,111.6,116.9,111.6,115.2,22934.2,0
+RGS.US,D,20200929,000000,114.8,120.2,110.2,120,28493.2,0
+RGS.US,D,20200930,000000,121,126.8,120,122.8,28371.800000000003,0
+RGS.US,D,20201001,000000,122.8,125,119.4,124.6,19478.9,0
+RGS.US,D,20201002,000000,119.8,128.8,117.8,127.6,18763.4,0
+RGS.US,D,20201005,000000,127.6,131.8,126.4,130.6,17419.45,0
+RGS.US,D,20201006,000000,132.6,144.8,131.67,134.4,38204,0
+RGS.US,D,20201007,000000,134.4,140.8,133.6,139.2,24335,0
+RGS.US,D,20201008,000000,140.8,147.6,140.8,143.4,25657.9,0
+RGS.US,D,20201009,000000,145.8,146.8,136.402,140,27736.600000000002,0
+RGS.US,D,20201012,000000,139.2,146.6,138.4,145,18653.850000000002,0
+RGS.US,D,20201013,000000,143,146,139.6,142.2,19146.4,0
+RGS.US,D,20201014,000000,141.4,146.2,140.6,141.2,15794.1,0
+RGS.US,D,20201015,000000,137.8,144,137.8,141.8,13940.900000000001,0
+RGS.US,D,20201016,000000,143,146.6,141.998,144.6,13117.300000000001,0
+RGS.US,D,20201019,000000,144.8,148.6,139.2,140,17653.850000000002,0
+RGS.US,D,20201020,000000,141.2,143.4,133,133.4,21838.550000000003,0
+RGS.US,D,20201021,000000,132.4,136,130.4,133,11299.25,0
+RGS.US,D,20201022,000000,125.2,134.6,123.4,133.8,24622.800000000003,0
+RGS.US,D,20201023,000000,135.2,137.8,130.2,130.2,17119.05,0
+RGS.US,D,20201026,000000,127.8,127.8,118.8,119.2,17833.25,0
+RGS.US,D,20201027,000000,119.4,121.4,114.6,114.8,15395.1,0
+RGS.US,D,20201028,000000,110,115.2,108.8,108.8,26789.4,0
+RGS.US,D,20201029,000000,110,116.2,107.788,113.4,25993.65,0
+RGS.US,D,20201030,000000,113.4,115.2,107.2,110.8,23405.95,0
+RGS.US,D,20201102,000000,103.8,116,96,102.4,76554.1,0
+RGS.US,D,20201103,000000,104,115.6,104,105.2,26113.050000000003,0
+RGS.US,D,20201104,000000,102,108,99.8,105.2,17642.45,0
+RGS.US,D,20201105,000000,105.4,110.6,105.4,109.8,22738.550000000003,0
+RGS.US,D,20201106,000000,110.8,111.6,105,108.2,18109.2,0
+RGS.US,D,20201109,000000,135.4,138.8,124,129.6,56806.15,0
+RGS.US,D,20201110,000000,130.6,131,121.6,129.6,33599.950000000004,0
+RGS.US,D,20201111,000000,131.4,138,126.2,128.8,21806.9,0
+RGS.US,D,20201112,000000,125.6,129.6,120,121.8,16466.75,0
+RGS.US,D,20201113,000000,123,127.576,121.8,125.6,17922,0
+RGS.US,D,20201116,000000,133.4,136.2,129,134.4,36070.4,0
+RGS.US,D,20201117,000000,132.2,139.2,130,137.4,28679.850000000002,0
+RGS.US,D,20201118,000000,140.2,146,136.8,137.8,32987.4,0
+RGS.US,D,20201119,000000,138,148.2,136.6,144,20920.9,0
+RGS.US,D,20201120,000000,141.8,148.2,140.4,146.4,26798,0
+RGS.US,D,20201123,000000,149.8,164,149.2,162.2,47376.100000000006,0
+RGS.US,D,20201124,000000,167.6,181.2,165.002,180,58404.15,0
+RGS.US,D,20201125,000000,177.8,178.8,165.6,172.8,33798.35,0
+RGS.US,D,20201127,000000,172.6,176.2,163.6,168.6,11134.75,0
+RGS.US,D,20201130,000000,180.8,191.198,169.4,169.8,87995.75,0
+RGS.US,D,20201201,000000,177,188.4,174,175.6,49133.05,0
+RGS.US,D,20201202,000000,175.6,184,175.52,182,33759.700000000004,0
+RGS.US,D,20201203,000000,184.2,197.6,181,196,60661.75,0
+RGS.US,D,20201204,000000,198.4,208.4,198.4,203.2,65771.75,0
+RGS.US,D,20201207,000000,203.4,204.244,183.484,184.4,62228.3,0
+RGS.US,D,20201208,000000,184,188.8,180.5,186,35011.5,0
+RGS.US,D,20201209,000000,189.2,194.4,187,191.4,32668.7,0
+RGS.US,D,20201210,000000,189.6,196.4,186.6,195,20914.850000000002,0
+RGS.US,D,20201211,000000,192,197.4,188,188.8,17895.65,0
+RGS.US,D,20201214,000000,194.4,194.646,178.8,181.2,24936.95,0
+RGS.US,D,20201215,000000,182.8,188.6,180.2,188.4,20892.7,0
+RGS.US,D,20201216,000000,189.6,194,183.4,187.8,25578.2,0
+RGS.US,D,20201217,000000,187.8,194.4,186,194,28479.15,0
+RGS.US,D,20201218,000000,193.8,193.8,187.4,188,43789.9,0
+RGS.US,D,20201221,000000,173,189,172.6,185.2,43830.3,0
+RGS.US,D,20201222,000000,187,192.8,180.992,183.4,28499.050000000003,0
+RGS.US,D,20201223,000000,183.4,193.6,182.2,190.6,28308.300000000003,0
+RGS.US,D,20201224,000000,189.8,193.8,187.8,189.6,16007.650000000001,0
+RGS.US,D,20201228,000000,192.4,195,187.2,192.4,19195.5,0
+RGS.US,D,20201229,000000,194.8,194.8,184.4,187.6,23567.300000000003,0
+RGS.US,D,20201230,000000,189.6,192.6,183.386,184.6,21184.4,0
+RGS.US,D,20201231,000000,185,188.4,182,183.8,19743.4,0
+RGS.US,D,20210104,000000,183,186.2,172.4,179,27446.800000000003,0
+RGS.US,D,20210105,000000,179.8,182,177.4,177.4,22949.550000000003,0
+RGS.US,D,20210106,000000,180.6,183.3,175.4,176.6,35290.6,0
+RGS.US,D,20210107,000000,180,181,177.6,178.8,20197.2,0
+RGS.US,D,20210108,000000,178.6,179,170.2,172,29280.7,0
+RGS.US,D,20210111,000000,170.6,172,164.39,167.8,41158.5,0
+RGS.US,D,20210112,000000,167.6,169.6,160.4,163.6,34407.1,0
+RGS.US,D,20210113,000000,164,165.2,157.6,161.2,30531.050000000003,0
+RGS.US,D,20210114,000000,162.8,176.4,162.2,174.8,48114.15,0
+RGS.US,D,20210115,000000,172.6,173.09,168.4,171.4,27238.100000000002,0
+RGS.US,D,20210119,000000,173.2,181.62,171,174,28729.300000000003,0
+RGS.US,D,20210120,000000,174,183.8,171.402,180.4,27779.100000000002,0
+RGS.US,D,20210121,000000,186.8,196.8,182.2,185.6,30633.75,0
+RGS.US,D,20210122,000000,174.4,186.8,173.6,184.6,35585.35,0
+RGS.US,D,20210125,000000,183.8,202.7,180,201.6,52806.200000000004,0
+RGS.US,D,20210126,000000,204,237.6,202.6,236,83387.40000000001,0
+RGS.US,D,20210127,000000,230.6,287.8,225.2,238.6,135024.45,0
+RGS.US,D,20210128,000000,237.6,246.6,192,193.8,57544.75,0
+RGS.US,D,20210129,000000,199.8,202.8,187,189.8,29072.7,0
+RGS.US,D,20210201,000000,206.2,206.2,183.4,200.8,33305.55,0
+RGS.US,D,20210202,000000,204.6,205,188.4,189.2,19046.3,0
+RGS.US,D,20210203,000000,191.2,198.6,189.2,192.4,23696.100000000002,0
+RGS.US,D,20210204,000000,182.2,207.8,166.8,204,67466.2,0
+RGS.US,D,20210205,000000,207.2,208.4,195.4,203.2,14913.1,0
+RGS.US,D,20210208,000000,206.8,215.8,205.09,211.4,23775.95,0
+RGS.US,D,20210209,000000,211,217.4,204.2,210.6,27757.600000000002,0
+RGS.US,D,20210210,000000,213.2,216.2,204,212,17124.3,0
+RGS.US,D,20210211,000000,212.8,215.8,205.8,209.6,12333.7,0
+RGS.US,D,20210212,000000,209,213.4,206.8,211.2,9022.7,0
+RGS.US,D,20210216,000000,212.8,213.96,200.6,206.2,14656.650000000001,0
+RGS.US,D,20210217,000000,203.4,213.4,200.81,210.8,10976.85,0
+RGS.US,D,20210218,000000,209,211,205,206,9884.800000000001,0
+RGS.US,D,20210219,000000,207.6,213.4,206.4,210,14088.7,0
+RGS.US,D,20210222,000000,206.6,224.6,205,216.4,17556.100000000002,0
+RGS.US,D,20210223,000000,216.8,221.4,208,218.4,13645.800000000001,0
+RGS.US,D,20210224,000000,219.8,254,219.8,252.8,33847.15,0
+RGS.US,D,20210225,000000,252.8,259,240.2,246.4,23390.65,0
+RGS.US,D,20210226,000000,246.4,256.2,231.2,235,22500.100000000002,0
+RGS.US,D,20210301,000000,242,258.2,238.2,252.4,19402,0
+RGS.US,D,20210302,000000,251.2,259.2,250.2,252,12834.2,0
+RGS.US,D,20210303,000000,254.4,275,244.4,268,18474.7,0
+RGS.US,D,20210304,000000,268.8,270.2,237.402,247.2,25711.5,0
+RGS.US,D,20210305,000000,245.8,255,217,232.6,24226.4,0
+RGS.US,D,20210308,000000,235,260.79,235,254.2,16903.100000000002,0
+RGS.US,D,20210309,000000,260,260,243.8,245.6,13700.2,0
+RGS.US,D,20210310,000000,247.2,255,242.2,249.4,16142.900000000001,0
+RGS.US,D,20210311,000000,249.8,259.6,246.6,257.4,15553.150000000001,0
+RGS.US,D,20210312,000000,256.8,271,250.8,269,20404.75,0
+RGS.US,D,20210315,000000,272.8,278.4,263,273.6,18877.65,0
+RGS.US,D,20210316,000000,272,272.2,251,251.2,20264.7,0
+RGS.US,D,20210317,000000,250,259.8,242.6,256.6,10909.800000000001,0
+RGS.US,D,20210318,000000,257.6,261.4,244,245.6,14356.300000000001,0
+RGS.US,D,20210319,000000,246,265.2,239,265,30086.75,0
+RGS.US,D,20210322,000000,264.2,264.2,246.4,250,12238.5,0
+RGS.US,D,20210323,000000,244.4,250.6,240.4,241.8,10401.150000000001,0
+RGS.US,D,20210324,000000,246.4,253.2,233.6,234,13074.400000000001,0
+RGS.US,D,20210325,000000,231,252,230.52,246.2,15145.050000000001,0
+RGS.US,D,20210326,000000,252.6,260.8,244,254,12957.5,0
+RGS.US,D,20210329,000000,250.8,263,246.6,247.4,15052.45,0
+RGS.US,D,20210330,000000,247.4,251.4,239.2,247.2,11815.6,0
+RGS.US,D,20210331,000000,247.8,256.2,245.6,251.2,10120.300000000001,0
+RGS.US,D,20210401,000000,252.8,258.234,249.2,256.4,5388.950000000001,0
+RGS.US,D,20210405,000000,260,263.4,255.6,263,8192.25,0
+RGS.US,D,20210406,000000,261.8,272.6,259.4,260.8,13258.35,0
+RGS.US,D,20210407,000000,261,266.2,253.4,258.2,9637.550000000001,0
+RGS.US,D,20210408,000000,257.8,260.8,253.3,260,7550.35,0
+RGS.US,D,20210409,000000,262,262,253.4,257.4,6546.25,0
+RGS.US,D,20210412,000000,257.4,259.4,250,255.2,4769.650000000001,0
+RGS.US,D,20210413,000000,253.6,257.8,246.4,254.2,10942.35,0
+RGS.US,D,20210414,000000,255,264.6,255,256.8,8020.5,0
+RGS.US,D,20210415,000000,258.2,258.6,248.6,249.6,6081.8,0
+RGS.US,D,20210416,000000,252.8,255,247.6,253.2,7874.6,0
+RGS.US,D,20210419,000000,252.2,258,249.4,253.6,8059.150000000001,0
+RGS.US,D,20210420,000000,252,252.8,233,235.6,12676.5,0
+RGS.US,D,20210421,000000,235.2,248.6,233,246.6,7107.85,0
+RGS.US,D,20210422,000000,247.2,253,239.4,241.4,7517.650000000001,0
+RGS.US,D,20210423,000000,243.2,253.6,243.2,251.2,6323.700000000001,0
+RGS.US,D,20210426,000000,253.2,256,246.6,249.2,6506.900000000001,0
+RGS.US,D,20210427,000000,250.8,257.6,245.2,247.8,11046.900000000001,0
+RGS.US,D,20210428,000000,249,254.3,245.8,250.6,7311.1,0
+RGS.US,D,20210429,000000,254.8,273.6,251.002,272,18523.600000000002,0
+RGS.US,D,20210430,000000,262.6,268.8,254.5,258.8,13649.650000000001,0
+RGS.US,D,20210503,000000,260.6,261.6,249.8,250.4,13408.150000000001,0
+RGS.US,D,20210504,000000,248,251.2,242,249.4,11059.900000000001,0
+RGS.US,D,20210505,000000,249.2,249.2,237.6,240.8,6312.650000000001,0
+RGS.US,D,20210506,000000,224,224,176,205.4,79411,0
+RGS.US,D,20210507,000000,204.4,214.8,191.6,193.4,31136.4,0
+RGS.US,D,20210510,000000,194.2,201.2,184.4,184.8,20895.25,0
+RGS.US,D,20210511,000000,181.2,186.6,177.8,182.6,26748.600000000002,0
+RGS.US,D,20210512,000000,182.6,190.8,182.4,184.2,19112.45,0
+RGS.US,D,20210513,000000,185,191.6,177.6,180.4,20142,0
+RGS.US,D,20210514,000000,183.8,189.6,183.6,185.2,13598.2,0
+RGS.US,D,20210517,000000,183.6,188,177.2,181.2,15478.650000000001,0
+RGS.US,D,20210518,000000,180.8,185.2,177,177.6,11747.800000000001,0
+RGS.US,D,20210519,000000,174,175.12,171.2,174.4,10104.800000000001,0
+RGS.US,D,20210520,000000,177.2,179.8,172.4,177.4,10382.6,0
+RGS.US,D,20210521,000000,179.4,183.2,178.2,180,10506.5,0
+RGS.US,D,20210524,000000,178.4,180,171.4,175.8,13033.1,0
+RGS.US,D,20210525,000000,175.4,180.2,172,172.8,11689.050000000001,0
+RGS.US,D,20210526,000000,173.8,186.8,173,186.8,16176,0
+RGS.US,D,20210527,000000,188,191.2,183,184.8,16005.5,0
+RGS.US,D,20210528,000000,188.6,188.6,181.4,182.8,9251.95,0
+RGS.US,D,20210601,000000,185.8,192,183.6,187,15126.75,0
+RGS.US,D,20210602,000000,187.2,192.2,181.4,189.8,20779.75,0
+RGS.US,D,20210603,000000,187.6,194.8,183,190,17781.05,0
+RGS.US,D,20210604,000000,192,193.598,184.8,186.2,8036.55,0
+RGS.US,D,20210607,000000,185,194.2,185,193.4,11013.6,0
+RGS.US,D,20210608,000000,197.8,212.2,194.4,209.8,16047.550000000001,0
+RGS.US,D,20210609,000000,208,215.6,204.2,213.8,15554.900000000001,0
+RGS.US,D,20210610,000000,210.8,214.8,200.6,200.8,11676.1,0
+RGS.US,D,20210611,000000,200.2,210,200.2,206.6,9971.5,0
+RGS.US,D,20210614,000000,206.2,211,203.6,208,10959.95,0
+RGS.US,D,20210615,000000,210,212.2,201,204.8,8527.95,0
+RGS.US,D,20210616,000000,200.8,203.4,195.1,196.4,11662.550000000001,0
+RGS.US,D,20210617,000000,194.2,201.3,183.2,184.6,18721.8,0
+RGS.US,D,20210618,000000,181.8,191.8,181.6,191,19905.300000000003,0
+RGS.US,D,20210621,000000,194.8,194.8,187.8,188.8,12003.75,0
+RGS.US,D,20210622,000000,190.8,192.2,183.8,186.4,11739.2,0
+RGS.US,D,20210623,000000,186.4,194.568,184.2,191,9210.050000000001,0
+RGS.US,D,20210624,000000,190.2,198.4,187.5,195.4,7974.400000000001,0
+RGS.US,D,20210625,000000,197.6,198.8,190.8,191.2,53649.200000000004,0
+RGS.US,D,20210628,000000,189.4,189.4,183.3,185,10231.800000000001,0
+RGS.US,D,20210629,000000,184.6,185.6,182.6,185.6,5385.3,0
+RGS.US,D,20210630,000000,185,188.4,182.4,187.2,7614.5,0
+RGS.US,D,20210701,000000,190.4,191.4,185.4,189.8,7302.150000000001,0
+RGS.US,D,20210702,000000,190.2,191,184,188.2,5450.6,0
+RGS.US,D,20210706,000000,188.6,188.6,176,179.6,11626.2,0
+RGS.US,D,20210707,000000,178.8,183.6,169,173.2,12569.75,0
+RGS.US,D,20210708,000000,169,174,163.8,170.2,8072.3,0
+RGS.US,D,20210709,000000,174.6,176.4,170.4,171.4,7551.75,0
+RGS.US,D,20210712,000000,169.8,170,164.4,168.2,5552.8,0
+RGS.US,D,20210713,000000,166,170.8,166,168.8,8828.550000000001,0
+RGS.US,D,20210714,000000,171.6,171.6,161.6,163,8468.65,0
+RGS.US,D,20210715,000000,163,166.4,161.7,164,8173,0
+RGS.US,D,20210716,000000,169,169,159.1,159.6,12159.2,0
+RGS.US,D,20210719,000000,155.6,155.6,146.2,150.6,15667.25,0
+RGS.US,D,20210720,000000,152,165,147.2,162.4,12999.95,0
+RGS.US,D,20210721,000000,165.6,174.4,164.6,164.8,12160.45,0
+RGS.US,D,20210722,000000,163.6,166.6,160.8,163.4,7837.3,0
+RGS.US,D,20210723,000000,164.8,166,159,162.4,4653.1,0
+RGS.US,D,20210726,000000,163.6,169.8,163.6,167.2,6566,0
+RGS.US,D,20210727,000000,166,167.4,159.6,161.8,5753.05,0
+RGS.US,D,20210728,000000,165,166.4,158.8,162.2,6212.05,0
+RGS.US,D,20210729,000000,163.8,167.6,160.6,162.4,5588.700000000001,0
+RGS.US,D,20210730,000000,162.2,164.98,158.8,159.4,6829.3,0
+RGS.US,D,20210802,000000,159.4,164.6,157,158,7734.650000000001,0
+RGS.US,D,20210803,000000,158.4,158.6,148.1,151.8,15013.45,0
+RGS.US,D,20210804,000000,151,155.2,151,151.4,11135.5,0
+RGS.US,D,20210805,000000,152.2,161,150.9,154,7472.35,0
+RGS.US,D,20210806,000000,157.4,157.6,147.4,149.2,10065.35,0
+RGS.US,D,20210809,000000,149,150,144,146.2,5913.35,0
+RGS.US,D,20210810,000000,146.8,158.8,146.8,152.2,11358.5,0
+RGS.US,D,20210811,000000,151.8,158.6,151.4,157,5979.150000000001,0
+RGS.US,D,20210812,000000,156.4,159,151.008,155.4,4551.75,0
+RGS.US,D,20210813,000000,155.2,157.8,153.402,155.2,4702.150000000001,0
+RGS.US,D,20210816,000000,153.8,154.5,145.6,146,8563.25,0
+RGS.US,D,20210817,000000,143,146.4,138.4,142.4,11514.95,0
+RGS.US,D,20210818,000000,143.2,144.4,138.6,140.4,12259.25,0
+RGS.US,D,20210819,000000,140,140,133.2,133.4,11257.400000000001,0
+RGS.US,D,20210820,000000,132.6,138.6,131.4,137.2,10881.7,0
+RGS.US,D,20210823,000000,138.6,140.6,135.4,138.4,9180.65,0
+RGS.US,D,20210824,000000,138.4,144.4,137,140.6,11933.900000000001,0
+RGS.US,D,20210825,000000,141,142.62,136.4,140,13553.6,0
+RGS.US,D,20210826,000000,132.6,137,118.6,119.4,48583.600000000006,0
+RGS.US,D,20210827,000000,119.2,122.6,115.3,116.8,40494.350000000006,0
+RGS.US,D,20210830,000000,118,119.398,108.8,109.2,29852.800000000003,0
+RGS.US,D,20210831,000000,109.2,110.6,107,108.4,36805.5,0
+RGS.US,D,20210901,000000,109.6,110.8,100.1,100.4,52494.100000000006,0
+RGS.US,D,20210902,000000,102,103,98.2,100,62055.950000000004,0
+RGS.US,D,20210903,000000,100,100.3,98.2,98.6,21200.050000000003,0
+RGS.US,D,20210907,000000,98.2,100.8,96.4,96.6,45131.5,0
+RGS.US,D,20210908,000000,97,100.2,94.6,97.2,73960.2,0
+RGS.US,D,20210909,000000,97.8,105.4,96.6,99,225506.6,0
+RGS.US,D,20210910,000000,99.6,101.7,89.4,92.8,199139.05000000002,0
+RGS.US,D,20210913,000000,93,93.4,87.2,89,87968.35,0
+RGS.US,D,20210914,000000,89,90,80.2,82.6,145474.05000000002,0
+RGS.US,D,20210915,000000,81.6,83.6,77,82.8,115747.55,0
+RGS.US,D,20210916,000000,82,83.8,77.4,79.2,153560.25,0
+RGS.US,D,20210917,000000,79.2,84.8,79.2,81,266122.60000000003,0
+RGS.US,D,20210920,000000,79.8,81.78,75,76.8,212703.80000000002,0
+RGS.US,D,20210921,000000,79.2,79.514,72.8,73.8,168741.85,0
+RGS.US,D,20210922,000000,75,79.6,74.2,76.8,248795.30000000002,0
+RGS.US,D,20210923,000000,78.6,84,76.7,79.2,251008,0
+RGS.US,D,20210924,000000,79.8,80.4,74,75.8,153465.85,0
+RGS.US,D,20210927,000000,76.8,78.8,75,75.8,152684.1,0
+RGS.US,D,20210928,000000,77.6,82.4,74.2,82,517684.30000000005,0
+RGS.US,D,20210929,000000,86.3,91.6,76.8,78.6,803841.8,0
+RGS.US,D,20210930,000000,77.4,77.8,65.8,69.6,322097.80000000005,0
+RGS.US,D,20211001,000000,70.2,70.708,63.4,65,302390.10000000003,0
+RGS.US,D,20211004,000000,65,65,60.4,61.8,173730.75,0
+RGS.US,D,20211005,000000,61.6,62.9,57.8,61.6,250317.2,0
+RGS.US,D,20211006,000000,55.8,62.154,55,59.4,294201.05,0
+RGS.US,D,20211007,000000,59.4,60.4,58.6,59.4,118185.95000000001,0
+RGS.US,D,20211008,000000,59,61.6,57.6,61.6,422105.25,0
+RGS.US,D,20211011,000000,63.4,64.84,60.4,62,190566.80000000002,0
+RGS.US,D,20211012,000000,62.4,63,60.6,62.2,130885.90000000001,0
+RGS.US,D,20211013,000000,61.6,62.9,60,62.4,64817.8,0
+RGS.US,D,20211014,000000,63.2,63.2,60.2,61.6,81993.75,0
+RGS.US,D,20211015,000000,62,62.2,58.4,58.4,103714.90000000001,0
+RGS.US,D,20211018,000000,58,59.3,53.2,57.8,121401.3,0
+RGS.US,D,20211019,000000,58,59.2,56.4,57,75776.90000000001,0
+RGS.US,D,20211020,000000,57.2,59,56.4,56.8,54785.350000000006,0
+RGS.US,D,20211021,000000,57,59.6,56.8,58,59027.950000000004,0
+RGS.US,D,20211022,000000,57,59.7,56.434,57.6,87506.85,0
+RGS.US,D,20211025,000000,58.4,64.4,56.794,62.6,175201.6,0
+RGS.US,D,20211026,000000,62.8,63.55,56.7,56.8,223543.7,0
+RGS.US,D,20211027,000000,56.8,56.802,53.4,53.8,131840.25,0
+RGS.US,D,20211028,000000,53.6,56,52.848,55.4,81155.95000000001,0
+RGS.US,D,20211029,000000,55.4,56.8,53.4,54,57669.25,0
+RGS.US,D,20211101,000000,54,58.2,54,58.2,81999.70000000001,0
+RGS.US,D,20211102,000000,58,59,56.1,58.4,60627.100000000006,0
+RGS.US,D,20211103,000000,61.4,64.4,60.8,61.8,243916.6,0
+RGS.US,D,20211104,000000,62.2,62.4,53.8,54.4,232007.40000000002,0
+RGS.US,D,20211105,000000,55.4,57,53.8,55.2,89429.85,0
+RGS.US,D,20211108,000000,56,56.598,54,55.2,77617.85,0
+RGS.US,D,20211109,000000,54.8,57.8,53.6,57.8,71272.75,0
+RGS.US,D,20211110,000000,56.6,63,56.4,59.8,119926.6,0
+RGS.US,D,20211111,000000,60.6,61.198,58.4,59.8,67873.25,0
+RGS.US,D,20211112,000000,60.2,74.2,59.8,70.6,593823.25,0
+RGS.US,D,20211115,000000,70,75,68.238,71.2,211168.75,0
+RGS.US,D,20211116,000000,70.6,71.2,67.8,69.8,92101.35,0
+RGS.US,D,20211117,000000,68.8,70,62.8,63.6,119433.85,0
+RGS.US,D,20211118,000000,64.2,65.2,56.8,58.2,126899.8,0
+RGS.US,D,20211119,000000,58.6,59.124,55.6,58,62729.65,0
+RGS.US,D,20211122,000000,59.2,59.8,55.8,56.6,80965.8,0
+RGS.US,D,20211123,000000,57.8,57.8,52.4,54,88180,0
+RGS.US,D,20211124,000000,54.4,56,52.8,55.6,83348.95000000001,0
+RGS.US,D,20211126,000000,52,57.8,51.2,57.8,74948.90000000001,0
+RGS.US,D,20211129,000000,57,57.8,54,55.8,78519.40000000001,0
+RGS.US,D,20211130,000000,55.2,56.2,50.2,54.4,127334.25,0
+RGS.US,D,20211201,000000,55.2,57,47.4,47.6,120931.6,0
+RGS.US,D,20211202,000000,47.4,51,47.1,50.8,63401.05,0
+RGS.US,D,20211203,000000,51,51.6,47.4,51.6,67437.05,0
+RGS.US,D,20211206,000000,52.2,54.4,50,51.2,55052.15,0
+RGS.US,D,20211207,000000,53,55,51.8,52,44558.9,0
+RGS.US,D,20211208,000000,53,54.8,52,53.4,38769.15,0
+RGS.US,D,20211209,000000,53.2,55.2,52.2,53.6,39536.3,0
+RGS.US,D,20211210,000000,54.2,54.6,51.3,53,31080.800000000003,0
+RGS.US,D,20211213,000000,53.8,54.42,49.4,50.6,50109.600000000006,0
+RGS.US,D,20211214,000000,51.2,53.2,49.4,49.6,45191.600000000006,0
+RGS.US,D,20211215,000000,49.2,50.4,46.4,50.2,70688.85,0
+RGS.US,D,20211216,000000,50.6,53.2,47.8,48.8,75145.35,0
+RGS.US,D,20211217,000000,48.2,50.6,46.4,47.6,197238.1,0
+RGS.US,D,20211220,000000,46.4,46.8,40,41.6,217720.90000000002,0
+RGS.US,D,20211221,000000,43,44.8,40,40.6,141314.65,0
+RGS.US,D,20211222,000000,40.2,41.4,39.2,40,103302.45000000001,0
+RGS.US,D,20211223,000000,39.4,40.2,33.4,33.8,291679.3,0
+RGS.US,D,20211227,000000,35.8,36.8,34,35,130003.55,0
+RGS.US,D,20211228,000000,34.2,34.8,32.4,34.4,168595.95,0
+RGS.US,D,20211229,000000,33.8,34.4,31.3,32,113448.55,0
+RGS.US,D,20211230,000000,32.2,34.1,31.5,33.6,229986.45,0
+RGS.US,D,20211231,000000,33,36,33,34.8,84267.85,0
+RGS.US,D,20220103,000000,35.4,36.2,34.4,35.8,49252.350000000006,0
+RGS.US,D,20220104,000000,35.2,38.3,35.2,37.6,94158.90000000001,0
+RGS.US,D,20220105,000000,37.2,39,35.6,36.2,86286.20000000001,0
+RGS.US,D,20220106,000000,36.2,36.2,32.4,33,99145.55,0
+RGS.US,D,20220107,000000,33,33.798,31.2,32.2,81354.85,0
+RGS.US,D,20220110,000000,31.8,31.8,29.3,30.6,83106.8,0
+RGS.US,D,20220111,000000,30.8,31.7,29.6,30.8,71175.15000000001,0
+RGS.US,D,20220112,000000,31.2,31.8,30,30,44410.350000000006,0
+RGS.US,D,20220113,000000,30.4,32,29.8,30,58056.05,0
+RGS.US,D,20220114,000000,30,30.128,28.6,29.6,42010.600000000006,0
+RGS.US,D,20220118,000000,29.2,29.6,27.6,28,65161.5,0
+RGS.US,D,20220119,000000,28.2,29,27,28.8,55270.600000000006,0
+RGS.US,D,20220120,000000,29,30.798,27.4,27.8,57305.75,0
+RGS.US,D,20220121,000000,27.87,27.93,26.4,27,49870.450000000004,0
+RGS.US,D,20220124,000000,27,29.398,26,28.8,75294.6,0
+RGS.US,D,20220125,000000,29,31.8,29,31.4,43834.9,0
+RGS.US,D,20220126,000000,31.8,32.9,29.6,30,60186.600000000006,0
+RGS.US,D,20220127,000000,30,30.616,27.6,27.6,33243.3,0
+RGS.US,D,20220128,000000,27.8,29.8,26.4,28.8,54550.15,0
+RGS.US,D,20220131,000000,28.6,30.2,28.6,29.8,34794.450000000004,0
+RGS.US,D,20220201,000000,30,30.4,28.5,30.4,39345.9,0
+RGS.US,D,20220202,000000,30.2,30.4,28,29.6,48962.4,0
+RGS.US,D,20220203,000000,32,36,31.4,31.6,202133.75,0
+RGS.US,D,20220204,000000,31.2,31.8,28.6,29.2,113459.6,0
+RGS.US,D,20220207,000000,29.4,33.3,29.2,30.8,69414.5,0
+RGS.US,D,20220208,000000,31.4,33.9,31,33,62838.15,0
+RGS.US,D,20220209,000000,34,34,31,33,72516.3,0
+RGS.US,D,20220210,000000,32,36.4,32,33.6,105436.45000000001,0
+RGS.US,D,20220211,000000,34.2,35,32.3,34.8,75800.8,0
+RGS.US,D,20220214,000000,35,35,32.6,33.6,43218.25,0
+RGS.US,D,20220215,000000,33.8,36,33.8,36,34203.8,0
+RGS.US,D,20220216,000000,35.6,38.4,35.2,37.4,53663.350000000006,0
+RGS.US,D,20220217,000000,37.8,39.9,37,38.8,70685.25,0
+RGS.US,D,20220218,000000,39,39,36.6,38,45191.75,0
+RGS.US,D,20220222,000000,37.4,37.4,33.8,34.2,51734,0
+RGS.US,D,20220223,000000,34.8,35.4,32.8,34.2,32575.4,0
+RGS.US,D,20220224,000000,32,34.4,30.6,34.4,55546.3,0
+RGS.US,D,20220225,000000,34.6,36.384,33.7,36.2,37992.6,0
+RGS.US,D,20220228,000000,36.6,37,35.2,36.2,35098.25,0
+RGS.US,D,20220301,000000,36.6,37,34,34.8,20921.65,0
+RGS.US,D,20220302,000000,35.2,35.4,33.8,35,24786.9,0
+RGS.US,D,20220303,000000,35.2,35.2,32.2,33,34922.85,0
+RGS.US,D,20220304,000000,32.2,33.2,31.4,32.2,33382.1,0
+RGS.US,D,20220307,000000,30.8,34.2,30.8,33.2,55570.55,0
+RGS.US,D,20220308,000000,33.2,37.7,32.776,37.4,46742.5,0
+RGS.US,D,20220309,000000,37.8,40.972,37.58,39.4,39811.25,0
+RGS.US,D,20220310,000000,38,41,36.6,38.6,28098.850000000002,0
+RGS.US,D,20220311,000000,39.4,39.4,37.4,37.6,28896.9,0
+RGS.US,D,20220314,000000,39.6,39.6,33.2,34,52466.8,0
+RGS.US,D,20220315,000000,34.4,37.8,33.998,37.8,40960.350000000006,0
+RGS.US,D,20220316,000000,38.6,41,38.598,39.2,52213.600000000006,0
+RGS.US,D,20220317,000000,40,41.754,39.3,40.2,49623.850000000006,0
+RGS.US,D,20220318,000000,40.2,44.1,40.04,42.6,120883.5,0
+RGS.US,D,20220321,000000,42.4,43.6,40.2,40.2,31666.100000000002,0
+RGS.US,D,20220322,000000,40.2,44.6,40,43.6,34930.3,0
+RGS.US,D,20220323,000000,43,45.5,42.2,44.8,36995.8,0
+RGS.US,D,20220324,000000,44.6,44.998,42.402,44.2,47427.65,0
+RGS.US,D,20220325,000000,44.2,44.4,41,41.8,50308.55,0
+RGS.US,D,20220328,000000,41.8,43,40.7,42.6,26411.850000000002,0
+RGS.US,D,20220329,000000,43.4,44.3,42,43.6,36568.55,0
+RGS.US,D,20220330,000000,44,46.8,35.4,44.2,159624.90000000002,0
+RGS.US,D,20220331,000000,44.2,45,42.2,42.4,32494.45,0
+RGS.US,D,20220401,000000,42.2,42.8,40.2,40.4,29216.7,0
+RGS.US,D,20220404,000000,40.8,42.4,39.4,42.2,27636.300000000003,0
+RGS.US,D,20220405,000000,43,43,39.8,40.6,30672,0
+RGS.US,D,20220406,000000,39.8,41.4,39,41,23717.75,0
+RGS.US,D,20220407,000000,41,41,37.4,38,35524.450000000004,0
+RGS.US,D,20220408,000000,38.2,39.4,36.8,37.2,17265.15,0
+RGS.US,D,20220411,000000,37.2,37.9,36,36.6,24322.65,0
+RGS.US,D,20220412,000000,37.2,38.3,34.8,35.4,19257.8,0
+RGS.US,D,20220413,000000,35.4,37,35.006,36.2,16912.25,0
+RGS.US,D,20220414,000000,36.4,37,35.4,35.4,11009.550000000001,0
+RGS.US,D,20220418,000000,35.4,36.2,33.2,33.4,28818.65,0
+RGS.US,D,20220419,000000,32.6,35.4,32.6,34,23215.2,0
+RGS.US,D,20220420,000000,34.6,34.6,31.4,31.6,32452.4,0
+RGS.US,D,20220421,000000,32.2,32.402,28.4,29.8,43035.4,0
+RGS.US,D,20220422,000000,30.6,30.8,29,30,16562.3,0
+RGS.US,D,20220425,000000,30.2,30.2,28.4,29.8,22474.4,0
+RGS.US,D,20220426,000000,29.6,29.6,28,28.8,18610,0
+RGS.US,D,20220427,000000,29.4,31,27.85,28,35852.25,0
+RGS.US,D,20220428,000000,27.8,29.2,27.2,27.6,26428.2,0
+RGS.US,D,20220429,000000,27.4,29,26.8,27,25738.300000000003,0
+RGS.US,D,20220502,000000,26.6,27,25,25.8,51056.350000000006,0
+RGS.US,D,20220503,000000,26.4,26.598,24.4,25.6,42922.5,0
+RGS.US,D,20220504,000000,25.4,26.3,23.5,26.2,56039.15,0
+RGS.US,D,20220505,000000,26.2,26.2,24.4,25.2,30562.15,0
+RGS.US,D,20220506,000000,25,26,24.1,24.4,22862.25,0
+RGS.US,D,20220509,000000,25,25.6,23.2,25,36460.950000000004,0
+RGS.US,D,20220510,000000,25.2,25.6,14.8,14.822,179689.75,0
+RGS.US,D,20220511,000000,15.6,17.808,15.6,17.802,91228.85,0
+RGS.US,D,20220512,000000,18.48,19.34,17.4,18.406,57228,0
+RGS.US,D,20220513,000000,18.482,22,18.482,21.2,47626.05,0
+RGS.US,D,20220516,000000,21.4,22,19.365,19.65,42139.9,0
+RGS.US,D,20220517,000000,20,21,18.802,18.888,26850.5,0
+RGS.US,D,20220518,000000,18,18.54,16.602,16.802,32174,0
+RGS.US,D,20220519,000000,16.06,19.8,16,18.89,44307.450000000004,0
+RGS.US,D,20220520,000000,18.918,19.43,17.056,17.634,33206.65,0
+RGS.US,D,20220523,000000,18.132,18.132,16.113,16.434,39194.5,0
+RGS.US,D,20220524,000000,16.434,16.434,14.8,14.98,40250.950000000004,0
+RGS.US,D,20220525,000000,14.944,15.4,13.622,14.176,37446.55,0
+RGS.US,D,20220526,000000,14.326,15.832,14.2,14.568,40678.65,0
+RGS.US,D,20220527,000000,14.8,16.6,14.6,15.362,46706.65,0
+RGS.US,D,20220531,000000,16,16.348,14.43,15.362,42766.5,0
+RGS.US,D,20220601,000000,15.248,15.97,13.8,13.882,46241.950000000004,0
+RGS.US,D,20220602,000000,14.16,14.198,13.04,13.28,75586.5,0
+RGS.US,D,20220603,000000,13.432,13.432,12.658,13.276,45462.3,0
+RGS.US,D,20220606,000000,13.144,13.8,12.428,13.218,61347.100000000006,0
+RGS.US,D,20220607,000000,13.028,13.362,12.4,12.858,54838.950000000004,0
+RGS.US,D,20220608,000000,12.672,12.788,11.8,12.042,68066.8,0
+RGS.US,D,20220609,000000,12.4,12.4,10.82,11.182,209980.15000000002,0
+RGS.US,D,20220610,000000,15.802,16.2,12.686,13,999647.05,0
+RGS.US,D,20220613,000000,11.714,11.742,10,11.368,137910.65,0
+RGS.US,D,20220614,000000,11.528,11.6,10.298,11.026,111304.95000000001,0
+RGS.US,D,20220615,000000,10.422,12.478,10.202,11.874,85420.3,0
+RGS.US,D,20220616,000000,10.8,13.1,10.8,12.762,202221.45,0
+RGS.US,D,20220617,000000,12.574,13,11.62,12.846,132982,0
+RGS.US,D,20220621,000000,12.6,13.976,11.9,13.2,85437.65000000001,0
+RGS.US,D,20220622,000000,13.2,18.988,12.602,18,225997.35,0
+RGS.US,D,20220623,000000,15.046,21,14.8,19.2,194633.85,0
+RGS.US,D,20220624,000000,19.832,20,17.4,18.238,253814.2,0
+RGS.US,D,20220627,000000,17.4,19.55,16.04,19.38,68905.85,0
+RGS.US,D,20220628,000000,18.994,19.198,18,18.7,26429.050000000003,0
+RGS.US,D,20220629,000000,18.382,19.338,17.984,18.01,31567.25,0
+RGS.US,D,20220630,000000,18.2,21.6,17.746,21.6,96531.95000000001,0
+RGS.US,D,20220701,000000,20.8,21.4,20,20.6,17938,0
+RGS.US,D,20220705,000000,20.4,20.8,18.2,20.4,53994.450000000004,0
+RGS.US,D,20220706,000000,19.448,22.2,19.4,21.8,36205.8,0
+RGS.US,D,20220707,000000,22.4,26.4,22.1,23.6,54529.15,0
+RGS.US,D,20220708,000000,23.6,27.244,22,26.2,51640.5,0
+RGS.US,D,20220711,000000,26.6,26.8,23.4,24,19972.100000000002,0
+RGS.US,D,20220712,000000,23.8,24.2,22,22.8,17881.75,0
+RGS.US,D,20220713,000000,21.6,22.2,20.4,20.8,23229.800000000003,0
+RGS.US,D,20220714,000000,21.2,22.4,20.6,20.8,17647.7,0
+RGS.US,D,20220715,000000,21.2,23.56,20.4,21.8,19262.850000000002,0
+RGS.US,D,20220718,000000,22.6,23.2,18.802,19.396,38664.450000000004,0
+RGS.US,D,20220719,000000,19.676,20.8,19.4727,20,12222.5,0
+RGS.US,D,20220720,000000,19.6,21.35,19.6,21,18868.95,0
+RGS.US,D,20220721,000000,21.8,21.8,19.8,20.2,22077.95,0
+RGS.US,D,20220722,000000,20.8,21.4,18.8,19.04,13725.150000000001,0
+RGS.US,D,20220725,000000,19.636,19.998,17.8,18.204,24912.5,0
+RGS.US,D,20220726,000000,18.8,18.8,16.14,16.322,15048.050000000001,0
+RGS.US,D,20220727,000000,17.084,17.556,16.1,16.4,12785.050000000001,0
+RGS.US,D,20220728,000000,16,16.6,15.2,15.662,18165.75,0
+RGS.US,D,20220729,000000,15.2,16,15.2,15.29,31216.850000000002,0
+RGS.US,D,20220801,000000,15.96,15.962,14.402,14.742,16321,0
+RGS.US,D,20220802,000000,14.6,15.58,14.6,15.08,48754.5,0
+RGS.US,D,20220803,000000,15.6,15.6,14.8,15.33,34365.950000000004,0
+RGS.US,D,20220804,000000,15.902,16.096,14.706,15.02,27421.550000000003,0
+RGS.US,D,20220805,000000,15.268,15.682,14.6,15.33,27937.600000000002,0
+RGS.US,D,20220808,000000,15.6,16,15.062,15.398,21293.25,0
+RGS.US,D,20220809,000000,15.6,15.6,13.812,13.996,37529.85,0
+RGS.US,D,20220810,000000,14.228,15,14,14.962,18723.25,0
+RGS.US,D,20220811,000000,15.274,16.3,14.502,14.642,29657.25,0
+RGS.US,D,20220812,000000,15,15.24,14,14.502,18785.65,0
+RGS.US,D,20220815,000000,19.422,26.8,19.42,25.4,1127844.05,0
+RGS.US,D,20220816,000000,25,25.8,22.6,24,164936.7,0
+RGS.US,D,20220817,000000,24,30,22.2,29.8,169033.25,0
+RGS.US,D,20220818,000000,30,30,26,27.6,51380.3,0
+RGS.US,D,20220819,000000,27.6,33.6,26.6,31.4,113089.45000000001,0
+RGS.US,D,20220822,000000,29.8,30.8,28,28.6,71900.8,0
+RGS.US,D,20220823,000000,26.2,30.8,23.6,27.6,107404.5,0
+RGS.US,D,20220824,000000,27.4,29,25.4,28.8,42894.200000000004,0
+RGS.US,D,20220825,000000,29,33.4,28.4,32.8,80442.35,0
+RGS.US,D,20220826,000000,32.6,34.6,30.2,30.4,50699.700000000004,0
+RGS.US,D,20220829,000000,31.6,31.6,29,29.2,20873.350000000002,0
+RGS.US,D,20220830,000000,29.4,30.6,27.4,28,20881.050000000003,0
+RGS.US,D,20220831,000000,27.8,28.6,27.024,28,8271.25,0
+RGS.US,D,20220901,000000,27.4,28.5,27,27.6,17529.45,0
+RGS.US,D,20220902,000000,27.2,29,27,27.2,9378.6,0
+RGS.US,D,20220906,000000,27.2,27.6,25.602,26,10322.800000000001,0
+RGS.US,D,20220907,000000,26.2,27.112,25.6,26.4,9191.15,0
+RGS.US,D,20220908,000000,26.4,28,26.2,26.4,4896.95,0
+RGS.US,D,20220909,000000,27.2,28,27.02,27.2,6484.5,0
+RGS.US,D,20220912,000000,27.2,28,25.4,27.2,10208.300000000001,0
+RGS.US,D,20220913,000000,26.4,26.6,25.2,25.4,8708.95,0
+RGS.US,D,20220914,000000,25,25.8,23.8,23.8,14800.75,0
+RGS.US,D,20220915,000000,24.6,25.4,23.4,23.6,18383.45,0
+RGS.US,D,20220916,000000,23,26,20.2,25.6,101856.15000000001,0
+RGS.US,D,20220919,000000,23.4,24.2,17.242,20.8,147127.55000000002,0
+RGS.US,D,20220920,000000,20.6,21.4,19.946,20.4,14645.650000000001,0
+RGS.US,D,20220921,000000,20.4,20.8,19.03,19.26,9074.300000000001,0
+RGS.US,D,20220922,000000,19.8,20.55,18.364,18.774,11325.35,0
+RGS.US,D,20220923,000000,18.44,19.6,18.2,19.6,19355.4,0
+RGS.US,D,20220926,000000,19.4,19.532,18.1,18.202,9600.550000000001,0
+RGS.US,D,20220927,000000,18.394,20.398,18.344,19.298,14701.5,0
+RGS.US,D,20220928,000000,19,21,19,20.8,13257.35,0
+RGS.US,D,20220929,000000,20.2,20.6,19.2,19.354,11228.2,0
+RGS.US,D,20220930,000000,19.714,21.998,19.398,20.2,17114.5,0
+RGS.US,D,20221003,000000,21.6,21.8,20.2,20.4,22839,0
+RGS.US,D,20221004,000000,20.8,21.6,20.2,21.4,14798.400000000001,0
+RGS.US,D,20221005,000000,21.2,22,20.4,22,5243.55,0
+RGS.US,D,20221006,000000,21.4,23.998,21.2,22.6,18757.45,0
+RGS.US,D,20221007,000000,22.2,22.2,21.008,21.8,5645,0
+RGS.US,D,20221010,000000,21.8,21.8,19.5,20.2,7667.150000000001,0
+RGS.US,D,20221011,000000,20.8,21.8,20.2,21,2726.4500000000003,0
+RGS.US,D,20221012,000000,21,21.2,19.5,20.6,7534.3,0
+RGS.US,D,20221013,000000,19.408,21.4,19.408,21,5464.650000000001,0
+RGS.US,D,20221014,000000,20.6,21,19.696,20.6,2571.65,0
+RGS.US,D,20221017,000000,19.8,21.198,19.6,20.4,4717.25,0
+RGS.US,D,20221018,000000,20,20.998,19.4,20.2,5674.1,0
+RGS.US,D,20221019,000000,19.656,20.6,19.4,20,4478.25,0
+RGS.US,D,20221020,000000,20,20.8,19.634,20,3993.5,0
+RGS.US,D,20221021,000000,19.6,20.2,19.6,20,9078.4,0
+RGS.US,D,20221024,000000,19.8,20.2,19.7,20,3798.2000000000003,0
+RGS.US,D,20221025,000000,19.8,21.8,19.8,21.6,8030.75,0
+RGS.US,D,20221026,000000,20.4,22.998,20.4,21.4,10971.800000000001,0
+RGS.US,D,20221027,000000,22.8,23,21.4,22.8,10151,0
+RGS.US,D,20221028,000000,23,23,21.4,22.8,5562.5,0
+RGS.US,D,20221031,000000,23.4,23.4,21.6,23.4,17930.7,0
+RGS.US,D,20221101,000000,26.2,28,24.4,26.4,57943.65,0
+RGS.US,D,20221102,000000,26.2,27.6,25,26.6,19971.15,0
+RGS.US,D,20221103,000000,26.4,30,25.438,28.4,19367.850000000002,0
+RGS.US,D,20221104,000000,28.4,29.4,26.2,26.2,30692.25,0
+RGS.US,D,20221107,000000,27,27.494,24.4,25.2,18882,0
+RGS.US,D,20221108,000000,26,26,23.4,23.8,13557.300000000001,0
+RGS.US,D,20221109,000000,23.8,25,23.4,24.6,5902.35,0
+RGS.US,D,20221110,000000,25.4,26.8,24.6,25.2,15541.150000000001,0
+RGS.US,D,20221111,000000,26,26.4,24.4,25.4,7633.25,0
+RGS.US,D,20221114,000000,24.6,26.2,24.4,24.6,37519.9,0
+RGS.US,D,20221115,000000,24.8,26.6,24.8,25.8,15249.150000000001,0
+RGS.US,D,20221116,000000,26.4,27.8,25.8,27.4,12958.150000000001,0
+RGS.US,D,20221117,000000,27.6,28.4,26.4,27,7924.35,0
+RGS.US,D,20221118,000000,26.4,28.8,26.4,28.8,13289.6,0
+RGS.US,D,20221121,000000,28.8,28.8,27.622,28.4,7527.450000000001,0
+RGS.US,D,20221122,000000,28.2,29.72,28.002,28.8,12404.650000000001,0
+RGS.US,D,20221123,000000,28.2,29.4,27.2,27.4,11297,0
+RGS.US,D,20221125,000000,27.4,28.6,26,27.4,10758.1,0
+RGS.US,D,20221128,000000,26.8,27.8,24.8,24.8,18567.05,0
+RGS.US,D,20221129,000000,25,26.598,25,26.4,4029.1000000000004,0
+RGS.US,D,20221130,000000,25.6,26.2,24.8,26,8543.4,0
+RGS.US,D,20221201,000000,25.97,26.4,24.4,25.6,5955.85,0
+RGS.US,D,20221202,000000,24.8,26.8,24.8,26.6,9425.300000000001,0
+RGS.US,D,20221205,000000,25.8,27,25.2,26.2,3781.2000000000003,0
+RGS.US,D,20221206,000000,25.4,25.8,25,25.4,4148.75,0
+RGS.US,D,20221207,000000,24.6,26,23.6,24,9926.85,0
+RGS.US,D,20221208,000000,23.6,24.2,22.8,23.4,11147.1,0
+RGS.US,D,20221209,000000,23.22,23.4,22,22.6,9448.7,0
+RGS.US,D,20221212,000000,24,24.4,22.6,24.2,6321.25,0
+RGS.US,D,20221213,000000,24.8,24.976,23.202,23.4,8048.1,0
+RGS.US,D,20221214,000000,23.4,25,23.02,23.6,8548.65,0
+RGS.US,D,20221215,000000,23.08,23.972,22.4,22.4,6222.5,0
+RGS.US,D,20221216,000000,22.4,23,19.4,22,34642.8,0
+RGS.US,D,20221219,000000,21.6,22,19.9,20.4,14315.650000000001,0
+RGS.US,D,20221220,000000,19.6,22.8,19.6,22.8,16047.95,0
+RGS.US,D,20221221,000000,21.8,23.6,21.4,23.4,7964.55,0
+RGS.US,D,20221222,000000,23.4,24.8,22.89,24.2,12392.7,0
+RGS.US,D,20221223,000000,23.6,24.4,23.2,24.2,5620.700000000001,0
+RGS.US,D,20221227,000000,23.6,24,21,23.6,41935.75,0
+RGS.US,D,20221228,000000,22.2,24,21.4,23.4,16085.45,0
+RGS.US,D,20221229,000000,22.2,23.8,22.2,23.4,6050.700000000001,0
+RGS.US,D,20221230,000000,21.8,24.6,21.8,24.4,8955.75,0
+RGS.US,D,20230103,000000,24,26,23.8,25.4,8438.6,0
+RGS.US,D,20230104,000000,25.2,27.8,24.82,27.6,16353.85,0
+RGS.US,D,20230105,000000,28,32.1,27,31.2,49881.05,0
+RGS.US,D,20230106,000000,32,32.2,26.2,30,25868.800000000003,0
+RGS.US,D,20230109,000000,28.8,31.8,28.6,31.6,13133.35,0
+RGS.US,D,20230110,000000,32,32.8,31.2,32.2,13500.1,0
+RGS.US,D,20230111,000000,32.4,33.2,30.8,32.2,16437.45,0
+RGS.US,D,20230112,000000,32.792,33.4,31.68,33.4,5440.650000000001,0
+RGS.US,D,20230113,000000,34,34.8,30.302,30.8,15399.95,0
+RGS.US,D,20230117,000000,30.6,31.8,30.4,30.6,2905.4500000000003,0
+RGS.US,D,20230118,000000,31,32.2,29.6,29.8,12593.1,0
+RGS.US,D,20230119,000000,29.8,30.2,27.4,27.4,62801,0
+RGS.US,D,20230120,000000,27,29.4,26,28.4,17382.4,0
+RGS.US,D,20230123,000000,28,31.2,28,30.2,11562.6,0
+RGS.US,D,20230124,000000,30.2,34.4,30.2,32.6,17402.05,0
+RGS.US,D,20230125,000000,33,33,31.2,32.2,3205.9500000000003,0
+RGS.US,D,20230126,000000,31.4,33.8,31.4,32.6,5910.200000000001,0
+RGS.US,D,20230127,000000,32.2,33.4,31,32.6,8637.75,0
+RGS.US,D,20230130,000000,32,33.4,30.6,31.2,14050,0
+RGS.US,D,20230131,000000,30.8,35,30.8,32.8,18332.5,0
+RGS.US,D,20230201,000000,34.8,37,33,35.8,55806.9,0
+RGS.US,D,20230202,000000,36.4,36.8,33.4,34.4,14682.95,0
+RGS.US,D,20230203,000000,34,35,32.8,33.6,8702.15,0
+RGS.US,D,20230206,000000,33.4,35,33,33.2,11617.85,0
+RGS.US,D,20230207,000000,33.4,34.198,32,33,7828.400000000001,0
+RGS.US,D,20230208,000000,32.2,32.6,30.2,30.8,11721.2,0
+RGS.US,D,20230209,000000,31,31.6,27.8,28,25922.350000000002,0
+RGS.US,D,20230210,000000,28.4,29,27.4,28.4,7232.8,0
+RGS.US,D,20230213,000000,27.8,29.798,27.8,29.2,5478.650000000001,0
+RGS.US,D,20230214,000000,28.8,30.6,28.8,29.8,3982.9500000000003,0
+RGS.US,D,20230215,000000,29.8,31.4,29.8,30.2,4953.450000000001,0
+RGS.US,D,20230216,000000,30.4,31.4,29.2,30.4,4398.900000000001,0
+RGS.US,D,20230217,000000,29.8,31.6,27,29.6,10504.650000000001,0
+RGS.US,D,20230221,000000,28.6,29.4,28,28.4,4704.95,0
+RGS.US,D,20230222,000000,27.8,29.462,27.8,28,3251.5,0
+RGS.US,D,20230223,000000,28,29.198,27.602,28.6,5233.450000000001,0
+RGS.US,D,20230224,000000,28.8,29.2,27.6,28,2108.3,0
+RGS.US,D,20230227,000000,28,28.598,27.6,27.6,3269.4500000000003,0
+RGS.US,D,20230228,000000,28,28.8,27.6,28.8,8655.550000000001,0
+RGS.US,D,20230301,000000,28.2,28.8,27.2,28.6,9510.95,0
+RGS.US,D,20230302,000000,29,29,27.602,28.4,7315.1,0
+RGS.US,D,20230303,000000,27.4,28,26.4,27.8,14945.050000000001,0
+RGS.US,D,20230306,000000,27.8,28,25,26,17481.25,0
+RGS.US,D,20230307,000000,25.2,26.2,24.2,25.2,8491.95,0
+RGS.US,D,20230308,000000,25.6,25.6,22.8,23.8,25280.850000000002,0
+RGS.US,D,20230309,000000,24.8,24.8,22,22.8,30185.4,0
+RGS.US,D,20230310,000000,22.2,23.6,21.6,23.4,26591.5,0
+RGS.US,D,20230313,000000,22.8,23.2,21,22.8,25802.300000000003,0
+RGS.US,D,20230314,000000,22.2,23.4,21.6,21.6,15311.95,0
+RGS.US,D,20230315,000000,22,22.4,20.2,20.8,38351.9,0
+RGS.US,D,20230316,000000,21,21.8,20,20,21546,0
+RGS.US,D,20230317,000000,20,20.214,15.6,15.6,326055.05000000005,0
+RGS.US,D,20230320,000000,16.8,20.059,16.07,18.8,44091.200000000004,0
+RGS.US,D,20230321,000000,19,22.6,18.8,22.2,21748.65,0
+RGS.US,D,20230322,000000,22.2,23.4,22,22.2,10151,0
+RGS.US,D,20230323,000000,21.8,23.066,20.4,20.4,9794.800000000001,0
+RGS.US,D,20230324,000000,20.2,21.7,20.2,21.6,6786.75,0
+RGS.US,D,20230327,000000,21.2,22.2,21.2,21.8,6571.6,0
+RGS.US,D,20230328,000000,22,22.348,21.6,21.6,2466.3,0
+RGS.US,D,20230329,000000,22.2,22.6,21.202,22.4,3299.55,0
+RGS.US,D,20230330,000000,22.8,23,21.422,22.8,7835.900000000001,0
+RGS.US,D,20230331,000000,23.6,23.6,22.2,22.2,1991.1000000000001,0
+RGS.US,D,20230403,000000,22,22.6,21.6,21.8,4908.55,0
+RGS.US,D,20230404,000000,21.6,22.4,21.1,22.4,3983.9,0
+RGS.US,D,20230405,000000,22.4,22.4,21.4,22.4,2215.5,0
+RGS.US,D,20230406,000000,22.4,22.4,21.4,21.6,4825.05,0
+RGS.US,D,20230410,000000,21.6,22.6,21.6,21.8,4936.950000000001,0
+RGS.US,D,20230411,000000,21.4,22.2,21.4,22.2,3260.2000000000003,0
+RGS.US,D,20230412,000000,22.4,22.788,22.2,22.6,3493.4500000000003,0
+RGS.US,D,20230413,000000,22.2,22.8,21.6,22.6,3770.9,0
+RGS.US,D,20230414,000000,22,22.4,21,21,5152.3,0
+RGS.US,D,20230417,000000,21,22.4,21,22.4,6153.400000000001,0
+RGS.US,D,20230418,000000,21.4,22.6,21.2,21.6,1937.45,0
+RGS.US,D,20230419,000000,21.6,21.8,19.38,20.2,15275.550000000001,0
+RGS.US,D,20230420,000000,20.6,21.4,20,20.6,5455.6,0
+RGS.US,D,20230421,000000,20,21.4,19.9,20.8,4543.45,0
+RGS.US,D,20230424,000000,21.2,22.2,20.6,22.2,10229.6,0
+RGS.US,D,20230425,000000,21.904,22.2,21.6,22.2,7015.700000000001,0
+RGS.US,D,20230426,000000,21.4,22.4,21.2,22.2,5618.75,0
+RGS.US,D,20230427,000000,22.4,22.4,21.4,22.4,11868.050000000001,0
+RGS.US,D,20230428,000000,22.4,25.2,22.4,25,9869.95,0
+RGS.US,D,20230501,000000,25.2,26.4,23.2,23.8,13335.1,0
+RGS.US,D,20230502,000000,24,24.4,21.7,23.6,15219.050000000001,0
+RGS.US,D,20230503,000000,25,26,22.2,22.6,21837.25,0
+RGS.US,D,20230504,000000,22.4,22.4,20,21,18214.100000000002,0
+RGS.US,D,20230505,000000,21.546,22.4,21.5,22.2,5226.700000000001,0
+RGS.US,D,20230508,000000,20.6,21.4,20.6,20.6,6546.650000000001,0
+RGS.US,D,20230509,000000,21,21.8,20.4,21,7355.900000000001,0
+RGS.US,D,20230510,000000,21,21.784,20.6,20.6,2926.2000000000003,0
+RGS.US,D,20230511,000000,20.4,21,20.2,20.4,4660.150000000001,0
+RGS.US,D,20230512,000000,20.2,20.77,20,20.4,7261.900000000001,0
+RGS.US,D,20230515,000000,20.6,21.8,20.4,21,8693.050000000001,0
+RGS.US,D,20230516,000000,20.946,21.4,20.4,20.8,4040.8,0
+RGS.US,D,20230517,000000,20.8,20.8,20.2,20.8,4383.650000000001,0
+RGS.US,D,20230518,000000,20.4,21,20.2,20.4,5692.35,0
+RGS.US,D,20230519,000000,20.4,20.8,20,20.2,5991.950000000001,0
+RGS.US,D,20230522,000000,20.8,20.8,20.2,20.4,4392.400000000001,0
+RGS.US,D,20230523,000000,20,20.8,20,20.4,4685,0
+RGS.US,D,20230524,000000,20.2,20.6,20.2,20.4,2977.3500000000004,0
+RGS.US,D,20230525,000000,21,21,20,20.2,5599.05,0
+RGS.US,D,20230526,000000,20.3,20.598,19.6,20,9390.5,0
+RGS.US,D,20230530,000000,20.4,20.4,19.4,19.6,4462.95,0
+RGS.US,D,20230531,000000,19,20,18.8,19.2,9817.15,0
+RGS.US,D,20230601,000000,19.8,20.8,19.2,20.8,5154.05,0
+RGS.US,D,20230602,000000,21,22.6,20.9,22,13643.95,0
+RGS.US,D,20230605,000000,22.6,22.6,21,21.8,7250.85,0
+RGS.US,D,20230606,000000,21.2,23,21.2,22.4,10177.85,0
+RGS.US,D,20230607,000000,22.2,22.4,21.2,21.6,2664.65,0
+RGS.US,D,20230608,000000,20.8,21.8,20.8,21.6,3450.3,0
+RGS.US,D,20230609,000000,22,22,21.2,21.6,5071.200000000001,0
+RGS.US,D,20230612,000000,21,21.7,20.6,21.2,4829.1,0
+RGS.US,D,20230613,000000,20.8,22.998,20.8,21.6,12955.400000000001,0
+RGS.US,D,20230614,000000,21.8,22.4,21,22,9852.650000000001,0
+RGS.US,D,20230615,000000,21.2,22,20.6,21.4,7661.8,0
+RGS.US,D,20230616,000000,21,22.4,20.8,22.4,13409.5,0
+RGS.US,D,20230620,000000,21.8,22.4,21.6,22,8344,0
+RGS.US,D,20230621,000000,22.2,22.2,21,21.2,10225.25,0
+RGS.US,D,20230622,000000,21.2,21.6,20.4,21.2,2796.6000000000004,0
+RGS.US,D,20230623,000000,20.8,21,20,20.8,5732.950000000001,0
+RGS.US,D,20230626,000000,20.2,21.6,20,21.6,3842.8,0
+RGS.US,D,20230627,000000,21.6,22.2,21.2,21.4,7530.5,0
+RGS.US,D,20230628,000000,21,22,21,21.6,4202.35,0
+RGS.US,D,20230629,000000,22,23.6,22,23.6,9212.1,0
+RGS.US,D,20230630,000000,23.6,23.6,21.8,22.2,4952.650000000001,0
+RGS.US,D,20230703,000000,21,22.8,21,22.2,6149,0
+RGS.US,D,20230705,000000,22.6,22.8,22.022,22.8,2684.25,0
+RGS.US,D,20230706,000000,22.8,23.4,21.4,23.4,6459.950000000001,0
+RGS.US,D,20230707,000000,22.6,23.8,22.6,23.6,4183.25,0
+RGS.US,D,20230710,000000,22.8,24.2,22.8,23.8,6114,0
+RGS.US,D,20230711,000000,24.198,24.2,23,24.2,4680.95,0
+RGS.US,D,20230712,000000,24,24,22.6,23.4,3994.15,0
+RGS.US,D,20230713,000000,23,23.598,22.4,23.2,3146.15,0
+RGS.US,D,20230714,000000,23,23.4,22.2,22.2,3861.75,0
+RGS.US,D,20230717,000000,22.6,24.4,22.6,24.2,11742.300000000001,0
+RGS.US,D,20230718,000000,23.6,25.6,23.6,25.6,10160.050000000001,0
+RGS.US,D,20230719,000000,25.412,25.6,24.2,25.4,4424.400000000001,0
+RGS.US,D,20230720,000000,25,25.6,24.6,25.2,4780.6,0
+RGS.US,D,20230721,000000,25,25.4,24.7,25,6984,0
+RGS.US,D,20230724,000000,25,25.6,24.8,25.6,12935.900000000001,0
+RGS.US,D,20230725,000000,25.6,26.954,25.6,26.4,5380.55,0
+RGS.US,D,20230726,000000,26.6,28.004,26.2,27.6,5732.5,0
+RGS.US,D,20230727,000000,28,28,26,26.4,3932.05,0
+RGS.US,D,20230728,000000,27,27,26.05,26.6,2711.5,0
+RGS.US,D,20230731,000000,25.2,27.6,25.2,26.4,7915.450000000001,0
+RGS.US,D,20230801,000000,27.8,27.8,26.6,27.4,4434.85,0
+RGS.US,D,20230802,000000,27.4,27.4,25.6,25.6,5476.85,0
+RGS.US,D,20230803,000000,25.6,26.6,25.2,25.4,2885.8500000000004,0
+RGS.US,D,20230804,000000,25.4,26,25,25.6,3352,0
+RGS.US,D,20230807,000000,26.2,26.2,25,25,1528.5,0
+RGS.US,D,20230808,000000,25,25,24,24,4818.25,0
+RGS.US,D,20230809,000000,24,24.6,23,24.2,5749.200000000001,0
+RGS.US,D,20230810,000000,24.6,25.4,23.8,25.4,3860.5,0
+RGS.US,D,20230811,000000,25,25.4,24.1,25.4,2905.7000000000003,0
+RGS.US,D,20230814,000000,25,25.344,23.8,25,2990.7000000000003,0
+RGS.US,D,20230815,000000,24.4,25.2,24.2,24.6,1675.4,0
+RGS.US,D,20230816,000000,23.6,24.846,23.6,24.6,2803.3500000000004,0
+RGS.US,D,20230817,000000,23.6,24.6,23.6,24,4362.95,0
+RGS.US,D,20230818,000000,23.7,24.754,23.4,23.6,1854.45,0
+RGS.US,D,20230821,000000,23.8,25,23.6,24.4,2097.1,0
+RGS.US,D,20230822,000000,24.2,25,23.6,25,4604.95,0
+RGS.US,D,20230823,000000,23.4,23.798,19.8,23.2,26800.25,0
+RGS.US,D,20230824,000000,22.6,22.8,21.8,22.2,5997.150000000001,0
+RGS.US,D,20230825,000000,21,22.2,21,21.6,14598.1,0
+RGS.US,D,20230828,000000,21.6,22,20.2,20.4,2992.9500000000003,0
+RGS.US,D,20230829,000000,20.4,22.2,20.4,21.6,5053.1,0
+RGS.US,D,20230830,000000,22.2,22.6,21.6,22,1890.3500000000001,0
+RGS.US,D,20230831,000000,21.8,22.4,21.402,21.6,7661.950000000001,0
+RGS.US,D,20230901,000000,20.8,22,20.8,21.2,3605.5,0
+RGS.US,D,20230905,000000,20.8,21.528,20.4,20.6,3966.8,0
+RGS.US,D,20230906,000000,20.8,21.6,19.698,20,6120.75,0
+RGS.US,D,20230907,000000,19.2,20.4,19.2,19.46,3739.1000000000004,0
+RGS.US,D,20230908,000000,20.2,20.4,19.4,19.804,3360,0
+RGS.US,D,20230911,000000,20,20.2,18.8,18.8,7043.8,0
+RGS.US,D,20230912,000000,18.9,19.98,18.396,18.396,8707,0
+RGS.US,D,20230913,000000,18,18.56,17.2,17.44,11575.650000000001,0
+RGS.US,D,20230914,000000,18,18.356,17.58,17.6,9637.45,0
+RGS.US,D,20230915,000000,17.816,18.4,17.052,17.506,5641.35,0
+RGS.US,D,20230918,000000,17.4,18.18,17.05,17.05,4180.45,0
+RGS.US,D,20230919,000000,17.802,17.998,16.2,16.4,13142.6,0
+RGS.US,D,20230920,000000,18,18.4,16.4,17.198,10574.75,0
+RGS.US,D,20230921,000000,16.08,17.156,15.4,16.178,17483.350000000002,0
+RGS.US,D,20230922,000000,16,16,15.102,15.306,6642.900000000001,0
+RGS.US,D,20230925,000000,15.9,15.9,15.106,15.114,4723.6,0
+RGS.US,D,20230926,000000,15.2,15.48,14.044,14.14,10472.550000000001,0
+RGS.US,D,20230927,000000,14.3,14.766,13.9,14.2,6638.05,0
+RGS.US,D,20230928,000000,14.6,14.76,13.978,13.978,6614.900000000001,0
+RGS.US,D,20230929,000000,14.352,14.76,13.91,14.06,5629,0
+RGS.US,D,20231002,000000,14.322,14.34,13.3,13.42,6247.55,0
+RGS.US,D,20231003,000000,13.6,14,13.35,13.66,2566.9,0
+RGS.US,D,20231004,000000,14.618,14.618,13.4,13.796,4843.1,0
+RGS.US,D,20231005,000000,14,14.363,13.646,13.646,3726.2000000000003,0
+RGS.US,D,20231006,000000,14,14.176,13.3,13.4,4795.75,0
+RGS.US,D,20231009,000000,14.072,14.072,12.05,12.8,13139.050000000001,0
+RGS.US,D,20231010,000000,13,13.4,12,12,7671.25,0
+RGS.US,D,20231011,000000,12.114,12.98,10.88,11.13,14586,0
+RGS.US,D,20231012,000000,11.402,11.792,10.524,11.792,16613.55,0
+RGS.US,D,20231013,000000,11.4,12.198,11.4,12.198,4141.1,0
+RGS.US,D,20231016,000000,12.72,12.72,12,12.06,4972.200000000001,0
+RGS.US,D,20231017,000000,12.004,13.59,12,12.864,7681.200000000001,0
+RGS.US,D,20231018,000000,13.8,13.8,12.02,12.02,3278.15,0
+RGS.US,D,20231019,000000,12,12.093,10,10.628,20664.850000000002,0
+RGS.US,D,20231020,000000,10.988,11.48,10.4,10.68,4840.3,0
+RGS.US,D,20231023,000000,11,12.2,10.352,10.51,6767.6,0
+RGS.US,D,20231024,000000,10.216,11.155,10,10.588,10401.7,0
+RGS.US,D,20231025,000000,11,11.78,10.456,10.746,6073.85,0
+RGS.US,D,20231026,000000,11,11.896,11,11.604,6249.3,0
+RGS.US,D,20231027,000000,12,12.3,11.4,11.44,5095.55,0
+RGS.US,D,20231030,000000,11.6,12.362,11.07,11.07,4468.75,0
+RGS.US,D,20231031,000000,11.4,12,11.4,11.68,9550.9,0
+RGS.US,D,20231101,000000,13.196,13.2,10,10.2,19038.65,0
+RGS.US,D,20231102,000000,11.2,11.2,10.14,10.636,11243.25,0
+RGS.US,D,20231103,000000,10.636,11.998,10.232,11.902,7149.5,0
+RGS.US,D,20231106,000000,11.544,12.2,10.2,10.6,19467.4,0
+RGS.US,D,20231107,000000,11.2,11.2,9.8,9.824,16962.95,0
+RGS.US,D,20231108,000000,10.4,10.58,9.498,9.498,18303.45,0
+RGS.US,D,20231109,000000,9.6,10.08,8,8,23792.2,0
+RGS.US,D,20231110,000000,8.6,8.798,7.3,8.044,45727.55,0
+RGS.US,D,20231113,000000,7.82,9,7.5,9,36923.35,0
+RGS.US,D,20231114,000000,8.8,10.6,8.8,9.6,34880.65,0
+RGS.US,D,20231115,000000,9.6,10.12,9.222,9.598,9154.7,0
+RGS.US,D,20231116,000000,9.724,9.862,9.006,9.006,7713.05,0
+RGS.US,D,20231117,000000,9,9.18,7.68002,8.376,20477.050000000003,0
+RGS.US,D,20231120,000000,7.6,7.984,7.42,7.522,33646.15,0
+RGS.US,D,20231121,000000,7.304,7.562,7.01,7.018,18763.8,0
+RGS.US,D,20231122,000000,7.018,7.2,6.266,6.802,41834.950000000004,0
+RGS.US,D,20231124,000000,6.8,7.6,6.8,7.2,11685.75,0
+RGS.US,D,20231127,000000,7.376,7.6,7,7,17271.350000000002,0
+RGS.US,D,20231128,000000,7,7.4,6.6,6.6,32511.100000000002,0
+RGS.US,D,20231129,000000,6.05,8.5621,6.05,7.5,97100,0
+RGS.US,D,20231130,000000,7.97,7.97,6.75,6.87,38161,0
+RGS.US,D,20231201,000000,6.77,7.15,6.75,7.02,37128,0
+RGS.US,D,20231204,000000,7.02,7.3603,6.1423,6.82,48168,0
+RGS.US,D,20231205,000000,6.68,6.73,6.52,6.72,14534,0
+RGS.US,D,20231206,000000,6.62,7.08,6.62,7,21743,0
+RGS.US,D,20231207,000000,7.0197,10.8,6.6943,8.7,296691,0
+RGS.US,D,20231208,000000,8.94,9.91,8.784,9.8,54213,0
+RGS.US,D,20231211,000000,9.9,10.7498,9.34,9.43,56337,0
+RGS.US,D,20231212,000000,9.24,9.42,8.81,8.81,18169,0
+RGS.US,D,20231213,000000,9.046,9.31,8.8,9.31,29722,0
+RGS.US,D,20231214,000000,7.96,8.69,7.32,7.35,90840,0
+RGS.US,D,20231215,000000,7.57,7.7579,6.4497,7.1,68137,0
+RGS.US,D,20231218,000000,6.99,7.0899,6.62,6.68,34475,0
+RGS.US,D,20231219,000000,6.59,7.02,6.38,6.43,51467,0
+RGS.US,D,20231220,000000,6.28,6.43,5.7,6,114135,0
+RGS.US,D,20231221,000000,6,6.13,5.8304,5.99,48204,0
+RGS.US,D,20231222,000000,6,6.2229,5.8506,5.92,38286,0
+RGS.US,D,20231226,000000,5.92,9.19,5.92,7.83,342442,0
+RGS.US,D,20231227,000000,7.96,10.25,7.96,9.98,163550,0
+RGS.US,D,20231228,000000,10.55,13.215,10.2,10.44,178971,0
+RGS.US,D,20231229,000000,10.67,11,9.2158,9.45,99292,0
+RGS.US,D,20240102,000000,9.48,9.54,8.59,9.01,69549,0
+RGS.US,D,20240103,000000,8.76,8.86,7.45,7.6,89277,0
+RGS.US,D,20240104,000000,7.8,7.8,7.44,7.7,27275,0
+RGS.US,D,20240105,000000,7.71,8.62,7.55,8.59,35321,0
+RGS.US,D,20240108,000000,9.98,10.3382,9.7,9.98,42294,0
+RGS.US,D,20240109,000000,9.68,10.3382,8.4193,9.98,42294,0
+RGS.US,D,20240110,000000,10.62,11.135,10.52,10.79,19392,0
+RGS.US,D,20240111,000000,10.55,10.98,10.05,10.37,17680,0
+RGS.US,D,20240112,000000,9.95,10.7184,9.0701,9.08,30951,0
+RGS.US,D,20240116,000000,9.11,9.7873,8.46,9.17,50554,0
+RGS.US,D,20240117,000000,9.045,9.37,8.68,9.25,26673,0
+RGS.US,D,20240118,000000,9.07,9.62,9.07,9.4,20831,0
+RGS.US,D,20240119,000000,9.41,10.1035,9.11,9.34,24959,0
+RGS.US,D,20240122,000000,9.72,10.658,9.4,10,36704,0
+RGS.US,D,20240123,000000,9.9427,11.9399,9.9427,11.29,54102,0
+RGS.US,D,20240124,000000,11.31,12.34,10.75,11.81,29966,0
+RGS.US,D,20240125,000000,12.0257,12.9999,11.775,12.88,41411,0
+RGS.US,D,20240126,000000,13,14.32,13,13.75,36143,0
+RGS.US,D,20240129,000000,13.51,14.33,13.3501,14.14,21830,0
+RGS.US,D,20240130,000000,14.57,15.25,13.78,13.8,36838,0
+RGS.US,D,20240131,000000,13.61,13.8,11.4,11.51,85578,0
+RGS.US,D,20240201,000000,11.81,13.25,11.58,13,36590,0
+RGS.US,D,20240202,000000,12.65,13.29,12.06,12.5,10589,0
+RGS.US,D,20240205,000000,12.57,12.89,12.1016,12.89,17240,0
+RGS.US,D,20240206,000000,12.5,12.88,12.35,12.88,7050,0
+RGS.US,D,20240207,000000,12.6581,12.9,12.3,12.52,7548,0
+RGS.US,D,20240208,000000,12.37,12.7651,12.12,12.35,25357,0
+RGS.US,D,20240209,000000,12.185,13,11.76,11.86,38277,0
+RGS.US,D,20240212,000000,12.3572,12.3572,10.31,10.41,49792,0
+RGS.US,D,20240213,000000,10.1,10.1282,9.38,9.74,39516,0
+RGS.US,D,20240214,000000,9.74,10.315,9.58,10.1,15513,0
+RGS.US,D,20240215,000000,10,10.48,9.805,10.34,10883,0
+RGS.US,D,20240216,000000,10.555,10.555,10.02,10.07,4988,0
+RGS.US,D,20240220,000000,10.09,10.4,10.08,10.2207,4041,0
+RGS.US,D,20240221,000000,10.09,10.55,10.05,10.05,3844,0
+RGS.US,D,20240222,000000,10.35,10.5,9.86,9.94,9651,0
+RGS.US,D,20240223,000000,9.8964,10.36,8.74,9.475,34309,0
+RGS.US,D,20240226,000000,9.81,10.54,8.02,8.3,88341,0
+RGS.US,D,20240227,000000,8.71,8.89,8.0001,8.59,25209,0
+RGS.US,D,20240228,000000,8.59,8.66,8.2209,8.35,7468,0
+RGS.US,D,20240229,000000,8.59,8.59,8.25,8.39,9966,0
+RGS.US,D,20240301,000000,8.68,8.69,8.25,8.25,12568,0
+RGS.US,D,20240304,000000,8.55,8.86,8.35,8.83,35760,0
+RGS.US,D,20240305,000000,8.83,8.99,8.4728,8.81,6160,0
+RGS.US,D,20240306,000000,8.98,9.3,8.8381,8.9,5125,0
+RGS.US,D,20240307,000000,8.9,9.39,8.72,8.77,8785,0
+RGS.US,D,20240308,000000,9.08,9.3715,8.95,9.04,7149,0
+RGS.US,D,20240311,000000,9.02,9.89,9.02,9.62,6191,0
+RGS.US,D,20240312,000000,9.48,9.85,8.82,8.82,25098,0
+RGS.US,D,20240313,000000,9.02,9.3711,8.43,8.7,22146,0
+RGS.US,D,20240314,000000,8.44,8.7757,7.8,7.8,16408,0
+RGS.US,D,20240315,000000,8.3005,8.3029,7.6706,7.8,22164,0
+RGS.US,D,20240318,000000,7.86,7.86,7.58,7.64,40611,0
+RGS.US,D,20240319,000000,7.46,7.8,7.46,7.72,15824,0
+RGS.US,D,20240320,000000,7.86,8.04,7.6274,7.9,20003,0
+RGS.US,D,20240321,000000,7.81,8.14,7.68,7.68,14357,0
+RGS.US,D,20240322,000000,7.66,7.885,7.66,7.8,3977,0
+RGS.US,D,20240325,000000,7.82,7.82,7.17,7.36,12573,0
+RGS.US,D,20240326,000000,7.2,7.348,7.1,7.1,4574,0
+RGS.US,D,20240327,000000,6.955,7.1,6.88,6.88,5741,0
+RGS.US,D,20240328,000000,6.88,7.5,6.88,7.5,5404,0
+RGS.US,D,20240401,000000,7.56,8.17,7.56,7.88,8620,0
+RGS.US,D,20240402,000000,7.6082,7.65,7.15,7.44,8727,0
+RGS.US,D,20240403,000000,7.14,7.9,7.05,7.41,20487,0
+RGS.US,D,20240404,000000,7.27,7.56,7.26,7.32,6545,0
+RGS.US,D,20240405,000000,7.35,7.57,6.9,6.95,13632,0
+RGS.US,D,20240408,000000,6.95,7.275,6.93,6.93,6683,0
+RGS.US,D,20240409,000000,7,7.07,6.95,6.96,5552,0
+RGS.US,D,20240410,000000,6.78,6.98,6.685,6.79,6236,0
+RGS.US,D,20240411,000000,6.8,7,6.8,7,3554,0
+RGS.US,D,20240412,000000,6.9725,7,6.61,6.81,10313,0
+RGS.US,D,20240415,000000,6.85,6.96,5.91,6.01,35190,0
+RGS.US,D,20240416,000000,5.9,6.165,5.9,5.91,4792,0
+RGS.US,D,20240417,000000,5.99,5.99,5.7,5.7,13703,0
+RGS.US,D,20240418,000000,5.5699,5.77,5.46,5.5,27330,0
+RGS.US,D,20240419,000000,5.68,5.8744,5.413,5.413,7515,0
+RGS.US,D,20240422,000000,5.36,5.755,5.36,5.45,27511,0
+RGS.US,D,20240423,000000,5.51,5.9,5.4201,5.45,17531,0
+RGS.US,D,20240424,000000,5.57,5.77,5.34,5.55,21201,0
+RGS.US,D,20240425,000000,5.55,5.5676,5.34,5.56,15993,0
+RGS.US,D,20240426,000000,5.44,5.7539,5.44,5.65,12111,0
+RGS.US,D,20240429,000000,5.7,5.7,5.35,5.4,19712,0
+RGS.US,D,20240430,000000,5.47,5.64,5.25,5.25,36812,0
+RGS.US,D,20240501,000000,5.78,5.78,5.16,5.19,17294,0
+RGS.US,D,20240502,000000,5.23,5.5418,5.23,5.4,11529,0
+RGS.US,D,20240503,000000,5.55,5.55,5.23,5.51,7795,0
+RGS.US,D,20240506,000000,5.7452,5.7452,5.53,5.55,6482,0
+RGS.US,D,20240507,000000,5.75,5.94,5.59,5.81,15097,0
+RGS.US,D,20240508,000000,5.61,6.56,5.61,6.2,4502,0
+RGS.US,D,20240509,000000,6.2401,6.9178,6.2292,6.78,4954,0
+RGS.US,D,20240510,000000,6.77,6.7899,6.31,6.6,13713,0
+RGS.US,D,20240513,000000,6.47,6.804,6.35,6.51,9014,0
+RGS.US,D,20240514,000000,6.51,6.775,6.46,6.55,9121,0
+RGS.US,D,20240515,000000,6.605,6.8429,6.3635,6.48,7634,0
+RGS.US,D,20240516,000000,6.5,6.6,6.23,6.25,17235,0
+RGS.US,D,20240517,000000,5.6801,6.5064,5.6801,6.25,17977,0
+RGS.US,D,20240520,000000,6.25,6.4699,5.74,5.83,5131,0
+RGS.US,D,20240521,000000,6.06,6.06,5.3001,5.31,13732,0
+RGS.US,D,20240522,000000,5.3,5.585,5.125,5.19,16931,0
+RGS.US,D,20240523,000000,5.36,5.36,5.1,5.1,7661,0
+RGS.US,D,20240524,000000,5.24,5.24,4.94,4.94,23375,0
+RGS.US,D,20240528,000000,5.11,5.11,4.51,4.55,25256,0
+RGS.US,D,20240529,000000,4.77,4.77,4.3515,4.46,24586,0
+RGS.US,D,20240530,000000,4.5225,4.6358,4.41,4.41,16709,0
+RGS.US,D,20240531,000000,4.41,4.525,4.28,4.28,12188,0
+RGS.US,D,20240603,000000,4.27,4.515,4.2,4.34,44530,0
+RGS.US,D,20240604,000000,4.49,4.49,4.01,4.22,22211,0
+RGS.US,D,20240605,000000,4.24,4.6,4.03,4.2,36085,0
+RGS.US,D,20240606,000000,4.3,4.6909,4.15,4.15,7600,0
+RGS.US,D,20240607,000000,4.11,4.43,3.8681,4.225,20573,0
+RGS.US,D,20240610,000000,4.2,4.5199,4.16,4.39,9559,0
+RGS.US,D,20240611,000000,4.37,4.72,4.22,4.58,9461,0
+RGS.US,D,20240612,000000,4.85,4.8788,4.55,4.55,13641,0
+RGS.US,D,20240613,000000,4.46,4.97,4.46,4.9,29885,0
+RGS.US,D,20240614,000000,4.76,4.88,4.26,4.7,21053,0
+RGS.US,D,20240617,000000,4.595,4.71,4.54,4.6,3545,0
+RGS.US,D,20240618,000000,4.5799,4.865,4.3446,4.67,27719,0
+RGS.US,D,20240620,000000,4.55,4.95,4.5001,4.71,22104,0
+RGS.US,D,20240621,000000,4.93,4.9838,4.91,4.96,10489,0
+RGS.US,D,20240624,000000,4.95,5.225,4.76,5.07,45068,0
+RGS.US,D,20240625,000000,14.19,24.27,12.82,20.52,44781856,0
+RGS.US,D,20240626,000000,17.06,21.4,17.06,19.86,1659253,0
+RGS.US,D,20240627,000000,19.5,25.78,19.01,24,872429,0
+RGS.US,D,20240628,000000,24,24,21.93,23,287952,0
+RGS.US,D,20240701,000000,22.93,22.93,18,19,359542,0
+RGS.US,D,20240702,000000,18.17,20.9,18.17,19.25,232578,0
+RGS.US,D,20240703,000000,19.25,21.9998,19.1541,21.3,149713,0
+RGS.US,D,20240705,000000,21.21,23.8,21.21,23,188802,0
+RGS.US,D,20240708,000000,23.68,23.68,21.57,21.96,136012,0
+RGS.US,D,20240709,000000,21.74,22.5,21.11,21.53,58386,0
+RGS.US,D,20240710,000000,21.35,22,20.05,20.05,66322,0
+RGS.US,D,20240711,000000,19.9,21.89,19.9,21.32,71559,0
+RGS.US,D,20240712,000000,21.32,21.7672,19.77,20.61,96539,0
+RGS.US,D,20240715,000000,20.33,21.3,20.2118,20.84,77104,0
+RGS.US,D,20240716,000000,20.78,21.8366,20.78,20.99,71033,0
+RGS.US,D,20240717,000000,21,21.19,20.6,21.19,52088,0
+RGS.US,D,20240718,000000,21.19,23,20.6899,22.74,78352,0
+RGS.US,D,20240719,000000,22.73,28.96,22.73,28.35,278927,0
+RGS.US,D,20240722,000000,28,28.7799,26.95,28.31,166881,0
+RGS.US,D,20240723,000000,28,31.3,27.5101,31.29,127395,0
+RGS.US,D,20240724,000000,30,34.84,29.955,34.5,198722,0
+RGS.US,D,20240725,000000,32.32,34.28,32,34,89900,0
+RGS.US,D,20240726,000000,33.81,35.4999,33.53,33.75,66970,0
+RGS.US,D,20240729,000000,33.5,34,30.32,31.17,100714,0
+RGS.US,D,20240730,000000,31.76,31.93,25.83,26.19,200126,0
+RGS.US,D,20240731,000000,25.77,27.2899,25,26.97,115050,0
+RGS.US,D,20240801,000000,26.68,27.1,24.29,25.25,101917,0
+RGS.US,D,20240802,000000,24.03,25,22.62,23.99,166569,0
+RGS.US,D,20240805,000000,22.03,23.88,21.08,23.59,185949,0
+RGS.US,D,20240806,000000,24,26,23.2274,25.67,32407,0
+RGS.US,D,20240807,000000,26,28.0999,25.05,25.41,74548,0
+RGS.US,D,20240808,000000,25.5,26,22.51,22.51,83089,0
+RGS.US,D,20240809,000000,23.03,23.62,20.51,21.5,120672,0
+RGS.US,D,20240812,000000,22.05,22.33,21.03,22.05,28728,0
+RGS.US,D,20240813,000000,21.71,25,21.71,23.5,67386,0
+RGS.US,D,20240814,000000,24.08,25.3507,22.755,22.76,94188,0
+RGS.US,D,20240815,000000,23.1,24.82,23,24.14,52922,0
+RGS.US,D,20240816,000000,23.62,24.6,22.5,22.77,63892,0
+RGS.US,D,20240819,000000,22.8,23.29,22,23.1,34213,0
+RGS.US,D,20240820,000000,23.56,23.57,22.28,22.7,65400,0
+RGS.US,D,20240821,000000,22.64,23.75,22.22,22.36,47467,0
+RGS.US,D,20240822,000000,22.46,23.2,19.23,19.4,258531,0
+RGS.US,D,20240823,000000,20,23.6,20,23.06,131456,0
+RGS.US,D,20240826,000000,22.91,23.17,21.245,21.59,91593,0
+RGS.US,D,20240827,000000,21.9,23.22,21.528,22.4,65332,0
+RGS.US,D,20240828,000000,23.5,24.6,20.49,22.37,228211,0
+RGS.US,D,20240829,000000,21.93,23.8,21.5,22.8,132551,0
+RGS.US,D,20240830,000000,22.65,23.2,20.88,21,96214,0
+RGS.US,D,20240903,000000,21.1,21.14,19.04,19.9,83303,0
+RGS.US,D,20240904,000000,19.9,19.9,19.3,19.65,44291,0
+RGS.US,D,20240905,000000,19.53,19.6214,18.2754,18.64,68591,0
+RGS.US,D,20240906,000000,18.7,19.95,17.3,19.4,89073,0
+RGS.US,D,20240909,000000,19.57,20.7985,18.45,20.64,92610,0
+RGS.US,D,20240910,000000,20.75,20.99,19.7309,20.11,51869,0
+RGS.US,D,20240911,000000,20.11,20.77,19.21,19.44,70787,0
+RGS.US,D,20240912,000000,19.67,21.5,19.67,21.5,82278,0
+RGS.US,D,20240913,000000,22.14,25.48,22.14,24.52,159583,0
+RGS.US,D,20240916,000000,24.6,24.8983,22.97,23.31,78793,0
+RGS.US,D,20240917,000000,23.59,24.67,22.82,23.81,60557,0
+RGS.US,D,20240918,000000,23.6,24.11,23.01,23.3,44919,0
+RGS.US,D,20240919,000000,23.5,26.45,23.36,25.83,80788,0
+RGS.US,D,20240920,000000,26.02,26.02,23.71,24.1,50095,0
+RGS.US,D,20240923,000000,24.08,24.4,23.01,23.6,69600,0
+RGS.US,D,20240924,000000,23.57,25.5,23.4,25.32,49761,0
+RGS.US,D,20240925,000000,25.32,28.358,24.51,26.85,66777,0
+RGS.US,D,20240926,000000,26.82,26.82,25.67,26.31,39423,0
+RGS.US,D,20240927,000000,26.67,29.28,26.55,27.76,77744,0
+RGS.US,D,20240930,000000,27.46,28.21,26.61,27.51,69936,0
+RGS.US,D,20241001,000000,27.41,27.41,25.1201,26.22,103152,0
+RGS.US,D,20241002,000000,26.37,28.2,25.7986,27.85,47779,0
+RGS.US,D,20241003,000000,27.78,28.03,26.29,26.29,40301,0
+RGS.US,D,20241004,000000,26.99,27.39,26.25,27.29,39329,0
+RGS.US,D,20241007,000000,27.29,27.8455,25.8,26.49,52205,0
+RGS.US,D,20241008,000000,25.95,26.85,25.02,25.02,22105,0
+RGS.US,D,20241009,000000,25.0255,27.225,25.0255,26.99,37973,0
+RGS.US,D,20241010,000000,26.75,28,26.0302,27.31,46919,0
+RGS.US,D,20241011,000000,27.53,29,26.5438,26.91,99555,0
+RGS.US,D,20241014,000000,26.7,27.1999,25.3,26.94,32336,0
+RGS.US,D,20241015,000000,27.26,28,26.52,26.69,17756,0
+RGS.US,D,20241016,000000,26.99,27.6902,26.3431,27,8197,0
+RGS.US,D,20241017,000000,27.25,27.25,25.6,26.49,10603,0
+RGS.US,D,20241018,000000,26.165,26.5,25.685,26.4,44816,0
+RGS.US,D,20241021,000000,26.4,26.49,24.5,25.54,30902,0
+RGS.US,D,20241022,000000,25.83,26.545,25.4,25.95,41056,0
+RGS.US,D,20241023,000000,25.9,25.9,23.9416,24.12,57736,0
+RGS.US,D,20241024,000000,24.13,25.03,23.05,24.12,74753,0
+RGS.US,D,20241025,000000,24.11,24.5,23.1801,23.79,10767,0
+RGS.US,D,20241028,000000,24.19,25.01,23.77,24.9,39140,0
+RGS.US,D,20241029,000000,25.01,25.08,23.65,23.83,40686,0
+RGS.US,D,20241030,000000,23.81,24.6,23.81,24.36,8119,0
+RGS.US,D,20241031,000000,24.02,24.1,22.9,23.48,18295,0
+RGS.US,D,20241101,000000,23.87,24.36,22.5,22.78,49886,0
+RGS.US,D,20241104,000000,22.42,23.31,21.61,21.8,51772,0
+RGS.US,D,20241105,000000,22.26,23.6544,21.65,23.37,42215,0
+RGS.US,D,20241106,000000,24.36,24.36,19.01,20.46,147396,0
+RGS.US,D,20241107,000000,20.01,20.6,18.85,19,65042,0
+RGS.US,D,20241108,000000,19,19.7008,18.45,18.99,66720,0
+RGS.US,D,20241111,000000,19,19.83,18.1,19.18,65896,0
+RGS.US,D,20241112,000000,19.25,19.8355,18.25,18.78,76583,0
+RGS.US,D,20241113,000000,18.69,18.99,17.4278,17.79,69327,0
+RGS.US,D,20241114,000000,18.16,18.79,17.6,18,69103,0
+RGS.US,D,20241115,000000,17.76,17.85,17,17.36,59602,0
+RGS.US,D,20241118,000000,17.65,18.57,17.41,18.28,29856,0
+RGS.US,D,20241119,000000,18.675,19.48,18.59,18.61,47499,0
+RGS.US,D,20241120,000000,18.9,19.91,18.9,19.05,18340,0
+RGS.US,D,20241121,000000,19.01,21.99,19,21.41,90320,0
+RGS.US,D,20241122,000000,21.78,22.97,21.01,22.5,63304,0
+RGS.US,D,20241125,000000,22.96,23.01,20.77,21.25,53737,0
+RGS.US,D,20241126,000000,21.51,23.25,21.51,23.05,38131,0
+RGS.US,D,20241127,000000,22.9,24.8884,21.9917,24.36,48834,0
+RGS.US,D,20241129,000000,24.88,25.8866,24.59,25.01,35829,0
+RGS.US,D,20241202,000000,25,25.74,24.04,25.41,92852,0
+RGS.US,D,20241203,000000,25.24,25.24,24.1,24.65,48425,0
+RGS.US,D,20241204,000000,24.49,24.71,22.795,23.39,80332,0
+RGS.US,D,20241205,000000,23.45,24.39,23.27,23.59,43198,0
+RGS.US,D,20241206,000000,23.6,24.38,23.1695,24.38,7079,0
+RGS.US,D,20241209,000000,24.95,25.75,24.1,24.18,25497,0
+RGS.US,D,20241210,000000,23.86,24.04,22.2538,23.02,23960,0
+RGS.US,D,20241211,000000,22.62,23.82,21.9,23.59,28115,0
+RGS.US,D,20241212,000000,23.25,24.64,22.67,23.49,14493,0
+RGS.US,D,20241213,000000,23.79,23.79,21.959,22.79,19047,0
+RGS.US,D,20241216,000000,23.03,24.352,22.26,24.01,19318,0
+RGS.US,D,20241217,000000,24.05,24.33,22.2712,23,40076,0
+RGS.US,D,20241218,000000,22.7,23.9599,21.62,21.95,16117,0
+RGS.US,D,20241219,000000,21.5,24.49,21.49,23.62,60855,0
+RGS.US,D,20241220,000000,23.5,25.5,23.47,25.31,33876,0
+RGS.US,D,20241223,000000,25.15,26.5,24.54,25.99,33863,0
+RGS.US,D,20241224,000000,26,27.13,25.81,26.12,15427,0
+RGS.US,D,20241226,000000,26.04,26.3,25.4,25.84,10435,0
+RGS.US,D,20241227,000000,25.5,25.9523,25.14,25.51,13971,0
+RGS.US,D,20241230,000000,25.78,25.78,24.55,25,14971,0
+RGS.US,D,20241231,000000,24.18,25,23.1499,23.72,28896,0
+RGS.US,D,20250102,000000,23.6,24.42,23.1,23.73,24537,0
+RGS.US,D,20250103,000000,23.9,23.9,22.354,22.95,35045,0
+RGS.US,D,20250106,000000,23.47,24.8,23.246,24.41,12227,0
+RGS.US,D,20250107,000000,24.41,24.41,23.0445,23.75,15645,0
+RGS.US,D,20250108,000000,23.4,23.4,22.26,23.16,18262,0
+RGS.US,D,20250110,000000,22.82,23.11,22.44,22.44,18149,0
+RGS.US,D,20250113,000000,22.38,23.25,22,22.8,28422,0
+RGS.US,D,20250114,000000,22.8,23.25,22.49,23.095,18132,0
+RGS.US,D,20250115,000000,23.2,24.96,22.96,23.05,37472,0
+RGS.US,D,20250116,000000,22.35,23.6101,22.35,23.55,18330,0
+RGS.US,D,20250117,000000,23.65,25.25,23.26,24.5,20357,0
+RGS.US,D,20250121,000000,24.7,25.19,23.71,23.71,24939,0
+RGS.US,D,20250122,000000,24.38,24.92,23.98,24.55,20869,0
+RGS.US,D,20250123,000000,24.84,24.98,22.75,24.98,43031,0
+RGS.US,D,20250124,000000,24.5,25.02,23.975,24.76,21702,0
+RGS.US,D,20250127,000000,25.23,25.23,23.11,23.71,27045,0
+RGS.US,D,20250128,000000,23.06,23.7399,22.57,22.65,49100,0
+RGS.US,D,20250129,000000,22.26,22.61,21.5,22.46,13080,0
+RGS.US,D,20250130,000000,22.46,23.6684,22.39,23.44,10017,0
+RGS.US,D,20250131,000000,23.41,23.96,22.62,23.61,10960,0
+RGS.US,D,20250203,000000,22.53,25.15,22.53,25.09,35007,0
+RGS.US,D,20250204,000000,25.27,27.35,25.03,25.09,60632,0
+RGS.US,D,20250205,000000,25.54,25.9999,24.9704,25.575,7575,0
+RGS.US,D,20250206,000000,25.54,25.54,24.2164,24.41,16618,0
+RGS.US,D,20250207,000000,24.38,24.38,23.32,24.3,17656,0
+RGS.US,D,20250210,000000,24.75,26,23.41,25.9,34031,0
+RGS.US,D,20250211,000000,25.64,27.03,24,26.79,72563,0
+RGS.US,D,20250212,000000,22.89,23.6,20.99,21.1,112364,0
+RGS.US,D,20250213,000000,20.99,22.7809,20.99,22.62,40925,0
+RGS.US,D,20250214,000000,23,23.96,22.22,23.95,21843,0
+RGS.US,D,20250218,000000,23.5,24.45,22.5,22.9,40943,0
+RGS.US,D,20250219,000000,23.25,24.18,23.01,23.45,36573,0
+RGS.US,D,20250220,000000,22.82,23.2299,22.3214,22.37,14094,0
+RGS.US,D,20250221,000000,22.75,22.75,20.7,21.61,29245,0
+RGS.US,D,20250224,000000,21.88,21.88,20.25,20.61,27058,0
+RGS.US,D,20250225,000000,21.2,21.57,20.35,21.44,22774,0
+RGS.US,D,20250226,000000,21.7,22.268,21.17,21.29,17255,0
+RGS.US,D,20250227,000000,21.51,21.88,20.9628,21.46,16332,0
+RGS.US,D,20250228,000000,21.46,22.49,21.03,22.49,17901,0
+RGS.US,D,20250303,000000,22.5,22.5,21.25,21.48,17168,0
+RGS.US,D,20250304,000000,21.01,21.17,19.79,20.09,37629,0
+RGS.US,D,20250305,000000,20.3891,20.7394,19.13,19.3,14816,0
+RGS.US,D,20250306,000000,19,19.8135,19,19.38,14485,0
+RGS.US,D,20250307,000000,19.04,19.925,17.5,19.11,23240,0
+RGS.US,D,20250310,000000,19.11,19.75,18.0909,19.025,30595,0
+RGS.US,D,20250311,000000,18.94,19,18.0001,18.7,20759,0
+RGS.US,D,20250312,000000,19.3,19.91,18.6051,19.2,25914,0
+RGS.US,D,20250313,000000,18.7,18.8976,17.53,17.53,40102,0
+RGS.US,D,20250314,000000,17.75,18.55,17.5,18.29,16091,0
+RGS.US,D,20250317,000000,18.49,18.895,17.84,18.25,13344,0
+RGS.US,D,20250318,000000,18,18.18,17.6585,17.8,12705,0
+RGS.US,D,20250319,000000,17.9,18.52,17.76,17.81,28332,0
+RGS.US,D,20250320,000000,17.97,18.21,17.5,18.21,6033,0
+RGS.US,D,20250321,000000,18.28,18.46,17.5,17.7,22603,0
+RGS.US,D,20250324,000000,17.75,18.12,17.51,17.8,8508,0
+RGS.US,D,20250325,000000,17.51,18.25,17.51,18.25,3393,0
+RGS.US,D,20250326,000000,18.51,18.73,17.6371,18.68,6821,0
+RGS.US,D,20250327,000000,18.12,19.465,18.12,18.87,9051,0
+RGS.US,D,20250328,000000,18.72,18.9,18,18.2,28080,0
+RGS.US,D,20250331,000000,17.91,18.15,16.8291,18.15,21851,0
+RGS.US,D,20250401,000000,18.15,18.27,17.46,18.01,10690,0
+RGS.US,D,20250402,000000,17.81,19.0939,17.555,18.76,10516,0
+RGS.US,D,20250403,000000,18.69,19.2284,17.39,17.47,6789,0
+RGS.US,D,20250404,000000,16.95,18.11,16.4054,17.82,30915,0
+RGS.US,D,20250407,000000,17.36,17.82,16.1156,16.96,17846,0
+RGS.US,D,20250408,000000,17.455,17.455,15.3631,15.51,14317,0
+RGS.US,D,20250409,000000,15.49,17.25,15,17.03,13060,0
+RGS.US,D,20250410,000000,16.51,16.96,15.9,16.45,12681,0
+RGS.US,D,20250411,000000,16.33,16.33,15.75,16.13,15380,0
+RGS.US,D,20250414,000000,15.93,16.81,15.92,16.01,7270,0
+RGS.US,D,20250415,000000,16.05,17.81,16.05,17.54,16100,0
+RGS.US,D,20250416,000000,17.25,17.68,16.84,17.68,9036,0
+RGS.US,D,20250417,000000,17.3,17.9899,16.5966,16.99,5230,0
+RGS.US,D,20250421,000000,16.59,17.6737,16.59,17.55,4668,0
+RGS.US,D,20250422,000000,17.96,18.1,16.8658,17.69,11954,0
+RGS.US,D,20250423,000000,17.99,17.99,17.48,17.48,4356,0
+RGS.US,D,20250424,000000,17.95,18.75,17.17,18.75,9534,0
+RGS.US,D,20250425,000000,17.66,18.9999,17.66,18.18,14134,0
+RGS.US,D,20250428,000000,18.56,19.5,18.48,18.48,14223,0
+RGS.US,D,20250429,000000,19.075,19.075,17.77,18,4872,0
+RGS.US,D,20250430,000000,17.86,19.42,17.86,18.96,3626,0
+RGS.US,D,20250501,000000,19.5,19.5,18.69,19.47,5519,0
+RGS.US,D,20250502,000000,19.48,19.48,19,19.315,2660,0
+RGS.US,D,20250505,000000,18.82,18.85,18.15,18.29,3801,0
+RGS.US,D,20250506,000000,18.15,18.51,17.75,18.48,5395,0
+RGS.US,D,20250507,000000,17.54,19.0325,17.5,18.67,4282,0
+RGS.US,D,20250508,000000,18.4975,19.595,18.4975,19.05,13950,0
+RGS.US,D,20250509,000000,19.1666,19.23,18.888,19.111208,2729,0
+RGS.US,D,20250512,000000,19.68,19.68,18.86,19.13,4717,0
+RGS.US,D,20250513,000000,20.69,23.56,20.028,21.05,89247,0
+RGS.US,D,20250514,000000,21.47,22,19.5,21.25,29875,0
+RGS.US,D,20250515,000000,21.57,22,20.6918,20.96,22794,0
+RGS.US,D,20250516,000000,20.13,21.54,20.13,20.72,7361,0
+RGS.US,D,20250519,000000,21.03,22.4154,19.78,21.5,12279,0
+RGS.US,D,20250520,000000,21.75,22.144,21.62,21.7983,2749,0
+RGS.US,D,20250521,000000,21.4426,21.99,20.96,21.25,7452,0
+RGS.US,D,20250522,000000,21.35,22.55,20.55,22.31,16025,0
+RGS.US,D,20250523,000000,22.33,23.95,22.01,23.37,24912,0
+RGS.US,D,20250527,000000,23.6,24.5,23.4,23.8,20090,0
+RGS.US,D,20250528,000000,23.1058,23.977,22.1896,23.48,10206,0
+RGS.US,D,20250529,000000,22.91,22.91,21.8,22.5,6234,0
+RGS.US,D,20250530,000000,22.49,22.5749,21.42,21.76,5503,0
+RGS.US,D,20250602,000000,22.19,22.49,22.1723,22.27,2457,0
+RGS.US,D,20250603,000000,21.8,22.94,21.8,22.32,5449,0
+RGS.US,D,20250604,000000,22.38,22.75,21.85,22.75,4773,0
+RGS.US,D,20250605,000000,22.2227,22.64,21.9101,22.15,3449,0
+RGS.US,D,20250606,000000,22.7,23.09,22.25,23.09,5335,0
+RGS.US,D,20250609,000000,23,23.45,22.27,22.85,6054,0
+RGS.US,D,20250610,000000,22.7815,23.2999,22.13,22.13,8988,0
+RGS.US,D,20250611,000000,22.11,22.7388,21.68,22.49,4197,0
+RGS.US,D,20250612,000000,22.62,23,22.5,22.59,3591,0
+RGS.US,D,20250613,000000,22.6,22.96,22.5,22.96,4707,0
+RGS.US,D,20250616,000000,22.8174,23.3299,22.09,22.25,11022,0
+RGS.US,D,20250617,000000,22.965,23.68,22.25,22.31,12425,0
+RGS.US,D,20250618,000000,22.75,22.75,21.51,21.56,26407,0
+RGS.US,D,20250620,000000,21.58,21.78,20.75,20.75,7826,0
+RGS.US,D,20250623,000000,20.76,21.5107,20.75,20.75,9195,0
+RGS.US,D,20250624,000000,21.4446,21.59,20.76,21,13153,0
+RGS.US,D,20250625,000000,21.2,21.905,20.8,21.01,5549,0
+RGS.US,D,20250626,000000,21.0035,22,21.0035,21.94,5723,0
+RGS.US,D,20250627,000000,22.14,22.65,21.51,22.65,12781,0
+RGS.US,D,20250630,000000,22.57,22.65,22.06,22.3017,12151,0
+RGS.US,D,20250701,000000,22.09,22.67,21.8,22.01,11231,0
+RGS.US,D,20250702,000000,21.89,22.52,21.758,22.32,7180,0
+RGS.US,D,20250703,000000,22.52,23.175,22.4901,23.175,8267,0
+RGS.US,D,20250707,000000,23,23.745,22.79,23.46,5972,0
+RGS.US,D,20250708,000000,23.26,24.005,23.03,23.25,13592,0
+RGS.US,D,20250709,000000,23.45,23.45,22.28,23.4,2827,0
+RGS.US,D,20250710,000000,23.225,24.2,23,23.65,12450,0
+RGS.US,D,20250711,000000,23.33,23.6371,23.09,23.09,4410,0
+RGS.US,D,20250714,000000,23.09,24,22.63,22.75,12936,0
+RGS.US,D,20250715,000000,23.2875,23.5,22.08,22.96,8182,0
+RGS.US,D,20250716,000000,22.74,23.25,22.26,22.8,6695,0
+RGS.US,D,20250717,000000,22.84,23.61,22.83,23.3,8583,0
+RGS.US,D,20250718,000000,23.5,23.5,21.93,22.44,21143,0
+RGS.US,D,20250721,000000,22.45,22.45,20.68,21,24852,0
+RGS.US,D,20250722,000000,21,21.74,21,21.69,13843,0
+RGS.US,D,20250723,000000,21.5088,21.69,21.18,21.51,9466,0
+RGS.US,D,20250724,000000,21.536,21.59,20.59,21.19,5483,0
+RGS.US,D,20250725,000000,21.1,21.4199,20.05,20.32,21902,0
+RGS.US,D,20250728,000000,20.32,20.6504,19.52,20.056422,36705,0
+RGS.US,D,20250729,000000,20.08,20.08,19.51,19.75,9053,0
+RGS.US,D,20250730,000000,19.52,19.8299,19,19.13,27519,0
+RGS.US,D,20250731,000000,19.18,19.18,18.51,18.7,13175,0
+RGS.US,D,20250801,000000,18.69,19.7239,18.2,18.925,10263,0
+RGS.US,D,20250804,000000,19.014,19.35,18.8266,19.32,5504,0
+RGS.US,D,20250805,000000,19.25,19.75,19.25,19.31,6319,0
+RGS.US,D,20250806,000000,19.7455,19.8195,19.27,19.78,3925,0
+RGS.US,D,20250807,000000,19.9,19.99,19.66,19.75,3742,0
+RGS.US,D,20250808,000000,19.8,19.85,19.3,19.42,6166,0
+RGS.US,D,20250811,000000,19.45,19.55,18.905,18.95,11823,0
+RGS.US,D,20250812,000000,19.38,19.426,18.99,19.34,3904,0
+RGS.US,D,20250813,000000,19.6242,19.7493,19.17,19.26,4983,0
+RGS.US,D,20250814,000000,19.505,19.77,19.1601,19.45,2908,0
+RGS.US,D,20250815,000000,19.28,19.764,19.23,19.57,11354,0
+RGS.US,D,20250818,000000,19.32,19.7982,19.26,19.26,4092,0
+RGS.US,D,20250819,000000,19.7239,19.7239,19.1896,19.36,4334,0
+RGS.US,D,20250820,000000,19.72,19.84,18.5572,18.99,16306,0
+RGS.US,D,20250821,000000,19.5528,19.5528,19,19.04,2802,0
+RGS.US,D,20250822,000000,19.04,20.5,19.04,19.95,14299,0
+RGS.US,D,20250825,000000,20.5,20.5,20.125,20.25,1974,0
+RGS.US,D,20250826,000000,20.42,22.49,20.375,22.49,8456,0
+RGS.US,D,20250827,000000,22.45,22.585,22,22.55,12597,0
+RGS.US,D,20250828,000000,22.8489,22.8489,20.96,20.97,13586,0
+RGS.US,D,20250829,000000,20.99,22.24,20.66,22.15,4965,0
+RGS.US,D,20250902,000000,22.15,22.44,22.1007,22.11,18437,0
+RGS.US,D,20250903,000000,23.45,25.58,22.5,24.07,77983,0
+RGS.US,D,20250904,000000,24.07,24.1571,22,22.49,39804,0
+RGS.US,D,20250905,000000,22.6,24.25,22.5377,24.17,44103,0
+RGS.US,D,20250908,000000,24.26,26.135,24.2049,26.135,36246,0
+RGS.US,D,20250909,000000,26.29,26.79,26.0954,26.69,23622,0
+RGS.US,D,20250910,000000,26.77,28.21,26.77,27.37,32448,0
+RGS.US,D,20250911,000000,27.46,28.95,27.46,28.38,21813,0
+RGS.US,D,20250912,000000,28.58,29.05,27.6316,29.05,37215,0
+RGS.US,D,20250915,000000,29.01,30.29,29.01,29.59,63398,0
+RGS.US,D,20250916,000000,29.83,29.83,27.71,28.45,28921,0
+RGS.US,D,20250917,000000,28.73,28.755,27.5,28.48,17766,0
+RGS.US,D,20250918,000000,28.24,30,28,28.47,60320,0
+RGS.US,D,20250919,000000,28.78,29.08,27.84,28.27,17796,0
+RGS.US,D,20250922,000000,28,28.47,27.5,27.63,12422,0
+RGS.US,D,20250923,000000,27.7,28.055,27.5,27.77,11844,0
+RGS.US,D,20250924,000000,27.95,27.95,27.229,27.52,17089,0
+RGS.US,D,20250925,000000,27.15,27.443,26.5,26.56,9495,0
+RGS.US,D,20250926,000000,26.56,29.315,26.56,28.635,14644,0
+RGS.US,D,20250929,000000,28.7,28.78,28.24,28.525,4568,0
+RGS.US,D,20250930,000000,28.3,29.235,28.1601,29.15,10914,0
+RGS.US,D,20251001,000000,28.275,29.9,28.275,29.65,10088,0
+RGS.US,D,20251002,000000,29.87,29.87,29,29.45,5205,0
+RGS.US,D,20251003,000000,29.23,29.82,28.4131,29.58,8517,0
+RGS.US,D,20251006,000000,29.51,30.5,29.21,30.15,27401,0
+RGS.US,D,20251007,000000,30.15,30.93,29.875,30.08,25815,0
+RGS.US,D,20251008,000000,30.08,30.79,29.75,30.79,4853,0
+RGS.US,D,20251009,000000,30.32,30.6218,29.88,30.1,4730,0
+RGS.US,D,20251010,000000,30,30.89,29.205,29.26,14411,0
+RGS.US,D,20251013,000000,29.5,30.79,28.74,30.79,41457,0
+RGS.US,D,20251014,000000,30.53,30.89,30.28,30.34,10270,0
+RGS.US,D,20251015,000000,30.7,31.5,29.87,29.87,15429,0
+RGS.US,D,20251016,000000,30.37,30.465,29.85,30.45,6978,0
+RGS.US,D,20251017,000000,29.805,30.295,29.3308,30.29,4425,0
+RGS.US,D,20251020,000000,30.195,30.5,29.945,30.49,10936,0
+RGS.US,D,20251021,000000,30.08,30.47,30,30.47,3855,0
+RGS.US,D,20251022,000000,30.0001,30.12,29.5,29.89,4455,0
+RGS.US,D,20251023,000000,29.695,29.8823,29.56,29.56,2743,0
+RGS.US,D,20251024,000000,29.51,30.5,29.51,30.46,29358,0
+RGS.US,D,20251027,000000,30.33,30.33,29.21,29.85,10302,0
+RGS.US,D,20251028,000000,29.855,30.42,29.7473,30.04,4536,0
+RGS.US,D,20251029,000000,29.95,30.1,29.85,30.1,3545,0
+RGS.US,D,20251030,000000,29.8,30.5,29.8,30.46,14480,0
+RGS.US,D,20251031,000000,30,30,29.6,29.925,3534,0
+RGS.US,D,20251103,000000,30.1,30.2396,29.4645,29.5,6224,0
+RGS.US,D,20251104,000000,29.16,29.4225,28.75,29.35,5400,0
+RGS.US,D,20251105,000000,28.92,29.635,28.76,29.01,5063,0
+RGS.US,D,20251106,000000,29.01,29.5498,28.7,29.06,4709,0
+RGS.US,D,20251107,000000,29,29,27.5,27.5,5628,0
+RGS.US,D,20251110,000000,28,28,27.5,27.5,7357,0
+RGS.US,D,20251111,000000,27.9452,28.25,27.39,27.95,6098,0
+RGS.US,D,20251112,000000,30,30,27,28,37007,0
+RGS.US,D,20251113,000000,28.0101,29,26.75,27.21,24185,0
+RGS.US,D,20251114,000000,26.75,26.75,26.1,26.15,10687,0
+RGS.US,D,20251117,000000,26.49,27.51,26.2849,26.95,20334,0
+RGS.US,D,20251118,000000,26.045,26.74,25.84,25.84,14382,0
+RGS.US,D,20251119,000000,26.12,26.67,26.12,26.67,5713,0
+RGS.US,D,20251120,000000,26.0001,27,26,26.94,12073,0
+RGS.US,D,20251121,000000,27,27,26.72,26.79,6555,0
+RGS.US,D,20251124,000000,26.63,26.9,26.6276,26.9,5121,0
+RGS.US,D,20251125,000000,26.9,27,26.75,26.98,17936,0
+RGS.US,D,20251126,000000,26.98,27.71,26.5701,27.03,9861,0
+RGS.US,D,20251128,000000,27.09,27.1,26.86,26.86,1566,0
+RGS.US,D,20251201,000000,26.75,27.225,26.75,26.75,3643,0
+RGS.US,D,20251202,000000,26.75,26.7618,26.5,26.53,6040,0
+RGS.US,D,20251203,000000,26.55,27.5,26.5,27.48,4542,0
+RGS.US,D,20251204,000000,27.5,29.04,27.48,28.939,6671,0
+RGS.US,D,20251205,000000,28.7,28.8999,28.0901,28.8999,3432,0
+RGS.US,D,20251208,000000,28.42,29.25,28.08,29.232,5579,0
+RGS.US,D,20251209,000000,28.81,29.5,28.81,29.5,14539,0
+RGS.US,D,20251210,000000,29.13,30.24,29.11,29.88,9574,0
+RGS.US,D,20251211,000000,28.96,29.15,28.54,28.54,3678,0
+RGS.US,D,20251212,000000,29.6228,30.1699,29,29,3774,0
+RGS.US,D,20251215,000000,29.4475,29.5,28.52,28.52,3395,0
+RGS.US,D,20251216,000000,28.32,28.76,27.92,27.92,4824,0
+RGS.US,D,20251217,000000,28.27,28.95,27.85,28.75,8804,0
+RGS.US,D,20251218,000000,28.6721,29,28.26,28.7,3577,0
+RGS.US,D,20251219,000000,28.87,29,28.04,29,5496,0
+RGS.US,D,20251222,000000,28.995,28.995,28.609,28.609,2606,0
+RGS.US,D,20251223,000000,28.69,28.9299,28.1961,28.48,4278,0
+RGS.US,D,20251224,000000,27.71,28.0586,27.71,28.0586,966,0
+RGS.US,D,20251226,000000,27.78,27.95,27.25,27.39,3135,0
+RGS.US,D,20251229,000000,27.42,27.42,26.2101,26.644795,5235,0
+RGS.US,D,20251230,000000,27,27,26.52,26.6,1726,0
+RGS.US,D,20251231,000000,26.27,27.75,26.27,27.75,6228,0
+RGS.US,D,20260102,000000,27.69,27.69,26.5,26.74,10904,0
+RGS.US,D,20260105,000000,26.75,26.75,25.4727,25.7052,11996,0
+RGS.US,D,20260106,000000,25.45,25.98,25.45,25.66,3681,0
+RGS.US,D,20260107,000000,24.9813,25.5,24.9813,25.204,5842,0
+RGS.US,D,20260108,000000,25.255,25.5,24,24,89641,0
+RGS.US,D,20260109,000000,24.43,25.7,24,25,25979,0
+RGS.US,D,20260112,000000,24.99,25.2,23.779,25.02,22438,0
+RGS.US,D,20260113,000000,25.525,25.525,24.51,24.95,16972,0
+RGS.US,D,20260114,000000,24.96,24.99,24.39,24.7966,3085,0
+RGS.US,D,20260115,000000,24.75,25,24.75,24.79,3210,0
+RGS.US,D,20260116,000000,24.76,24.78,23.75,23.75,6632,0
+RGS.US,D,20260120,000000,23.63,23.91,23.125,23.81,12608,0
+RGS.US,D,20260121,000000,24.18,24.18,23.85,23.85,1492,0
+RGS.US,D,20260122,000000,23.88,24.85,23.88,24.71,68987,0
+RGS.US,D,20260123,000000,24.42,25,24.42,24.98,8743,0
+RGS.US,D,20260126,000000,25,25,24.65,25,8917,0
+RGS.US,D,20260127,000000,24.89,24.93,24.46,24.92,3058,0
+RGS.US,D,20260128,000000,24.5529,24.745,23.84,24.01,16436,0
+RGS.US,D,20260129,000000,24.12,24.4,22.81,23.49,6713,0
+RGS.US,D,20260130,000000,22.95,23.595,22.55,22.56,17212,0
+RGS.US,D,20260202,000000,22.55,23.175,22.55,23.12,5115,0
+RGS.US,D,20260203,000000,23.1,23.5,23.0001,23.0001,3573,0
+RGS.US,D,20260204,000000,23.01,23.97,22.9334,23.0374,21202,0
+RGS.US,D,20260205,000000,22.97,22.97,21.19,21.57,47772,0
+RGS.US,D,20260206,000000,21.57,22.5399,21.5,22.05,14791,0
+RGS.US,D,20260209,000000,21.85,22.7529,21.68,22.5,15482,0
+RGS.US,D,20260210,000000,22.5,22.9999,21.87,21.87,8019,0
+RGS.US,D,20260211,000000,21.89,22.34,21.5086,22.22,9959,0
+RGS.US,D,20260212,000000,22.08,22.08,21.49,21.94,7376,0
+RGS.US,D,20260213,000000,21.72,22.445,21.72,22.1,5230,0
+RGS.US,D,20260217,000000,21.915,22.315,21.67,21.69,18056,0
+RGS.US,D,20260218,000000,21.84,23,21.84,23,9491,0
diff --git a/daily/us/nasdaq stocks/2/rgti.us.txt b/daily/us/nasdaq stocks/2/rgti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac451f6f76f1101d06828eec1aec5f98256a971c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgti.us.txt	
@@ -0,0 +1,1191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGTI.US,D,20210423,000000,9.92,9.92,9.9,9.91,11618,0
+RGTI.US,D,20210428,000000,9.91,9.91,9.9,9.91,12011,0
+RGTI.US,D,20210429,000000,9.93,9.93,9.93,9.93,1057,0
+RGTI.US,D,20210430,000000,9.91,9.93,9.9,9.93,2175,0
+RGTI.US,D,20210504,000000,9.95,9.95,9.9,9.9,14000,0
+RGTI.US,D,20210505,000000,9.9,9.9,9.9,9.9,6257,0
+RGTI.US,D,20210506,000000,9.91,9.91,9.9,9.9,20003,0
+RGTI.US,D,20210507,000000,9.9,9.91,9.9,9.9,18102,0
+RGTI.US,D,20210510,000000,9.93,9.93,9.9,9.9,6862,0
+RGTI.US,D,20210511,000000,9.89,9.9,9.85,9.85,340011,0
+RGTI.US,D,20210514,000000,9.89,9.89,9.8,9.8,7011,0
+RGTI.US,D,20210519,000000,9.85,9.85,9.8,9.8,1160,0
+RGTI.US,D,20210520,000000,9.85,9.85,9.78,9.78,1601,0
+RGTI.US,D,20210521,000000,9.95,10.04,9.79,9.8,9460,0
+RGTI.US,D,20210525,000000,9.81,10.04,9.77,9.8,4650,0
+RGTI.US,D,20210526,000000,10.39,10.39,9.79,9.79,9616,0
+RGTI.US,D,20210527,000000,9.79,9.79,9.75,9.75,13317,0
+RGTI.US,D,20210528,000000,9.76,9.76,9.75,9.76,3529,0
+RGTI.US,D,20210601,000000,10.05,10.05,9.71,9.72,5383,0
+RGTI.US,D,20210602,000000,9.78,9.78,9.7663,9.7663,680,0
+RGTI.US,D,20210603,000000,9.81,9.81,9.81,9.81,105,0
+RGTI.US,D,20210604,000000,9.8188,9.95,9.81,9.86,207805,0
+RGTI.US,D,20210607,000000,9.82,9.835,9.8,9.8,2610,0
+RGTI.US,D,20210608,000000,9.75,9.79,9.75,9.775,5369,0
+RGTI.US,D,20210609,000000,9.775,9.8,9.775,9.8,7625,0
+RGTI.US,D,20210610,000000,9.78,9.84,9.74,9.81,43162,0
+RGTI.US,D,20210611,000000,9.74,9.78,9.73,9.765,141147,0
+RGTI.US,D,20210614,000000,9.8,9.8,9.75,9.77,14357,0
+RGTI.US,D,20210615,000000,9.76,9.78,9.76,9.77,4372,0
+RGTI.US,D,20210616,000000,9.77,9.8,9.77,9.79,2611,0
+RGTI.US,D,20210617,000000,9.79,9.8,9.75,9.76,15203,0
+RGTI.US,D,20210618,000000,9.77,9.77,9.75,9.75,5092,0
+RGTI.US,D,20210621,000000,9.76,9.76,9.74,9.74,5438,0
+RGTI.US,D,20210622,000000,9.77,9.77,9.73,9.73,5308,0
+RGTI.US,D,20210623,000000,9.78,9.785,9.77,9.785,1633,0
+RGTI.US,D,20210624,000000,9.76,9.78,9.76,9.76,940,0
+RGTI.US,D,20210625,000000,9.78,9.78,9.73,9.74,33476,0
+RGTI.US,D,20210628,000000,9.72,9.73,9.72,9.73,188860,0
+RGTI.US,D,20210629,000000,9.73,9.75,9.73,9.75,16681,0
+RGTI.US,D,20210630,000000,9.74,9.74,9.7,9.71,12840,0
+RGTI.US,D,20210701,000000,9.7,9.7125,9.7,9.7125,903,0
+RGTI.US,D,20210702,000000,9.7,9.71,9.7,9.7,7825,0
+RGTI.US,D,20210706,000000,9.7,9.73,9.7,9.71,29436,0
+RGTI.US,D,20210707,000000,9.7,9.72,9.7,9.71,1348,0
+RGTI.US,D,20210708,000000,9.71,9.765,9.67,9.735,60964,0
+RGTI.US,D,20210709,000000,9.7,9.74,9.7,9.73,3132,0
+RGTI.US,D,20210712,000000,9.77,9.79,9.77,9.79,810,0
+RGTI.US,D,20210715,000000,9.78,9.84,9.76,9.8,9972,0
+RGTI.US,D,20210719,000000,9.78,9.85,9.72,9.765,247832,0
+RGTI.US,D,20210720,000000,9.73,9.79,9.72,9.77,27233,0
+RGTI.US,D,20210721,000000,9.85,9.86,9.785,9.85,3266,0
+RGTI.US,D,20210722,000000,9.87,9.87,9.81,9.85,106540,0
+RGTI.US,D,20210723,000000,9.91,9.91,9.76,9.79,153301,0
+RGTI.US,D,20210726,000000,9.77,9.77,9.64,9.67,345400,0
+RGTI.US,D,20210727,000000,9.67,9.74,9.67,9.739,78764,0
+RGTI.US,D,20210728,000000,9.71,9.71,9.71,9.71,253,0
+RGTI.US,D,20210729,000000,9.71,9.7385,9.71,9.7385,520,0
+RGTI.US,D,20210730,000000,9.71,9.73,9.7,9.71,55366,0
+RGTI.US,D,20210802,000000,9.74,9.74,9.71,9.72,12423,0
+RGTI.US,D,20210803,000000,9.72,9.73,9.66,9.69,48491,0
+RGTI.US,D,20210804,000000,9.685,9.69,9.685,9.69,7338,0
+RGTI.US,D,20210805,000000,9.71,9.71,9.71,9.71,212,0
+RGTI.US,D,20210809,000000,9.65,9.67,9.65,9.67,581,0
+RGTI.US,D,20210810,000000,9.67,9.7,9.67,9.68,5000,0
+RGTI.US,D,20210811,000000,9.68,9.7,9.68,9.69,2046,0
+RGTI.US,D,20210812,000000,9.67,9.73,9.67,9.73,8135,0
+RGTI.US,D,20210813,000000,9.7,9.73,9.675,9.705,282214,0
+RGTI.US,D,20210816,000000,9.66,9.73,9.66,9.7,70066,0
+RGTI.US,D,20210817,000000,9.67,9.68,9.63,9.68,24889,0
+RGTI.US,D,20210818,000000,9.63,9.71,9.63,9.69,3163,0
+RGTI.US,D,20210819,000000,9.69,9.69,9.69,9.69,314,0
+RGTI.US,D,20210823,000000,9.65,9.675,9.62,9.635,11281,0
+RGTI.US,D,20210824,000000,9.62,9.7,9.62,9.7,43716,0
+RGTI.US,D,20210825,000000,9.64,9.69,9.64,9.69,1060,0
+RGTI.US,D,20210826,000000,9.65,9.68,9.65,9.68,303,0
+RGTI.US,D,20210827,000000,9.65,9.68,9.62,9.68,5971,0
+RGTI.US,D,20210830,000000,9.65,9.7,9.65,9.7,506,0
+RGTI.US,D,20210831,000000,9.6989,9.6989,9.685,9.685,202,0
+RGTI.US,D,20210903,000000,9.69,9.73,9.69,9.73,63541,0
+RGTI.US,D,20210907,000000,9.69,9.73,9.68,9.73,15588,0
+RGTI.US,D,20210908,000000,9.63,9.63,9.63,9.63,214,0
+RGTI.US,D,20210909,000000,9.63,9.72,9.63,9.705,4999,0
+RGTI.US,D,20210910,000000,9.71,9.74,9.71,9.74,113422,0
+RGTI.US,D,20210914,000000,9.74,9.8,9.74,9.8,39021,0
+RGTI.US,D,20210915,000000,9.75,9.75,9.75,9.75,328,0
+RGTI.US,D,20210916,000000,9.73,9.77,9.73,9.77,653,0
+RGTI.US,D,20210917,000000,9.77,9.78,9.76,9.78,1202335,0
+RGTI.US,D,20210920,000000,9.79,9.79,9.7,9.7,3819,0
+RGTI.US,D,20210921,000000,9.7373,9.75,9.71,9.71,2426,0
+RGTI.US,D,20210922,000000,9.79,9.79,9.75,9.76,126019,0
+RGTI.US,D,20210923,000000,9.7,9.75,9.7,9.75,100402,0
+RGTI.US,D,20210924,000000,9.71,9.77,9.71,9.77,62503,0
+RGTI.US,D,20211001,000000,9.75,9.77,9.75,9.77,15080,0
+RGTI.US,D,20211004,000000,9.72,9.78,9.72,9.75,1720,0
+RGTI.US,D,20211006,000000,9.89,9.925,9.86,9.86,9511267,0
+RGTI.US,D,20211007,000000,9.89,9.9,9.85,9.85,1231268,0
+RGTI.US,D,20211008,000000,9.88,9.9,9.85,9.85,1066227,0
+RGTI.US,D,20211011,000000,9.89,9.91,9.86,9.865,295436,0
+RGTI.US,D,20211012,000000,9.9,9.9,9.86,9.8901,380480,0
+RGTI.US,D,20211013,000000,9.9,9.9,9.85,9.85,447931,0
+RGTI.US,D,20211014,000000,9.89,9.89,9.85,9.87,604573,0
+RGTI.US,D,20211015,000000,9.89,9.894,9.85,9.85,523685,0
+RGTI.US,D,20211018,000000,9.87,9.9,9.8601,9.89,345742,0
+RGTI.US,D,20211019,000000,9.99,10.1,9.91,10.02,4377382,0
+RGTI.US,D,20211020,000000,10.08,10.08,9.98,10.02,1700868,0
+RGTI.US,D,20211021,000000,10.05,10.08,10.03,10.07,1675778,0
+RGTI.US,D,20211022,000000,10.1,10.1,10.05,10.075,613156,0
+RGTI.US,D,20211025,000000,10.09,10.1,10.04,10.05,698908,0
+RGTI.US,D,20211026,000000,10.08,10.1499,10.06,10.13,1320763,0
+RGTI.US,D,20211027,000000,10.15,10.32,10.115,10.3,1601816,0
+RGTI.US,D,20211028,000000,10.34,10.49,10.2,10.3,804817,0
+RGTI.US,D,20211029,000000,10.38,10.74,10.32,10.52,1579265,0
+RGTI.US,D,20211101,000000,10.67,10.7,10.41,10.52,1184977,0
+RGTI.US,D,20211102,000000,10.64,10.74,10.231,10.31,692312,0
+RGTI.US,D,20211103,000000,10.33,10.4,10.22,10.38,470654,0
+RGTI.US,D,20211104,000000,10.4,10.465,10.27,10.33,589481,0
+RGTI.US,D,20211105,000000,10.46,10.83,10.35,10.75,2495506,0
+RGTI.US,D,20211108,000000,11.6,11.62,10.75,10.97,3292621,0
+RGTI.US,D,20211109,000000,11.1,11.19,10.64,10.84,1155258,0
+RGTI.US,D,20211110,000000,10.79,10.8,10.36,10.46,1247476,0
+RGTI.US,D,20211111,000000,10.59,10.59,10.34,10.41,558113,0
+RGTI.US,D,20211112,000000,10.4,10.55,10.36,10.55,724421,0
+RGTI.US,D,20211115,000000,10.64,10.69,10.44,10.44,968996,0
+RGTI.US,D,20211116,000000,10.55,11.48,10.47,11.22,4087427,0
+RGTI.US,D,20211117,000000,11.22,12.19,10.82,11.88,5352449,0
+RGTI.US,D,20211118,000000,12.38,12.75,11.6,12.05,5507337,0
+RGTI.US,D,20211119,000000,12.05,12.09,11.61,11.88,1246569,0
+RGTI.US,D,20211122,000000,11.83,12,11.25,11.62,1220869,0
+RGTI.US,D,20211123,000000,11.45,11.5,10.65,11.06,2080896,0
+RGTI.US,D,20211124,000000,10.92,11.17,10.82,10.95,441227,0
+RGTI.US,D,20211126,000000,10.75,10.89,10.47,10.49,821107,0
+RGTI.US,D,20211129,000000,10.6,10.75,10.41,10.67,640326,0
+RGTI.US,D,20211130,000000,10.6,10.8,10.55,10.8,529378,0
+RGTI.US,D,20211201,000000,10.88,11.01,10.35,10.47,755722,0
+RGTI.US,D,20211202,000000,10.47,10.56,10.3,10.39,867396,0
+RGTI.US,D,20211203,000000,10.5,10.5,10.1835,10.31,999376,0
+RGTI.US,D,20211206,000000,10.39,10.47,10.245,10.39,399159,0
+RGTI.US,D,20211207,000000,10.5,11.02,10.39,10.78,916125,0
+RGTI.US,D,20211208,000000,10.86,11.02,10.72,11,862645,0
+RGTI.US,D,20211209,000000,10.9,10.9896,10.5,10.61,277946,0
+RGTI.US,D,20211210,000000,10.7,10.78,10.51,10.73,317585,0
+RGTI.US,D,20211213,000000,10.85,10.85,10.3,10.36,819569,0
+RGTI.US,D,20211214,000000,10.41,10.63,10.25,10.46,431427,0
+RGTI.US,D,20211215,000000,10.44,10.64,10.3,10.53,322175,0
+RGTI.US,D,20211216,000000,10.68,10.7,10.35,10.37,296549,0
+RGTI.US,D,20211217,000000,10.35,10.51,10.25,10.34,304330,0
+RGTI.US,D,20211220,000000,10.25,10.56,10.21,10.23,1028809,0
+RGTI.US,D,20211221,000000,10.3,10.38,10.21,10.33,268668,0
+RGTI.US,D,20211222,000000,10.32,10.46,10.26,10.31,750488,0
+RGTI.US,D,20211223,000000,10.32,10.3893,10.2701,10.35,485340,0
+RGTI.US,D,20211227,000000,10.35,10.47,10.2,10.31,563011,0
+RGTI.US,D,20211228,000000,10.36,10.36,10.23,10.3,377919,0
+RGTI.US,D,20211229,000000,10.35,10.49,10.27,10.27,479333,0
+RGTI.US,D,20211230,000000,10.31,10.34,10.27,10.3,237974,0
+RGTI.US,D,20211231,000000,10.31,10.31,10.16,10.29,592373,0
+RGTI.US,D,20220103,000000,10.33,10.33,10.23,10.27,300043,0
+RGTI.US,D,20220104,000000,10.32,10.32,10.25,10.26,431244,0
+RGTI.US,D,20220105,000000,10.26,10.54,10.19,10.2,802183,0
+RGTI.US,D,20220106,000000,10.14,10.24,10.14,10.22,407005,0
+RGTI.US,D,20220107,000000,10.21,10.25,10.185,10.25,222048,0
+RGTI.US,D,20220110,000000,10.2,10.2,10.06,10.16,437849,0
+RGTI.US,D,20220111,000000,10.16,10.16,10.08,10.11,662155,0
+RGTI.US,D,20220112,000000,10.1,10.11,10.06,10.1,428469,0
+RGTI.US,D,20220113,000000,10.14,10.14,9.95,9.99,1064053,0
+RGTI.US,D,20220114,000000,10.02,10.03,9.98,9.98,259241,0
+RGTI.US,D,20220118,000000,9.97,10,9.96,9.99,371780,0
+RGTI.US,D,20220119,000000,9.99,9.99,9.96,9.97,285951,0
+RGTI.US,D,20220120,000000,9.96,9.99,9.95,9.96,138119,0
+RGTI.US,D,20220121,000000,9.95,9.97,9.9,9.9,300051,0
+RGTI.US,D,20220124,000000,9.9,9.9,9.85,9.89,468410,0
+RGTI.US,D,20220125,000000,9.84,9.95,9.84,9.92,378485,0
+RGTI.US,D,20220126,000000,9.94,9.94,9.89,9.92,322418,0
+RGTI.US,D,20220127,000000,9.96,9.96,9.9,9.91,317065,0
+RGTI.US,D,20220128,000000,9.9,9.96,9.9,9.95,1534113,0
+RGTI.US,D,20220131,000000,9.9,9.965,9.9,9.95,191083,0
+RGTI.US,D,20220201,000000,9.98,9.99,9.93,9.98,110189,0
+RGTI.US,D,20220202,000000,9.98,9.99,9.93,9.95,240380,0
+RGTI.US,D,20220203,000000,9.9,9.95,9.89,9.9,448846,0
+RGTI.US,D,20220204,000000,9.91,9.98,9.91,9.93,126287,0
+RGTI.US,D,20220207,000000,9.93,9.97,9.92,9.94,188602,0
+RGTI.US,D,20220208,000000,9.96,9.97,9.91,9.95,313521,0
+RGTI.US,D,20220209,000000,9.93,9.98,9.93,9.98,475274,0
+RGTI.US,D,20220210,000000,9.98,9.99,9.96,9.97,1165838,0
+RGTI.US,D,20220211,000000,9.98,9.98,9.96,9.97,272251,0
+RGTI.US,D,20220214,000000,9.96,9.98,9.96,9.98,394557,0
+RGTI.US,D,20220215,000000,9.98,9.99,9.97,9.97,283699,0
+RGTI.US,D,20220216,000000,9.97,9.98,9.96,9.98,425750,0
+RGTI.US,D,20220217,000000,9.98,9.98,9.96,9.97,1646864,0
+RGTI.US,D,20220218,000000,9.97,9.98,9.96,9.97,1622702,0
+RGTI.US,D,20220222,000000,9.96,9.97,9.93,9.97,3335748,0
+RGTI.US,D,20220223,000000,9.88,9.9,8.3,8.4,2288015,0
+RGTI.US,D,20220224,000000,8,9.26,7.9,9.05,1387797,0
+RGTI.US,D,20220225,000000,9.14,9.9,9.11,9.31,590071,0
+RGTI.US,D,20220228,000000,9.41,10.9,9.4,9.91,430720,0
+RGTI.US,D,20220301,000000,10.02,10.27,9.91,10.24,637919,0
+RGTI.US,D,20220302,000000,9.75,11.3679,8.84,9.43,373793,0
+RGTI.US,D,20220303,000000,10,10,8.245,8.27,571830,0
+RGTI.US,D,20220304,000000,8.44,8.75,7.43,7.45,573675,0
+RGTI.US,D,20220307,000000,7.5,7.5,6.69,6.87,496019,0
+RGTI.US,D,20220308,000000,6.94,7.64,6.71,6.82,487804,0
+RGTI.US,D,20220309,000000,7.6,7.8776,7.3,7.62,582569,0
+RGTI.US,D,20220310,000000,7.8,8.24,7.25,7.39,456122,0
+RGTI.US,D,20220311,000000,7.56,7.75,6.53,6.94,541082,0
+RGTI.US,D,20220314,000000,7,7.15,6.25,6.35,231182,0
+RGTI.US,D,20220315,000000,6.46,6.6899,5.91,5.92,569636,0
+RGTI.US,D,20220316,000000,6,6.3138,6,6.28,398691,0
+RGTI.US,D,20220317,000000,6.24,6.72,6.13,6.63,296436,0
+RGTI.US,D,20220318,000000,6.74,6.86,6.5,6.83,436058,0
+RGTI.US,D,20220321,000000,7.07,7.1,6.12,6.37,430858,0
+RGTI.US,D,20220322,000000,6.52,6.9,6.51,6.75,343763,0
+RGTI.US,D,20220323,000000,6.68,7.8558,6.62,7.14,676101,0
+RGTI.US,D,20220324,000000,7.23,8.005,7.19,7.63,502560,0
+RGTI.US,D,20220325,000000,7.77,7.8499,7.03,7.31,358200,0
+RGTI.US,D,20220328,000000,7.29,7.36,6.85,6.93,362351,0
+RGTI.US,D,20220329,000000,7.06,7.06,6.57,6.79,287358,0
+RGTI.US,D,20220330,000000,6.8,6.98,6.61,6.67,196023,0
+RGTI.US,D,20220331,000000,6.83,6.86,6.25,6.3,234448,0
+RGTI.US,D,20220401,000000,6.42,6.4427,6.15,6.22,285920,0
+RGTI.US,D,20220404,000000,6.3,6.53,6.22,6.52,187271,0
+RGTI.US,D,20220405,000000,6.43,6.43,5.94,5.96,392435,0
+RGTI.US,D,20220406,000000,5.9,5.99,5.61,5.83,415217,0
+RGTI.US,D,20220407,000000,6,6.51,5.97,6.22,381150,0
+RGTI.US,D,20220408,000000,6.16,6.23,5.92,6.15,221028,0
+RGTI.US,D,20220411,000000,6.05,6.1,5.73,5.85,229489,0
+RGTI.US,D,20220412,000000,6.02,6.16,5.9,6.15,198703,0
+RGTI.US,D,20220413,000000,6.17,6.45,6.08,6.42,158701,0
+RGTI.US,D,20220414,000000,6.42,6.42,6.1226,6.34,200294,0
+RGTI.US,D,20220418,000000,6.25,6.28,6.0036,6.17,153860,0
+RGTI.US,D,20220419,000000,6.11,6.18,5.78,5.83,225715,0
+RGTI.US,D,20220420,000000,5.83,6.01,5.7606,5.9,277733,0
+RGTI.US,D,20220421,000000,5.97,6.18,5.7,5.78,286768,0
+RGTI.US,D,20220422,000000,5.94,5.94,5.5461,5.63,120601,0
+RGTI.US,D,20220425,000000,5.58,5.93,5.4214,5.9,200712,0
+RGTI.US,D,20220426,000000,5.81,6.32,5.76,6,332292,0
+RGTI.US,D,20220427,000000,6,6.7331,5.83,6.47,385774,0
+RGTI.US,D,20220428,000000,6.46,6.85,6.42,6.74,303609,0
+RGTI.US,D,20220429,000000,6.65,7.1,6.32,6.95,326660,0
+RGTI.US,D,20220502,000000,6.91,7.08,6.7201,7.04,226265,0
+RGTI.US,D,20220503,000000,7.04,7.19,6.78,7.15,263959,0
+RGTI.US,D,20220504,000000,7.09,7.1,6.44,6.78,438159,0
+RGTI.US,D,20220505,000000,6.8,7.15,6.55,6.99,305335,0
+RGTI.US,D,20220506,000000,7.02,7.5,6.72,7.42,368901,0
+RGTI.US,D,20220509,000000,7.37,7.61,6.375,6.42,597194,0
+RGTI.US,D,20220510,000000,6.44,6.5,5.41,5.68,512388,0
+RGTI.US,D,20220511,000000,5.82,6.8606,5.7,6.07,448903,0
+RGTI.US,D,20220512,000000,6.08,7.27,5.76,6.85,684232,0
+RGTI.US,D,20220513,000000,6.86,8.53,6.86,7.76,790722,0
+RGTI.US,D,20220516,000000,8.07,8.34,7.39,7.46,419661,0
+RGTI.US,D,20220517,000000,7.24,7.7,7.02,7.68,439901,0
+RGTI.US,D,20220518,000000,7.56,7.85,7.17,7.3,406048,0
+RGTI.US,D,20220519,000000,7.18,8.12,7.15,7.98,375729,0
+RGTI.US,D,20220520,000000,8.24,8.74,8.085,8.65,472887,0
+RGTI.US,D,20220523,000000,8.74,9.52,8.73,8.87,560837,0
+RGTI.US,D,20220524,000000,8.65,8.66,7.95,8.16,322534,0
+RGTI.US,D,20220525,000000,8.04,8.52,8.04,8.51,291067,0
+RGTI.US,D,20220526,000000,8.63,8.675,8.2,8.34,297525,0
+RGTI.US,D,20220527,000000,8.49,9.2,8.47,8.81,512015,0
+RGTI.US,D,20220531,000000,8.9,9.22,8.715,8.98,538874,0
+RGTI.US,D,20220601,000000,8.97,9.25,8.97,9.16,653947,0
+RGTI.US,D,20220602,000000,8.05,8.49,7.88,8.23,811139,0
+RGTI.US,D,20220603,000000,8.03,8.33,8,8.22,568672,0
+RGTI.US,D,20220606,000000,8.3,8.48,6.5,7.25,1177497,0
+RGTI.US,D,20220607,000000,7.1,7.18,6.5,6.73,1123465,0
+RGTI.US,D,20220608,000000,6.84,7.1,6.5501,6.57,576497,0
+RGTI.US,D,20220609,000000,6.59,6.78,5.86,5.86,631780,0
+RGTI.US,D,20220610,000000,5.71,5.82,5.1,5.19,858008,0
+RGTI.US,D,20220613,000000,5.15,5.16,4.6,4.62,816759,0
+RGTI.US,D,20220614,000000,4.7,4.72,4.25,4.32,752734,0
+RGTI.US,D,20220615,000000,4.36,4.62,4.23,4.5,1016914,0
+RGTI.US,D,20220616,000000,4.35,4.9,4.31,4.7,991582,0
+RGTI.US,D,20220617,000000,4.63,4.96,4.51,4.96,5458533,0
+RGTI.US,D,20220621,000000,5.175,5.187,4.66,4.72,679700,0
+RGTI.US,D,20220622,000000,4.59,4.67,4.245,4.33,615079,0
+RGTI.US,D,20220623,000000,4.45,4.46,4.05,4.34,543028,0
+RGTI.US,D,20220624,000000,4.34,4.34,3.98,3.99,3893752,0
+RGTI.US,D,20220627,000000,4.25,4.25,3.7,3.71,912882,0
+RGTI.US,D,20220628,000000,3.75,3.95,3.55,3.6,786516,0
+RGTI.US,D,20220629,000000,3.74,3.74,3.29,3.38,720759,0
+RGTI.US,D,20220630,000000,3.39,3.67,3.25,3.67,1324655,0
+RGTI.US,D,20220701,000000,3.69,3.77,3.51,3.74,601655,0
+RGTI.US,D,20220705,000000,3.73,4.27,3.66,4.27,691047,0
+RGTI.US,D,20220706,000000,4.15,4.67,4.08,4.62,661243,0
+RGTI.US,D,20220707,000000,4.68,5.18,4.68,5.18,683512,0
+RGTI.US,D,20220708,000000,5.04,5.64,5.04,5.3,629584,0
+RGTI.US,D,20220711,000000,5.3,5.3,4.66,4.665,491855,0
+RGTI.US,D,20220712,000000,4.81,4.815,4.41,4.54,482564,0
+RGTI.US,D,20220713,000000,4.54,4.61,4.33,4.47,436581,0
+RGTI.US,D,20220714,000000,4.4,4.58,4.25,4.3,287398,0
+RGTI.US,D,20220715,000000,4.39,4.43,4.21,4.4,288401,0
+RGTI.US,D,20220718,000000,4.6,4.68,4.34,4.46,358601,0
+RGTI.US,D,20220719,000000,4.47,4.69,4.47,4.52,438654,0
+RGTI.US,D,20220720,000000,4.49,4.7499,4.45,4.53,526444,0
+RGTI.US,D,20220721,000000,4.55,4.55,4,4.24,676593,0
+RGTI.US,D,20220722,000000,4.19,4.24,4,4.03,405844,0
+RGTI.US,D,20220725,000000,4.1,4.2,3.9401,4.18,242253,0
+RGTI.US,D,20220726,000000,4.12,4.1735,3.82,3.9,252431,0
+RGTI.US,D,20220727,000000,4,4.2,3.9,4.19,321989,0
+RGTI.US,D,20220728,000000,4.07,4.41,4.05,4.41,325390,0
+RGTI.US,D,20220729,000000,4.41,4.57,4.26,4.43,312806,0
+RGTI.US,D,20220801,000000,4.45,4.47,4.085,4.11,385928,0
+RGTI.US,D,20220802,000000,4.01,4.2,3.95,4.06,500297,0
+RGTI.US,D,20220803,000000,4.11,4.34,4.03,4.31,542188,0
+RGTI.US,D,20220804,000000,4.33,4.59,4.11,4.27,325796,0
+RGTI.US,D,20220805,000000,4.37,4.47,4.2,4.45,402931,0
+RGTI.US,D,20220808,000000,4.55,4.62,4.39,4.55,337771,0
+RGTI.US,D,20220809,000000,4.58,4.58,4.18,4.35,440539,0
+RGTI.US,D,20220810,000000,4.5,4.6,4.43,4.47,330801,0
+RGTI.US,D,20220811,000000,4.5,4.56,4.18,4.34,488432,0
+RGTI.US,D,20220812,000000,4.33,4.95,4.06,4.84,775034,0
+RGTI.US,D,20220815,000000,4.75,5,4.71,4.97,459839,0
+RGTI.US,D,20220816,000000,4.98,5.47,4.87,5.39,778101,0
+RGTI.US,D,20220817,000000,5.26,5.28,4.86,5.23,448787,0
+RGTI.US,D,20220818,000000,5.16,5.9,5.1301,5.67,673759,0
+RGTI.US,D,20220819,000000,5.445,5.61,4.96,5.02,480586,0
+RGTI.US,D,20220822,000000,4.81,4.83,4.5,4.58,454646,0
+RGTI.US,D,20220823,000000,4.58,4.76,4.51,4.53,346532,0
+RGTI.US,D,20220824,000000,4.5,4.74,4.41,4.44,380465,0
+RGTI.US,D,20220825,000000,4.47,4.55,4.22,4.25,783479,0
+RGTI.US,D,20220826,000000,4.32,4.32,3.8,3.99,929844,0
+RGTI.US,D,20220829,000000,4,4.16,3.85,4.04,764097,0
+RGTI.US,D,20220830,000000,4.05,4.11,3.935,3.95,562368,0
+RGTI.US,D,20220831,000000,3.99,4.44,3.96,3.98,459317,0
+RGTI.US,D,20220901,000000,3.96,4,3.415,3.51,736535,0
+RGTI.US,D,20220902,000000,3.66,3.7,3.5,3.64,785469,0
+RGTI.US,D,20220906,000000,3.53,3.56,2.235,2.29,7211502,0
+RGTI.US,D,20220907,000000,2.4,2.52,2.13,2.36,4837652,0
+RGTI.US,D,20220908,000000,2.44,2.5,2.26,2.4,2764140,0
+RGTI.US,D,20220909,000000,2.47,2.51,2.34,2.42,1914726,0
+RGTI.US,D,20220912,000000,2.45,2.5,2.39,2.45,1398028,0
+RGTI.US,D,20220913,000000,2.4,2.435,2.26,2.41,1366068,0
+RGTI.US,D,20220914,000000,2.41,2.46,2.2888,2.45,1297980,0
+RGTI.US,D,20220915,000000,2.47,2.48,2.265,2.28,1226270,0
+RGTI.US,D,20220916,000000,2.25,2.41,2.09,2.29,1912003,0
+RGTI.US,D,20220919,000000,2.33,2.34,2.07,2.09,1136015,0
+RGTI.US,D,20220920,000000,2.06,2.11,1.97,2,1265135,0
+RGTI.US,D,20220921,000000,2,2.11,1.98,2,905993,0
+RGTI.US,D,20220922,000000,2.03,2.06,1.89,1.92,1274364,0
+RGTI.US,D,20220923,000000,1.9,1.91,1.7601,1.83,1085301,0
+RGTI.US,D,20220926,000000,1.85,1.89,1.725,1.77,1406664,0
+RGTI.US,D,20220927,000000,1.8,1.85,1.76,1.82,428662,0
+RGTI.US,D,20220928,000000,1.81,1.8881,1.78,1.87,1001753,0
+RGTI.US,D,20220929,000000,1.81,1.85,1.67,1.73,938452,0
+RGTI.US,D,20220930,000000,1.73,1.95,1.72,1.88,1098650,0
+RGTI.US,D,20221003,000000,1.92,2.01,1.8,1.93,1182979,0
+RGTI.US,D,20221004,000000,1.97,2.09,1.97,2.08,809822,0
+RGTI.US,D,20221005,000000,2.09,2.09,1.94,1.96,524723,0
+RGTI.US,D,20221006,000000,1.94,2.025,1.92,1.96,420186,0
+RGTI.US,D,20221007,000000,1.95,1.97,1.87,1.89,765592,0
+RGTI.US,D,20221010,000000,1.89,1.98,1.82,1.94,791176,0
+RGTI.US,D,20221011,000000,1.99,1.99,1.85,1.9,1296030,0
+RGTI.US,D,20221012,000000,1.88,1.9,1.84,1.89,852377,0
+RGTI.US,D,20221013,000000,1.82,1.86,1.755,1.79,1199703,0
+RGTI.US,D,20221014,000000,1.79,1.805,1.6,1.61,722435,0
+RGTI.US,D,20221017,000000,1.69,1.93,1.65,1.92,1171568,0
+RGTI.US,D,20221018,000000,1.95,2.02,1.8119,1.89,546288,0
+RGTI.US,D,20221019,000000,1.86,1.93,1.81,1.87,519700,0
+RGTI.US,D,20221020,000000,1.88,2.07,1.8702,1.98,472832,0
+RGTI.US,D,20221021,000000,1.98,2.085,1.94,2.05,320600,0
+RGTI.US,D,20221024,000000,2.04,2.11,1.97,2.09,486762,0
+RGTI.US,D,20221025,000000,2.08,2.28,2.08,2.27,685216,0
+RGTI.US,D,20221026,000000,2.19,2.25,2.04,2.1,735288,0
+RGTI.US,D,20221027,000000,2.13,2.25,2.11,2.13,359554,0
+RGTI.US,D,20221028,000000,2.12,2.14,2.02,2.09,421889,0
+RGTI.US,D,20221031,000000,2.08,2.215,2.04,2.1,988445,0
+RGTI.US,D,20221101,000000,2.08,2.1,1.86,1.88,864976,0
+RGTI.US,D,20221102,000000,1.89,1.945,1.81,1.82,412169,0
+RGTI.US,D,20221103,000000,1.84,1.86,1.76,1.8,458858,0
+RGTI.US,D,20221104,000000,1.89,1.89,1.7,1.79,505179,0
+RGTI.US,D,20221107,000000,1.82,1.83,1.645,1.69,741302,0
+RGTI.US,D,20221108,000000,1.75,1.79,1.56,1.57,798852,0
+RGTI.US,D,20221109,000000,1.54,1.6,0.9811,1.11,2934731,0
+RGTI.US,D,20221110,000000,1.1,1.23,1.07,1.19,1168137,0
+RGTI.US,D,20221111,000000,1.2,1.25,1.15,1.18,865325,0
+RGTI.US,D,20221114,000000,1.23,1.29,1.17,1.2,939590,0
+RGTI.US,D,20221115,000000,1.27,1.32,1.16,1.25,980324,0
+RGTI.US,D,20221116,000000,1.25,1.25,1.12,1.14,708742,0
+RGTI.US,D,20221117,000000,1.11,1.23,1.11,1.22,608239,0
+RGTI.US,D,20221118,000000,1.23,1.25,1.17,1.24,498702,0
+RGTI.US,D,20221121,000000,1.32,1.52,1.27,1.39,1853660,0
+RGTI.US,D,20221122,000000,1.36,1.4099,1.3,1.32,576133,0
+RGTI.US,D,20221123,000000,1.38,1.45,1.33,1.44,396304,0
+RGTI.US,D,20221125,000000,1.46,1.46,1.38,1.4,173149,0
+RGTI.US,D,20221128,000000,1.42,1.55,1.26,1.28,755897,0
+RGTI.US,D,20221129,000000,1.26,1.38,1.26,1.31,286357,0
+RGTI.US,D,20221130,000000,1.34,1.3599,1.24,1.3,660411,0
+RGTI.US,D,20221201,000000,1.35,1.35,1.15,1.16,552395,0
+RGTI.US,D,20221202,000000,1.17,1.22,1.15,1.18,816920,0
+RGTI.US,D,20221205,000000,1.16,1.22,1.08,1.11,1226464,0
+RGTI.US,D,20221206,000000,1.12,1.15,1.04,1.05,861985,0
+RGTI.US,D,20221207,000000,1.05,1.075,0.995,1,1124587,0
+RGTI.US,D,20221208,000000,1.07,1.08,1,1.02,815828,0
+RGTI.US,D,20221209,000000,1.02,1.04,0.99,0.9908,669940,0
+RGTI.US,D,20221212,000000,1,1.01,0.95,0.9638,1228644,0
+RGTI.US,D,20221213,000000,0.99,1.02,0.93,0.9693,1688734,0
+RGTI.US,D,20221214,000000,0.9849,1.02,0.9301,0.9893,1357886,0
+RGTI.US,D,20221215,000000,0.915,1.04,0.915,0.995,2108069,0
+RGTI.US,D,20221216,000000,0.97,1,0.8948,0.8948,6982955,0
+RGTI.US,D,20221219,000000,0.9101,0.9279,0.8,0.8001,1711496,0
+RGTI.US,D,20221220,000000,0.8085,0.84,0.7701,0.786,1450351,0
+RGTI.US,D,20221221,000000,0.77,0.86,0.77,0.8102,984576,0
+RGTI.US,D,20221222,000000,0.8,0.8499,0.7741,0.7771,1104724,0
+RGTI.US,D,20221223,000000,0.78,0.85,0.78,0.8266,903496,0
+RGTI.US,D,20221227,000000,0.84,0.845001,0.66695,0.6802,891746,0
+RGTI.US,D,20221228,000000,0.7,0.7282,0.68,0.6801,645550,0
+RGTI.US,D,20221229,000000,0.69,0.72,0.6873,0.7183,771164,0
+RGTI.US,D,20221230,000000,0.7183,0.745,0.71,0.7292,708513,0
+RGTI.US,D,20230103,000000,0.75,0.8882,0.7,0.7276,893082,0
+RGTI.US,D,20230104,000000,0.7494,0.843,0.73,0.8139,576387,0
+RGTI.US,D,20230105,000000,0.8239,0.8347,0.751801,0.7631,539278,0
+RGTI.US,D,20230106,000000,0.7791,0.794504,0.74,0.7497,555055,0
+RGTI.US,D,20230109,000000,0.7604,0.8098,0.75,0.76,567734,0
+RGTI.US,D,20230110,000000,0.77,0.79,0.75,0.7754,412256,0
+RGTI.US,D,20230111,000000,0.8,0.81,0.77,0.7994,713610,0
+RGTI.US,D,20230112,000000,0.8148,0.849,0.81,0.848,811976,0
+RGTI.US,D,20230113,000000,0.8649,0.97,0.8649,0.9201,1213619,0
+RGTI.US,D,20230117,000000,0.96,1.02,0.91,1,891491,0
+RGTI.US,D,20230118,000000,1.01,1.05,0.94,0.9458,835442,0
+RGTI.US,D,20230119,000000,0.948,0.967599,0.8321,0.8711,634908,0
+RGTI.US,D,20230120,000000,0.9162,0.9162,0.858,0.8929,502877,0
+RGTI.US,D,20230123,000000,0.8952,0.9086,0.8604,0.8991,585403,0
+RGTI.US,D,20230124,000000,0.9036,0.9199,0.86,0.8704,286260,0
+RGTI.US,D,20230125,000000,0.86,0.87,0.79,0.8499,887523,0
+RGTI.US,D,20230126,000000,0.888,0.8899,0.78,0.8087,502843,0
+RGTI.US,D,20230127,000000,0.806,0.8128,0.781,0.8038,618769,0
+RGTI.US,D,20230130,000000,0.8242,0.8242,0.77,0.7719,374790,0
+RGTI.US,D,20230131,000000,0.7876,0.81,0.77,0.7806,417935,0
+RGTI.US,D,20230201,000000,0.79,0.87,0.7701,0.8,1442200,0
+RGTI.US,D,20230202,000000,0.85,0.92,0.82,0.8619,1369838,0
+RGTI.US,D,20230203,000000,0.87,1.1699,0.84,1.05,7254910,0
+RGTI.US,D,20230206,000000,1.22,1.28,1.04,1.16,5784453,0
+RGTI.US,D,20230207,000000,1.2,1.21,1.03,1.12,2057679,0
+RGTI.US,D,20230208,000000,1.12,1.42,1.09,1.39,8534506,0
+RGTI.US,D,20230209,000000,1.37,1.55,1.04,1.06,6483005,0
+RGTI.US,D,20230210,000000,1.08,1.39,1.06,1.19,6771254,0
+RGTI.US,D,20230213,000000,1.2,1.23,1,1.03,2633853,0
+RGTI.US,D,20230214,000000,1.05,1.05,0.95,0.9767,1477813,0
+RGTI.US,D,20230215,000000,0.9747,1.12,0.91,1.12,1760702,0
+RGTI.US,D,20230216,000000,1.11,1.17,1.03,1.12,1561328,0
+RGTI.US,D,20230217,000000,1.11,1.12,1.06,1.07,563855,0
+RGTI.US,D,20230221,000000,1.06,1.06,1,1.01,740276,0
+RGTI.US,D,20230222,000000,1.02,1.04,0.9899,1,727555,0
+RGTI.US,D,20230223,000000,1,1.04,0.9441,1.01,949329,0
+RGTI.US,D,20230224,000000,0.9906,0.9999,0.8133,0.8369,2286596,0
+RGTI.US,D,20230227,000000,0.8369,0.8809,0.75,0.7655,1622472,0
+RGTI.US,D,20230228,000000,0.78,0.7825,0.73365,0.7497,1127022,0
+RGTI.US,D,20230301,000000,0.7554,0.798,0.74,0.76,797869,0
+RGTI.US,D,20230302,000000,0.76,0.768599,0.7301,0.7496,562269,0
+RGTI.US,D,20230303,000000,0.7597,0.805,0.7597,0.7989,736376,0
+RGTI.US,D,20230306,000000,0.82,0.85,0.7708,0.7958,624043,0
+RGTI.US,D,20230307,000000,0.79,0.8169,0.751,0.756,377212,0
+RGTI.US,D,20230308,000000,0.77,0.7899,0.7267,0.7268,636657,0
+RGTI.US,D,20230309,000000,0.725,0.749,0.6815,0.6891,844997,0
+RGTI.US,D,20230310,000000,0.69,0.6997,0.6,0.6093,1418667,0
+RGTI.US,D,20230313,000000,0.6008,0.61,0.58,0.5952,992330,0
+RGTI.US,D,20230314,000000,0.59,0.6,0.5811,0.5977,937326,0
+RGTI.US,D,20230315,000000,0.5953,0.61,0.5219,0.5342,1219687,0
+RGTI.US,D,20230316,000000,0.5451,0.5598,0.5005,0.5047,1142290,0
+RGTI.US,D,20230317,000000,0.5043,0.5193,0.4641,0.4993,1393396,0
+RGTI.US,D,20230320,000000,0.5,0.53,0.4902,0.5139,866711,0
+RGTI.US,D,20230321,000000,0.53,0.6451,0.5002,0.5844,2113547,0
+RGTI.US,D,20230322,000000,0.6132,0.616602,0.56,0.5732,629225,0
+RGTI.US,D,20230323,000000,0.5741,0.61,0.566,0.5956,479054,0
+RGTI.US,D,20230324,000000,0.5874,0.589639,0.55,0.56,613648,0
+RGTI.US,D,20230327,000000,0.58,0.6396,0.53,0.5506,1459255,0
+RGTI.US,D,20230328,000000,0.6123,0.63,0.5403,0.55,965323,0
+RGTI.US,D,20230329,000000,0.549,0.5735,0.5408,0.55,1045411,0
+RGTI.US,D,20230330,000000,0.56,0.6,0.544,0.6,603338,0
+RGTI.US,D,20230331,000000,0.6049,0.74,0.585,0.7234,1914148,0
+RGTI.US,D,20230403,000000,0.71,0.71,0.635058,0.6713,945988,0
+RGTI.US,D,20230404,000000,0.68,0.73,0.6511,0.6679,1189145,0
+RGTI.US,D,20230405,000000,0.69,0.7,0.55795,0.5873,1193833,0
+RGTI.US,D,20230406,000000,0.5999,0.6318,0.592401,0.6041,468591,0
+RGTI.US,D,20230410,000000,0.6111,0.615,0.5405,0.5762,983582,0
+RGTI.US,D,20230411,000000,0.58,0.5978,0.5502,0.5502,546295,0
+RGTI.US,D,20230412,000000,0.57,0.57895,0.512,0.5238,674831,0
+RGTI.US,D,20230413,000000,0.5298,0.5345,0.51,0.515,913224,0
+RGTI.US,D,20230414,000000,0.514,0.5151,0.4911,0.4998,1168098,0
+RGTI.US,D,20230417,000000,0.5,0.5,0.47,0.491,926809,0
+RGTI.US,D,20230418,000000,0.52,0.5683,0.503,0.557,861896,0
+RGTI.US,D,20230419,000000,0.5499,0.57,0.514,0.5488,781127,0
+RGTI.US,D,20230420,000000,0.5529,0.5529,0.5052,0.5119,409298,0
+RGTI.US,D,20230421,000000,0.5119,0.5125,0.48,0.4949,494437,0
+RGTI.US,D,20230424,000000,0.5,0.50099,0.47,0.4772,498379,0
+RGTI.US,D,20230425,000000,0.48,0.48,0.4675,0.4687,320666,0
+RGTI.US,D,20230426,000000,0.4766,0.4774,0.45,0.4517,473879,0
+RGTI.US,D,20230427,000000,0.45,0.4649,0.4406,0.4481,457695,0
+RGTI.US,D,20230428,000000,0.4501,0.49,0.441,0.47,715763,0
+RGTI.US,D,20230501,000000,0.4977,0.4977,0.42,0.42,762433,0
+RGTI.US,D,20230502,000000,0.418,0.419,0.4004,0.4034,644122,0
+RGTI.US,D,20230503,000000,0.4,0.41,0.368,0.3751,1327067,0
+RGTI.US,D,20230504,000000,0.3686,0.3949,0.3601,0.3892,632156,0
+RGTI.US,D,20230505,000000,0.3829,0.4251,0.3829,0.4092,473265,0
+RGTI.US,D,20230508,000000,0.4297,0.4716,0.42,0.4517,750615,0
+RGTI.US,D,20230509,000000,0.4524,0.4657,0.4019,0.4378,604569,0
+RGTI.US,D,20230510,000000,0.45,0.519,0.4402,0.4874,1003525,0
+RGTI.US,D,20230511,000000,0.52,0.5288,0.47,0.5,974275,0
+RGTI.US,D,20230512,000000,0.49,0.49,0.4397,0.4612,659091,0
+RGTI.US,D,20230515,000000,0.465,0.52,0.4649,0.5149,874752,0
+RGTI.US,D,20230516,000000,0.5149,0.535,0.48,0.5135,757737,0
+RGTI.US,D,20230517,000000,0.5212,0.57,0.5,0.5325,1451831,0
+RGTI.US,D,20230518,000000,0.54,0.6147,0.5265,0.5792,1491211,0
+RGTI.US,D,20230519,000000,0.6,0.6,0.501,0.5068,1086201,0
+RGTI.US,D,20230522,000000,0.5208,0.75,0.518,0.7342,8676102,0
+RGTI.US,D,20230523,000000,0.7799,0.8,0.6707,0.738,4386629,0
+RGTI.US,D,20230524,000000,0.7386,0.8383,0.6565,0.7701,5825822,0
+RGTI.US,D,20230525,000000,0.8746,0.885,0.76,0.797,3130662,0
+RGTI.US,D,20230526,000000,0.81,1.11,0.76,1.07,5815659,0
+RGTI.US,D,20230530,000000,1.12,1.16,0.9,1.03,5661547,0
+RGTI.US,D,20230531,000000,0.9828,1.03,0.9,0.9388,2400729,0
+RGTI.US,D,20230601,000000,0.9061,1.08,0.85,0.9542,4862156,0
+RGTI.US,D,20230602,000000,1.01,1.01,0.83,0.878,3409169,0
+RGTI.US,D,20230605,000000,0.8758,0.9487,0.795,0.9123,2754863,0
+RGTI.US,D,20230606,000000,0.9144,1.24,0.8741,1.1,7573479,0
+RGTI.US,D,20230607,000000,1.16,1.18,0.960901,1.035,5831907,0
+RGTI.US,D,20230608,000000,1.04,1.49,1.04,1.38,15840870,0
+RGTI.US,D,20230609,000000,1.61,1.65,1.23,1.33,12006728,0
+RGTI.US,D,20230612,000000,1.46,1.46,1.22,1.25,6092814,0
+RGTI.US,D,20230613,000000,1.27,1.35,1.12,1.31,5988388,0
+RGTI.US,D,20230614,000000,1.29,1.33,1.15,1.215,3798590,0
+RGTI.US,D,20230615,000000,1.18,1.255,1.17,1.23,2528479,0
+RGTI.US,D,20230616,000000,1.24,1.24,1.091,1.11,2874561,0
+RGTI.US,D,20230620,000000,1.11,1.18,1.05,1.085,2597160,0
+RGTI.US,D,20230621,000000,1.09,1.09,0.9607,0.975,3886311,0
+RGTI.US,D,20230622,000000,0.9942,0.999,0.8701,0.98,3212206,0
+RGTI.US,D,20230623,000000,0.961,1.04,0.91,0.913,9441536,0
+RGTI.US,D,20230626,000000,0.98,1.13,0.91,0.9952,4813388,0
+RGTI.US,D,20230627,000000,1.04,1.13,0.9901,1.08,2649764,0
+RGTI.US,D,20230628,000000,1.11,1.27,1.05,1.24,7154748,0
+RGTI.US,D,20230629,000000,1.3,1.36,1.09,1.16,5595920,0
+RGTI.US,D,20230630,000000,1.21,1.3199,1.1201,1.175,4672657,0
+RGTI.US,D,20230703,000000,1.23,1.38,1.21,1.34,3590300,0
+RGTI.US,D,20230705,000000,1.34,1.6675,1.31,1.59,9866804,0
+RGTI.US,D,20230706,000000,1.58,1.68,1.41,1.47,7663634,0
+RGTI.US,D,20230707,000000,1.51,1.6,1.31,1.37,4993614,0
+RGTI.US,D,20230710,000000,1.4,1.49,1.3601,1.48,2783825,0
+RGTI.US,D,20230711,000000,1.52,1.7727,1.46,1.53,6869088,0
+RGTI.US,D,20230712,000000,1.64,1.75,1.55,1.74,5636307,0
+RGTI.US,D,20230713,000000,1.77,2.08,1.68,2,9014917,0
+RGTI.US,D,20230714,000000,2,2.04,1.75,1.76,6191107,0
+RGTI.US,D,20230717,000000,1.8,2.15,1.755,2.1,6671062,0
+RGTI.US,D,20230718,000000,2.1,2.4,1.945,2.21,11054086,0
+RGTI.US,D,20230719,000000,2.34,2.37,2.01,2.06,8016691,0
+RGTI.US,D,20230720,000000,1.995,2.045,1.86,1.89,5998768,0
+RGTI.US,D,20230721,000000,1.98,2.05,1.62,1.64,6328359,0
+RGTI.US,D,20230724,000000,1.67,1.77,1.58,1.72,3723602,0
+RGTI.US,D,20230725,000000,1.74,2.19,1.7301,2.11,10815737,0
+RGTI.US,D,20230726,000000,2.08,2.12,1.92,1.97,7289669,0
+RGTI.US,D,20230727,000000,2.05,2.15,1.82,1.84,6908966,0
+RGTI.US,D,20230728,000000,1.93,2.29,1.88,2.2,9226042,0
+RGTI.US,D,20230731,000000,2.3,2.58,2.22,2.49,11693799,0
+RGTI.US,D,20230801,000000,2.87,3.43,2.42,3.25,27540929,0
+RGTI.US,D,20230802,000000,3.05,3.25,2.78,2.99,12437505,0
+RGTI.US,D,20230803,000000,2.85,3.25,2.68,2.73,10095432,0
+RGTI.US,D,20230804,000000,2.79,2.95,2.5,2.74,6998755,0
+RGTI.US,D,20230807,000000,2.77,2.845,2.19,2.32,8296982,0
+RGTI.US,D,20230808,000000,1.98,2.07,1.8,1.87,9890694,0
+RGTI.US,D,20230809,000000,1.91,1.91,1.6,1.65,6794476,0
+RGTI.US,D,20230810,000000,1.73,1.94,1.5901,1.64,7494778,0
+RGTI.US,D,20230811,000000,1.91,2.75,1.87,2.28,79866385,0
+RGTI.US,D,20230814,000000,2.32,2.86,2.29,2.67,26596144,0
+RGTI.US,D,20230815,000000,2.6,2.6,2.12,2.24,16936608,0
+RGTI.US,D,20230816,000000,2.29,2.4998,2.02,2.09,11280259,0
+RGTI.US,D,20230817,000000,2.05,2.09,1.8002,1.97,8882774,0
+RGTI.US,D,20230818,000000,1.87,2.09,1.81,2.06,6842219,0
+RGTI.US,D,20230821,000000,2.04,2.075,1.88,2.02,6960203,0
+RGTI.US,D,20230822,000000,2.15,2.15,1.87,1.97,5751278,0
+RGTI.US,D,20230823,000000,1.91,2.04,1.89,1.97,5855565,0
+RGTI.US,D,20230824,000000,2.07,2.08,1.74,1.81,6979153,0
+RGTI.US,D,20230825,000000,1.81,1.83,1.68,1.74,4559671,0
+RGTI.US,D,20230828,000000,1.76,1.93,1.71,1.89,4775854,0
+RGTI.US,D,20230829,000000,1.86,1.96,1.77,1.86,6693782,0
+RGTI.US,D,20230830,000000,1.84,1.85,1.7512,1.76,4106617,0
+RGTI.US,D,20230831,000000,1.75,1.83,1.75,1.8,3141769,0
+RGTI.US,D,20230901,000000,1.8,1.86,1.76,1.84,2565351,0
+RGTI.US,D,20230905,000000,1.82,2.13,1.78,2.03,8714743,0
+RGTI.US,D,20230906,000000,2.04,2.29,2.01,2.08,9094288,0
+RGTI.US,D,20230907,000000,2.01,2.01,1.77,1.93,5686349,0
+RGTI.US,D,20230908,000000,1.94,2.03,1.84,1.98,4629588,0
+RGTI.US,D,20230911,000000,1.98,2.1285,1.93,2.03,5617359,0
+RGTI.US,D,20230912,000000,1.99,2.2,1.88,1.95,6762914,0
+RGTI.US,D,20230913,000000,2,2.11,1.945,2,3924996,0
+RGTI.US,D,20230914,000000,2.04,2.07,1.9,1.93,4078068,0
+RGTI.US,D,20230915,000000,1.93,1.96,1.83,1.86,4400683,0
+RGTI.US,D,20230918,000000,1.85,1.85,1.7,1.78,4928397,0
+RGTI.US,D,20230919,000000,1.86,1.88,1.77,1.79,3663463,0
+RGTI.US,D,20230920,000000,1.81,1.88,1.73,1.74,2286233,0
+RGTI.US,D,20230921,000000,1.64,1.67,1.55,1.6,3474724,0
+RGTI.US,D,20230922,000000,1.6,1.705,1.53,1.57,2410003,0
+RGTI.US,D,20230925,000000,1.5,1.53,1.39,1.46,3870211,0
+RGTI.US,D,20230926,000000,1.4,1.49,1.36,1.38,3198946,0
+RGTI.US,D,20230927,000000,1.39,1.47,1.38,1.42,4020807,0
+RGTI.US,D,20230928,000000,1.4,1.42,1.27,1.31,5114378,0
+RGTI.US,D,20230929,000000,1.32,1.38,1.29,1.33,2682371,0
+RGTI.US,D,20231002,000000,1.31,1.38,1.25,1.29,2383486,0
+RGTI.US,D,20231003,000000,1.28,1.28,1.17,1.19,3569980,0
+RGTI.US,D,20231004,000000,1.17,1.28,1.17,1.26,2970524,0
+RGTI.US,D,20231005,000000,1.25,1.265,1.2,1.21,1410798,0
+RGTI.US,D,20231006,000000,1.21,1.43,1.17,1.4,3478991,0
+RGTI.US,D,20231009,000000,1.35,1.38,1.295,1.36,1739321,0
+RGTI.US,D,20231010,000000,1.34,1.6,1.34,1.53,3955350,0
+RGTI.US,D,20231011,000000,1.64,1.655,1.48,1.51,3581707,0
+RGTI.US,D,20231012,000000,1.52,1.59,1.45,1.48,2632244,0
+RGTI.US,D,20231013,000000,1.51,1.51,1.37,1.4,2500923,0
+RGTI.US,D,20231016,000000,1.41,1.44,1.32,1.41,1510137,0
+RGTI.US,D,20231017,000000,1.34,1.46,1.31,1.43,1440463,0
+RGTI.US,D,20231018,000000,1.41,1.41,1.31,1.35,1586602,0
+RGTI.US,D,20231019,000000,1.36,1.3697,1.23,1.26,2184567,0
+RGTI.US,D,20231020,000000,1.26,1.28,1.18,1.2,1330392,0
+RGTI.US,D,20231023,000000,1.18,1.2,1.09,1.16,1936560,0
+RGTI.US,D,20231024,000000,1.2,1.33,1.19,1.3,3026123,0
+RGTI.US,D,20231025,000000,1.31,1.31,1.16,1.19,1684533,0
+RGTI.US,D,20231026,000000,1.16,1.22,1.13,1.17,1500903,0
+RGTI.US,D,20231027,000000,1.19,1.2,1.1,1.12,1699619,0
+RGTI.US,D,20231030,000000,1.14,1.15,1.06,1.08,1616935,0
+RGTI.US,D,20231031,000000,1.06,1.09,1.04,1.06,1363489,0
+RGTI.US,D,20231101,000000,1.06,1.1,0.9901,1.05,2634308,0
+RGTI.US,D,20231102,000000,1.08,1.17,1.05,1.14,3539393,0
+RGTI.US,D,20231103,000000,1.16,1.23,1.12,1.17,3067346,0
+RGTI.US,D,20231106,000000,1.17,1.19,1.02,1.04,3137644,0
+RGTI.US,D,20231107,000000,1.05,1.1,1.03,1.04,1228314,0
+RGTI.US,D,20231108,000000,1.07,1.07,1.0097,1.05,1496435,0
+RGTI.US,D,20231109,000000,1.02,1.14,1.02,1.05,2902608,0
+RGTI.US,D,20231110,000000,0.9401,1.02,0.9076,0.97,2693374,0
+RGTI.US,D,20231113,000000,0.9755,1.06,0.9221,1.06,1416146,0
+RGTI.US,D,20231114,000000,1.15,1.2,1.06,1.19,3786301,0
+RGTI.US,D,20231115,000000,1.22,1.24,1.09,1.17,2803348,0
+RGTI.US,D,20231116,000000,1.16,1.16,1.05,1.08,2108860,0
+RGTI.US,D,20231117,000000,1.09,1.12,1.05,1.1,1050608,0
+RGTI.US,D,20231120,000000,1.11,1.17,1.03,1.05,2514389,0
+RGTI.US,D,20231121,000000,1.05,1.05,0.9801,1.02,1938715,0
+RGTI.US,D,20231122,000000,1.03,1.1,1.03,1.05,1674729,0
+RGTI.US,D,20231124,000000,1.04,1.09,1.04,1.05,518461,0
+RGTI.US,D,20231127,000000,1.07,1.16,1.015,1.05,4256876,0
+RGTI.US,D,20231128,000000,1.1,1.1,1.02,1.08,1615609,0
+RGTI.US,D,20231129,000000,1.09,1.1799,1.05,1.06,2690283,0
+RGTI.US,D,20231130,000000,1.08,1.09,1.05,1.06,1285535,0
+RGTI.US,D,20231201,000000,1.08,1.2,1.035,1.2,4364165,0
+RGTI.US,D,20231204,000000,1.21,1.22,1.1,1.16,3436395,0
+RGTI.US,D,20231205,000000,1.15,1.17,1.04,1.06,2677842,0
+RGTI.US,D,20231206,000000,1.09,1.09,1.05,1.06,2428287,0
+RGTI.US,D,20231207,000000,1.09,1.1,1.03,1.05,1787569,0
+RGTI.US,D,20231208,000000,1.04,1.08,1.01,1.04,2255839,0
+RGTI.US,D,20231211,000000,1.06,1.09,1.01,1.02,2267462,0
+RGTI.US,D,20231212,000000,1.01,1.04,0.96,0.996,2635656,0
+RGTI.US,D,20231213,000000,1,1.02,0.92,0.9823,2757965,0
+RGTI.US,D,20231214,000000,1.01,1.08,1,1.01,3346518,0
+RGTI.US,D,20231215,000000,1.03,1.07,1.025,1.07,2815653,0
+RGTI.US,D,20231218,000000,1.07,1.15,1.035,1.1,3363866,0
+RGTI.US,D,20231219,000000,1.13,1.15,1.05,1.06,2808481,0
+RGTI.US,D,20231220,000000,1.06,1.09,1,1.02,2372450,0
+RGTI.US,D,20231221,000000,1.03,1.04,0.9845,1.02,1913369,0
+RGTI.US,D,20231222,000000,1.01,1.03,0.9919,0.994,1397741,0
+RGTI.US,D,20231226,000000,1.05,1.09,1.01,1.05,2499412,0
+RGTI.US,D,20231227,000000,1.06,1.0889,1.01,1.02,1597377,0
+RGTI.US,D,20231228,000000,1,1.05,1,1.02,1356156,0
+RGTI.US,D,20231229,000000,1.03,1.04,0.975,0.9849,2201084,0
+RGTI.US,D,20240102,000000,1,1,0.913,0.9244,2911118,0
+RGTI.US,D,20240103,000000,0.9373,0.9747,0.9043,0.9688,2895961,0
+RGTI.US,D,20240104,000000,0.99,1.05,0.97,1.02,2152838,0
+RGTI.US,D,20240105,000000,1.03,1.04,0.9911,1.01,1040318,0
+RGTI.US,D,20240108,000000,1.03,1.2,1.02,1.14,4404038,0
+RGTI.US,D,20240109,000000,1.12,1.23,1.07,1.18,5220037,0
+RGTI.US,D,20240110,000000,1.18,1.18,1.1,1.13,1966951,0
+RGTI.US,D,20240111,000000,1.1,1.1492,1.05,1.07,2423955,0
+RGTI.US,D,20240112,000000,1.06,1.12,1,1.02,2024263,0
+RGTI.US,D,20240116,000000,1.02,1.039,0.9853,1.01,1479707,0
+RGTI.US,D,20240117,000000,0.9853,0.9985,0.9502,0.9661,1478825,0
+RGTI.US,D,20240118,000000,0.99,1.02,0.955,0.9673,1132507,0
+RGTI.US,D,20240119,000000,0.98,1.04,0.9556,1.01,1367295,0
+RGTI.US,D,20240122,000000,1.03,1.1,1.01,1.1,2507346,0
+RGTI.US,D,20240123,000000,1.1,1.14,1.08,1.11,1826713,0
+RGTI.US,D,20240124,000000,1.12,1.15,1.075,1.09,1670385,0
+RGTI.US,D,20240125,000000,1.09,1.15,1.023,1.04,2772809,0
+RGTI.US,D,20240126,000000,1.03,1.11,1.02,1.09,1939710,0
+RGTI.US,D,20240129,000000,1.1,1.14,1.04,1.11,2507271,0
+RGTI.US,D,20240130,000000,1.12,1.31,1.1,1.24,10066523,0
+RGTI.US,D,20240131,000000,1.19,1.4,1.19,1.24,8211098,0
+RGTI.US,D,20240201,000000,1.28,1.37,1.2,1.32,5762844,0
+RGTI.US,D,20240202,000000,1.32,1.33,1.22,1.27,3007643,0
+RGTI.US,D,20240205,000000,1.29,1.3,1.14,1.18,4145206,0
+RGTI.US,D,20240206,000000,1.21,1.25,1.19,1.24,2133618,0
+RGTI.US,D,20240207,000000,1.27,1.27,1.11,1.135,3464222,0
+RGTI.US,D,20240208,000000,1.15,1.18,1.13,1.16,2011953,0
+RGTI.US,D,20240209,000000,1.18,1.27,1.161,1.25,5831901,0
+RGTI.US,D,20240212,000000,1.3,1.53,1.265,1.39,14996362,0
+RGTI.US,D,20240213,000000,1.34,1.34,1.185,1.21,8930582,0
+RGTI.US,D,20240214,000000,1.28,1.4,1.24,1.3,14044617,0
+RGTI.US,D,20240215,000000,1.47,1.515,1.2,1.5,22036047,0
+RGTI.US,D,20240216,000000,1.55,1.74,1.48,1.69,19247618,0
+RGTI.US,D,20240220,000000,1.83,1.83,1.52,1.64,12448887,0
+RGTI.US,D,20240221,000000,1.54,1.57,1.45,1.52,6016846,0
+RGTI.US,D,20240222,000000,1.63,1.7,1.58,1.6,7239682,0
+RGTI.US,D,20240223,000000,1.62,1.63,1.47,1.58,6235017,0
+RGTI.US,D,20240226,000000,1.57,1.89,1.556,1.86,10862513,0
+RGTI.US,D,20240227,000000,1.89,1.97,1.75,1.83,6968682,0
+RGTI.US,D,20240228,000000,1.82,2.19,1.78,2.01,13669794,0
+RGTI.US,D,20240229,000000,2.07,2.21,1.825,1.88,10642263,0
+RGTI.US,D,20240301,000000,1.98,1.99,1.72,1.86,9230547,0
+RGTI.US,D,20240304,000000,1.92,1.98,1.66,1.69,9336866,0
+RGTI.US,D,20240305,000000,1.6,1.66,1.52,1.57,5677621,0
+RGTI.US,D,20240306,000000,1.64,1.84,1.63,1.78,6735936,0
+RGTI.US,D,20240307,000000,1.83,2.12,1.79,2.08,13329608,0
+RGTI.US,D,20240308,000000,2.08,2.36,1.91,1.98,16560149,0
+RGTI.US,D,20240311,000000,2.05,2.13,1.85,1.86,8239985,0
+RGTI.US,D,20240312,000000,1.96,2.22,1.86,2.21,15306048,0
+RGTI.US,D,20240313,000000,2.22,2.27,2,2.04,11703209,0
+RGTI.US,D,20240314,000000,2.1,2.13,1.94,1.98,10442626,0
+RGTI.US,D,20240315,000000,1.8,2.05,1.78,1.965,6923318,0
+RGTI.US,D,20240318,000000,2.04,2.06,1.94,2.03,6489901,0
+RGTI.US,D,20240319,000000,1.97,1.98,1.72,1.75,12160477,0
+RGTI.US,D,20240320,000000,1.79,1.8,1.64,1.71,8733631,0
+RGTI.US,D,20240321,000000,1.8,1.82,1.67,1.69,6144533,0
+RGTI.US,D,20240322,000000,1.7,1.73,1.61,1.63,5514772,0
+RGTI.US,D,20240325,000000,1.61,1.72,1.59,1.64,6336796,0
+RGTI.US,D,20240326,000000,1.67,1.68,1.51,1.51,7307089,0
+RGTI.US,D,20240327,000000,1.52,1.58,1.44,1.54,7469894,0
+RGTI.US,D,20240328,000000,1.52,1.575,1.49,1.53,4156515,0
+RGTI.US,D,20240401,000000,1.59,1.59,1.44,1.46,6086629,0
+RGTI.US,D,20240402,000000,1.39,1.5,1.33,1.37,6587347,0
+RGTI.US,D,20240403,000000,1.385,1.43,1.35,1.4,4651920,0
+RGTI.US,D,20240404,000000,1.45,1.49,1.36,1.39,5435930,0
+RGTI.US,D,20240405,000000,1.35,1.38,1.31,1.34,4262926,0
+RGTI.US,D,20240408,000000,1.36,1.42,1.3,1.36,4445424,0
+RGTI.US,D,20240409,000000,1.36,1.42,1.31,1.35,2455214,0
+RGTI.US,D,20240410,000000,1.3,1.335,1.25,1.26,4408969,0
+RGTI.US,D,20240411,000000,1.25,1.29,1.14,1.25,5766686,0
+RGTI.US,D,20240412,000000,1.25,1.25,1.16,1.18,3459942,0
+RGTI.US,D,20240415,000000,1.18,1.18,1.06,1.08,4825184,0
+RGTI.US,D,20240416,000000,1.1,1.29,1.09,1.21,7033882,0
+RGTI.US,D,20240417,000000,1.24,1.315,1.16,1.18,5570111,0
+RGTI.US,D,20240418,000000,1.19,1.255,1.16,1.17,2605586,0
+RGTI.US,D,20240419,000000,1.06,1.155,1.06,1.09,3642741,0
+RGTI.US,D,20240422,000000,1.2,1.2,1.08,1.13,5062000,0
+RGTI.US,D,20240423,000000,1.13,1.27,1.13,1.19,5933712,0
+RGTI.US,D,20240424,000000,1.22,1.26,1.125,1.15,3044687,0
+RGTI.US,D,20240425,000000,1.14,1.17,1.1,1.17,2653320,0
+RGTI.US,D,20240426,000000,1.18,1.275,1.18,1.27,3714862,0
+RGTI.US,D,20240429,000000,1.3,1.4,1.29,1.34,5159240,0
+RGTI.US,D,20240430,000000,1.32,1.36,1.26,1.28,2937280,0
+RGTI.US,D,20240501,000000,1.24,1.4,1.225,1.31,3823695,0
+RGTI.US,D,20240502,000000,1.35,1.37,1.28,1.31,1990760,0
+RGTI.US,D,20240503,000000,1.38,1.43,1.34,1.4,2991905,0
+RGTI.US,D,20240506,000000,1.42,1.45,1.32,1.39,4095540,0
+RGTI.US,D,20240507,000000,1.38,1.38,1.28,1.29,2497230,0
+RGTI.US,D,20240508,000000,1.31,1.32,1.24,1.25,2648797,0
+RGTI.US,D,20240509,000000,1.3,1.34,1.26,1.28,3050192,0
+RGTI.US,D,20240510,000000,1.22,1.255,1.15,1.16,3728966,0
+RGTI.US,D,20240513,000000,1.2,1.35,1.19,1.27,5054820,0
+RGTI.US,D,20240514,000000,1.27,1.35,1.25,1.32,3392160,0
+RGTI.US,D,20240515,000000,1.35,1.35,1.21,1.22,4197908,0
+RGTI.US,D,20240516,000000,1.22,1.23,1.14,1.15,4537466,0
+RGTI.US,D,20240517,000000,1.16,1.1796,1.11,1.15,3139860,0
+RGTI.US,D,20240520,000000,1.15,1.17,1.1,1.13,2712826,0
+RGTI.US,D,20240521,000000,1.115,1.13,1.06,1.1,3586969,0
+RGTI.US,D,20240522,000000,1.13,1.13,1.06,1.07,2871145,0
+RGTI.US,D,20240523,000000,1.17,1.24,1.05,1.06,4459865,0
+RGTI.US,D,20240524,000000,1.08,1.1099,1.04,1.07,3143326,0
+RGTI.US,D,20240528,000000,1.08,1.09,1.01,1.05,4305232,0
+RGTI.US,D,20240529,000000,1.07,1.12,1.04,1.06,6412701,0
+RGTI.US,D,20240530,000000,1.1,1.12,1.04,1.05,3543360,0
+RGTI.US,D,20240531,000000,1.06,1.11,1.03,1.05,4421634,0
+RGTI.US,D,20240603,000000,1.07,1.09,1.01,1.03,2940129,0
+RGTI.US,D,20240604,000000,1.03,1.04,1,1.02,3349275,0
+RGTI.US,D,20240605,000000,1.02,1.07,0.98,1.05,4473620,0
+RGTI.US,D,20240606,000000,1.03,1.06,1.02,1.05,1761169,0
+RGTI.US,D,20240607,000000,1.04,1.0699,1,1.02,2053373,0
+RGTI.US,D,20240610,000000,1,1.06,1,1.03,2093373,0
+RGTI.US,D,20240611,000000,1.04,1.055,1.02,1.05,1507248,0
+RGTI.US,D,20240612,000000,1.06,1.08,1,1.02,3429748,0
+RGTI.US,D,20240613,000000,1.02,1.04,1,1.02,2058341,0
+RGTI.US,D,20240614,000000,1.01,1.02,0.98,0.9864,2537229,0
+RGTI.US,D,20240617,000000,1,1.06,0.981,1.04,4237945,0
+RGTI.US,D,20240618,000000,1.02,1.04,0.98,0.98,2263926,0
+RGTI.US,D,20240620,000000,0.9658,0.9819,0.88,0.88,8832978,0
+RGTI.US,D,20240621,000000,0.8949,0.9749,0.889,0.9531,6613233,0
+RGTI.US,D,20240624,000000,0.95,1.01,0.95,0.9644,3222778,0
+RGTI.US,D,20240625,000000,0.9787,0.9787,0.8905,0.8967,4085474,0
+RGTI.US,D,20240626,000000,0.9027,0.9369,0.8905,0.9061,3979641,0
+RGTI.US,D,20240627,000000,0.9167,1.06,0.9065,1.05,7436668,0
+RGTI.US,D,20240628,000000,1.07,1.1,1.01,1.07,22248521,0
+RGTI.US,D,20240701,000000,1.08,1.08,0.9732,0.9987,4637478,0
+RGTI.US,D,20240702,000000,0.9869,1.02,0.923705,0.9491,3565595,0
+RGTI.US,D,20240703,000000,0.95,0.9756,0.93,0.96,2026076,0
+RGTI.US,D,20240705,000000,0.96,1.02,0.9455,0.992,3065785,0
+RGTI.US,D,20240708,000000,1,1.06,1,1.04,4371310,0
+RGTI.US,D,20240709,000000,1.06,1.06,0.995,1.04,2941612,0
+RGTI.US,D,20240710,000000,1.04,1.4,1.01,1.08,34629512,0
+RGTI.US,D,20240711,000000,1.145,1.15,0.992,1.02,14938822,0
+RGTI.US,D,20240712,000000,1.03,1.11,1.03,1.08,8317708,0
+RGTI.US,D,20240715,000000,1.09,1.23,1.09,1.19,10114019,0
+RGTI.US,D,20240716,000000,1.19,1.29,1.13,1.28,7465830,0
+RGTI.US,D,20240717,000000,1.25,1.28,1.14,1.17,7611545,0
+RGTI.US,D,20240718,000000,1.2,1.21,1.07,1.09,4618866,0
+RGTI.US,D,20240719,000000,1.09,1.09,1.03,1.04,3794835,0
+RGTI.US,D,20240722,000000,1.07,1.08,1.01,1.05,3791547,0
+RGTI.US,D,20240723,000000,1.04,1.12,1.035,1.12,3220493,0
+RGTI.US,D,20240724,000000,1.1,1.125,1.02,1.02,3054038,0
+RGTI.US,D,20240725,000000,1.04,1.1,1.01,1.04,4099082,0
+RGTI.US,D,20240726,000000,1.06,1.07,1.01,1.07,3081766,0
+RGTI.US,D,20240729,000000,1.07,1.1,1.02,1.03,2232624,0
+RGTI.US,D,20240730,000000,1.02,1.05,0.9841,0.9904,6757737,0
+RGTI.US,D,20240731,000000,1,1.06,0.9953,1.03,2118940,0
+RGTI.US,D,20240801,000000,1.03,1.04,0.9352,0.948,10585793,0
+RGTI.US,D,20240802,000000,0.91,0.9262,0.89,0.8972,6838242,0
+RGTI.US,D,20240805,000000,0.7663,0.8374,0.75,0.7961,7642933,0
+RGTI.US,D,20240806,000000,0.86,0.8959,0.8112,0.8462,3900426,0
+RGTI.US,D,20240807,000000,0.87,0.9,0.7778,0.7778,3424666,0
+RGTI.US,D,20240808,000000,0.7978,0.842267,0.7778,0.8305,3394514,0
+RGTI.US,D,20240809,000000,0.82,0.82,0.756,0.7902,3497220,0
+RGTI.US,D,20240812,000000,0.82,0.9166,0.8176,0.8537,4892603,0
+RGTI.US,D,20240813,000000,0.88,0.9469,0.87,0.8966,3106931,0
+RGTI.US,D,20240814,000000,0.9129,0.92,0.83,0.8409,2713889,0
+RGTI.US,D,20240815,000000,0.8582,0.9164,0.8563,0.8856,2738401,0
+RGTI.US,D,20240816,000000,0.89,0.9158,0.88,0.8982,3117161,0
+RGTI.US,D,20240819,000000,0.9,0.916339,0.86,0.87,3309289,0
+RGTI.US,D,20240820,000000,0.86,0.8728,0.835,0.836,2582180,0
+RGTI.US,D,20240821,000000,0.845,0.9423,0.8415,0.9275,4491648,0
+RGTI.US,D,20240822,000000,0.93,0.945,0.8916,0.9068,1960550,0
+RGTI.US,D,20240823,000000,0.9093,0.9833,0.908,0.9659,2763268,0
+RGTI.US,D,20240826,000000,0.95,0.96,0.938118,0.9459,1432234,0
+RGTI.US,D,20240827,000000,0.935,0.94,0.899,0.91,1945452,0
+RGTI.US,D,20240828,000000,0.9,0.9133,0.843,0.8599,2836693,0
+RGTI.US,D,20240829,000000,0.871,0.9168,0.871,0.8807,2500439,0
+RGTI.US,D,20240830,000000,0.8919,0.9169,0.8622,0.9164,1854548,0
+RGTI.US,D,20240903,000000,0.92,0.92,0.8155,0.8312,2286562,0
+RGTI.US,D,20240904,000000,0.8243,0.874,0.82,0.835,1558109,0
+RGTI.US,D,20240905,000000,0.86,0.86,0.7999,0.8,2351336,0
+RGTI.US,D,20240906,000000,0.81,0.82,0.74,0.7536,3834845,0
+RGTI.US,D,20240909,000000,0.7985,0.7985,0.66,0.6881,7880158,0
+RGTI.US,D,20240910,000000,0.7115,0.7351,0.673,0.7336,4820297,0
+RGTI.US,D,20240911,000000,0.72,0.81,0.72,0.8044,3269544,0
+RGTI.US,D,20240912,000000,0.81,0.835,0.7724,0.8202,1935579,0
+RGTI.US,D,20240913,000000,0.8278,0.8617,0.8251,0.8526,2703405,0
+RGTI.US,D,20240916,000000,0.8347,0.8398,0.795,0.8216,3285925,0
+RGTI.US,D,20240917,000000,0.83,0.86,0.811,0.8404,2036924,0
+RGTI.US,D,20240918,000000,0.844,0.88,0.82,0.82,3923752,0
+RGTI.US,D,20240919,000000,0.8492,0.8556,0.8131,0.8151,2007884,0
+RGTI.US,D,20240920,000000,0.8109,0.8302,0.7939,0.7939,3690626,0
+RGTI.US,D,20240923,000000,0.79,0.8058,0.757,0.765,2741891,0
+RGTI.US,D,20240924,000000,0.772,0.787,0.75,0.76,2465945,0
+RGTI.US,D,20240925,000000,0.7672,0.773101,0.71,0.7402,3637566,0
+RGTI.US,D,20240926,000000,0.7471,0.79,0.735,0.7781,2518581,0
+RGTI.US,D,20240927,000000,0.7888,0.8465,0.75,0.8102,4479054,0
+RGTI.US,D,20240930,000000,0.8041,0.83,0.78,0.7831,1958892,0
+RGTI.US,D,20241001,000000,0.7891,0.7955,0.745,0.753,1912576,0
+RGTI.US,D,20241002,000000,0.7598,0.7838,0.73245,0.7644,1559296,0
+RGTI.US,D,20241003,000000,0.75,0.7658,0.7425,0.748,1467009,0
+RGTI.US,D,20241004,000000,0.7664,0.81,0.74,0.7849,1985299,0
+RGTI.US,D,20241007,000000,0.78,0.81,0.7703,0.7847,1600440,0
+RGTI.US,D,20241008,000000,0.7853,0.799999,0.771001,0.7789,1798904,0
+RGTI.US,D,20241009,000000,0.79,0.7909,0.75,0.7659,2675211,0
+RGTI.US,D,20241010,000000,0.7572,0.7628,0.725,0.7555,2077880,0
+RGTI.US,D,20241011,000000,0.74,0.8278,0.74,0.8164,3076428,0
+RGTI.US,D,20241014,000000,0.82,0.849,0.8026,0.8422,2723819,0
+RGTI.US,D,20241015,000000,0.8391,0.8391,0.7909,0.8105,1576893,0
+RGTI.US,D,20241016,000000,0.8187,0.96,0.8041,0.92,8326157,0
+RGTI.US,D,20241017,000000,0.94,0.9882,0.91,0.951,4990727,0
+RGTI.US,D,20241018,000000,0.98,1.185,0.9764,1.11,11659806,0
+RGTI.US,D,20241021,000000,1.17,1.3,1.09,1.28,13311291,0
+RGTI.US,D,20241022,000000,1.27,1.33,1.15,1.23,7908120,0
+RGTI.US,D,20241023,000000,1.19,1.38,1.15,1.21,10591547,0
+RGTI.US,D,20241024,000000,1.3,1.33,1.18,1.2,6136368,0
+RGTI.US,D,20241025,000000,1.23,1.31,1.2,1.22,7768827,0
+RGTI.US,D,20241028,000000,1.27,1.54,1.25,1.5,15633308,0
+RGTI.US,D,20241029,000000,1.6,1.73,1.4,1.46,18426187,0
+RGTI.US,D,20241030,000000,1.37,1.505,1.32,1.41,9146523,0
+RGTI.US,D,20241031,000000,1.41,1.43,1.24,1.32,5494611,0
+RGTI.US,D,20241101,000000,1.3,1.349,1.22,1.23,4703463,0
+RGTI.US,D,20241104,000000,1.21,1.22,1.12,1.13,5250096,0
+RGTI.US,D,20241105,000000,1.11,1.16,1.06,1.12,4917372,0
+RGTI.US,D,20241106,000000,1.18,1.25,1.13,1.2,6098182,0
+RGTI.US,D,20241107,000000,1.22,1.47,1.21,1.43,12541039,0
+RGTI.US,D,20241108,000000,1.4,1.62,1.4,1.51,16527405,0
+RGTI.US,D,20241111,000000,1.665,1.69,1.4,1.52,17031276,0
+RGTI.US,D,20241112,000000,1.31,1.5,1.25,1.49,11405606,0
+RGTI.US,D,20241113,000000,1.51,1.89,1.48,1.7,23091465,0
+RGTI.US,D,20241114,000000,1.84,1.85,1.53,1.55,32824288,0
+RGTI.US,D,20241115,000000,1.6,1.605,1.38,1.41,15605162,0
+RGTI.US,D,20241118,000000,1.49,1.49,1.28,1.3,12759553,0
+RGTI.US,D,20241119,000000,1.33,1.375,1.29,1.31,11740252,0
+RGTI.US,D,20241120,000000,1.38,1.49,1.32,1.35,15851362,0
+RGTI.US,D,20241121,000000,1.48,1.55,1.37,1.48,34339116,0
+RGTI.US,D,20241122,000000,1.69,1.8498,1.54,1.74,96688138,0
+RGTI.US,D,20241125,000000,2.63,3.37,2.37,2.75,274215753,0
+RGTI.US,D,20241126,000000,2.38,2.68,2.1,2.2,126719193,0
+RGTI.US,D,20241127,000000,2.45,2.52,2.3,2.4,62233555,0
+RGTI.US,D,20241129,000000,2.52,3.11,2.42,3.05,116979782,0
+RGTI.US,D,20241202,000000,3.52,3.66,2.84,3.02,134814876,0
+RGTI.US,D,20241203,000000,2.93,3.25,2.76,3.14,78645717,0
+RGTI.US,D,20241204,000000,3.03,3.29,2.9501,3.11,52145971,0
+RGTI.US,D,20241205,000000,3.08,3.55,2.88,3.18,91533002,0
+RGTI.US,D,20241206,000000,3.33,4.39,3.31,4.38,133405374,0
+RGTI.US,D,20241209,000000,5.06,5.09,4.28,4.47,132073335,0
+RGTI.US,D,20241210,000000,4.33,6.89,4.28,6.49,248708844,0
+RGTI.US,D,20241211,000000,7.95,7.96,5.78,7.38,313253243,0
+RGTI.US,D,20241212,000000,6.65,7.89,5.85,5.97,158723654,0
+RGTI.US,D,20241213,000000,6.34,7.2,6.05,7.16,124453914,0
+RGTI.US,D,20241216,000000,7.17,9.8498,6.71,8.43,229180885,0
+RGTI.US,D,20241217,000000,9.25,11.2,8.405,11.13,222464199,0
+RGTI.US,D,20241218,000000,11.13,12.75,9.9101,10.69,280366579,0
+RGTI.US,D,20241219,000000,10.105,10.18,6.75,7.47,176118532,0
+RGTI.US,D,20241220,000000,7.26,10.08,6.93,9.37,216130081,0
+RGTI.US,D,20241223,000000,12.14,12.3,10.44,10.96,229354184,0
+RGTI.US,D,20241224,000000,11.05,12.2799,10.34,11.35,108378077,0
+RGTI.US,D,20241226,000000,11.2,15.5,10.76,15.44,204294769,0
+RGTI.US,D,20241227,000000,16.86,19.35,15.44,17.08,305772987,0
+RGTI.US,D,20241230,000000,15.69,18.2395,14.4,17,161110610,0
+RGTI.US,D,20241231,000000,17.47,18,15.02,15.26,141937390,0
+RGTI.US,D,20250102,000000,16.14,20,15.3,20,187558212,0
+RGTI.US,D,20250103,000000,18.95,20.37,17.7,19.02,162779163,0
+RGTI.US,D,20250106,000000,18.54,21.42,18.53,19.51,132015722,0
+RGTI.US,D,20250107,000000,19.8,20.1,17.55,18.39,98000789,0
+RGTI.US,D,20250108,000000,12.65,12.92,9,10.04,305157017,0
+RGTI.US,D,20250110,000000,9.875,10.74,8.43,8.93,178876104,0
+RGTI.US,D,20250113,000000,7.33,8.37,5.95,6.05,192206697,0
+RGTI.US,D,20250114,000000,6.57,8.97,6.56,8.95,354957200,0
+RGTI.US,D,20250115,000000,10.36,11.56,9.73,10.94,390256080,0
+RGTI.US,D,20250116,000000,10.35,11.74,10.01,11.24,256646608,0
+RGTI.US,D,20250117,000000,10.53,11.16,9.77,9.83,155069687,0
+RGTI.US,D,20250121,000000,10.38,14.07,10.38,13.98,228136676,0
+RGTI.US,D,20250122,000000,14.07,14.46,12.755,13.91,168713482,0
+RGTI.US,D,20250123,000000,13.11,14.63,12.99,13.47,133393906,0
+RGTI.US,D,20250124,000000,13.94,16.2,13.15,13.2,213843673,0
+RGTI.US,D,20250127,000000,12.03,13.57,11.8,12.45,125456170,0
+RGTI.US,D,20250128,000000,13.445,13.5,12.1,13.08,103472551,0
+RGTI.US,D,20250129,000000,12.82,13.935,12.37,12.66,107512475,0
+RGTI.US,D,20250130,000000,13.13,13.37,12.12,12.3,95255269,0
+RGTI.US,D,20250131,000000,12.3,14.58,12.27,13.17,200813639,0
+RGTI.US,D,20250203,000000,12.44,13.83,11.87,13.47,133071314,0
+RGTI.US,D,20250204,000000,14.095,15.15,13.28,13.72,159643035,0
+RGTI.US,D,20250205,000000,14.01,14.39,13.33,13.83,118319221,0
+RGTI.US,D,20250206,000000,13.97,14.49,13.07,13.29,78500886,0
+RGTI.US,D,20250207,000000,13.68,13.85,12.436649,12.85,96825250,0
+RGTI.US,D,20250210,000000,12.71,12.99,12.22,12.35,64329262,0
+RGTI.US,D,20250211,000000,12.49,12.5,11,11.02,71971974,0
+RGTI.US,D,20250212,000000,10.935,12.23,10.85,11.75,77186737,0
+RGTI.US,D,20250213,000000,12.05,12.25,11.37,12.25,64527523,0
+RGTI.US,D,20250214,000000,12.19,12.23,11.43,11.81,48241800,0
+RGTI.US,D,20250218,000000,11.37,11.43,10.345,10.52,60244182,0
+RGTI.US,D,20250219,000000,10.69,11.56,10.24,11.03,102200448,0
+RGTI.US,D,20250220,000000,12.08,12.15,10.95,11.47,97801468,0
+RGTI.US,D,20250221,000000,11.585,12.34,10.47,10.75,84942074,0
+RGTI.US,D,20250224,000000,10.595,10.71,9.99,10.115,63186730,0
+RGTI.US,D,20250225,000000,9.915,10.08,8.91,9.03,58449071,0
+RGTI.US,D,20250226,000000,9.435,9.87,9.13,9.28,51326428,0
+RGTI.US,D,20250227,000000,9.2,9.42,8.03,8.03,44607907,0
+RGTI.US,D,20250228,000000,7.97,8.75,7.7712,8.46,59214787,0
+RGTI.US,D,20250303,000000,8.54,8.74,7.52,7.7,45174227,0
+RGTI.US,D,20250304,000000,7.065,8.24,7.025,7.86,50542790,0
+RGTI.US,D,20250305,000000,7.83,8.24,7.61,8.18,45733091,0
+RGTI.US,D,20250306,000000,7.32,9.12,7.2,8.51,88578237,0
+RGTI.US,D,20250307,000000,8.551,9.5,8.26,9.35,74601751,0
+RGTI.US,D,20250310,000000,9.03,9.12,7.5301,7.91,62320143,0
+RGTI.US,D,20250311,000000,7.835,8.27,7.57,8.05,46694162,0
+RGTI.US,D,20250312,000000,8.3701,9.1,8.04,8.95,71053981,0
+RGTI.US,D,20250313,000000,8.88,9.4,8.36,8.75,67308386,0
+RGTI.US,D,20250314,000000,9.04,11.3,9.02,11.22,125741584,0
+RGTI.US,D,20250317,000000,11.29,11.4,10.65,11.16,92212062,0
+RGTI.US,D,20250318,000000,10.37,11.18,9.9,10.26,67930954,0
+RGTI.US,D,20250319,000000,10.625,10.82,9.65,9.905,49111954,0
+RGTI.US,D,20250320,000000,9.72,9.835,8.68,8.99,65312188,0
+RGTI.US,D,20250321,000000,8.5,9.14,8.45,9.07,58440004,0
+RGTI.US,D,20250324,000000,9.43,9.83,9.28,9.78,46779834,0
+RGTI.US,D,20250325,000000,9.56,10.02,9.47,9.82,36323097,0
+RGTI.US,D,20250326,000000,9.89,10.31,9.09,9.18,42065784,0
+RGTI.US,D,20250327,000000,9.02,9.19,8.41,8.47,28869360,0
+RGTI.US,D,20250328,000000,8.4,8.4189,7.7816,8.15,28049044,0
+RGTI.US,D,20250331,000000,7.77,8.295,7.68,7.92,34826588,0
+RGTI.US,D,20250401,000000,8.105,8.1268,7.51,7.81,31043987,0
+RGTI.US,D,20250402,000000,7.59,8.92,7.55,8.49,44091180,0
+RGTI.US,D,20250403,000000,7.98,8.31,7.91,8.15,29717544,0
+RGTI.US,D,20250404,000000,7.77,7.7829,6.98,7.5,36000027,0
+RGTI.US,D,20250407,000000,6.92,8.78,6.86,8.33,49612465,0
+RGTI.US,D,20250408,000000,8.94,8.96,7.52,7.72,42356617,0
+RGTI.US,D,20250409,000000,7.98,9.46,7.7,9.39,56004089,0
+RGTI.US,D,20250410,000000,9.065,9.74,8.85,9.42,41070571,0
+RGTI.US,D,20250411,000000,9.45,9.54,8.6901,9.1,27496027,0
+RGTI.US,D,20250414,000000,9.4,9.7,8.78,8.86,23235645,0
+RGTI.US,D,20250415,000000,8.87,8.96,8.45,8.62,15826767,0
+RGTI.US,D,20250416,000000,8.28,8.42,7.98,8.25,15132529,0
+RGTI.US,D,20250417,000000,8.29,8.475,8.075,8.32,11981055,0
+RGTI.US,D,20250421,000000,8.17,8.2051,7.8101,8.11,12028763,0
+RGTI.US,D,20250422,000000,8.23,8.58,8.125,8.57,14606359,0
+RGTI.US,D,20250423,000000,9.06,9.35,8.87,9.11,25910616,0
+RGTI.US,D,20250424,000000,9.228,9.73,9.14,9.3,27748043,0
+RGTI.US,D,20250425,000000,9.23,9.8,8.97,9.37,36524370,0
+RGTI.US,D,20250428,000000,9.49,10.05,9.01,9.22,31008373,0
+RGTI.US,D,20250429,000000,9.33,9.44,8.83,8.86,19429094,0
+RGTI.US,D,20250430,000000,8.59,8.89,8.35,8.87,13712550,0
+RGTI.US,D,20250501,000000,9.11,9.275,8.935,9.14,16256391,0
+RGTI.US,D,20250502,000000,9.221,10.92,9.221,10.63,69215631,0
+RGTI.US,D,20250505,000000,10.38,10.38,9.51,9.695,34754565,0
+RGTI.US,D,20250506,000000,9.47,9.84,9.2,9.785,16962458,0
+RGTI.US,D,20250507,000000,9.69,9.8,9.14,9.25,21896802,0
+RGTI.US,D,20250508,000000,9.935,10.43,9.3,10.31,71091643,0
+RGTI.US,D,20250509,000000,10.31,10.64,10.04,10.58,58545523,0
+RGTI.US,D,20250512,000000,11.78,11.98,11.08,11.55,87924808,0
+RGTI.US,D,20250513,000000,10.25,10.7951,9.85,9.865,74248683,0
+RGTI.US,D,20250514,000000,10.22,12.39,10.18,11.64,132878296,0
+RGTI.US,D,20250515,000000,11.395,11.925,11.18,11.54,52940099,0
+RGTI.US,D,20250516,000000,12.05,12.52,11.52,11.85,67589802,0
+RGTI.US,D,20250519,000000,11.49,12.225,11.15,12.05,60550792,0
+RGTI.US,D,20250520,000000,12.53,12.69,11.51,11.92,92681122,0
+RGTI.US,D,20250521,000000,11.845,12.07,10.7748,10.96,66748620,0
+RGTI.US,D,20250522,000000,11.032,14.44,10.94,13.86,165197066,0
+RGTI.US,D,20250523,000000,13.04,14.69,12.77,14.02,107968820,0
+RGTI.US,D,20250527,000000,14.97,15.3,13.75,14.19,77321614,0
+RGTI.US,D,20250528,000000,13.855,14.49,13.8,14.16,52811642,0
+RGTI.US,D,20250529,000000,14.41,14.75,13.05,13.15,47898902,0
+RGTI.US,D,20250530,000000,12.5,12.7499,11.752,12.11,53928497,0
+RGTI.US,D,20250602,000000,12.265,12.5,11.8225,12.26,29878757,0
+RGTI.US,D,20250603,000000,12.57,12.83,11.82,12.04,42259547,0
+RGTI.US,D,20250604,000000,12.12,12.175,11.65,11.82,29530647,0
+RGTI.US,D,20250605,000000,11.81,11.82,10.71,10.89,35533792,0
+RGTI.US,D,20250606,000000,11.22,11.755,10.98,11.28,38279580,0
+RGTI.US,D,20250609,000000,11.83,11.83,11.1,11.32,43412714,0
+RGTI.US,D,20250610,000000,11.53,12.12,11.08,11.24,61400166,0
+RGTI.US,D,20250611,000000,12.19,13.5599,11.86,12.52,178366978,0
+RGTI.US,D,20250612,000000,12.61,13.385,12.1,12.1,93622234,0
+RGTI.US,D,20250613,000000,11.65,11.92,11.31,11.4,45368097,0
+RGTI.US,D,20250616,000000,11.64,12.28,11.5,12.16,47085399,0
+RGTI.US,D,20250617,000000,12.01,12.22,11.38,11.48,33958812,0
+RGTI.US,D,20250618,000000,11.62,11.77,11.14,11.35,30230036,0
+RGTI.US,D,20250620,000000,11.51,11.58,11.01,11.06,27759452,0
+RGTI.US,D,20250623,000000,10.8,11,10.3,10.79,33264892,0
+RGTI.US,D,20250624,000000,11.3,11.62,11.165,11.5,30462986,0
+RGTI.US,D,20250625,000000,11.79,12.03,11.03,11.09,29108707,0
+RGTI.US,D,20250626,000000,11.24,11.52,11.07,11.11,27523000,0
+RGTI.US,D,20250627,000000,11.32,11.41,10.8,11.07,52444709,0
+RGTI.US,D,20250630,000000,11.19,12.09,11.14,11.86,48094816,0
+RGTI.US,D,20250701,000000,11.635,11.75,11.23,11.33,28156599,0
+RGTI.US,D,20250702,000000,11.51,13.1,11.43,13.08,65581836,0
+RGTI.US,D,20250703,000000,12.915,13.4699,12.86,13.45,35342499,0
+RGTI.US,D,20250707,000000,13.215,13.845,12.42,13.75,50496073,0
+RGTI.US,D,20250708,000000,13.84,14.24,13.25,13.38,37275362,0
+RGTI.US,D,20250709,000000,13.635,13.89,12.83,13.51,31627653,0
+RGTI.US,D,20250710,000000,13.49,13.685,13.03,13.03,25768147,0
+RGTI.US,D,20250711,000000,12.95,13.075,12.08,12.18,30496908,0
+RGTI.US,D,20250714,000000,12.3,12.9,12.165,12.77,26361146,0
+RGTI.US,D,20250715,000000,12.99,13.02,12.48,12.72,22620274,0
+RGTI.US,D,20250716,000000,13.8,16.84,13.78,16.56,193609369,0
+RGTI.US,D,20250717,000000,16.1,17.17,15.73,17.14,83132951,0
+RGTI.US,D,20250718,000000,16.71,17.39,15.96,17.16,56511318,0
+RGTI.US,D,20250721,000000,17.15,17.385,16.03,16.08,44336589,0
+RGTI.US,D,20250722,000000,16.1,16.1366,14.75,15.43,40588221,0
+RGTI.US,D,20250723,000000,15.56,16.305,15.35,16.14,32975135,0
+RGTI.US,D,20250724,000000,16.15,16.37,15.87,15.95,34835444,0
+RGTI.US,D,20250725,000000,15.94,15.94,15.27,15.44,21368386,0
+RGTI.US,D,20250728,000000,15.86,16.3172,15.21,15.57,33355409,0
+RGTI.US,D,20250729,000000,15.46,16.07,14.36,14.47,31378241,0
+RGTI.US,D,20250730,000000,14.65,14.93,14.02,14.17,24466249,0
+RGTI.US,D,20250731,000000,14.68,15.95,14.47,14.5,50653536,0
+RGTI.US,D,20250801,000000,14.04,14.37,13.61,14.12,31989458,0
+RGTI.US,D,20250804,000000,14.48,15.88,14.3,15.76,50062628,0
+RGTI.US,D,20250805,000000,15.74,16.855,15.59,16.47,45290391,0
+RGTI.US,D,20250806,000000,16.302,16.34,15.7,15.99,24349409,0
+RGTI.US,D,20250807,000000,15.64,16.055,15.255,15.66,27526384,0
+RGTI.US,D,20250808,000000,15.81,16.16,15.18,15.44,20793267,0
+RGTI.US,D,20250811,000000,15.42,16.17,15.215,15.98,28439055,0
+RGTI.US,D,20250812,000000,15.65,16.37,15.48,16.2,36172183,0
+RGTI.US,D,20250813,000000,16.22,18.155,15.66,17.24,92447788,0
+RGTI.US,D,20250814,000000,16.75,18.1,16.1,17.98,63512132,0
+RGTI.US,D,20250815,000000,17.795,17.83,16.16,16.65,48381497,0
+RGTI.US,D,20250818,000000,16.57,17.0399,16.11,16.63,26820356,0
+RGTI.US,D,20250819,000000,16.465,16.905,14.95,15.16,37661158,0
+RGTI.US,D,20250820,000000,14.9,15.03,13.97,14.76,26581631,0
+RGTI.US,D,20250821,000000,14.64,14.85,14.175,14.27,22675582,0
+RGTI.US,D,20250822,000000,14.185,14.97,13.82,14.82,29793356,0
+RGTI.US,D,20250825,000000,14.82,14.9,14.12,14.47,23401607,0
+RGTI.US,D,20250826,000000,14.4,15.35,14.37,15.3,39223660,0
+RGTI.US,D,20250827,000000,15.29,16.09,15.0701,15.39,43923430,0
+RGTI.US,D,20250828,000000,15.715,17.2679,15.68,16.58,75480521,0
+RGTI.US,D,20250829,000000,16.6,16.79,16.12,16.23,42451133,0
+RGTI.US,D,20250902,000000,15.835,16.03,14.765,15.52,64148937,0
+RGTI.US,D,20250903,000000,15.595,15.81,14.935,15.04,27360080,0
+RGTI.US,D,20250904,000000,15.23,15.67,14.89,15.12,29216773,0
+RGTI.US,D,20250905,000000,15.39,15.655,14.47,15.1,33450087,0
+RGTI.US,D,20250908,000000,15.21,15.49,14.98,15.15,24957121,0
+RGTI.US,D,20250909,000000,15.25,16.69,15.09,16.5,45080746,0
+RGTI.US,D,20250910,000000,16.385,16.62,16.1,16.19,32877272,0
+RGTI.US,D,20250911,000000,16.15,17,16.04,16.69,38165237,0
+RGTI.US,D,20250912,000000,16.78,20.125,16.66,19.09,112179003,0
+RGTI.US,D,20250915,000000,19.075,19.7199,18.665,19.21,43217047,0
+RGTI.US,D,20250916,000000,19.4,20.3,18.9201,20,43946764,0
+RGTI.US,D,20250917,000000,20.07,22.13,19.82,21.99,77851253,0
+RGTI.US,D,20250918,000000,22.875,26.21,22.4,24.74,113907973,0
+RGTI.US,D,20250919,000000,24.78,29.09,24.725,28.52,127847874,0
+RGTI.US,D,20250922,000000,26.33,29.59,25.5,28.37,87217886,0
+RGTI.US,D,20250923,000000,29.39,32.4,28.8407,31.46,103564701,0
+RGTI.US,D,20250924,000000,32.68,34.4,29.71,31.64,141839191,0
+RGTI.US,D,20250925,000000,29.815,32.83,28.78,32.1,129306929,0
+RGTI.US,D,20250926,000000,32.155,33.98,30.74,31.18,100109868,0
+RGTI.US,D,20250929,000000,31.83,32.535,28.45,29.65,95487599,0
+RGTI.US,D,20250930,000000,29.22,30.6239,28.97,29.79,72038339,0
+RGTI.US,D,20251001,000000,29.1,31.39,28.65,29.85,84797288,0
+RGTI.US,D,20251002,000000,30.67,35.81,30.46,35.4,146006167,0
+RGTI.US,D,20251003,000000,36.99,40.63,35.75,40.06,155531229,0
+RGTI.US,D,20251006,000000,38.805,43.1099,38.367,41.71,110767863,0
+RGTI.US,D,20251007,000000,43.65,46.18,40.71,43.91,174843706,0
+RGTI.US,D,20251008,000000,44.26,48.23,41.46,43.23,166627500,0
+RGTI.US,D,20251009,000000,43.34,48.22,42.89,47.11,155458447,0
+RGTI.US,D,20251010,000000,47.83,49.13,43.89,43.92,138979696,0
+RGTI.US,D,20251013,000000,46.46,55.23,46.37,54.91,181160717,0
+RGTI.US,D,20251014,000000,54.845,58.1501,50,56.12,148012813,0
+RGTI.US,D,20251015,000000,57.88,57.97,50.5,56.34,136181843,0
+RGTI.US,D,20251016,000000,54.695,55.16,46.87,47.97,138635869,0
+RGTI.US,D,20251017,000000,44.66,48.25,43.65,46.38,112310532,0
+RGTI.US,D,20251020,000000,47.48,47.78,42.18,43.31,87195171,0
+RGTI.US,D,20251021,000000,42.52,43.6,39.05,40,82535104,0
+RGTI.US,D,20251022,000000,38.52,39.72,34.14,36.06,114958420,0
+RGTI.US,D,20251023,000000,40.38,41.96,37.66,39.595,164337658,0
+RGTI.US,D,20251024,000000,41.25,43.46,38.695,38.84,87712801,0
+RGTI.US,D,20251027,000000,39.565,42.61,39.14,40.24,71650761,0
+RGTI.US,D,20251028,000000,40.045,42.93,36.9911,37.07,93119766,0
+RGTI.US,D,20251029,000000,37.69,40.075,36.9,39.41,64001333,0
+RGTI.US,D,20251030,000000,38.08,42.89,37.68,42.52,64904727,0
+RGTI.US,D,20251031,000000,42.23,44.52,41.68,44.27,67133153,0
+RGTI.US,D,20251103,000000,44.31,44.38,39,39.12,59342403,0
+RGTI.US,D,20251104,000000,37.03,38.62,34.645,35.18,55462836,0
+RGTI.US,D,20251105,000000,36.28,38,35,37.29,41383302,0
+RGTI.US,D,20251106,000000,37.11,37.14,34.2,34.36,46667049,0
+RGTI.US,D,20251107,000000,32.82,33.81,30.6203,33.77,57796474,0
+RGTI.US,D,20251110,000000,34.1,34.71,32.6,33.08,38865972,0
+RGTI.US,D,20251111,000000,31.08,32.18,30.24,31.4,51004234,0
+RGTI.US,D,20251112,000000,31.12,31.65,28.05,28.3,50651572,0
+RGTI.US,D,20251113,000000,26.99,27.41,24.75,25.2,65493199,0
+RGTI.US,D,20251114,000000,23.6,26.83,23.37,25.48,68287540,0
+RGTI.US,D,20251117,000000,24.98,25.99,24.19,24.69,43085199,0
+RGTI.US,D,20251118,000000,24.35,25.91,24.24,25.71,43847109,0
+RGTI.US,D,20251119,000000,25.79,27.18,25.31,25.46,40792240,0
+RGTI.US,D,20251120,000000,26.32,26.88,22.65,22.8,54124746,0
+RGTI.US,D,20251121,000000,23.11,23.68,21,23.59,52393922,0
+RGTI.US,D,20251124,000000,23.72,26.76,23.635,26.57,42765912,0
+RGTI.US,D,20251125,000000,25.489,26.785,24.61,26.08,40036107,0
+RGTI.US,D,20251126,000000,26.365,26.525,25.29,25.57,28827644,0
+RGTI.US,D,20251128,000000,25.71,26.09,25.272,25.57,13998449,0
+RGTI.US,D,20251201,000000,24.915,24.98,23.4,23.45,29818023,0
+RGTI.US,D,20251202,000000,23.96,24.94,23.55,23.88,29149864,0
+RGTI.US,D,20251203,000000,23.9,26.25,23.53,26.04,34325291,0
+RGTI.US,D,20251204,000000,25.82,30.205,25.53,30.06,76980480,0
+RGTI.US,D,20251205,000000,29.545,29.6,27.33,28.11,51097788,0
+RGTI.US,D,20251208,000000,28.75,29.45,27.02,28.26,33282502,0
+RGTI.US,D,20251209,000000,27.76,28.46,26.78,28.22,31275815,0
+RGTI.US,D,20251210,000000,27.73,27.75,26.09,26.12,45187954,0
+RGTI.US,D,20251211,000000,25.98,27.085,24.73,26.88,38780343,0
+RGTI.US,D,20251212,000000,26.295,26.88,25.06,25.84,31266450,0
+RGTI.US,D,20251215,000000,26.07,26.085,23.505,23.53,33711170,0
+RGTI.US,D,20251216,000000,23.1,24.37,23.07,23.96,27084190,0
+RGTI.US,D,20251217,000000,24.19,25.22,22.41,22.47,33844434,0
+RGTI.US,D,20251218,000000,23.6,23.96,22.25,22.82,34275827,0
+RGTI.US,D,20251219,000000,22.945,24.03,22.82,23.76,32119993,0
+RGTI.US,D,20251222,000000,24.57,27.67,24.362,26.88,59955624,0
+RGTI.US,D,20251223,000000,25.9,26.73,24.91,25.11,34499837,0
+RGTI.US,D,20251224,000000,25.205,25.22,24.04,24.51,18157131,0
+RGTI.US,D,20251226,000000,24.36,24.37,22.33,22.38,28311070,0
+RGTI.US,D,20251229,000000,21.955,22.7687,21.53,22.27,33581356,0
+RGTI.US,D,20251230,000000,22.57,22.9602,22.07,22.41,24875585,0
+RGTI.US,D,20251231,000000,22.45,22.67,21.93,22.15,23242453,0
+RGTI.US,D,20260102,000000,22.56,24.005,21.62,23.6,37387165,0
+RGTI.US,D,20260105,000000,23.69,25.848,23.55,25.01,39538433,0
+RGTI.US,D,20260106,000000,24.91,25.655,23.83,25.38,30380231,0
+RGTI.US,D,20260107,000000,25.13,26.4399,24.835,25.21,30159568,0
+RGTI.US,D,20260108,000000,24.8,26.38,24.51,25.25,32388982,0
+RGTI.US,D,20260109,000000,25.44,26.7,24.71,24.72,36676126,0
+RGTI.US,D,20260112,000000,24.4,25.635,23.93,25.53,25656776,0
+RGTI.US,D,20260113,000000,25.82,26.25,24.305,24.47,27646244,0
+RGTI.US,D,20260114,000000,24.194,25.73,23.76,25.72,29380664,0
+RGTI.US,D,20260115,000000,26.29,26.49,24.65,24.7,33388598,0
+RGTI.US,D,20260116,000000,25.115,26.18,24.56,25.62,33778172,0
+RGTI.US,D,20260120,000000,24.565,26.4999,23.71,24.99,45908896,0
+RGTI.US,D,20260121,000000,25.485,26.2698,22.41,23.67,48217906,0
+RGTI.US,D,20260122,000000,24.465,25.5,24.25,24.96,33981509,0
+RGTI.US,D,20260123,000000,24.955,25.21,23.255,23.45,30256984,0
+RGTI.US,D,20260126,000000,23.43,23.78,21.41,21.76,30100489,0
+RGTI.US,D,20260127,000000,22.145,22.58,21.4,22.31,27344527,0
+RGTI.US,D,20260128,000000,22.34,22.52,21.6646,22.01,25838340,0
+RGTI.US,D,20260129,000000,21.49,21.58,19.27,19.85,33989261,0
+RGTI.US,D,20260130,000000,19.635,19.64,17.625,18.17,34008934,0
+RGTI.US,D,20260202,000000,18.37,18.38,17.23,17.71,25196707,0
+RGTI.US,D,20260203,000000,18.24,18.3,17.14,18.21,30609026,0
+RGTI.US,D,20260204,000000,17.94,18.085,16.235,17.19,35971725,0
+RGTI.US,D,20260205,000000,16.52,16.645,14.83,14.975,36616028,0
+RGTI.US,D,20260206,000000,15.48,17.74,15.34,17.71,37179227,0
+RGTI.US,D,20260209,000000,17.14,17.9699,16.79,17.59,24971401,0
+RGTI.US,D,20260210,000000,17.22,17.75,16.79,16.97,23727959,0
+RGTI.US,D,20260211,000000,17.035,17.09,15.75,16.43,32726605,0
+RGTI.US,D,20260212,000000,16.065,16.09,14.785,14.99,35116456,0
+RGTI.US,D,20260213,000000,15.5,16.235,14.84,16.09,28503276,0
+RGTI.US,D,20260217,000000,15.535,16.365,15.155,15.59,29060104,0
+RGTI.US,D,20260218,000000,15.56,16.69,15.255,16.18,28814620,0
diff --git a/daily/us/nasdaq stocks/2/rkng.us.txt b/daily/us/nasdaq stocks/2/rkng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da9484afd62df9a8f102fab4bf040976773fffcb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rkng.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RKNG.US,D,20260123,000000,25.53,25.68,25,25.26,259111,0
+RKNG.US,D,20260126,000000,25.25,25.25,24.1046,24.2117,85701,0
+RKNG.US,D,20260127,000000,24.51,25.11,24.37,24.9869,64348,0
+RKNG.US,D,20260128,000000,25.34,25.58,24.98,25.4227,72774,0
+RKNG.US,D,20260129,000000,25.28,25.28,23.69,24.47,34974,0
+RKNG.US,D,20260130,000000,24.11,24.5299,22.63,22.8558,39757,0
+RKNG.US,D,20260202,000000,22.68,22.97,22.4,22.6036,9594,0
+RKNG.US,D,20260203,000000,23.37,23.4656,22.5,23.4656,18085,0
+RKNG.US,D,20260204,000000,22.7015,22.7015,20.5,21.412,32885,0
+RKNG.US,D,20260205,000000,20.79,20.95,19.83,19.8766,19146,0
+RKNG.US,D,20260206,000000,20.8,21.9096,20.8,21.8346,18192,0
+RKNG.US,D,20260209,000000,21.8097,22.69,21.8097,22.5616,23535,0
+RKNG.US,D,20260210,000000,22.5,22.5,21.7991,21.7991,3330,0
+RKNG.US,D,20260211,000000,22.1,22.1,20.8875,21.3784,14701,0
+RKNG.US,D,20260212,000000,21.05,21.05,20.175,20.3745,7166,0
+RKNG.US,D,20260213,000000,20.48,21.0604,20.4,20.661,5232,0
+RKNG.US,D,20260217,000000,20.33,20.87,19.975,20.623,7395,0
+RKNG.US,D,20260218,000000,21.23,21.4,21.0298,21.0298,5733,0
diff --git a/daily/us/nasdaq stocks/2/rxrx.us.txt b/daily/us/nasdaq stocks/2/rxrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c438b3c1b204d82ea24f2ab29f48dd1e737bb0c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rxrx.us.txt	
@@ -0,0 +1,1217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RXRX.US,D,20210416,000000,30,33,25.17,31.3,5687200,0
+RXRX.US,D,20210419,000000,28.6774,29.05,25.21,28,1016627,0
+RXRX.US,D,20210420,000000,27.32,31.92,26.9201,29.94,895359,0
+RXRX.US,D,20210421,000000,29.5,35,28.85,32.55,1077658,0
+RXRX.US,D,20210422,000000,33.64,34.1,30.0854,31.25,2341602,0
+RXRX.US,D,20210423,000000,31.48,32.05,29.42,29.85,274223,0
+RXRX.US,D,20210426,000000,30,31.27,29.8,30.42,341597,0
+RXRX.US,D,20210427,000000,30.81,33.49,30.81,31.44,244896,0
+RXRX.US,D,20210428,000000,31.82,32.99,31.02,31.37,223751,0
+RXRX.US,D,20210429,000000,31.78,34.77,31.04,34.02,291215,0
+RXRX.US,D,20210430,000000,34.47,35.78,31.56,33.4,509161,0
+RXRX.US,D,20210503,000000,33.81,34.24,32.43,33.02,198909,0
+RXRX.US,D,20210504,000000,32.54,33.45,30.55,33.42,328888,0
+RXRX.US,D,20210505,000000,33.37,33.3941,31.735,32.42,127868,0
+RXRX.US,D,20210506,000000,32.27,32.435,26.9,28,389419,0
+RXRX.US,D,20210507,000000,28.42,29.26,26.66,27.73,365538,0
+RXRX.US,D,20210510,000000,28.18,28.7,22.77,23.04,495750,0
+RXRX.US,D,20210511,000000,22.01,23.23,21.06,22.66,506740,0
+RXRX.US,D,20210512,000000,22.59,23.38,21.3069,22.23,640856,0
+RXRX.US,D,20210513,000000,22.32,23.795,19.68,21.06,303911,0
+RXRX.US,D,20210514,000000,21.29,22.35,20.02,21.18,599555,0
+RXRX.US,D,20210517,000000,21.49,22.3399,21.1903,21.84,454264,0
+RXRX.US,D,20210518,000000,22.38,23.897,21.86,22.82,445493,0
+RXRX.US,D,20210519,000000,22.21,22.98,20.85,21.09,604985,0
+RXRX.US,D,20210520,000000,21.54,23.07,21.51,22.75,309569,0
+RXRX.US,D,20210521,000000,23.29,25.79,23.09,25.25,467834,0
+RXRX.US,D,20210524,000000,25.62,25.62,24,24.53,201116,0
+RXRX.US,D,20210525,000000,24.68,25.84,23.91,24.07,263184,0
+RXRX.US,D,20210526,000000,24.07,25.12,23.61,24.64,239215,0
+RXRX.US,D,20210527,000000,24.9,25.42,24.2396,25.27,130965,0
+RXRX.US,D,20210528,000000,25.59,26.9,25.17,26.36,414084,0
+RXRX.US,D,20210601,000000,26.69,28.795,25.52,28.48,267677,0
+RXRX.US,D,20210602,000000,28.73,29.695,28.26,29.04,247512,0
+RXRX.US,D,20210603,000000,28.64,29.16,28.3,28.42,221324,0
+RXRX.US,D,20210604,000000,28.73,29.965,28.58,29.42,199913,0
+RXRX.US,D,20210607,000000,29.87,29.9,27.63,27.71,195122,0
+RXRX.US,D,20210608,000000,27.7,29.8889,27.37,29.8,224498,0
+RXRX.US,D,20210609,000000,30,30.63,28.38,30.2,232550,0
+RXRX.US,D,20210610,000000,30,30.945,29.475,30.23,331846,0
+RXRX.US,D,20210611,000000,30,31.74,29.96,31.23,430813,0
+RXRX.US,D,20210614,000000,31.44,34.2,31.44,33.16,431743,0
+RXRX.US,D,20210615,000000,33.09,33.83,31.64,32.76,538587,0
+RXRX.US,D,20210616,000000,32.9,34.19,32.9,33.8,555762,0
+RXRX.US,D,20210617,000000,33.63,35.74,33.29,35.04,723276,0
+RXRX.US,D,20210618,000000,35.45,37.71,34.6,36.43,1846060,0
+RXRX.US,D,20210621,000000,37,37.85,36.43,37.42,559267,0
+RXRX.US,D,20210622,000000,37.72,37.72,35.535,35.71,474507,0
+RXRX.US,D,20210623,000000,35.88,36.8,33.21,33.51,307196,0
+RXRX.US,D,20210624,000000,33.46,35.01,33.02,34.81,240356,0
+RXRX.US,D,20210625,000000,34.86,35,33.27,33.77,2882735,0
+RXRX.US,D,20210628,000000,34.44,37.01,33.83,36.99,353783,0
+RXRX.US,D,20210629,000000,37.37,38.39,36.4,37.31,336151,0
+RXRX.US,D,20210630,000000,37.37,38,34.68,36.5,353208,0
+RXRX.US,D,20210701,000000,36.72,37.5899,35.6,35.99,262162,0
+RXRX.US,D,20210702,000000,36.18,36.84,35.18,36.7,243129,0
+RXRX.US,D,20210706,000000,37.25,38.85,36.74,37.96,321042,0
+RXRX.US,D,20210707,000000,38.19,38.45,37.31,38.13,495059,0
+RXRX.US,D,20210708,000000,37.4,39.24,35.2,38.83,347536,0
+RXRX.US,D,20210709,000000,38.87,42.06,38.83,40.15,490188,0
+RXRX.US,D,20210712,000000,40.51,42.11,39.3611,40.63,327049,0
+RXRX.US,D,20210713,000000,40.61,42.81,40.1401,41.33,366307,0
+RXRX.US,D,20210714,000000,41.19,41.19,33.15,33.31,820740,0
+RXRX.US,D,20210715,000000,33.28,34.65,30.94,32.49,405544,0
+RXRX.US,D,20210716,000000,32.76,34.82,32.52,33.02,229402,0
+RXRX.US,D,20210719,000000,32.69,35.69,32.59,33.67,387153,0
+RXRX.US,D,20210720,000000,33.81,37.47,33.81,34.91,490660,0
+RXRX.US,D,20210721,000000,34.78,36.88,34,35.99,216683,0
+RXRX.US,D,20210722,000000,36.65,37.61,35.44,35.99,189732,0
+RXRX.US,D,20210723,000000,35.74,36.9718,34.52,35.06,200696,0
+RXRX.US,D,20210726,000000,35.16,35.61,32.56,33.21,203498,0
+RXRX.US,D,20210727,000000,32.99,33,29.2,30.72,518816,0
+RXRX.US,D,20210728,000000,30.9,32.81,30.87,32.6,220528,0
+RXRX.US,D,20210729,000000,32.81,33.97,31.94,32.36,256242,0
+RXRX.US,D,20210730,000000,32.38,32.649,30.01,30.35,127568,0
+RXRX.US,D,20210802,000000,30.62,31.07,29.82,30.24,148403,0
+RXRX.US,D,20210803,000000,29.95,31.82,29.605,31.35,196473,0
+RXRX.US,D,20210804,000000,31.2,31.84,30.07,30.44,225306,0
+RXRX.US,D,20210805,000000,30.55,31.45,30.11,31.38,271421,0
+RXRX.US,D,20210806,000000,31.43,31.43,28.25,28.41,268221,0
+RXRX.US,D,20210809,000000,28.5,28.85,27.89,28.1,273956,0
+RXRX.US,D,20210810,000000,28.32,28.86,25.89,26.3,230608,0
+RXRX.US,D,20210811,000000,26.21,26.6537,24.352,26.19,356855,0
+RXRX.US,D,20210812,000000,25.75,27.47,22.5,22.99,631519,0
+RXRX.US,D,20210813,000000,22.86,23.5,21.44,22.47,753699,0
+RXRX.US,D,20210816,000000,22.73,22.73,20.27,20.5,411368,0
+RXRX.US,D,20210817,000000,20.2,20.5,19.52,19.9,332142,0
+RXRX.US,D,20210818,000000,20.01,20.28,18.88,19.03,272803,0
+RXRX.US,D,20210819,000000,18.89,19.7,17.8,19.15,468511,0
+RXRX.US,D,20210820,000000,19.06,20.03,19.03,19.85,187648,0
+RXRX.US,D,20210823,000000,20.33,21.9482,20.05,21.6,665585,0
+RXRX.US,D,20210824,000000,21.79,22.77,20.8,21.2,232695,0
+RXRX.US,D,20210825,000000,21.2,23.11,20.93,22,377528,0
+RXRX.US,D,20210826,000000,22.4,23.08,21.59,21.67,246976,0
+RXRX.US,D,20210827,000000,21.69,22.8,21.5,22.51,302639,0
+RXRX.US,D,20210830,000000,22.67,24.95,22.18,24.6,322867,0
+RXRX.US,D,20210831,000000,24.85,25.63,24.11,25.22,370846,0
+RXRX.US,D,20210901,000000,25.24,26.77,24.48,24.78,360697,0
+RXRX.US,D,20210902,000000,25.05,27.31,24.06,26.64,288921,0
+RXRX.US,D,20210903,000000,26.2,28.275,25.85,27.01,395341,0
+RXRX.US,D,20210907,000000,27.34,29.12,27.16,28.19,560023,0
+RXRX.US,D,20210908,000000,27.97,27.99,25.92,26.76,299467,0
+RXRX.US,D,20210909,000000,26.5,29.4,26.44,28.83,546263,0
+RXRX.US,D,20210910,000000,28.54,29.06,26.44,28.29,1098613,0
+RXRX.US,D,20210913,000000,28.59,29.36,25.93,26.09,616072,0
+RXRX.US,D,20210914,000000,26.09,27.8,25.55,25.77,539133,0
+RXRX.US,D,20210915,000000,25.87,25.87,23.84,23.95,743533,0
+RXRX.US,D,20210916,000000,23.69,25.29,22.805,24.26,1430329,0
+RXRX.US,D,20210917,000000,24.33,27.38,24.13,26.81,3063665,0
+RXRX.US,D,20210920,000000,25.98,27.65,24.95,26.09,1173489,0
+RXRX.US,D,20210921,000000,26.93,27.2567,24.78,25.48,456160,0
+RXRX.US,D,20210922,000000,25.29,25.67,24.26,24.4,416066,0
+RXRX.US,D,20210923,000000,24.42,24.88,23.6,24.65,283097,0
+RXRX.US,D,20210924,000000,24.35,25.44,24.29,24.52,199155,0
+RXRX.US,D,20210927,000000,24.48,26,23.98,24.67,201967,0
+RXRX.US,D,20210928,000000,24.31,24.61,22.37,22.92,263878,0
+RXRX.US,D,20210929,000000,22.92,23.1,21.19,22.13,304757,0
+RXRX.US,D,20210930,000000,22.22,23.74,21.39,23.01,507253,0
+RXRX.US,D,20211001,000000,22.97,23.86,20.66,21.86,673001,0
+RXRX.US,D,20211004,000000,21.89,23.39,20.115,20.61,747324,0
+RXRX.US,D,20211005,000000,20.59,21.99,20.48,21.34,491258,0
+RXRX.US,D,20211006,000000,21.1,21.98,18.09,18.49,1135793,0
+RXRX.US,D,20211007,000000,18.8,20.15,18.5706,20,1189196,0
+RXRX.US,D,20211008,000000,20.03,20.38,18.11,18.68,561129,0
+RXRX.US,D,20211011,000000,18.83,19.015,17.14,18.37,927958,0
+RXRX.US,D,20211012,000000,18.55,18.94,17.6,17.86,610831,0
+RXRX.US,D,20211013,000000,17.7,20.4,17.7,19.74,1148816,0
+RXRX.US,D,20211014,000000,19.87,20.1641,19.52,19.9,718837,0
+RXRX.US,D,20211015,000000,19.9,20.16,18.75,19.04,903147,0
+RXRX.US,D,20211018,000000,18.79,19.73,18.03,19.3,1280467,0
+RXRX.US,D,20211019,000000,19.47,19.93,19.0696,19.72,914682,0
+RXRX.US,D,20211020,000000,19.72,20.01,18.28,18.45,1135744,0
+RXRX.US,D,20211021,000000,18.55,19.56,18.08,18.36,1008557,0
+RXRX.US,D,20211022,000000,18.15,18.15,16.5,17.77,1269806,0
+RXRX.US,D,20211025,000000,17.8,18.37,17.41,18.26,836127,0
+RXRX.US,D,20211026,000000,18.35,19.29,17.8,18.56,1760421,0
+RXRX.US,D,20211027,000000,18.48,19.58,18.25,18.85,1046277,0
+RXRX.US,D,20211028,000000,18.98,19.41,18.48,19.36,795251,0
+RXRX.US,D,20211029,000000,19.1,19.59,18.66,19.15,713280,0
+RXRX.US,D,20211101,000000,19.25,20.2,19.09,20.18,1429306,0
+RXRX.US,D,20211102,000000,19.78,20.81,19.42,20.68,1547531,0
+RXRX.US,D,20211103,000000,20.79,20.79,19.59,20.09,858480,0
+RXRX.US,D,20211104,000000,20.17,20.64,19.36,19.52,1776998,0
+RXRX.US,D,20211105,000000,19.2,19.9,18.54,19.22,798583,0
+RXRX.US,D,20211108,000000,19.35,20.1499,19.29,19.43,628707,0
+RXRX.US,D,20211109,000000,19.49,19.75,18.8,19.6,1227064,0
+RXRX.US,D,20211110,000000,16.68,18,15.72,16.14,2039761,0
+RXRX.US,D,20211111,000000,16.5,18.37,16.23,17.81,1725400,0
+RXRX.US,D,20211112,000000,17.79,18.88,17.57,18.78,828357,0
+RXRX.US,D,20211115,000000,18.96,19.44,18.62,18.75,777329,0
+RXRX.US,D,20211116,000000,18.72,20.245,18.69,20,1261893,0
+RXRX.US,D,20211117,000000,19.46,20.17,19.34,19.42,907353,0
+RXRX.US,D,20211118,000000,19.34,19.565,17.86,19.23,952639,0
+RXRX.US,D,20211119,000000,19.16,20.28,19.08,19.81,1065861,0
+RXRX.US,D,20211122,000000,19.45,19.74,16.48,16.65,2371581,0
+RXRX.US,D,20211123,000000,16.76,17.24,15.25,16.26,1948053,0
+RXRX.US,D,20211124,000000,16.5,19.13,16.38,18.8,2205993,0
+RXRX.US,D,20211126,000000,18.46,19.23,18.01,18.91,1043813,0
+RXRX.US,D,20211129,000000,19.03,19.59,18.495,18.98,1632249,0
+RXRX.US,D,20211130,000000,19,19.9,18.5,19.12,2149655,0
+RXRX.US,D,20211201,000000,19.25,19.289,17.43,17.48,1630135,0
+RXRX.US,D,20211202,000000,17.45,19.05,17.24,19.01,1300391,0
+RXRX.US,D,20211203,000000,19.03,19.11,16.85,17.72,1401664,0
+RXRX.US,D,20211206,000000,17.71,19.06,17.1,18.48,2099247,0
+RXRX.US,D,20211207,000000,18.63,21.1894,18.63,20.72,3148193,0
+RXRX.US,D,20211208,000000,20.105,20.62,19.44,19.81,2927210,0
+RXRX.US,D,20211209,000000,19.72,20.14,18.83,18.84,1641101,0
+RXRX.US,D,20211210,000000,18.86,19.73,18.32,18.98,1584713,0
+RXRX.US,D,20211213,000000,19.09,20.21,18.44,19.43,1439476,0
+RXRX.US,D,20211214,000000,18.805,19.94,18.2,18.62,1183141,0
+RXRX.US,D,20211215,000000,18.46,19.83,17.75,19.75,2590698,0
+RXRX.US,D,20211216,000000,19.7,20.15,17.505,17.7,2266481,0
+RXRX.US,D,20211217,000000,17.86,19.08,16.69,18.16,16947302,0
+RXRX.US,D,20211220,000000,18.16,19.5,17.54,19.29,2041008,0
+RXRX.US,D,20211221,000000,19.5,19.5,18.17,18.91,1679964,0
+RXRX.US,D,20211222,000000,18.16,18.65,17.51,18.3,1280482,0
+RXRX.US,D,20211223,000000,18.14,18.2646,16.56,16.78,1783437,0
+RXRX.US,D,20211227,000000,16.69,17.41,16.28,16.74,911986,0
+RXRX.US,D,20211228,000000,16.77,18.1,16.7,16.89,1029074,0
+RXRX.US,D,20211229,000000,16.86,17.16,16.44,16.92,637161,0
+RXRX.US,D,20211230,000000,17.1,17.77,16.8,17.48,880265,0
+RXRX.US,D,20211231,000000,17.49,17.93,16.85,17.13,716117,0
+RXRX.US,D,20220103,000000,17.2,18.05,16.35,18.03,1075352,0
+RXRX.US,D,20220104,000000,17.78,18.18,17.35,18.02,1359863,0
+RXRX.US,D,20220105,000000,17.93,18.23,16.31,16.35,1495014,0
+RXRX.US,D,20220106,000000,16.36,16.82,15.76,16.5,808392,0
+RXRX.US,D,20220107,000000,16.39,17.15,15.72,15.8,635927,0
+RXRX.US,D,20220110,000000,15.56,15.75,14.25,15.44,1266097,0
+RXRX.US,D,20220111,000000,15.49,16.05,15.25,15.73,426585,0
+RXRX.US,D,20220112,000000,16.04,16.41,14.79,14.82,641846,0
+RXRX.US,D,20220113,000000,15,15.15,13.8,13.9,890931,0
+RXRX.US,D,20220114,000000,13.66,14.22,13.08,13.81,1774170,0
+RXRX.US,D,20220118,000000,13.75,13.75,12.25,12.27,1048991,0
+RXRX.US,D,20220119,000000,12.53,12.78,12,12.24,1755220,0
+RXRX.US,D,20220120,000000,12.5,13.78,12.33,12.46,1954005,0
+RXRX.US,D,20220121,000000,12.25,12.58,11.21,11.25,1008011,0
+RXRX.US,D,20220124,000000,11.15,11.93,10.35,11.79,1406270,0
+RXRX.US,D,20220125,000000,11.37,11.97,10.995,11.62,1311981,0
+RXRX.US,D,20220126,000000,12.02,12.53,10.99,11.08,1052611,0
+RXRX.US,D,20220127,000000,11.52,12,10.15,10.22,864288,0
+RXRX.US,D,20220128,000000,10.24,10.75,9.86,10.73,1284466,0
+RXRX.US,D,20220131,000000,10.78,11.86,10.78,11.84,1016133,0
+RXRX.US,D,20220201,000000,11.63,12.6,11.45,12.36,749704,0
+RXRX.US,D,20220202,000000,12.5,12.6,11.42,11.76,843024,0
+RXRX.US,D,20220203,000000,11.41,11.98,11.26,11.33,647005,0
+RXRX.US,D,20220204,000000,11.25,11.65,10.98,11.4,775361,0
+RXRX.US,D,20220207,000000,11.4,12.09,11.37,11.63,619574,0
+RXRX.US,D,20220208,000000,11.6,11.82,11.07,11.49,456064,0
+RXRX.US,D,20220209,000000,11.84,12.425,11.84,12.34,714822,0
+RXRX.US,D,20220210,000000,11.86,12.89,11.58,11.79,745647,0
+RXRX.US,D,20220211,000000,11.81,12.7,11.76,11.99,668673,0
+RXRX.US,D,20220214,000000,12.02,12.27,11.125,11.32,776998,0
+RXRX.US,D,20220215,000000,11.74,12.21,11.63,11.9,1042841,0
+RXRX.US,D,20220216,000000,11.88,11.88,11.2,11.62,668535,0
+RXRX.US,D,20220217,000000,11.45,11.81,10.51,10.63,1337924,0
+RXRX.US,D,20220218,000000,10.7,10.87,10.04,10.2,826258,0
+RXRX.US,D,20220222,000000,10.06,10.61,9.91,10.16,876085,0
+RXRX.US,D,20220223,000000,10.32,10.605,9.86,10.01,948981,0
+RXRX.US,D,20220224,000000,9.5,10.86,9.4601,10.81,945650,0
+RXRX.US,D,20220225,000000,10.86,10.86,10.15,10.74,549517,0
+RXRX.US,D,20220228,000000,10.66,11.32,10.48,10.95,843613,0
+RXRX.US,D,20220301,000000,10.78,11.3,10.57,10.76,1154561,0
+RXRX.US,D,20220302,000000,10.85,10.96,10.53,10.74,435594,0
+RXRX.US,D,20220303,000000,10.55,10.8,9.53,9.7,1103957,0
+RXRX.US,D,20220304,000000,9.22,9.65,7.47,7.65,3287549,0
+RXRX.US,D,20220307,000000,7.53,7.77,7.01,7.09,2561186,0
+RXRX.US,D,20220308,000000,7.15,7.57,6.6,7.12,1235029,0
+RXRX.US,D,20220309,000000,7.51,7.89,7.2,7.7,970288,0
+RXRX.US,D,20220310,000000,7.44,7.61,7.14,7.31,810032,0
+RXRX.US,D,20220311,000000,7.42,7.45,6.71,6.75,1058162,0
+RXRX.US,D,20220314,000000,6.7,7.167,6.06,6.16,2222487,0
+RXRX.US,D,20220315,000000,6.2,6.38,5.805,6.25,1423143,0
+RXRX.US,D,20220316,000000,6.36,6.72,6.05,6.57,1653546,0
+RXRX.US,D,20220317,000000,6.49,7.02,6.35,6.92,1337094,0
+RXRX.US,D,20220318,000000,6.92,7.47,6.92,7.17,7004925,0
+RXRX.US,D,20220321,000000,7.18,7.305,6.46,6.62,1325158,0
+RXRX.US,D,20220322,000000,6.68,7.01,6.65,6.99,983018,0
+RXRX.US,D,20220323,000000,6.92,7.31,6.66,6.91,735922,0
+RXRX.US,D,20220324,000000,6.82,7.17,6.6,6.94,858223,0
+RXRX.US,D,20220325,000000,6.95,6.95,6.61,6.76,748575,0
+RXRX.US,D,20220328,000000,6.77,7.07,6.59,6.87,634220,0
+RXRX.US,D,20220329,000000,6.97,7.54,6.91,7.32,891866,0
+RXRX.US,D,20220330,000000,7.21,7.54,7.07,7.13,616390,0
+RXRX.US,D,20220331,000000,7.11,7.29,7.01,7.16,824578,0
+RXRX.US,D,20220401,000000,7.17,7.775,7.17,7.69,960313,0
+RXRX.US,D,20220404,000000,7.71,7.9362,7.67,7.8,842623,0
+RXRX.US,D,20220405,000000,7.67,7.885,7.02,7.12,1280068,0
+RXRX.US,D,20220406,000000,7.02,7.08,6.35,6.65,1260548,0
+RXRX.US,D,20220407,000000,6.61,6.86,6.2,6.69,908180,0
+RXRX.US,D,20220408,000000,6.55,6.94,6.3,6.65,1912262,0
+RXRX.US,D,20220411,000000,6.5,7.17,6.5,6.88,1802719,0
+RXRX.US,D,20220412,000000,7,7.35,6.93,7.2,1265629,0
+RXRX.US,D,20220413,000000,7.05,7.84,7.05,7.73,596518,0
+RXRX.US,D,20220414,000000,7.73,7.73,7.33,7.46,1181638,0
+RXRX.US,D,20220418,000000,6.91,7.09,6.45,6.53,1892093,0
+RXRX.US,D,20220419,000000,6.46,6.71,6.35,6.48,1352550,0
+RXRX.US,D,20220420,000000,6.59,6.59,6.19,6.43,667870,0
+RXRX.US,D,20220421,000000,6.51,6.66,6.02,6.14,854433,0
+RXRX.US,D,20220422,000000,6.03,6.29,5.84,6,1063840,0
+RXRX.US,D,20220425,000000,6.07,6.77,6.01,6.76,1300654,0
+RXRX.US,D,20220426,000000,6.66,6.8,6.32,6.32,1038069,0
+RXRX.US,D,20220427,000000,6.3,6.58,5.94,6.17,917965,0
+RXRX.US,D,20220428,000000,6.24,6.37,5.72,6.33,768451,0
+RXRX.US,D,20220429,000000,6.24,6.5499,6.01,6.2,635328,0
+RXRX.US,D,20220502,000000,6.21,6.62,6.1,6.61,751740,0
+RXRX.US,D,20220503,000000,6.61,6.74,6.36,6.49,984464,0
+RXRX.US,D,20220504,000000,6.54,6.98,6.12,6.92,767316,0
+RXRX.US,D,20220505,000000,6.695,6.84,6.22,6.45,479580,0
+RXRX.US,D,20220506,000000,6.45,6.45,5.5301,6.06,1397983,0
+RXRX.US,D,20220509,000000,5.82,6.09,5.53,5.56,1833990,0
+RXRX.US,D,20220510,000000,5.78,5.89,5.47,5.69,1214611,0
+RXRX.US,D,20220511,000000,5.46,5.78,5.03,5.04,1674770,0
+RXRX.US,D,20220512,000000,4.92,5.4899,4.92,5.21,1800988,0
+RXRX.US,D,20220513,000000,5.4,5.91,5.37,5.64,1314793,0
+RXRX.US,D,20220516,000000,5.62,5.955,5.51,5.67,716760,0
+RXRX.US,D,20220517,000000,5.89,6.11,5.76,6.11,587806,0
+RXRX.US,D,20220518,000000,5.83,6.03,5.4916,5.62,701557,0
+RXRX.US,D,20220519,000000,5.53,5.74,5.4,5.52,720944,0
+RXRX.US,D,20220520,000000,5.59,5.66,5.15,5.41,934942,0
+RXRX.US,D,20220523,000000,5.45,5.87,5.35,5.8,980860,0
+RXRX.US,D,20220524,000000,5.4438,5.75,5.34,5.45,814014,0
+RXRX.US,D,20220525,000000,5.39,5.585,5.36,5.49,418497,0
+RXRX.US,D,20220526,000000,5.54,5.85,5.485,5.72,587684,0
+RXRX.US,D,20220527,000000,5.78,6.19,5.69,6.17,1045222,0
+RXRX.US,D,20220531,000000,6,6.34,5.88,6.12,1079692,0
+RXRX.US,D,20220601,000000,6.13,6.33,5.86,6.03,646511,0
+RXRX.US,D,20220602,000000,6.05,6.59,5.81,6.49,906995,0
+RXRX.US,D,20220603,000000,6.41,7.33,6.21,7.15,1102153,0
+RXRX.US,D,20220606,000000,7.43,7.54,7.05,7.17,731017,0
+RXRX.US,D,20220607,000000,7.03,7.7,7,7.68,831649,0
+RXRX.US,D,20220608,000000,7.59,7.99,7.59,7.79,658032,0
+RXRX.US,D,20220609,000000,7.74,7.7497,7.41,7.47,505774,0
+RXRX.US,D,20220610,000000,7.29,7.37,6.16,6.48,858149,0
+RXRX.US,D,20220613,000000,6.16,6.37,5.53,5.8,1024152,0
+RXRX.US,D,20220614,000000,5.87,6.22,5.64,6.2,646276,0
+RXRX.US,D,20220615,000000,6.29,6.79,5.91,6.68,726292,0
+RXRX.US,D,20220616,000000,6.31,6.63,6.11,6.61,964179,0
+RXRX.US,D,20220617,000000,6.87,7.77,6.75,7.62,2414230,0
+RXRX.US,D,20220621,000000,7.81,8.75,7.81,8.38,1298000,0
+RXRX.US,D,20220622,000000,8.2,9.05,8.11,8.56,1699239,0
+RXRX.US,D,20220623,000000,8.56,9.28,8.27,9.26,1227187,0
+RXRX.US,D,20220624,000000,9.4,9.4,8.21,8.99,5393441,0
+RXRX.US,D,20220627,000000,9.01,9.01,8.19,8.25,572813,0
+RXRX.US,D,20220628,000000,8.22,8.49,8.04,8.08,676966,0
+RXRX.US,D,20220629,000000,8,8.28,7.91,8.05,594045,0
+RXRX.US,D,20220630,000000,7.85,8.25,7.78,8.14,580821,0
+RXRX.US,D,20220701,000000,8.15,8.87,8.12,8.43,940213,0
+RXRX.US,D,20220705,000000,8.25,8.95,8.25,8.85,1197712,0
+RXRX.US,D,20220706,000000,8.84,9.17,8.79,9.03,972501,0
+RXRX.US,D,20220707,000000,9,9.29,8.84,8.99,1439089,0
+RXRX.US,D,20220708,000000,8.82,9.2699,8.5859,8.96,1848456,0
+RXRX.US,D,20220711,000000,9.02,9.02,7.99,8.18,1325831,0
+RXRX.US,D,20220712,000000,8.15,8.235,7.7119,8,981245,0
+RXRX.US,D,20220713,000000,7.81,8.26,7.72,8.13,816568,0
+RXRX.US,D,20220714,000000,8.05,8.27,7.79,8.19,459493,0
+RXRX.US,D,20220715,000000,8.43,8.59,8.195,8.5,774314,0
+RXRX.US,D,20220718,000000,8.58,8.83,7.99,8.02,839458,0
+RXRX.US,D,20220719,000000,8.15,9.08,8.09,8.85,1067607,0
+RXRX.US,D,20220720,000000,8.89,9.22,8.71,8.99,1317460,0
+RXRX.US,D,20220721,000000,8.94,8.96,8.41,8.49,847585,0
+RXRX.US,D,20220722,000000,8.5,8.52,7.71,7.83,849211,0
+RXRX.US,D,20220725,000000,7.82,7.9779,7.4818,7.85,737910,0
+RXRX.US,D,20220726,000000,7.76,8.02,7.7,7.85,594990,0
+RXRX.US,D,20220727,000000,7.98,8.18,7.81,8.15,428340,0
+RXRX.US,D,20220728,000000,8.2,8.47,7.97,8.27,580704,0
+RXRX.US,D,20220729,000000,8.25,8.47,8.1,8.46,500595,0
+RXRX.US,D,20220801,000000,8.26,8.53,8.135,8.3,518752,0
+RXRX.US,D,20220802,000000,8.21,8.86,8.21,8.81,630905,0
+RXRX.US,D,20220803,000000,9.11,9.93,9.1,9.78,1387085,0
+RXRX.US,D,20220804,000000,9.71,9.71,9.225,9.6,810177,0
+RXRX.US,D,20220805,000000,9.25,9.979,9.24,9.91,640366,0
+RXRX.US,D,20220808,000000,10,10.09,9.19,9.45,653206,0
+RXRX.US,D,20220809,000000,9.24,9.39,8.63,8.81,672106,0
+RXRX.US,D,20220810,000000,9.35,9.99,9.21,9.87,1350202,0
+RXRX.US,D,20220811,000000,9.9,11.25,9.77,11.21,1688410,0
+RXRX.US,D,20220812,000000,11.21,12.15,10.89,12.04,1304503,0
+RXRX.US,D,20220815,000000,12.04,13.06,11.8199,12.96,1353514,0
+RXRX.US,D,20220816,000000,12.77,12.97,12.03,12.32,1054103,0
+RXRX.US,D,20220817,000000,12.05,12.175,11.08,11.52,1288535,0
+RXRX.US,D,20220818,000000,11.13,11.32,10.47,10.77,990674,0
+RXRX.US,D,20220819,000000,10.71,10.72,9.435,9.8,1932011,0
+RXRX.US,D,20220822,000000,9.49,9.82,9.47,9.65,733782,0
+RXRX.US,D,20220823,000000,9.72,10.28,9.512,10.03,610255,0
+RXRX.US,D,20220824,000000,10.12,10.99,10.01,10.86,602163,0
+RXRX.US,D,20220825,000000,11,11.12,10.63,11.06,517318,0
+RXRX.US,D,20220826,000000,10.94,11.09,10.54,10.55,495485,0
+RXRX.US,D,20220829,000000,10.29,10.69,10.01,10.2,502853,0
+RXRX.US,D,20220830,000000,10.34,10.47,9.82,9.99,616623,0
+RXRX.US,D,20220831,000000,10.16,10.57,9.96,10.51,705095,0
+RXRX.US,D,20220901,000000,10.27,10.9,10.03,10.88,790410,0
+RXRX.US,D,20220902,000000,11.13,11.13,10.11,10.23,764323,0
+RXRX.US,D,20220906,000000,10.38,11.46,10.33,10.92,1120563,0
+RXRX.US,D,20220907,000000,10.73,12.05,10.73,11.95,1147591,0
+RXRX.US,D,20220908,000000,11.77,12.96,11.77,12.83,1353505,0
+RXRX.US,D,20220909,000000,12.96,13.4,12.69,13.27,999033,0
+RXRX.US,D,20220912,000000,13.28,13.64,13.03,13.6,1261455,0
+RXRX.US,D,20220913,000000,12.68,13.65,12.66,13.38,1637372,0
+RXRX.US,D,20220914,000000,13.45,14.02,12.7,13.47,1505407,0
+RXRX.US,D,20220915,000000,13.3,14.18,12.85,13.11,1686709,0
+RXRX.US,D,20220916,000000,12.95,12.95,10.62,10.8,10532170,0
+RXRX.US,D,20220919,000000,10.47,10.67,9.83,10.5,1777267,0
+RXRX.US,D,20220920,000000,10.32,11.08,10.3,10.94,862914,0
+RXRX.US,D,20220921,000000,10.91,11.5,10.47,10.86,1040586,0
+RXRX.US,D,20220922,000000,10.85,10.85,10.31,10.71,875439,0
+RXRX.US,D,20220923,000000,10.6,11.07,10.39,10.79,1050364,0
+RXRX.US,D,20220926,000000,10.79,11.24,9.87,9.97,950710,0
+RXRX.US,D,20220927,000000,10.19,11.05,10.18,10.89,1192300,0
+RXRX.US,D,20220928,000000,10.962,11.7,10.92,11.66,1173244,0
+RXRX.US,D,20220929,000000,11.38,11.57,10.48,10.74,1135541,0
+RXRX.US,D,20220930,000000,10.7,11.22,10.6,10.64,1210767,0
+RXRX.US,D,20221003,000000,10.85,11.3,10.53,10.87,1027191,0
+RXRX.US,D,20221004,000000,11.26,11.84,11.11,11.84,949100,0
+RXRX.US,D,20221005,000000,11.7,11.935,11.27,11.61,607866,0
+RXRX.US,D,20221006,000000,11.61,11.84,11.38,11.72,584432,0
+RXRX.US,D,20221007,000000,11.53,11.59,10.695,10.78,815309,0
+RXRX.US,D,20221010,000000,10.9,11.07,10.54,10.9,703600,0
+RXRX.US,D,20221011,000000,10.83,11.18,10.19,10.91,541899,0
+RXRX.US,D,20221012,000000,10.94,11.05,10.5,10.88,488612,0
+RXRX.US,D,20221013,000000,10.43,11.075,10.19,11.03,551406,0
+RXRX.US,D,20221014,000000,11.03,11.435,10.41,10.49,697164,0
+RXRX.US,D,20221017,000000,10.73,10.79,10.01,10.41,965418,0
+RXRX.US,D,20221018,000000,10.81,11.19,10.7375,10.9,611807,0
+RXRX.US,D,20221019,000000,10.87,10.87,9.81,10.02,1078731,0
+RXRX.US,D,20221020,000000,9.8,10.755,9.8,10.33,626521,0
+RXRX.US,D,20221021,000000,10.42,11.14,10.0287,11.12,893998,0
+RXRX.US,D,20221024,000000,11.17,11.17,10.45,10.91,700265,0
+RXRX.US,D,20221025,000000,10.97,11.78,10.67,10.72,1231366,0
+RXRX.US,D,20221026,000000,10.67,11.55,10.27,10.95,1334825,0
+RXRX.US,D,20221027,000000,11.12,11.13,10.305,10.59,748990,0
+RXRX.US,D,20221028,000000,10.63,11.18,10.41,11.09,864101,0
+RXRX.US,D,20221031,000000,10.91,11.08,10.435,10.55,776610,0
+RXRX.US,D,20221101,000000,10.71,11.015,10.4403,10.55,1092569,0
+RXRX.US,D,20221102,000000,10.5,11.005,10.24,10.36,693299,0
+RXRX.US,D,20221103,000000,10.06,10.4407,9.88,10.05,727537,0
+RXRX.US,D,20221104,000000,10.29,10.32,9.27,9.64,1044741,0
+RXRX.US,D,20221107,000000,9.74,9.84,9.25,9.4,615242,0
+RXRX.US,D,20221108,000000,9.46,9.81,9.29,9.6,852975,0
+RXRX.US,D,20221109,000000,9.76,10.48,9.76,10.24,1091699,0
+RXRX.US,D,20221110,000000,10.7,11.26,10.43,11.11,1917577,0
+RXRX.US,D,20221111,000000,11.09,12.55,11.09,12.48,1754126,0
+RXRX.US,D,20221114,000000,12.49,13.29,12.42,12.7,1217773,0
+RXRX.US,D,20221115,000000,12.7,12.7,11.33,11.86,2333843,0
+RXRX.US,D,20221116,000000,11.84,11.84,10.6147,11.25,1519986,0
+RXRX.US,D,20221117,000000,11.48,11.48,10.75,10.92,1069983,0
+RXRX.US,D,20221118,000000,11.19,11.19,9.19,9.82,2044292,0
+RXRX.US,D,20221121,000000,9.45,9.52,8.81,9.08,1325378,0
+RXRX.US,D,20221122,000000,9.07,9.43,8.54,9.28,1533753,0
+RXRX.US,D,20221123,000000,9.155,9.73,9.06,9.24,1097732,0
+RXRX.US,D,20221125,000000,9.22,9.52,9.11,9.26,351959,0
+RXRX.US,D,20221128,000000,9.16,9.32,8.25,8.38,2422409,0
+RXRX.US,D,20221129,000000,8.41,8.9178,8.39,8.85,1441418,0
+RXRX.US,D,20221130,000000,8.92,9.41,8.37,9.4,2325168,0
+RXRX.US,D,20221201,000000,9.26,9.52,8.77,9.3,1322218,0
+RXRX.US,D,20221202,000000,9.09,9.39,9,9.31,722925,0
+RXRX.US,D,20221205,000000,9.26,9.42,8.97,9.11,818751,0
+RXRX.US,D,20221206,000000,9.16,9.3,8.865,9.1,1097822,0
+RXRX.US,D,20221207,000000,9.1,9.53,9.04,9.33,813929,0
+RXRX.US,D,20221208,000000,9.44,9.72,9.155,9.34,1124119,0
+RXRX.US,D,20221209,000000,9.25,9.528,8.4,8.62,1056023,0
+RXRX.US,D,20221212,000000,8.69,8.955,8.52,8.87,1270467,0
+RXRX.US,D,20221213,000000,9.34,9.57,8.77,8.85,1394736,0
+RXRX.US,D,20221214,000000,8.78,9.3,8.68,9.13,1417478,0
+RXRX.US,D,20221215,000000,8.93,9.18,8.375,8.47,1564435,0
+RXRX.US,D,20221216,000000,8.3,8.62,7.88,8.43,7241066,0
+RXRX.US,D,20221219,000000,8.42,8.525,7.47,7.61,1764421,0
+RXRX.US,D,20221220,000000,7.55,7.77,7.43,7.64,1658114,0
+RXRX.US,D,20221221,000000,7.8,7.945,7.43,7.73,992842,0
+RXRX.US,D,20221222,000000,7.82,7.82,7.26,7.63,933262,0
+RXRX.US,D,20221223,000000,7.56,7.69,7.321,7.51,1056598,0
+RXRX.US,D,20221227,000000,7.51,7.62,7.12,7.16,991258,0
+RXRX.US,D,20221228,000000,7.17,7.33,7.045,7.2,1025943,0
+RXRX.US,D,20221229,000000,7.33,7.92,7.2,7.67,1307395,0
+RXRX.US,D,20221230,000000,7.51,7.735,7.325,7.71,1130716,0
+RXRX.US,D,20230103,000000,7.77,7.87,7.36,7.55,1190055,0
+RXRX.US,D,20230104,000000,7.64,7.89,7.52,7.82,765889,0
+RXRX.US,D,20230105,000000,7.75,7.75,7.22,7.37,848503,0
+RXRX.US,D,20230106,000000,7.47,7.595,7.1,7.44,791654,0
+RXRX.US,D,20230109,000000,7.57,7.95,7.43,7.52,1455984,0
+RXRX.US,D,20230110,000000,7.52,7.84,7.47,7.79,718731,0
+RXRX.US,D,20230111,000000,7.79,7.995,7.63,7.92,683251,0
+RXRX.US,D,20230112,000000,7.99,8.72,7.7,8.71,1018283,0
+RXRX.US,D,20230113,000000,8.58,9,8.45,8.7,1374478,0
+RXRX.US,D,20230117,000000,9.13,9.48,8.9,9.18,1296348,0
+RXRX.US,D,20230118,000000,9.31,9.48,8.93,8.94,790247,0
+RXRX.US,D,20230119,000000,8.88,8.885,8.25,8.47,577253,0
+RXRX.US,D,20230120,000000,8.64,8.715,8.41,8.65,922654,0
+RXRX.US,D,20230123,000000,8.55,8.95,8.28,8.71,1105448,0
+RXRX.US,D,20230124,000000,8.61,8.87,8.49,8.59,926983,0
+RXRX.US,D,20230125,000000,8.43,8.43,7.74,8.22,964454,0
+RXRX.US,D,20230126,000000,8.31,8.365,7.945,8.19,584905,0
+RXRX.US,D,20230127,000000,8.23,8.68,8.15,8.54,732373,0
+RXRX.US,D,20230130,000000,8.43,8.51,7.98,8.06,896340,0
+RXRX.US,D,20230131,000000,8.09,8.46,8.09,8.33,704546,0
+RXRX.US,D,20230201,000000,8.27,8.7,7.97,8.55,918233,0
+RXRX.US,D,20230202,000000,8.7,9.63,8.63,9.37,1325827,0
+RXRX.US,D,20230203,000000,9.1,9.735,9.08,9.64,1311146,0
+RXRX.US,D,20230206,000000,9.57,9.73,9.04,9.1,712196,0
+RXRX.US,D,20230207,000000,9.07,9.1259,8.57,8.86,937880,0
+RXRX.US,D,20230208,000000,8.82,9,8.28,8.3,778733,0
+RXRX.US,D,20230209,000000,8.5,8.5448,8.02,8.06,939142,0
+RXRX.US,D,20230210,000000,8.15,8.25,7.83,8.19,574731,0
+RXRX.US,D,20230213,000000,8.2,8.225,7.89,7.98,577986,0
+RXRX.US,D,20230214,000000,7.97,8.4199,7.88,8.33,539265,0
+RXRX.US,D,20230215,000000,8.33,8.49,8.1709,8.44,666693,0
+RXRX.US,D,20230216,000000,8.42,8.42,7.79,7.82,986397,0
+RXRX.US,D,20230217,000000,7.77,7.99,7.56,7.99,886581,0
+RXRX.US,D,20230221,000000,7.91,8.03,7.64,7.71,1154033,0
+RXRX.US,D,20230222,000000,7.84,7.95,7.67,7.94,766754,0
+RXRX.US,D,20230223,000000,8.08,8.1,7.72,7.85,717187,0
+RXRX.US,D,20230224,000000,7.7,7.86,7.55,7.61,1093751,0
+RXRX.US,D,20230227,000000,7.81,7.81,7.55,7.72,630744,0
+RXRX.US,D,20230228,000000,7.97,8.78,7.85,8.15,1362852,0
+RXRX.US,D,20230301,000000,8.13,8.24,7.815,7.95,906208,0
+RXRX.US,D,20230302,000000,7.91,8.17,7.7,8.01,1045121,0
+RXRX.US,D,20230303,000000,8.11,8.555,8.031,8.48,808578,0
+RXRX.US,D,20230306,000000,8.5,8.585,8.09,8.21,872461,0
+RXRX.US,D,20230307,000000,8.21,8.53,8.07,8.25,633947,0
+RXRX.US,D,20230308,000000,8.28,8.28,7.965,8.1,830815,0
+RXRX.US,D,20230309,000000,8.12,8.2073,7.41,7.5,1090284,0
+RXRX.US,D,20230310,000000,7.44,7.48,6.755,7.07,1862611,0
+RXRX.US,D,20230313,000000,6.98,7.75,6.87,7.67,1486655,0
+RXRX.US,D,20230314,000000,7.95,7.95,7.37,7.63,1046962,0
+RXRX.US,D,20230315,000000,7.43,7.6,7.13,7.48,1146822,0
+RXRX.US,D,20230316,000000,7.71,7.75,7.33,7.65,928740,0
+RXRX.US,D,20230317,000000,7.58,7.71,7.36,7.41,2488294,0
+RXRX.US,D,20230320,000000,7.41,7.415,7.11,7.26,838232,0
+RXRX.US,D,20230321,000000,7.33,7.5,7.27,7.43,824942,0
+RXRX.US,D,20230322,000000,7.4,7.47,6.95,6.98,862761,0
+RXRX.US,D,20230323,000000,7.06,7.08,6.4343,6.77,2178447,0
+RXRX.US,D,20230324,000000,6.7,6.79,6.45,6.69,1022622,0
+RXRX.US,D,20230327,000000,6.73,6.96,6.7,6.72,738131,0
+RXRX.US,D,20230328,000000,6.7,6.81,6.4,6.42,512532,0
+RXRX.US,D,20230329,000000,6.53,6.76,6.5,6.75,868908,0
+RXRX.US,D,20230330,000000,6.82,6.82,6.43,6.45,845916,0
+RXRX.US,D,20230331,000000,6.52,6.765,6.48,6.67,1174802,0
+RXRX.US,D,20230403,000000,6.64,6.89,6.6,6.89,857750,0
+RXRX.US,D,20230404,000000,7,7,6.415,6.57,807793,0
+RXRX.US,D,20230405,000000,6.5,6.71,6.38,6.45,845050,0
+RXRX.US,D,20230406,000000,6.43,6.73,6.36,6.65,907850,0
+RXRX.US,D,20230410,000000,6.6,6.64,6.41,6.52,1483443,0
+RXRX.US,D,20230411,000000,6.54,6.59,6.33,6.56,972849,0
+RXRX.US,D,20230412,000000,6.76,6.76,6.115,6.15,1061202,0
+RXRX.US,D,20230413,000000,6.2,6.66,6.1701,6.55,1547406,0
+RXRX.US,D,20230414,000000,6.52,6.57,5.86,5.94,1128772,0
+RXRX.US,D,20230417,000000,5.96,6.29,5.85,6.27,1751637,0
+RXRX.US,D,20230418,000000,6.31,6.31,5.82,5.94,1202549,0
+RXRX.US,D,20230419,000000,5.84,5.98,5.685,5.96,1016423,0
+RXRX.US,D,20230420,000000,5.86,5.86,5.39,5.44,1390069,0
+RXRX.US,D,20230421,000000,5.48,5.84,5.465,5.72,1420866,0
+RXRX.US,D,20230424,000000,5.69,5.69,5.315,5.4,972558,0
+RXRX.US,D,20230425,000000,5.34,5.46,5.1025,5.17,1245730,0
+RXRX.US,D,20230426,000000,5.16,5.31,4.945,4.97,1188209,0
+RXRX.US,D,20230427,000000,4.98,5.03,4.82,4.89,1009640,0
+RXRX.US,D,20230428,000000,4.87,4.93,4.62,4.77,1063094,0
+RXRX.US,D,20230501,000000,4.77,4.94,4.69,4.79,1348737,0
+RXRX.US,D,20230502,000000,4.77,4.82,4.54,4.56,1599231,0
+RXRX.US,D,20230503,000000,4.58,5.185,4.55,5.16,3064906,0
+RXRX.US,D,20230504,000000,5.11,5.195,4.8017,5.14,1444142,0
+RXRX.US,D,20230505,000000,5.19,5.29,5.03,5.16,1174897,0
+RXRX.US,D,20230508,000000,5.34,5.69,5.07,5.6,2140398,0
+RXRX.US,D,20230509,000000,5.54,5.915,5.39,5.76,1449313,0
+RXRX.US,D,20230510,000000,5.88,5.88,5.105,5.51,1660259,0
+RXRX.US,D,20230511,000000,5.47,5.51,5.075,5.4,1725002,0
+RXRX.US,D,20230512,000000,5.5,5.5,5.1302,5.29,1218061,0
+RXRX.US,D,20230515,000000,5.31,5.715,5.19,5.6,1318863,0
+RXRX.US,D,20230516,000000,5.48,5.5674,4.92,5.13,1730776,0
+RXRX.US,D,20230517,000000,5.14,5.4,4.99,5.38,1458084,0
+RXRX.US,D,20230518,000000,5.35,5.55,5.15,5.47,1431690,0
+RXRX.US,D,20230519,000000,5.59,6.59,5.51,6.43,3850130,0
+RXRX.US,D,20230522,000000,6.45,9.46,6.44,8.12,15804713,0
+RXRX.US,D,20230523,000000,7.99,10.225,7.87,9.25,9809797,0
+RXRX.US,D,20230524,000000,9.12,9.18,8.305,8.955,2782672,0
+RXRX.US,D,20230525,000000,9.34,9.57,8.11,8.66,2672525,0
+RXRX.US,D,20230526,000000,8.64,9.04,8.43,8.93,1751975,0
+RXRX.US,D,20230530,000000,9.07,9.66,8.455,8.82,2356758,0
+RXRX.US,D,20230531,000000,8.83,9.26,8.455,8.77,4152305,0
+RXRX.US,D,20230601,000000,8.58,8.99,8.47,8.77,1754834,0
+RXRX.US,D,20230602,000000,8.93,9.33,8.11,8.23,3088634,0
+RXRX.US,D,20230605,000000,8.2,8.76,7.98,8.43,1962734,0
+RXRX.US,D,20230606,000000,8.36,8.695,8.17,8.63,1273209,0
+RXRX.US,D,20230607,000000,9,9.38,8.8203,9.07,2182049,0
+RXRX.US,D,20230608,000000,9.1,9.29,8.55,9.14,1359169,0
+RXRX.US,D,20230609,000000,9.27,9.58,8.93,9.18,1341593,0
+RXRX.US,D,20230612,000000,9.2,9.9,9.05,9.85,3392192,0
+RXRX.US,D,20230613,000000,9.75,10.2,9.46,9.94,3007886,0
+RXRX.US,D,20230614,000000,10.19,10.445,9.6,9.86,2561712,0
+RXRX.US,D,20230615,000000,9.67,9.79,9.05,9.3,1872544,0
+RXRX.US,D,20230616,000000,9.41,9.51,8.82,8.92,3096400,0
+RXRX.US,D,20230620,000000,8.92,9.01,8.565,8.98,1288064,0
+RXRX.US,D,20230621,000000,8.94,9.05,8.565,8.59,2070302,0
+RXRX.US,D,20230622,000000,8.54,8.54,7.56,7.71,2642269,0
+RXRX.US,D,20230623,000000,7.58,7.58,7.02,7.36,2453299,0
+RXRX.US,D,20230626,000000,7.31,7.495,7.23,7.31,1077317,0
+RXRX.US,D,20230627,000000,7.35,7.59,7.16,7.44,1868763,0
+RXRX.US,D,20230628,000000,7.55,7.55,7.245,7.55,1307333,0
+RXRX.US,D,20230629,000000,7.56,7.75,7.32,7.38,1560122,0
+RXRX.US,D,20230630,000000,7.49,7.64,7.3,7.47,1074579,0
+RXRX.US,D,20230703,000000,7.45,7.56,7.2905,7.38,761605,0
+RXRX.US,D,20230705,000000,7.4,7.5,7.25,7.29,1037703,0
+RXRX.US,D,20230706,000000,7.14,7.2,6.44,6.59,2241760,0
+RXRX.US,D,20230707,000000,6.61,6.91,6.59,6.86,1249279,0
+RXRX.US,D,20230710,000000,6.85,7.295,6.8,7.21,1552519,0
+RXRX.US,D,20230711,000000,7.23,7.23,6.68,6.78,1493786,0
+RXRX.US,D,20230712,000000,14.67,14.99,10.13,12.08,80150685,0
+RXRX.US,D,20230713,000000,11.98,13,10.59,12.435,27160404,0
+RXRX.US,D,20230714,000000,12.64,12.64,11.5,11.9,10809684,0
+RXRX.US,D,20230717,000000,11.72,14.32,11.6,13.405,22104946,0
+RXRX.US,D,20230718,000000,13.84,14.17,12.8901,13.63,13025941,0
+RXRX.US,D,20230719,000000,13.78,16.745,13.76,15.86,25164892,0
+RXRX.US,D,20230720,000000,15.36,16.1,14.35,14.81,12665386,0
+RXRX.US,D,20230721,000000,15.3,16.09,14.36,15.47,12231734,0
+RXRX.US,D,20230724,000000,15.78,15.8699,14.09,14.28,8022355,0
+RXRX.US,D,20230725,000000,14.3,15.219,14.1,14.66,5401889,0
+RXRX.US,D,20230726,000000,14.41,14.57,13.11,13.63,8137300,0
+RXRX.US,D,20230727,000000,14.01,14.47,12.6,12.91,5731211,0
+RXRX.US,D,20230728,000000,13.06,13.43,12.6,13.12,4547593,0
+RXRX.US,D,20230731,000000,13.27,14.35,13.09,14.12,4429929,0
+RXRX.US,D,20230801,000000,13.9,13.92,13.32,13.815,3361181,0
+RXRX.US,D,20230802,000000,13.44,13.5,12.31,13.17,4549744,0
+RXRX.US,D,20230803,000000,12.9,13.2,12.3,12.375,3284307,0
+RXRX.US,D,20230804,000000,12.5,12.865,11.97,12.4,2976668,0
+RXRX.US,D,20230807,000000,12.35,12.35,10.7,11.03,4758086,0
+RXRX.US,D,20230808,000000,10.73,11.99,10.5601,11.55,6045508,0
+RXRX.US,D,20230809,000000,11.6,12.23,10.85,10.97,3923507,0
+RXRX.US,D,20230810,000000,11,11.1,9.75,9.98,5816031,0
+RXRX.US,D,20230811,000000,9.9,10.05,9.525,9.57,3037724,0
+RXRX.US,D,20230814,000000,9.55,9.55,8.76,9.32,5160217,0
+RXRX.US,D,20230815,000000,9.25,9.57,9.1,9.19,3967858,0
+RXRX.US,D,20230816,000000,9.11,9.2,8.64,8.7,7659332,0
+RXRX.US,D,20230817,000000,8.72,8.85,8.42,8.78,4047405,0
+RXRX.US,D,20230818,000000,8.63,8.82,8.49,8.58,3232787,0
+RXRX.US,D,20230821,000000,8.66,9,8.36,8.84,3521536,0
+RXRX.US,D,20230822,000000,8.9,9.21,8.69,9.08,3206780,0
+RXRX.US,D,20230823,000000,9.15,9.89,9.02,9.38,5562568,0
+RXRX.US,D,20230824,000000,9.47,9.61,8.39,8.57,5048343,0
+RXRX.US,D,20230825,000000,8.6,8.6,8.13,8.53,3381268,0
+RXRX.US,D,20230828,000000,8.55,8.77,8.445,8.61,2939856,0
+RXRX.US,D,20230829,000000,8.5,8.9593,8.4,8.53,3461911,0
+RXRX.US,D,20230830,000000,8.53,9.1699,8.53,8.8,4317370,0
+RXRX.US,D,20230831,000000,8.82,9.115,8.68,8.7,2761471,0
+RXRX.US,D,20230901,000000,8.82,9.22,8.79,9.12,2685187,0
+RXRX.US,D,20230905,000000,9.07,9.26,8.6,8.7,3332077,0
+RXRX.US,D,20230906,000000,8.75,9.0999,8.6,9.05,2755163,0
+RXRX.US,D,20230907,000000,8.86,8.895,8.3,8.36,4322060,0
+RXRX.US,D,20230908,000000,8.27,8.3,7.93,8.06,4276036,0
+RXRX.US,D,20230911,000000,8.1,8.55,8.05,8.33,3087014,0
+RXRX.US,D,20230912,000000,8.29,8.59,8.19,8.55,3277376,0
+RXRX.US,D,20230913,000000,8.58,8.88,8.51,8.6,3798656,0
+RXRX.US,D,20230914,000000,8.67,8.895,8.51,8.6,4146447,0
+RXRX.US,D,20230915,000000,8.66,8.72,8.36,8.57,17567687,0
+RXRX.US,D,20230918,000000,8.42,8.85,8.25,8.73,5122924,0
+RXRX.US,D,20230919,000000,8.71,8.71,8.19,8.44,3710573,0
+RXRX.US,D,20230920,000000,8.43,8.44,8.12,8.13,2798159,0
+RXRX.US,D,20230921,000000,7.96,8.23,7.79,7.97,3535737,0
+RXRX.US,D,20230922,000000,8.06,8.1125,7.81,7.92,1981044,0
+RXRX.US,D,20230925,000000,7.79,7.836,7.6,7.69,2021352,0
+RXRX.US,D,20230926,000000,7.65,7.894,7.54,7.57,2060456,0
+RXRX.US,D,20230927,000000,7.7,7.87,7.57,7.78,3104222,0
+RXRX.US,D,20230928,000000,7.79,7.85,7.54,7.77,1912658,0
+RXRX.US,D,20230929,000000,7.87,8.04,7.63,7.65,2065888,0
+RXRX.US,D,20231002,000000,7.66,7.69,7.12,7.16,3473395,0
+RXRX.US,D,20231003,000000,7.13,7.51,7,7.39,2817290,0
+RXRX.US,D,20231004,000000,7.48,7.48,7.07,7.16,2700798,0
+RXRX.US,D,20231005,000000,7.16,7.2,6.9,7.11,2679321,0
+RXRX.US,D,20231006,000000,6.9,7.05,6.76,7.03,2713834,0
+RXRX.US,D,20231009,000000,6.88,6.98,6.66,6.76,2004741,0
+RXRX.US,D,20231010,000000,6.8,7.3,6.78,7.07,2612540,0
+RXRX.US,D,20231011,000000,7.05,7.23,6.71,6.82,2180983,0
+RXRX.US,D,20231012,000000,6.82,6.82,6.28,6.33,3620208,0
+RXRX.US,D,20231013,000000,6.31,6.43,6.149,6.38,2193124,0
+RXRX.US,D,20231016,000000,6.3,6.61,6.21,6.55,1947925,0
+RXRX.US,D,20231017,000000,6.45,6.72,6.43,6.52,2003916,0
+RXRX.US,D,20231018,000000,6.49,6.49,6.16,6.19,2017312,0
+RXRX.US,D,20231019,000000,6.19,6.28,6.02,6.05,2511981,0
+RXRX.US,D,20231020,000000,6,6.125,5.815,5.97,2483608,0
+RXRX.US,D,20231023,000000,5.86,5.95,5.7,5.7,2068304,0
+RXRX.US,D,20231024,000000,5.7,6.09,5.7,6.06,2865626,0
+RXRX.US,D,20231025,000000,5.94,5.94,5.59,5.6,2231810,0
+RXRX.US,D,20231026,000000,5.62,5.77,5.52,5.55,2731471,0
+RXRX.US,D,20231027,000000,5.64,5.6999,5.25,5.28,3264279,0
+RXRX.US,D,20231030,000000,5.34,5.38,5.13,5.31,2582133,0
+RXRX.US,D,20231031,000000,5.22,5.37,5.14,5.28,2441213,0
+RXRX.US,D,20231101,000000,5.24,5.36,4.97,5.09,4287246,0
+RXRX.US,D,20231102,000000,5.2,5.43,5.15,5.23,3995815,0
+RXRX.US,D,20231103,000000,5.4,6.16,5.38,5.91,6320872,0
+RXRX.US,D,20231106,000000,6,6.085,5.485,5.53,3445638,0
+RXRX.US,D,20231107,000000,5.65,6.24,5.505,6.11,5484729,0
+RXRX.US,D,20231108,000000,6.15,6.15,5.58,5.63,3870821,0
+RXRX.US,D,20231109,000000,5.87,5.87,5.21,5.23,3961664,0
+RXRX.US,D,20231110,000000,5.29,5.47,5.035,5.46,3457415,0
+RXRX.US,D,20231113,000000,5.36,5.845,5.215,5.83,3202784,0
+RXRX.US,D,20231114,000000,6.29,6.49,6.125,6.46,9753015,0
+RXRX.US,D,20231115,000000,6.5,7.77,6.5,7.18,11063895,0
+RXRX.US,D,20231116,000000,7.18,7.22,6.55,6.67,5886293,0
+RXRX.US,D,20231117,000000,6.75,7.109,6.56,7.05,4758673,0
+RXRX.US,D,20231120,000000,7.07,7.23,6.8206,6.86,4581759,0
+RXRX.US,D,20231121,000000,6.73,6.765,6.33,6.54,4031044,0
+RXRX.US,D,20231122,000000,6.69,6.82,6.5,6.78,3341069,0
+RXRX.US,D,20231124,000000,6.79,7.0496,6.71,6.86,1980361,0
+RXRX.US,D,20231127,000000,6.8,6.8095,6.5,6.53,6339476,0
+RXRX.US,D,20231128,000000,6.5,7.055,6.31,7.02,4181633,0
+RXRX.US,D,20231129,000000,7.39,7.8,7.03,7.05,6670941,0
+RXRX.US,D,20231130,000000,7.18,7.39,6.815,6.85,4720413,0
+RXRX.US,D,20231201,000000,6.76,7.4,6.5,7.39,5619217,0
+RXRX.US,D,20231204,000000,7.38,7.64,7.105,7.41,4173127,0
+RXRX.US,D,20231205,000000,7.35,7.4,7,7.1,4913755,0
+RXRX.US,D,20231206,000000,7.23,8.06,7.18,7.42,5906513,0
+RXRX.US,D,20231207,000000,7.42,7.65,7.17,7.54,3805445,0
+RXRX.US,D,20231208,000000,7.5,7.68,7.27,7.6,5745171,0
+RXRX.US,D,20231211,000000,7.57,7.62,7.3,7.56,3963519,0
+RXRX.US,D,20231212,000000,7.56,7.59,7.25,7.44,3080421,0
+RXRX.US,D,20231213,000000,7.42,8.35,7.31,8.33,5557237,0
+RXRX.US,D,20231214,000000,8.6,9.61,8.6,9.53,9237013,0
+RXRX.US,D,20231215,000000,9.6,9.905,9.4,9.7,6324661,0
+RXRX.US,D,20231218,000000,9.57,9.74,9.28,9.45,3279393,0
+RXRX.US,D,20231219,000000,9.676,10.09,9.4,10.04,4939269,0
+RXRX.US,D,20231220,000000,9.98,10.625,9.41,9.46,6524536,0
+RXRX.US,D,20231221,000000,9.81,10.1,9.6,9.84,4230950,0
+RXRX.US,D,20231222,000000,9.985,10.53,9.85,10.32,5734802,0
+RXRX.US,D,20231226,000000,10.58,10.94,10.36,10.79,4186876,0
+RXRX.US,D,20231227,000000,11.03,11.17,10.425,10.7,3863825,0
+RXRX.US,D,20231228,000000,10.64,10.86,10.325,10.61,3908207,0
+RXRX.US,D,20231229,000000,10.56,10.7,9.61,9.86,4605990,0
+RXRX.US,D,20240102,000000,9.68,10.059,9.4906,9.87,4146118,0
+RXRX.US,D,20240103,000000,9.57,9.77,9.255,9.69,5300439,0
+RXRX.US,D,20240104,000000,9.68,11.51,9.6,11.11,7873095,0
+RXRX.US,D,20240105,000000,10.93,11.995,10.591,11.93,10822073,0
+RXRX.US,D,20240108,000000,12.07,12.72,11.61,12.61,8970827,0
+RXRX.US,D,20240109,000000,12.46,14.18,12.44,13.4,12163533,0
+RXRX.US,D,20240110,000000,13.52,13.6399,12.38,12.49,9798594,0
+RXRX.US,D,20240111,000000,12.2242,12.23,10.51,11.25,14092375,0
+RXRX.US,D,20240112,000000,11.44,11.99,11.0101,11.16,5667460,0
+RXRX.US,D,20240116,000000,10.93,10.99,10,10.76,6728288,0
+RXRX.US,D,20240117,000000,10.4,10.55,10.055,10.26,5686251,0
+RXRX.US,D,20240118,000000,10.4,10.9,9.67,9.89,7135370,0
+RXRX.US,D,20240119,000000,9.99,9.99,9.26,9.63,5605795,0
+RXRX.US,D,20240122,000000,9.79,10.63,9.69,10.48,5229724,0
+RXRX.US,D,20240123,000000,10.71,10.85,10.32,10.64,4219991,0
+RXRX.US,D,20240124,000000,10.84,10.99,10.32,10.36,4241202,0
+RXRX.US,D,20240125,000000,10.47,10.64,10.16,10.23,3116988,0
+RXRX.US,D,20240126,000000,10.23,10.68,9.7,9.78,6059753,0
+RXRX.US,D,20240129,000000,9.8,10.78,9.52,10.76,3503118,0
+RXRX.US,D,20240130,000000,10.54,10.6505,9.82,9.84,4596891,0
+RXRX.US,D,20240131,000000,9.72,10.0692,9.4,9.41,4390780,0
+RXRX.US,D,20240201,000000,9.52,9.87,9.43,9.55,3197122,0
+RXRX.US,D,20240202,000000,9.24,9.39,8.8,9.29,4646069,0
+RXRX.US,D,20240205,000000,9.1,9.175,8.675,9.13,3163786,0
+RXRX.US,D,20240206,000000,9.1,9.49,8.88,9.48,2688513,0
+RXRX.US,D,20240207,000000,9.49,9.49,9.06,9.13,2708244,0
+RXRX.US,D,20240208,000000,9.13,10.06,9.04,9.9,4249346,0
+RXRX.US,D,20240209,000000,10.08,10.18,9.824,10.09,3087051,0
+RXRX.US,D,20240212,000000,10.13,11.04,10.03,10.94,4384165,0
+RXRX.US,D,20240213,000000,10.08,10.26,9.63,9.795,5572161,0
+RXRX.US,D,20240214,000000,10.12,11.04,9.88,10.92,6160336,0
+RXRX.US,D,20240215,000000,12.58,12.92,11.19,12.43,21767510,0
+RXRX.US,D,20240216,000000,12.15,13.71,12.07,13.15,16679972,0
+RXRX.US,D,20240220,000000,13.05,13.08,11.92,12.59,8421178,0
+RXRX.US,D,20240221,000000,12.2,12.6,11.602,12.37,6118367,0
+RXRX.US,D,20240222,000000,12.98,15.325,12.85,15,21439478,0
+RXRX.US,D,20240223,000000,14.92,14.98,13.1727,13.37,10319493,0
+RXRX.US,D,20240226,000000,13.87,14.8,13.57,14.76,8185880,0
+RXRX.US,D,20240227,000000,15.46,15.74,14.82,15.52,13253185,0
+RXRX.US,D,20240228,000000,13.843,14.16,12.55,12.94,13000117,0
+RXRX.US,D,20240229,000000,13.5,14.12,13,13.46,7575061,0
+RXRX.US,D,20240301,000000,13.44,13.63,12.65,12.81,9171000,0
+RXRX.US,D,20240304,000000,12.92,12.93,12.045,12.3,6845627,0
+RXRX.US,D,20240305,000000,11.99,12.48,11.59,11.91,5923909,0
+RXRX.US,D,20240306,000000,12.11,12.13,11.205,11.32,5200530,0
+RXRX.US,D,20240307,000000,11.4,11.57,10.74,11.15,6019569,0
+RXRX.US,D,20240308,000000,11.4,12.34,10.88,11.19,6245205,0
+RXRX.US,D,20240311,000000,11.35,11.55,10.265,10.37,5551049,0
+RXRX.US,D,20240312,000000,10.395,10.6799,10.16,10.54,4920999,0
+RXRX.US,D,20240313,000000,10.6,11.37,10.38,10.98,7248735,0
+RXRX.US,D,20240314,000000,11.27,11.87,10.45,10.78,10142989,0
+RXRX.US,D,20240315,000000,10.71,11.53,10.6,11.22,11301499,0
+RXRX.US,D,20240318,000000,11.76,12.345,11.17,11.42,11375221,0
+RXRX.US,D,20240319,000000,10.94,11.18,10.45,10.75,6475034,0
+RXRX.US,D,20240320,000000,10.57,11.18,10.28,11.07,5434982,0
+RXRX.US,D,20240321,000000,11.2,11.4498,10.26,10.65,8042219,0
+RXRX.US,D,20240322,000000,10.51,10.79,10.29,10.49,3695419,0
+RXRX.US,D,20240325,000000,10.51,10.91,10.41,10.53,3831136,0
+RXRX.US,D,20240326,000000,10.61,10.8899,10.31,10.32,5067181,0
+RXRX.US,D,20240327,000000,10.35,10.42,10.0701,10.17,3999372,0
+RXRX.US,D,20240328,000000,10.1,10.28,9.94,9.97,5441658,0
+RXRX.US,D,20240401,000000,9.98,9.98,9.33,9.37,6625093,0
+RXRX.US,D,20240402,000000,8.96,9,8.67,8.77,6851339,0
+RXRX.US,D,20240403,000000,8.85,9.35,8.7232,8.93,6047447,0
+RXRX.US,D,20240404,000000,9.02,9.33,8.71,8.73,4723884,0
+RXRX.US,D,20240405,000000,8.534,8.94,8.41,8.87,3413361,0
+RXRX.US,D,20240408,000000,8.91,9.12,8.79,9,3129444,0
+RXRX.US,D,20240409,000000,9,9.22,8.95,9.09,2596372,0
+RXRX.US,D,20240410,000000,8.61,8.778,8.41,8.58,3752477,0
+RXRX.US,D,20240411,000000,8.65,8.94,8.5,8.92,3148604,0
+RXRX.US,D,20240412,000000,8.8,8.925,8.315,8.41,3428259,0
+RXRX.US,D,20240415,000000,8.41,8.4583,7.77,7.79,5149258,0
+RXRX.US,D,20240416,000000,7.61,7.77,7.51,7.57,3847816,0
+RXRX.US,D,20240417,000000,7.64,7.71,7.43,7.47,3507716,0
+RXRX.US,D,20240418,000000,7.35,7.58,7.27,7.4,2862410,0
+RXRX.US,D,20240419,000000,7.3,7.44,7.135,7.35,3994927,0
+RXRX.US,D,20240422,000000,7.46,7.79,7.205,7.6,3946342,0
+RXRX.US,D,20240423,000000,7.56,7.92,7.55,7.7,5111318,0
+RXRX.US,D,20240424,000000,8.15,8.27,7.89,7.94,7206016,0
+RXRX.US,D,20240425,000000,7.57,7.885,7.48,7.84,4382391,0
+RXRX.US,D,20240426,000000,7.86,8.1391,7.68,8.12,4394004,0
+RXRX.US,D,20240429,000000,8.3,8.545,8.09,8.2,4108531,0
+RXRX.US,D,20240430,000000,8.06,8.2625,7.8,7.82,3849743,0
+RXRX.US,D,20240501,000000,7.75,8.75,7.73,8.34,5750340,0
+RXRX.US,D,20240502,000000,8.47,8.79,8.3,8.79,3872734,0
+RXRX.US,D,20240503,000000,9.24,9.4,8.7,8.84,3982474,0
+RXRX.US,D,20240506,000000,8.93,9.21,8.82,8.94,3367010,0
+RXRX.US,D,20240507,000000,8.9,9.05,8.57,8.79,3214942,0
+RXRX.US,D,20240508,000000,8.56,8.765,8.43,8.59,2585142,0
+RXRX.US,D,20240509,000000,8.6,8.69,8.46,8.64,2983618,0
+RXRX.US,D,20240510,000000,9.05,9.34,8.22,8.6,7288262,0
+RXRX.US,D,20240513,000000,9.42,10.396,9.06,9.48,15407565,0
+RXRX.US,D,20240514,000000,9.73,10.56,9.7,10.05,10177578,0
+RXRX.US,D,20240515,000000,10.34,10.665,9.68,10.01,6873234,0
+RXRX.US,D,20240516,000000,10.05,10.11,9.43,9.51,4872789,0
+RXRX.US,D,20240517,000000,9.5,9.58,9.17,9.42,4735549,0
+RXRX.US,D,20240520,000000,9.43,9.81,9.25,9.78,3494664,0
+RXRX.US,D,20240521,000000,9.63,9.8,9.385,9.51,3026433,0
+RXRX.US,D,20240522,000000,9.52,9.56,9.22,9.36,3605220,0
+RXRX.US,D,20240523,000000,9.55,9.5598,8.84,9.03,6738940,0
+RXRX.US,D,20240524,000000,9.1,9.31,8.9731,9.16,3414274,0
+RXRX.US,D,20240528,000000,9.32,9.62,8.87,8.99,4574685,0
+RXRX.US,D,20240529,000000,8.745,8.75,8.36,8.58,5740988,0
+RXRX.US,D,20240530,000000,8.72,8.92,8.6,8.87,3384268,0
+RXRX.US,D,20240531,000000,8.93,9.2,8.22,8.28,6518092,0
+RXRX.US,D,20240603,000000,8.39,8.86,8.32,8.59,4637922,0
+RXRX.US,D,20240604,000000,8.56,8.755,8.4,8.41,2975443,0
+RXRX.US,D,20240605,000000,8.42,9.135,8.27,9.09,4848535,0
+RXRX.US,D,20240606,000000,9,9.22,8.7202,9.01,3394252,0
+RXRX.US,D,20240607,000000,8.76,8.935,8.4201,8.51,3878100,0
+RXRX.US,D,20240610,000000,8.45,8.68,8.33,8.62,3237127,0
+RXRX.US,D,20240611,000000,8.5,8.67,8.265,8.58,3110115,0
+RXRX.US,D,20240612,000000,8.95,9.49,8.9425,9.3,6213809,0
+RXRX.US,D,20240613,000000,9.33,9.6,9.1201,9.44,3069077,0
+RXRX.US,D,20240614,000000,9.24,9.41,9.165,9.26,2881354,0
+RXRX.US,D,20240617,000000,9.2,9.475,9.11,9.37,3248203,0
+RXRX.US,D,20240618,000000,9.33,9.99,9.24,9.7,4452855,0
+RXRX.US,D,20240620,000000,9.59,9.66,8.94,9.15,3966747,0
+RXRX.US,D,20240621,000000,9.1,9.22,8.62,8.85,8714510,0
+RXRX.US,D,20240624,000000,8.88,9.7,8.87,9.34,6476084,0
+RXRX.US,D,20240625,000000,9.45,9.865,9.3,9.38,5198736,0
+RXRX.US,D,20240626,000000,9.3,9.47,8.745,8.76,5641575,0
+RXRX.US,D,20240627,000000,7,7.6,6.75,7.575,28265718,0
+RXRX.US,D,20240628,000000,7.57,7.7,7.1501,7.5,22314534,0
+RXRX.US,D,20240701,000000,7.53,7.95,7.39,7.46,8152214,0
+RXRX.US,D,20240702,000000,7.43,7.435,7.04,7.16,6257665,0
+RXRX.US,D,20240703,000000,7.23,7.57,7.12,7.35,3235019,0
+RXRX.US,D,20240705,000000,7.36,7.405,7.21,7.32,3478549,0
+RXRX.US,D,20240708,000000,7.38,7.56,7.32,7.4,3873219,0
+RXRX.US,D,20240709,000000,7.4,7.45,7.16,7.44,4329728,0
+RXRX.US,D,20240710,000000,7.48,7.51,7.145,7.23,5155681,0
+RXRX.US,D,20240711,000000,7.44,7.85,7.44,7.68,8441426,0
+RXRX.US,D,20240712,000000,7.79,8.61,7.78,8.36,10190691,0
+RXRX.US,D,20240715,000000,8.41,8.44,8.11,8.2,5263227,0
+RXRX.US,D,20240716,000000,8.4,8.665,8.29,8.6,4967548,0
+RXRX.US,D,20240717,000000,8.32,8.735,8.18,8.35,3965836,0
+RXRX.US,D,20240718,000000,8.35,8.48,7.825,7.87,3919823,0
+RXRX.US,D,20240719,000000,7.89,7.96,7.59,7.61,3080634,0
+RXRX.US,D,20240722,000000,7.72,8.19,7.5,8.14,4178082,0
+RXRX.US,D,20240723,000000,8.03,8.71,7.92,8.58,4152690,0
+RXRX.US,D,20240724,000000,8.35,8.51,7.79,7.81,3761616,0
+RXRX.US,D,20240725,000000,7.8,8.56,7.68,8.05,5124255,0
+RXRX.US,D,20240726,000000,8.25,8.49,8.14,8.35,2956466,0
+RXRX.US,D,20240729,000000,8.36,8.48,7.92,8.19,3471551,0
+RXRX.US,D,20240730,000000,8.21,8.32,7.88,7.95,2399120,0
+RXRX.US,D,20240731,000000,8,8.63,7.84,8.2,5049806,0
+RXRX.US,D,20240801,000000,8.18,8.18,7.25,7.34,6015513,0
+RXRX.US,D,20240802,000000,7.03,7.2,6.82,7.02,5507865,0
+RXRX.US,D,20240805,000000,6.17,7.005,6.1,6.77,6592141,0
+RXRX.US,D,20240806,000000,6.902,7.02,6.605,6.71,4470407,0
+RXRX.US,D,20240807,000000,7.1,7.11,6.36,6.37,7073327,0
+RXRX.US,D,20240808,000000,6.5,6.82,6.42,6.64,7414660,0
+RXRX.US,D,20240809,000000,6.83,7.03,6.25,6.29,8675382,0
+RXRX.US,D,20240812,000000,6.25,6.29,5.96,6.03,5862074,0
+RXRX.US,D,20240813,000000,6.09,6.59,6.01,6.54,7239232,0
+RXRX.US,D,20240814,000000,6.66,6.67,6.245,6.28,4826831,0
+RXRX.US,D,20240815,000000,6.47,6.75,6.465,6.69,4996122,0
+RXRX.US,D,20240816,000000,6.73,6.819,6.61,6.74,5045733,0
+RXRX.US,D,20240819,000000,6.76,7.18,6.53,7.15,4909662,0
+RXRX.US,D,20240820,000000,7.17,7.31,6.97,7.16,3871637,0
+RXRX.US,D,20240821,000000,7.17,7.66,7.13,7.62,5058584,0
+RXRX.US,D,20240822,000000,7.7,7.705,7.32,7.35,5219294,0
+RXRX.US,D,20240823,000000,7.46,7.8423,7.26,7.81,6388142,0
+RXRX.US,D,20240826,000000,7.89,8.165,7.78,7.89,3784993,0
+RXRX.US,D,20240827,000000,7.8,7.94,7.46,7.61,3739802,0
+RXRX.US,D,20240828,000000,7.59,7.59,7.16,7.37,3663301,0
+RXRX.US,D,20240829,000000,7.52,7.81,7.34,7.41,3333620,0
+RXRX.US,D,20240830,000000,7.53,7.6,7.195,7.28,3562967,0
+RXRX.US,D,20240903,000000,6.46,6.78,5.94,6.07,13369695,0
+RXRX.US,D,20240904,000000,6.05,6.225,5.885,6.1,5711898,0
+RXRX.US,D,20240905,000000,6.14,6.325,6.04,6.17,3483158,0
+RXRX.US,D,20240906,000000,6.16,6.3,5.895,5.92,4577882,0
+RXRX.US,D,20240909,000000,5.95,6.13,5.91,6.12,3985992,0
+RXRX.US,D,20240910,000000,6.16,6.32,6.055,6.32,3088622,0
+RXRX.US,D,20240911,000000,6.18,6.51,6.17,6.45,2941765,0
+RXRX.US,D,20240912,000000,6.44,6.635,6.25,6.5,3443686,0
+RXRX.US,D,20240913,000000,6.6,6.755,6.44,6.57,3757771,0
+RXRX.US,D,20240916,000000,6.56,6.67,6.4012,6.65,3011422,0
+RXRX.US,D,20240917,000000,6.73,7.035,6.73,6.76,4154380,0
+RXRX.US,D,20240918,000000,6.81,7.405,6.81,6.91,6071893,0
+RXRX.US,D,20240919,000000,7.16,7.24,6.9,6.94,4634361,0
+RXRX.US,D,20240920,000000,6.86,6.9,6.7118,6.8,17167995,0
+RXRX.US,D,20240923,000000,6.74,6.8,6.63,6.67,3540179,0
+RXRX.US,D,20240924,000000,6.72,6.95,6.6833,6.84,2869087,0
+RXRX.US,D,20240925,000000,6.86,7.12,6.81,6.89,3265539,0
+RXRX.US,D,20240926,000000,7,7.175,6.8,7.17,6577633,0
+RXRX.US,D,20240927,000000,7.23,7.3,6.965,6.98,3615037,0
+RXRX.US,D,20240930,000000,6.89,7.095,6.59,6.59,5324668,0
+RXRX.US,D,20241001,000000,6.51,6.58,6.07,6.17,7272839,0
+RXRX.US,D,20241002,000000,6.19,6.41,6.07,6.11,4763902,0
+RXRX.US,D,20241003,000000,6.08,6.18,6.04,6.06,4308067,0
+RXRX.US,D,20241004,000000,6.15,6.34,6.07,6.11,3848206,0
+RXRX.US,D,20241007,000000,6.12,6.19,6.03,6.18,3491840,0
+RXRX.US,D,20241008,000000,6.18,6.49,6.14,6.44,3770790,0
+RXRX.US,D,20241009,000000,6.49,6.63,6.09,6.15,5736428,0
+RXRX.US,D,20241010,000000,6.09,6.21,5.95,6.18,4983748,0
+RXRX.US,D,20241011,000000,6.11,6.67,6.06,6.62,5395959,0
+RXRX.US,D,20241014,000000,6.64,6.81,6.515,6.72,3608517,0
+RXRX.US,D,20241015,000000,6.72,6.766,6.49,6.67,2579735,0
+RXRX.US,D,20241016,000000,6.75,7.07,6.71,7.01,4525108,0
+RXRX.US,D,20241017,000000,7.1,7.1,6.54,6.55,4856603,0
+RXRX.US,D,20241018,000000,6.57,6.95,6.57,6.94,3633879,0
+RXRX.US,D,20241021,000000,6.935,6.94,6.5901,6.76,3966083,0
+RXRX.US,D,20241022,000000,6.7,6.79,6.56,6.61,2843522,0
+RXRX.US,D,20241023,000000,6.55,6.63,6.24,6.33,3976583,0
+RXRX.US,D,20241024,000000,6.45,6.45,6.195,6.36,2934483,0
+RXRX.US,D,20241025,000000,6.42,6.61,6.28,6.48,3517517,0
+RXRX.US,D,20241028,000000,6.58,6.945,6.56,6.87,4546863,0
+RXRX.US,D,20241029,000000,6.85,6.85,6.65,6.74,2506939,0
+RXRX.US,D,20241030,000000,6.62,6.9,6.6,6.68,4475049,0
+RXRX.US,D,20241031,000000,6.65,6.685,6.32,6.32,4378389,0
+RXRX.US,D,20241101,000000,6.36,6.58,6.335,6.4,3630489,0
+RXRX.US,D,20241104,000000,6.4,6.69,6.22,6.64,3884938,0
+RXRX.US,D,20241105,000000,6.59,6.83,6.465,6.82,4354223,0
+RXRX.US,D,20241106,000000,6.95,7.05,6.77,6.97,7361746,0
+RXRX.US,D,20241107,000000,6.92,7.09,6.68,6.93,5800112,0
+RXRX.US,D,20241108,000000,6.86,7.205,6.81,7.1,6666963,0
+RXRX.US,D,20241111,000000,7.5,8.49,7.23,7.84,15577627,0
+RXRX.US,D,20241112,000000,7.52,8.045,7.43,7.58,6810821,0
+RXRX.US,D,20241113,000000,7.795,8.0399,7.31,7.32,6591228,0
+RXRX.US,D,20241114,000000,7.39,7.58,6.88,6.91,6588639,0
+RXRX.US,D,20241115,000000,6.89,6.92,6.15,6.175,10543762,0
+RXRX.US,D,20241118,000000,6.25,6.26,5.9,6.1,10411033,0
+RXRX.US,D,20241119,000000,6.01,6.33,5.84,6.27,9338911,0
+RXRX.US,D,20241120,000000,6.3,6.37,5.7,6.04,17004232,0
+RXRX.US,D,20241121,000000,6.02,6.03,5.62,5.75,12353677,0
+RXRX.US,D,20241122,000000,5.78,5.99,5.6,5.7,13702448,0
+RXRX.US,D,20241125,000000,5.94,6.48,5.83,6,20459792,0
+RXRX.US,D,20241126,000000,5.97,6.06,5.83,5.89,8515852,0
+RXRX.US,D,20241127,000000,5.94,6.45,5.93,6.38,11323876,0
+RXRX.US,D,20241129,000000,6.5,7.135,6.44,7.07,13378085,0
+RXRX.US,D,20241202,000000,7.23,7.98,7.21,7.58,20357585,0
+RXRX.US,D,20241203,000000,7.48,7.66,7.06,7.09,11619126,0
+RXRX.US,D,20241204,000000,7.18,7.45,7.02,7.13,8502433,0
+RXRX.US,D,20241205,000000,7.12,7.14,6.56,6.59,13481548,0
+RXRX.US,D,20241206,000000,6.8,8.15,6.6957,8.01,30862008,0
+RXRX.US,D,20241209,000000,8.81,9.55,8.17,8.27,34481832,0
+RXRX.US,D,20241210,000000,8.17,8.22,7.2801,7.46,16106817,0
+RXRX.US,D,20241211,000000,7.89,7.89,7.23,7.57,14746810,0
+RXRX.US,D,20241212,000000,7.52,7.53,6.97,6.98,12809893,0
+RXRX.US,D,20241213,000000,7.11,7.14,6.75,6.95,9860222,0
+RXRX.US,D,20241216,000000,7.1,7.85,6.86,7.44,18802939,0
+RXRX.US,D,20241217,000000,7.45,7.47,6.95,7.12,13525442,0
+RXRX.US,D,20241218,000000,7.14,7.14,6.04,6.215,21373644,0
+RXRX.US,D,20241219,000000,6.51,6.53,6.03,6.09,16490622,0
+RXRX.US,D,20241220,000000,6,6.2,5.93,6.03,19936771,0
+RXRX.US,D,20241223,000000,6.16,7.01,6.1,6.99,20889104,0
+RXRX.US,D,20241224,000000,7.24,7.34,6.94,7.24,13659767,0
+RXRX.US,D,20241226,000000,7.06,7.86,7.01,7.66,17460853,0
+RXRX.US,D,20241227,000000,7.6,7.73,7.05,7.39,13945342,0
+RXRX.US,D,20241230,000000,7.18,7.23,6.72,6.77,12755888,0
+RXRX.US,D,20241231,000000,6.83,7.2,6.65,6.76,12110264,0
+RXRX.US,D,20250102,000000,6.91,7.485,6.71,7.21,16518610,0
+RXRX.US,D,20250103,000000,7.3,7.83,7.17,7.8,15650529,0
+RXRX.US,D,20250106,000000,8.03,8.66,7.9,7.95,23986057,0
+RXRX.US,D,20250107,000000,8.05,8.44,7.42,7.49,17176118,0
+RXRX.US,D,20250108,000000,7.31,7.41,6.98,7.26,13036952,0
+RXRX.US,D,20250110,000000,7.05,7.075,6.78,6.88,14129120,0
+RXRX.US,D,20250113,000000,6.665,6.77,6.31,6.74,13256664,0
+RXRX.US,D,20250114,000000,6.96,6.96,6.2,6.32,18258537,0
+RXRX.US,D,20250115,000000,6.6,6.82,6.395,6.42,13713730,0
+RXRX.US,D,20250116,000000,6.5699,6.58,6.33,6.4,9556344,0
+RXRX.US,D,20250117,000000,6.56,6.79,6.48,6.53,9908988,0
+RXRX.US,D,20250121,000000,6.74,7.17,6.6641,6.88,13702965,0
+RXRX.US,D,20250122,000000,7.17,8.05,7.17,7.49,36471708,0
+RXRX.US,D,20250123,000000,7.24,7.72,7.14,7.53,16552965,0
+RXRX.US,D,20250124,000000,7.64,8.26,7.26,7.33,25171507,0
+RXRX.US,D,20250127,000000,6.98,7.33,6.72,7.03,21346934,0
+RXRX.US,D,20250128,000000,7.07,7.49,6.89,7.43,13224956,0
+RXRX.US,D,20250129,000000,7.42,7.75,6.945,7.16,12958269,0
+RXRX.US,D,20250130,000000,7.38,7.89,7.25,7.69,17152737,0
+RXRX.US,D,20250131,000000,7.91,7.96,7.15,7.24,21322244,0
+RXRX.US,D,20250203,000000,6.94,7.359,6.89,7.25,15568431,0
+RXRX.US,D,20250204,000000,7.41,7.77,7.31,7.61,15631252,0
+RXRX.US,D,20250205,000000,7.7,8.23,7.6,7.92,26747002,0
+RXRX.US,D,20250206,000000,8.14,8.28,7.15,7.24,55929056,0
+RXRX.US,D,20250207,000000,7.35,7.88,7.22,7.49,24630841,0
+RXRX.US,D,20250210,000000,7.69,8.1,7.48,7.65,26220896,0
+RXRX.US,D,20250211,000000,7.48,7.91,7.33,7.66,23896628,0
+RXRX.US,D,20250212,000000,7.43,8.39,7.38,8.34,36015046,0
+RXRX.US,D,20250213,000000,8.26,8.51,7.94,8.5,29079441,0
+RXRX.US,D,20250214,000000,9.17,10.755,9.04,10.53,83547150,0
+RXRX.US,D,20250218,000000,11.54,12.36,10.415,10.64,71874512,0
+RXRX.US,D,20250219,000000,10.815,12.05,10.56,10.87,58103018,0
+RXRX.US,D,20250220,000000,10.86,10.87,9.52,10.35,38573159,0
+RXRX.US,D,20250221,000000,10.38,10.6,9.15,9.28,31524155,0
+RXRX.US,D,20250224,000000,9.53,9.74,8.62,9,28668228,0
+RXRX.US,D,20250225,000000,8.66,8.7082,7.81,8.14,28369032,0
+RXRX.US,D,20250226,000000,8.535,8.69,8.1,8.34,19493921,0
+RXRX.US,D,20250227,000000,8.59,8.59,7.65,7.67,25590731,0
+RXRX.US,D,20250228,000000,6.71,7.63,6.61,7.51,35504958,0
+RXRX.US,D,20250303,000000,7.87,7.89,6.57,6.59,25764949,0
+RXRX.US,D,20250304,000000,6.37,6.78,6.15,6.47,28975766,0
+RXRX.US,D,20250305,000000,6.605,6.72,6.31,6.58,22837618,0
+RXRX.US,D,20250306,000000,6.355,6.765,6.23,6.24,21899331,0
+RXRX.US,D,20250307,000000,6.2,6.642,6.15,6.59,19229152,0
+RXRX.US,D,20250310,000000,6.38,6.43,5.93,6.13,24026621,0
+RXRX.US,D,20250311,000000,6.1,6.22,5.73,6.06,18750908,0
+RXRX.US,D,20250312,000000,6.23,6.31,5.93,6.17,17490254,0
+RXRX.US,D,20250313,000000,6.17,6.26,5.84,5.94,12584269,0
+RXRX.US,D,20250314,000000,6.1,6.44,6.04,6.35,14984503,0
+RXRX.US,D,20250317,000000,6.385,6.89,6.3,6.84,16908808,0
+RXRX.US,D,20250318,000000,6.58,6.61,6.22,6.39,17825194,0
+RXRX.US,D,20250319,000000,6.4,6.75,6.36,6.58,13827069,0
+RXRX.US,D,20250320,000000,6.5,6.76,6.4,6.48,14457944,0
+RXRX.US,D,20250321,000000,6.31,6.735,6.265,6.68,18068479,0
+RXRX.US,D,20250324,000000,6.83,6.94,6.66,6.79,16033691,0
+RXRX.US,D,20250325,000000,6.74,6.755,6.465,6.53,11994981,0
+RXRX.US,D,20250326,000000,6.52,6.54,6.08,6.17,15109216,0
+RXRX.US,D,20250327,000000,6.04,6.3,5.95,5.97,14741710,0
+RXRX.US,D,20250328,000000,5.95,6.005,5.77,5.81,15233731,0
+RXRX.US,D,20250331,000000,5.495,5.51,5.19,5.29,17981317,0
+RXRX.US,D,20250401,000000,5.32,5.34,5,5.095,16980801,0
+RXRX.US,D,20250402,000000,4.99,5.37,4.95,5.29,17503121,0
+RXRX.US,D,20250403,000000,4.91,5.03,4.78,4.81,18370622,0
+RXRX.US,D,20250404,000000,4.59,4.74,4.06,4.24,28149281,0
+RXRX.US,D,20250407,000000,3.961,4.6,3.8,4.2,25073269,0
+RXRX.US,D,20250408,000000,4.49,4.49,3.87,3.97,24791441,0
+RXRX.US,D,20250409,000000,3.89,4.9683,3.79,4.65,35709670,0
+RXRX.US,D,20250410,000000,4.6,4.635,4.065,4.51,30816923,0
+RXRX.US,D,20250411,000000,4.995,6,4.86,5.76,83410764,0
+RXRX.US,D,20250414,000000,5.94,5.96,5.25,5.51,34501895,0
+RXRX.US,D,20250415,000000,5.55,5.89,5.46,5.64,19330399,0
+RXRX.US,D,20250416,000000,5.45,5.56,5.14,5.32,15694245,0
+RXRX.US,D,20250417,000000,5.32,5.535,5.235,5.5,12766775,0
+RXRX.US,D,20250421,000000,5.35,5.65,5.28,5.41,13540154,0
+RXRX.US,D,20250422,000000,5.53,5.7,5.46,5.63,14778323,0
+RXRX.US,D,20250423,000000,5.96,6.11,5.565,5.58,22425758,0
+RXRX.US,D,20250424,000000,5.6,5.7773,5.58,5.75,13416316,0
+RXRX.US,D,20250425,000000,5.62,5.84,5.54,5.73,12699337,0
+RXRX.US,D,20250428,000000,5.78,6.07,5.675,5.84,13829969,0
+RXRX.US,D,20250429,000000,5.87,5.94,5.68,5.72,10681273,0
+RXRX.US,D,20250430,000000,5.465,5.63,5.24,5.59,14941596,0
+RXRX.US,D,20250501,000000,5.675,5.7,5.46,5.5,12935250,0
+RXRX.US,D,20250502,000000,5.61,5.9,5.6,5.7,19857635,0
+RXRX.US,D,20250505,000000,5.49,5.8,4.75,4.755,34511662,0
+RXRX.US,D,20250506,000000,4.655,4.675,4.15,4.155,31948344,0
+RXRX.US,D,20250507,000000,4.33,4.38,4.11,4.19,22546923,0
+RXRX.US,D,20250508,000000,4.32,4.57,4.14,4.39,27278494,0
+RXRX.US,D,20250509,000000,4.52,4.63,4.31,4.33,14827429,0
+RXRX.US,D,20250512,000000,4.63,4.68,4.41,4.64,24554355,0
+RXRX.US,D,20250513,000000,4.66,4.75,4.47,4.51,19014871,0
+RXRX.US,D,20250514,000000,4.6,4.715,4.28,4.31,22401565,0
+RXRX.US,D,20250515,000000,4.24,4.29,4.12,4.25,13517984,0
+RXRX.US,D,20250516,000000,4.43,4.64,4.31,4.56,22727498,0
+RXRX.US,D,20250519,000000,4.36,4.515,4.26,4.51,14123029,0
+RXRX.US,D,20250520,000000,4.5,4.65,4.4,4.55,14638389,0
+RXRX.US,D,20250521,000000,4.43,4.49,4.05,4.095,22671122,0
+RXRX.US,D,20250522,000000,4.155,4.25,4.02,4.145,16744372,0
+RXRX.US,D,20250523,000000,4.015,4.14,3.96,4.08,16736982,0
+RXRX.US,D,20250527,000000,4.2,4.48,4.1,4.39,22826029,0
+RXRX.US,D,20250528,000000,4.5,4.69,4.38,4.395,23322585,0
+RXRX.US,D,20250529,000000,4.49,4.67,4.36,4.45,21824471,0
+RXRX.US,D,20250530,000000,4.35,4.36,4.11,4.18,20561915,0
+RXRX.US,D,20250602,000000,4.18,4.52,4.18,4.37,19135871,0
+RXRX.US,D,20250603,000000,4.425,4.43,4.22,4.39,16333814,0
+RXRX.US,D,20250604,000000,4.45,5.08,4.41,4.91,46074886,0
+RXRX.US,D,20250605,000000,4.92,4.96,4.44,4.57,32939768,0
+RXRX.US,D,20250606,000000,4.72,5.52,4.705,5.49,60323027,0
+RXRX.US,D,20250609,000000,5.835,5.835,5.32,5.37,46978262,0
+RXRX.US,D,20250610,000000,5.43,6.07,5.355,5.45,48268937,0
+RXRX.US,D,20250611,000000,5.65,5.79,5.34,5.4,33071745,0
+RXRX.US,D,20250612,000000,5.25,5.41,5.13,5.17,28359963,0
+RXRX.US,D,20250613,000000,4.955,5.15,4.84,4.92,37528442,0
+RXRX.US,D,20250616,000000,5.005,5.08,4.83,5,27152577,0
+RXRX.US,D,20250617,000000,4.9,5.09,4.78,4.84,21364295,0
+RXRX.US,D,20250618,000000,4.83,5.25,4.795,5.11,35107858,0
+RXRX.US,D,20250620,000000,5.23,5.355,4.9,5.03,32067311,0
+RXRX.US,D,20250623,000000,4.875,5.05,4.72,4.83,21545396,0
+RXRX.US,D,20250624,000000,5,5.305,4.99,5.22,22993092,0
+RXRX.US,D,20250625,000000,5.36,5.36,4.96,5.16,20930145,0
+RXRX.US,D,20250626,000000,5.03,5.43,4.98,5.4,21512361,0
+RXRX.US,D,20250627,000000,5.385,5.48,4.98,5.03,46633034,0
+RXRX.US,D,20250630,000000,5.1,5.27,5.01,5.06,25780610,0
+RXRX.US,D,20250701,000000,5,5.44,4.91,5.13,38012867,0
+RXRX.US,D,20250702,000000,5.15,5.4,5.08,5.21,25072077,0
+RXRX.US,D,20250703,000000,5.24,5.33,5.15,5.27,16582108,0
+RXRX.US,D,20250707,000000,5.18,5.22,4.8,4.93,37377512,0
+RXRX.US,D,20250708,000000,5.005,5.63,5,5.36,45341120,0
+RXRX.US,D,20250709,000000,5.46,5.77,5.43,5.59,34721676,0
+RXRX.US,D,20250710,000000,5.71,5.8793,5.57,5.715,28683892,0
+RXRX.US,D,20250711,000000,5.56,5.6099,5.25,5.28,31616145,0
+RXRX.US,D,20250714,000000,5.25,5.415,5.19,5.28,20420649,0
+RXRX.US,D,20250715,000000,5.31,5.53,5.13,5.22,29136971,0
+RXRX.US,D,20250716,000000,5.31,5.555,5.205,5.39,24352711,0
+RXRX.US,D,20250717,000000,5.475,5.74,5.46,5.52,27489402,0
+RXRX.US,D,20250718,000000,5.65,6.225,5.57,5.84,53043350,0
+RXRX.US,D,20250721,000000,6.11,7.15,6.03,6.4,75466032,0
+RXRX.US,D,20250722,000000,6.51,6.56,6.0911,6.54,37476460,0
+RXRX.US,D,20250723,000000,6.7,7.14,6.28,6.43,41946922,0
+RXRX.US,D,20250724,000000,6.43,6.555,6.25,6.26,22935178,0
+RXRX.US,D,20250725,000000,6.2,6.5,5.93,6.49,23778043,0
+RXRX.US,D,20250728,000000,6.66,6.685,6.2,6.31,25013137,0
+RXRX.US,D,20250729,000000,6.275,6.28,5.86,5.95,23880006,0
+RXRX.US,D,20250730,000000,6.08,6.2,5.7,5.81,20497268,0
+RXRX.US,D,20250731,000000,5.855,6.09,5.785,5.95,21995589,0
+RXRX.US,D,20250801,000000,5.62,5.82,5.575,5.68,18032370,0
+RXRX.US,D,20250804,000000,5.81,5.92,5.66,5.8,18704195,0
+RXRX.US,D,20250805,000000,5.935,5.96,5.41,5.53,35713619,0
+RXRX.US,D,20250806,000000,5.415,5.49,5.28,5.48,18092270,0
+RXRX.US,D,20250807,000000,5.545,5.69,5.4,5.41,14341963,0
+RXRX.US,D,20250808,000000,5.45,5.58,5.35,5.36,12058041,0
+RXRX.US,D,20250811,000000,5.3,5.54,5.2,5.29,18672620,0
+RXRX.US,D,20250812,000000,5.355,5.5,5.29,5.41,16620537,0
+RXRX.US,D,20250813,000000,5.53,5.82,5.52,5.7,23560939,0
+RXRX.US,D,20250814,000000,5.45,5.69,5.41,5.64,15607408,0
+RXRX.US,D,20250815,000000,5.64,5.84,5.52,5.77,14884735,0
+RXRX.US,D,20250818,000000,5.72,5.735,5.45,5.52,17054663,0
+RXRX.US,D,20250819,000000,5.53,5.54,5.09,5.09,20377340,0
+RXRX.US,D,20250820,000000,5.01,5.09,4.73,4.77,24970730,0
+RXRX.US,D,20250821,000000,4.77,4.89,4.72,4.78,14600473,0
+RXRX.US,D,20250822,000000,4.8,5.17,4.78,4.94,20025797,0
+RXRX.US,D,20250825,000000,5,5.03,4.83,4.83,15935250,0
+RXRX.US,D,20250826,000000,4.87,4.9299,4.8,4.83,11382285,0
+RXRX.US,D,20250827,000000,4.87,4.9399,4.825,4.89,11503059,0
+RXRX.US,D,20250828,000000,4.9,5.01,4.83,4.865,12751391,0
+RXRX.US,D,20250829,000000,4.835,4.895,4.63,4.7,15124836,0
+RXRX.US,D,20250902,000000,4.6,4.7699,4.525,4.66,12483786,0
+RXRX.US,D,20250903,000000,4.72,4.82,4.55,4.63,12646754,0
+RXRX.US,D,20250904,000000,4.6,4.62,4.46,4.52,14775714,0
+RXRX.US,D,20250905,000000,4.58,4.66,4.45,4.61,13757670,0
+RXRX.US,D,20250908,000000,4.68,4.79,4.58,4.62,15260440,0
+RXRX.US,D,20250909,000000,4.6,4.71,4.55,4.7,13282369,0
+RXRX.US,D,20250910,000000,4.74,4.74,4.51,4.54,15881187,0
+RXRX.US,D,20250911,000000,4.56,5.05,4.545,4.85,32111220,0
+RXRX.US,D,20250912,000000,4.96,5,4.8,4.83,17162503,0
+RXRX.US,D,20250915,000000,4.93,5.09,4.67,4.77,20913726,0
+RXRX.US,D,20250916,000000,4.81,4.92,4.6601,4.84,21422838,0
+RXRX.US,D,20250917,000000,4.805,4.89,4.57,4.71,28415228,0
+RXRX.US,D,20250918,000000,4.8,4.97,4.79,4.93,25034858,0
+RXRX.US,D,20250919,000000,4.99,5.15,4.86,4.91,53313491,0
+RXRX.US,D,20250922,000000,5.12,5.265,4.92,4.98,29922938,0
+RXRX.US,D,20250923,000000,5.01,5.13,4.8,4.81,40399614,0
+RXRX.US,D,20250924,000000,4.88,5.17,4.83,4.88,42205155,0
+RXRX.US,D,20250925,000000,4.76,4.82,4.58,4.63,47211859,0
+RXRX.US,D,20250926,000000,4.62,4.73,4.57,4.72,39343165,0
+RXRX.US,D,20250929,000000,4.775,5,4.7,4.91,40995497,0
+RXRX.US,D,20250930,000000,4.85,4.88,4.73,4.88,28881822,0
+RXRX.US,D,20251001,000000,4.825,5.23,4.8029,5.1,43900031,0
+RXRX.US,D,20251002,000000,5.21,5.61,5.115,5.52,58334730,0
+RXRX.US,D,20251003,000000,5.6,5.7,5.34,5.49,49126391,0
+RXRX.US,D,20251006,000000,5.6,5.7,5.5,5.53,34740553,0
+RXRX.US,D,20251007,000000,5.55,5.6,5.11,5.23,34119741,0
+RXRX.US,D,20251008,000000,5.25,6.3,5.19,6.09,94203504,0
+RXRX.US,D,20251009,000000,6.145,6.18,5.705,5.91,51030141,0
+RXRX.US,D,20251010,000000,6.04,6.2,5.3,5.32,60530345,0
+RXRX.US,D,20251013,000000,5.52,5.57,5.25,5.53,57007817,0
+RXRX.US,D,20251014,000000,5.32,6,5.07,5.89,104026796,0
+RXRX.US,D,20251015,000000,6.05,6.82,6.01,6.79,180161285,0
+RXRX.US,D,20251016,000000,6.79,7.04,6.25,6.36,229692510,0
+RXRX.US,D,20251017,000000,6.15,6.25,5.81,5.86,70191164,0
+RXRX.US,D,20251020,000000,6.22,7.18,6.21,6.68,90054902,0
+RXRX.US,D,20251021,000000,6.655,6.6983,6,6.11,58243151,0
+RXRX.US,D,20251022,000000,6.07,6.31,5.58,5.75,45277043,0
+RXRX.US,D,20251023,000000,5.74,5.89,5.63,5.73,35164417,0
+RXRX.US,D,20251024,000000,5.94,6.15,5.7242,6.04,39056755,0
+RXRX.US,D,20251027,000000,6.15,6.5,5.935,6.3,55252527,0
+RXRX.US,D,20251028,000000,6.22,6.25,5.85,5.91,38643347,0
+RXRX.US,D,20251029,000000,5.99,6.1,5.68,5.87,43607060,0
+RXRX.US,D,20251030,000000,5.68,5.84,5.63,5.65,33371609,0
+RXRX.US,D,20251031,000000,5.7,5.7356,5.41,5.52,43304094,0
+RXRX.US,D,20251103,000000,5.57,5.76,5.33,5.44,48329771,0
+RXRX.US,D,20251104,000000,5.2,5.32,4.97,5,43371830,0
+RXRX.US,D,20251105,000000,5.07,5.195,4.855,4.96,57423883,0
+RXRX.US,D,20251106,000000,4.98,4.99,4.6,4.62,38326840,0
+RXRX.US,D,20251107,000000,4.5,4.64,4.18,4.62,52638145,0
+RXRX.US,D,20251110,000000,4.895,4.96,4.47,4.51,33369567,0
+RXRX.US,D,20251111,000000,4.51,4.77,4.46,4.71,24526112,0
+RXRX.US,D,20251112,000000,4.72,4.8,4.54,4.65,23549351,0
+RXRX.US,D,20251113,000000,4.54,4.6098,4.3,4.33,25689874,0
+RXRX.US,D,20251114,000000,4.17,4.38,4.13,4.14,31415419,0
+RXRX.US,D,20251117,000000,4.13,4.28,4.015,4.12,24751306,0
+RXRX.US,D,20251118,000000,4.025,4.25,3.96,4.16,25782965,0
+RXRX.US,D,20251119,000000,4.16,4.22,3.98,4.03,27836683,0
+RXRX.US,D,20251120,000000,4.15,4.37,3.81,3.85,38835975,0
+RXRX.US,D,20251121,000000,3.91,4.26,3.85,4.17,33632386,0
+RXRX.US,D,20251124,000000,4.2,4.35,4.145,4.33,17701758,0
+RXRX.US,D,20251125,000000,4.28,4.41,4.18,4.37,16245921,0
+RXRX.US,D,20251126,000000,4.375,4.48,4.3,4.41,17253191,0
+RXRX.US,D,20251128,000000,4.46,4.645,4.4,4.63,10570783,0
+RXRX.US,D,20251201,000000,4.46,4.5444,4.36,4.36,18257371,0
+RXRX.US,D,20251202,000000,4.37,4.5166,4.31,4.32,17620915,0
+RXRX.US,D,20251203,000000,4.37,4.67,4.33,4.66,19822340,0
+RXRX.US,D,20251204,000000,4.63,4.94,4.58,4.92,19905580,0
+RXRX.US,D,20251205,000000,4.87,4.88,4.67,4.71,17128101,0
+RXRX.US,D,20251208,000000,4.975,5.0899,4.68,4.82,34939565,0
+RXRX.US,D,20251209,000000,4.73,4.905,4.61,4.77,17743325,0
+RXRX.US,D,20251210,000000,4.76,4.905,4.655,4.77,13683591,0
+RXRX.US,D,20251211,000000,4.7,4.805,4.57,4.58,13575788,0
+RXRX.US,D,20251212,000000,4.57,4.6399,4.31,4.33,17978296,0
+RXRX.US,D,20251215,000000,4.345,4.36,4.1435,4.2,17415058,0
+RXRX.US,D,20251216,000000,4.155,4.33,4.14,4.2,13617214,0
+RXRX.US,D,20251217,000000,4.51,5.01,4.48,4.68,65554807,0
+RXRX.US,D,20251218,000000,4.76,4.96,4.44,4.44,31684776,0
+RXRX.US,D,20251219,000000,4.51,4.53,4.25,4.26,55008582,0
+RXRX.US,D,20251222,000000,4.36,4.53,4.3,4.4,24628968,0
+RXRX.US,D,20251223,000000,4.33,4.395,4.18,4.36,26035973,0
+RXRX.US,D,20251224,000000,4.35,4.43,4.3,4.4,9422190,0
+RXRX.US,D,20251226,000000,4.41,4.41,4.23,4.25,15948619,0
+RXRX.US,D,20251229,000000,4.18,4.31,4.11,4.13,24567479,0
+RXRX.US,D,20251230,000000,4.15,4.21,4.1,4.11,18023774,0
+RXRX.US,D,20251231,000000,4.1,4.14,4.05,4.09,15217373,0
+RXRX.US,D,20260102,000000,4.17,4.23,4.12,4.2,16227218,0
+RXRX.US,D,20260105,000000,4.26,4.42,4.25,4.37,17617871,0
+RXRX.US,D,20260106,000000,4.36,4.66,4.35,4.55,23178027,0
+RXRX.US,D,20260107,000000,4.555,5,4.5441,4.86,33116675,0
+RXRX.US,D,20260108,000000,4.795,4.795,4.65,4.7,17187200,0
+RXRX.US,D,20260109,000000,4.78,4.815,4.62,4.66,15381319,0
+RXRX.US,D,20260112,000000,4.76,4.98,4.72,4.81,24699486,0
+RXRX.US,D,20260113,000000,4.88,4.96,4.63,4.69,18996434,0
+RXRX.US,D,20260114,000000,4.62,4.87,4.61,4.85,16954817,0
+RXRX.US,D,20260115,000000,4.85,4.87,4.63,4.64,19182745,0
+RXRX.US,D,20260116,000000,4.65,4.88,4.55,4.67,21430673,0
+RXRX.US,D,20260120,000000,4.46,4.55,4.39,4.4,22287771,0
+RXRX.US,D,20260121,000000,4.415,4.675,4.35,4.61,26949524,0
+RXRX.US,D,20260122,000000,4.65,5.24,4.62,4.96,36434591,0
+RXRX.US,D,20260123,000000,4.902,4.96,4.7,4.73,18328708,0
+RXRX.US,D,20260126,000000,4.71,4.72,4.55,4.59,15464195,0
+RXRX.US,D,20260127,000000,4.64,4.74,4.485,4.6,15855816,0
+RXRX.US,D,20260128,000000,4.64,4.64,4.415,4.47,16212547,0
+RXRX.US,D,20260129,000000,4.44,4.48,4.3,4.32,17455930,0
+RXRX.US,D,20260130,000000,4.265,4.345,4.16,4.19,19769397,0
+RXRX.US,D,20260202,000000,4.12,4.26,4.08,4.18,17443762,0
+RXRX.US,D,20260203,000000,4.215,4.285,3.96,4.1,23496485,0
+RXRX.US,D,20260204,000000,4.12,4.125,3.71,3.9,36835887,0
+RXRX.US,D,20260205,000000,3.79,3.875,3.54,3.56,40627163,0
+RXRX.US,D,20260206,000000,3.74,4.02,3.69,3.98,26273070,0
+RXRX.US,D,20260209,000000,3.95,4,3.85,3.98,14183599,0
+RXRX.US,D,20260210,000000,4.005,4.0893,3.84,3.85,11126708,0
+RXRX.US,D,20260211,000000,3.87,3.88,3.64,3.71,24045249,0
+RXRX.US,D,20260212,000000,3.74,3.75,3.49,3.58,19051483,0
+RXRX.US,D,20260213,000000,3.6,3.72,3.45,3.49,16160951,0
+RXRX.US,D,20260217,000000,3.48,3.49,3.31,3.46,17316004,0
+RXRX.US,D,20260218,000000,3.06,3.54,2.98,3.53,38482313,0
diff --git a/daily/us/nasdaq stocks/2/saic.us.txt b/daily/us/nasdaq stocks/2/saic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..571a421813571a78c7d4b8375768ce3fd596e5dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/saic.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAIC.US,D,20131002,000000,27.8527,28.6412,27.3221,27.5185,643408.35466333,0
+SAIC.US,D,20131003,000000,28.2286,28.2286,27.3955,28.2286,796625.35370708,0
+SAIC.US,D,20131004,000000,27.3955,27.3955,26.5653,27.3955,779004.48132584,0
+SAIC.US,D,20131007,000000,26.5653,27.3955,26.5653,27.3955,979378.51206928,0
+SAIC.US,D,20131008,000000,26.5653,27.3955,25.7341,26.5653,855041.313248,0
+SAIC.US,D,20131009,000000,26.5653,27.3955,26.5653,27.3955,433798.91789985,0
+SAIC.US,D,20131010,000000,27.2547,27.9231,27.1059,27.8676,597843.32144679,0
+SAIC.US,D,20131011,000000,27.5065,27.9747,27.0881,27.8071,656142.32606432,0
+SAIC.US,D,20131014,000000,27.6305,28.4706,27.6305,28.4706,434992.66470419,0
+SAIC.US,D,20131015,000000,27.6305,28.4706,27.6305,28.4706,891503.01884938,0
+SAIC.US,D,20131016,000000,27.6305,28.4706,27.6305,27.6305,399211.51576914,0
+SAIC.US,D,20131017,000000,27.6305,28.4706,27.6305,27.6305,225350.96451357,0
+SAIC.US,D,20131018,000000,28.0223,28.2524,27.7645,28.1037,405418.19256601,0
+SAIC.US,D,20131021,000000,28.4706,28.4706,28.4706,28.4706,325598.47381119,0
+SAIC.US,D,20131022,000000,28.4706,28.4706,28.4706,28.4706,237447.73322846,0
+SAIC.US,D,20131023,000000,28.67,29.155,28.4171,29.0211,130152.68156403,0
+SAIC.US,D,20131024,000000,28.8852,29.3038,28.6363,29.2383,92717.023755733,0
+SAIC.US,D,20131025,000000,29.2304,29.522,29.0548,29.4555,94088.219409362,0
+SAIC.US,D,20131028,000000,29.632,30.2768,29.3038,30.2232,277405.98774659,0
+SAIC.US,D,20131029,000000,30.2232,30.621,29.8314,30.2232,245453.09608862,0
+SAIC.US,D,20131030,000000,30.9462,30.9462,29.6232,30.4116,246326.22508571,0
+SAIC.US,D,20131031,000000,30.5208,30.982,28.6849,29.515,651567.97703452,0
+SAIC.US,D,20131101,000000,29.3038,29.8394,28.9804,29.6767,280861.19914731,0
+SAIC.US,D,20131104,000000,29.641,29.891,28.5837,29.766,252954.34289965,0
+SAIC.US,D,20131105,000000,29.0042,30.0556,29.0042,29.8156,312670.92184733,0
+SAIC.US,D,20131106,000000,29.8492,30.0834,29.4238,29.632,173626.64140877,0
+SAIC.US,D,20131107,000000,29.6916,30.7022,29.029,30.2599,462292.5652287,0
+SAIC.US,D,20131108,000000,30.1706,30.3928,29.758,30.3124,193202.47582854,0
+SAIC.US,D,20131111,000000,30.4504,30.6606,30.2232,30.5376,158316.63699674,0
+SAIC.US,D,20131112,000000,30.495,30.8362,30.2064,30.7022,164704.79557129,0
+SAIC.US,D,20131113,000000,30.6606,32.3279,30.4344,32.1365,285522.25613756,0
+SAIC.US,D,20131114,000000,32.2187,33.3901,31.4501,32.3537,384251.3678952,0
+SAIC.US,D,20131115,000000,32.6711,32.6711,32.1097,32.4281,238642.48826489,0
+SAIC.US,D,20131118,000000,32.4955,32.5788,31.6683,32.0174,182102.84865882,0
+SAIC.US,D,20131119,000000,32.0085,32.3537,31.6901,32.0948,136997.56927909,0
+SAIC.US,D,20131120,000000,31.8329,32.3537,31.5314,32.3348,179009.59258137,0
+SAIC.US,D,20131121,000000,32.0174,32.7127,31.4144,32.6799,220590.09254559,0
+SAIC.US,D,20131122,000000,32.4221,32.5719,31.8151,32.3705,185404.80878062,0
+SAIC.US,D,20131125,000000,32.1365,32.311,31.4144,32.2187,218064.47113947,0
+SAIC.US,D,20131126,000000,31.9341,32.2793,30.5942,30.621,563269.02633335,0
+SAIC.US,D,20131127,000000,30.975,31.4918,30.495,31.3142,148728.34974232,0
+SAIC.US,D,20131129,000000,30.7668,31.5314,30.7668,30.852,76656.894662593,0
+SAIC.US,D,20131202,000000,30.6854,31.468,30.1706,30.8183,138583.51836965,0
+SAIC.US,D,20131203,000000,30.1438,30.1438,28.7354,29.1024,721141.03297476,0
+SAIC.US,D,20131204,000000,29.1024,29.3652,27.3627,28.3764,769466.60567633,0
+SAIC.US,D,20131205,000000,28.427,28.9973,28.1731,28.8773,728726.97128205,0
+SAIC.US,D,20131206,000000,29.1302,29.1818,28.7027,28.8307,537906.94790169,0
+SAIC.US,D,20131209,000000,28.662,28.7027,27.7505,27.8071,633202.02113267,0
+SAIC.US,D,20131210,000000,27.7981,28.9804,27.6563,28.8386,836879.02023,0
+SAIC.US,D,20131211,000000,28.7712,30.0408,28.3407,29.8492,636661.26546178,0
+SAIC.US,D,20131212,000000,29.8086,29.8572,28.543,29.1203,834054.96212278,0
+SAIC.US,D,20131213,000000,27.6722,28.6194,27.0433,28.2276,1555120.3776901,0
+SAIC.US,D,20131216,000000,27.9837,28.0491,26.4849,26.8163,846078.1298945,0
+SAIC.US,D,20131217,000000,26.7269,27.1624,26.6665,26.8867,758532.32857072,0
+SAIC.US,D,20131218,000000,26.8777,27.2547,25.8492,25.9037,761387.64187299,0
+SAIC.US,D,20131219,000000,25.9811,26.2053,25.3186,26.0159,2298075.5203428,0
+SAIC.US,D,20131220,000000,25.9226,26.4096,25.2769,26.3501,5439879.9897912,0
+SAIC.US,D,20131223,000000,26.3233,27.2189,26.2985,26.4661,535827.97331509,0
+SAIC.US,D,20131224,000000,26.4165,26.9601,26.0247,26.3501,165713.02766955,0
+SAIC.US,D,20131226,000000,26.5167,27.0255,26.0069,26.8777,214638.49846958,0
+SAIC.US,D,20131227,000000,26.8013,27.3965,26.5335,26.9601,282810.11179324,0
+SAIC.US,D,20131230,000000,26.8421,27.4619,26.5851,27.1535,438629.3578826,0
+SAIC.US,D,20131231,000000,27.0711,27.9589,27.0711,27.6891,428229.44378908,0
+SAIC.US,D,20140102,000000,27.6305,27.7981,27.211,27.332,247875.87782073,0
+SAIC.US,D,20140103,000000,27.7407,28.2375,27.332,28.2276,340799.58915661,0
+SAIC.US,D,20140106,000000,28.1037,28.2921,27.6305,28.183,681889.5491575,0
+SAIC.US,D,20140107,000000,27.8587,29.0469,27.7981,28.9279,363909.27708076,0
+SAIC.US,D,20140108,000000,28.8386,29.3652,28.2921,29.3375,746627.12395451,0
+SAIC.US,D,20140109,000000,29.3375,29.9832,29.3038,29.8394,873595.80855223,0
+SAIC.US,D,20140110,000000,29.641,30.2768,29.641,30.2064,513220.38497586,0
+SAIC.US,D,20140113,000000,29.9664,30.8004,29.9664,30.5138,419566.71360085,0
+SAIC.US,D,20140114,000000,30.379,31.1119,30.0824,31.0296,377637.36533063,0
+SAIC.US,D,20140115,000000,31.1902,31.7209,31.0444,31.2636,553381.29414574,0
+SAIC.US,D,20140116,000000,31.1962,31.4243,30.9968,31.3043,577229.00796582,0
+SAIC.US,D,20140117,000000,31.1734,31.5334,30.8927,31.1317,244032.49706218,0
+SAIC.US,D,20140121,000000,31.1317,31.7784,31.1317,31.7298,561558.05646261,0
+SAIC.US,D,20140122,000000,31.7209,32.0918,31.6623,32.0759,420170.64462771,0
+SAIC.US,D,20140123,000000,31.8994,32.2931,31.2775,32.2862,449168.40800568,0
+SAIC.US,D,20140124,000000,32.1265,32.1265,31.2726,31.7387,527685.49088956,0
+SAIC.US,D,20140127,000000,31.6623,31.6623,30.5654,30.8927,536019.53741376,0
+SAIC.US,D,20140128,000000,30.8084,31.3846,30.8004,31.0444,247342.52304075,0
+SAIC.US,D,20140129,000000,30.858,31.1734,30.8004,30.98,357962.72416524,0
+SAIC.US,D,20140130,000000,31.2061,31.8201,31.1406,31.4322,340434.60913704,0
+SAIC.US,D,20140131,000000,31.2488,31.3588,31.1218,31.2319,412352.81293782,0
+SAIC.US,D,20140203,000000,31.223,31.3043,30.0824,30.3532,797961.26123728,0
+SAIC.US,D,20140204,000000,30.379,30.9354,30.135,30.8084,508192.33150186,0
+SAIC.US,D,20140205,000000,30.8004,31.0653,30.3472,30.3472,365326.85141091,0
+SAIC.US,D,20140206,000000,30.1428,30.9433,30.016,30.3392,204745.72512148,0
+SAIC.US,D,20140207,000000,30.3472,31.223,30.128,30.8144,244935.87302221,0
+SAIC.US,D,20140210,000000,30.8004,31.2567,30.6546,31.1406,290112.73688092,0
+SAIC.US,D,20140211,000000,31.2488,31.5939,31.1962,31.3846,168024.90387086,0
+SAIC.US,D,20140212,000000,31.2964,31.4322,30.9254,31.0048,133374.99135005,0
+SAIC.US,D,20140213,000000,31.0147,31.5939,30.9879,31.4074,150436.29491676,0
+SAIC.US,D,20140214,000000,31.3043,31.4928,31.1902,31.1962,95713.489551753,0
+SAIC.US,D,20140218,000000,31.0375,31.3588,30.6973,31.2775,183742.23405059,0
+SAIC.US,D,20140219,000000,31.0841,31.6366,30.736,30.848,153290.59998692,0
+SAIC.US,D,20140220,000000,30.8411,31.7109,30.7072,31.6713,152071.64738013,0
+SAIC.US,D,20140221,000000,31.585,31.8746,31.0653,31.4928,129055.72504112,0
+SAIC.US,D,20140224,000000,31.3678,31.8915,30.726,30.8679,202760.51612002,0
+SAIC.US,D,20140225,000000,30.8144,31.5255,30.6458,31.0841,165421.64859316,0
+SAIC.US,D,20140226,000000,31.0742,31.7943,31.0583,31.3311,130583.19666998,0
+SAIC.US,D,20140227,000000,31.2775,31.5255,31.1555,31.1644,108053.24220232,0
+SAIC.US,D,20140228,000000,31.093,31.8647,31.0296,31.4769,201933.76579945,0
+SAIC.US,D,20140303,000000,31.2319,32.067,30.6715,31.9966,204993.75021766,0
+SAIC.US,D,20140304,000000,32.2783,32.6989,32.067,32.4865,198842.52618618,0
+SAIC.US,D,20140305,000000,31.7546,32.1652,30.9522,31.6852,365296.60444796,0
+SAIC.US,D,20140306,000000,31.6772,32.2178,31.4322,31.703,248907.29925725,0
+SAIC.US,D,20140307,000000,31.7209,32.3626,31.4322,31.8835,325137.71174228,0
+SAIC.US,D,20140310,000000,31.6772,32.2931,31.6197,31.9222,263913.82580771,0
+SAIC.US,D,20140311,000000,31.9083,31.9083,31.0742,31.1734,245892.68528346,0
+SAIC.US,D,20140312,000000,30.98,31.1555,29.7788,29.8978,338706.49932062,0
+SAIC.US,D,20140313,000000,29.8632,30.0248,29.0697,29.2393,342807.98749633,0
+SAIC.US,D,20140314,000000,28.9259,30.5406,28.9259,29.5756,487767.56565536,0
+SAIC.US,D,20140317,000000,29.5756,30.7846,29.3762,30.6636,150352.61165261,0
+SAIC.US,D,20140318,000000,30.7766,31.4154,30.7766,31.213,208521.55432945,0
+SAIC.US,D,20140319,000000,31.1734,31.3916,30.736,30.8084,94036.799572352,0
+SAIC.US,D,20140320,000000,31.0048,31.2775,30.736,31.2636,146777.42063219,0
+SAIC.US,D,20140321,000000,31.3311,32.4221,31.2775,31.4858,489613.63862727,0
+SAIC.US,D,20140324,000000,31.7209,31.8101,30.9522,31.5681,229117.71963266,0
+SAIC.US,D,20140325,000000,31.5404,31.7387,30.2778,30.9522,293594.1623162,0
+SAIC.US,D,20140326,000000,31.0147,31.3232,30.726,31.0583,142086.116679,0
+SAIC.US,D,20140327,000000,30.0476,30.7846,29.889,30.736,243327.74282549,0
+SAIC.US,D,20140328,000000,30.7162,31.7625,30.5733,30.8679,297668.42822526,0
+SAIC.US,D,20140331,000000,30.8768,31.7298,30.7766,31.5503,227756.60630001,0
+SAIC.US,D,20140401,000000,31.4322,31.5761,30.4196,30.6398,357012.96952868,0
+SAIC.US,D,20140402,000000,30.361,30.9354,29.7462,30.6715,324060.91986134,0
+SAIC.US,D,20140403,000000,30.2778,30.6298,29.763,30.0556,638317.79079923,0
+SAIC.US,D,20140404,000000,30.0476,30.361,29.1649,29.511,277787.09947972,0
+SAIC.US,D,20140407,000000,28.7493,30.25,28.7245,29.8978,521149.12219656,0
+SAIC.US,D,20140408,000000,29.8126,30.5486,29.6786,30.3472,283735.66885944,0
+SAIC.US,D,20140409,000000,30.6458,33.1947,30.6458,32.9339,1205854.6636045,0
+SAIC.US,D,20140410,000000,31.9401,33.1601,31.9311,32.7147,603288.78300947,0
+SAIC.US,D,20140411,000000,32.2654,33.0847,31.9252,32.1127,253963.58323001,0
+SAIC.US,D,20140414,000000,32.2416,33.2711,32.2416,32.6591,279031.25788898,0
+SAIC.US,D,20140415,000000,32.5629,33.1233,32.1225,32.9607,257033.6499692,0
+SAIC.US,D,20140416,000000,33.0053,33.1471,32.6989,32.8525,205330.49973847,0
+SAIC.US,D,20140417,000000,32.7752,33.3117,32.6591,33.1719,193628.9580061,0
+SAIC.US,D,20140421,000000,32.9785,33.6748,32.6731,33.2175,254204.55070149,0
+SAIC.US,D,20140422,000000,33.2641,33.7879,33.2354,33.7393,249783.45295063,0
+SAIC.US,D,20140423,000000,33.6321,33.9922,33.4715,33.771,205466.61107173,0
+SAIC.US,D,20140424,000000,33.8027,33.9475,33.1391,33.3515,264026.74780271,0
+SAIC.US,D,20140425,000000,33.3515,33.8186,33.163,33.5081,161423.00009147,0
+SAIC.US,D,20140428,000000,33.4903,33.7293,32.4846,33.1887,370138.13498379,0
+SAIC.US,D,20140429,000000,33.2087,33.3613,32.5957,32.7305,205040.12889417,0
+SAIC.US,D,20140430,000000,33.0559,33.1887,32.5381,33.1471,279061.50485192,0
+SAIC.US,D,20140501,000000,33.1551,33.4477,32.8615,32.9607,191468.31661954,0
+SAIC.US,D,20140502,000000,32.9695,33.2087,32.5035,32.5213,196380.42340224,0
+SAIC.US,D,20140505,000000,32.436,32.4757,32.0521,32.0879,280645.43747828,0
+SAIC.US,D,20140506,000000,31.9183,32.2743,31.704,32.2654,270566.141192,0
+SAIC.US,D,20140507,000000,32.1473,32.2743,31.6782,32.2327,339083.57812537,0
+SAIC.US,D,20140508,000000,32.0809,32.2981,31.1178,31.1466,299190.85869363,0
+SAIC.US,D,20140509,000000,31.0613,31.9817,31.0008,31.9113,206940.64639939,0
+SAIC.US,D,20140512,000000,31.9679,32.7663,31.822,31.8776,245205.07099245,0
+SAIC.US,D,20140513,000000,31.9113,32.4102,31.8776,31.9252,136954.21529886,0
+SAIC.US,D,20140514,000000,31.9183,32.4023,31.6782,31.8845,154264.55219385,0
+SAIC.US,D,20140515,000000,31.8845,32.0621,31.4501,31.8935,174884.9150674,0
+SAIC.US,D,20140516,000000,31.7219,31.9024,31.0702,31.5255,157904.27006855,0
+SAIC.US,D,20140519,000000,31.3846,31.9758,31.3301,31.585,206826.71617229,0
+SAIC.US,D,20140520,000000,31.5503,31.5503,30.8183,31.2944,160553.90402278,0
+SAIC.US,D,20140521,000000,31.3658,32.5123,31.3658,31.8587,309604.88803653,0
+SAIC.US,D,20140522,000000,31.9431,32.2565,31.5761,32.1632,209132.54298101,0
+SAIC.US,D,20140523,000000,32.0085,32.5719,31.7477,32.4677,122865.17995782,0
+SAIC.US,D,20140527,000000,32.3507,33.3613,32.2743,32.9429,189862.20288701,0
+SAIC.US,D,20140528,000000,32.9429,33.4041,32.5798,33.2265,212392.15735467,0
+SAIC.US,D,20140529,000000,33.1887,33.2087,32.6313,32.9349,196409.66213309,0
+SAIC.US,D,20140530,000000,32.9259,33.1799,32.7494,32.9171,174418.10360591,0
+SAIC.US,D,20140602,000000,32.9091,33.1095,32.6413,32.7395,137848.51717002,0
+SAIC.US,D,20140603,000000,32.6989,32.8189,32.2743,32.3259,269975.31718243,0
+SAIC.US,D,20140604,000000,32.2138,33.4903,32.2138,33.4119,252783.95167505,0
+SAIC.US,D,20140605,000000,33.3861,33.5687,32.9607,33.3445,219072.70323772,0
+SAIC.US,D,20140606,000000,33.5825,35.0445,33.5171,34.1757,592433.14800754,0
+SAIC.US,D,20140609,000000,34.0824,34.256,32.8525,33.7631,574961.49397684,0
+SAIC.US,D,20140610,000000,34.8491,36.676,34.1757,36.5174,811895.02883518,0
+SAIC.US,D,20140611,000000,36.5412,38.1053,36.5174,37.8564,600887.17415143,0
+SAIC.US,D,20140612,000000,37.6818,38.0875,36.8298,36.9588,1144980.634208,0
+SAIC.US,D,20140613,000000,37.0748,37.9288,36.7376,37.8474,295317.23097212,0
+SAIC.US,D,20140616,000000,37.6372,37.7661,36.3358,36.3616,381046.19805484,0
+SAIC.US,D,20140617,000000,36.3538,36.9905,36.0224,36.311,396608.26049144,0
+SAIC.US,D,20140618,000000,36.2872,36.3358,35.4611,36.0642,231949.84359666,0
+SAIC.US,D,20140619,000000,36.2278,36.2784,36.0492,36.1394,359064.72184863,0
+SAIC.US,D,20140620,000000,36.2872,37.537,36.2694,37.17,535201.86118207,0
+SAIC.US,D,20140623,000000,37.1432,38.1936,37.1006,37.8375,313571.27311107,0
+SAIC.US,D,20140624,000000,37.6719,38.2501,37.4071,38.0627,309055.40154298,0
+SAIC.US,D,20140625,000000,38.0775,38.8443,37.7572,38.7927,637347.8715207,0
+SAIC.US,D,20140626,000000,38.5566,38.7927,38.3949,38.6835,320429.26784341,0
+SAIC.US,D,20140627,000000,38.3949,38.8175,38.0021,38.1222,3922998.8308916,0
+SAIC.US,D,20140630,000000,38.0775,38.2422,37.4418,37.537,451191.92982689,0
+SAIC.US,D,20140701,000000,37.5539,38.7669,37.5539,38.2571,570603.91484817,0
+SAIC.US,D,20140702,000000,38.1053,38.3255,37.9615,38.1053,390008.37317624,0
+SAIC.US,D,20140703,000000,38.1143,38.8353,38.1143,38.6479,290841.68868796,0
+SAIC.US,D,20140707,000000,38.5953,38.5953,37.7909,37.9942,544208.3985158,0
+SAIC.US,D,20140708,000000,37.9774,38.1985,37.7235,37.9942,614254.31531012,0
+SAIC.US,D,20140709,000000,37.9,38.1737,36.6404,37.3892,505413.64383906,0
+SAIC.US,D,20140710,000000,36.6265,37.2484,36.5174,36.7197,293158.60604976,0
+SAIC.US,D,20140711,000000,36.5501,36.7713,36.2566,36.3756,271431.20433231,0
+SAIC.US,D,20140714,000000,36.565,36.6672,36.0928,36.5997,209622.54378076,0
+SAIC.US,D,20140715,000000,36.6394,37.1373,36.565,36.8705,310809.72539394,0
+SAIC.US,D,20140716,000000,37.1204,37.2504,36.325,36.7008,648147.04552514,0
+SAIC.US,D,20140717,000000,36.6176,36.6265,35.6,35.8618,294832.27133286,0
+SAIC.US,D,20140718,000000,35.7526,37.4388,35.716,37.1829,368191.23880206,0
+SAIC.US,D,20140721,000000,37.0202,37.2672,36.5322,37.0946,267991.11641306,0
+SAIC.US,D,20140722,000000,37.1908,37.4725,36.9151,37.0103,182830.79223377,0
+SAIC.US,D,20140723,000000,36.8884,37.1631,36.7296,37.1105,221333.15960201,0
+SAIC.US,D,20140724,000000,37.0946,37.294,36.8209,37.1026,242298.33785317,0
+SAIC.US,D,20140725,000000,36.925,36.9925,36.5402,36.7624,418568.56382357,0
+SAIC.US,D,20140728,000000,36.7892,37.2603,36.0928,37.055,308699.49561229,0
+SAIC.US,D,20140729,000000,37.0391,37.2325,36.0354,36.1028,393807.39172248,0
+SAIC.US,D,20140730,000000,36.1454,36.565,35.9758,36.3756,625837.893887,0
+SAIC.US,D,20140731,000000,35.9956,36.2664,35.2122,35.7338,453210.41048759,0
+SAIC.US,D,20140801,000000,35.7696,35.7794,35.104,35.716,375836.66280314,0
+SAIC.US,D,20140804,000000,35.842,35.9302,35.0078,35.6258,233999.57945241,0
+SAIC.US,D,20140805,000000,35.4611,35.6346,34.9166,35.3946,246824.29174225,0
+SAIC.US,D,20140806,000000,35.2826,35.966,35.2578,35.591,369029.0796757,0
+SAIC.US,D,20140807,000000,35.6346,35.7696,35.4611,35.6346,321529.24906261,0
+SAIC.US,D,20140808,000000,35.6346,35.7526,35.352,35.6168,203088.19155195,0
+SAIC.US,D,20140811,000000,35.7616,36.0046,35.591,35.7428,291561.56640612,0
+SAIC.US,D,20140812,000000,35.6992,35.8498,35.2478,35.5126,341645.49588704,0
+SAIC.US,D,20140813,000000,35.6346,36.2496,35.4264,36.1216,378248.35398217,0
+SAIC.US,D,20140814,000000,36.0264,36.5154,36.0046,36.3934,198194.23294701,0
+SAIC.US,D,20140815,000000,36.6493,36.8308,36.1128,36.3091,195357.06782251,0
+SAIC.US,D,20140818,000000,36.4282,37.1551,36.4282,36.7892,280075.78634277,0
+SAIC.US,D,20140819,000000,36.8972,37.42,36.7792,37.1998,143328.25862405,0
+SAIC.US,D,20140820,000000,36.9846,37.0292,36.676,36.8209,207356.03802387,0
+SAIC.US,D,20140821,000000,36.934,37.4388,36.7475,37.0946,176940.70031575,0
+SAIC.US,D,20140822,000000,37.1284,37.5886,36.7376,37.411,189559.73325753,0
+SAIC.US,D,20140825,000000,37.5082,37.7969,37.1284,37.534,227752.57337162,0
+SAIC.US,D,20140826,000000,37.4924,38.3275,37.4725,38.0359,199603.74142037,0
+SAIC.US,D,20140827,000000,38.1301,38.4991,37.9774,38.4733,197296.90637956,0
+SAIC.US,D,20140828,000000,38.2085,38.4227,37.8911,37.9774,196779.68331316,0
+SAIC.US,D,20140829,000000,38.1301,39.8321,37.9863,39.4581,459836.51183734,0
+SAIC.US,D,20140902,000000,39.4503,39.5167,39.0655,39.1507,332519.98716572,0
+SAIC.US,D,20140903,000000,39.1835,39.2935,38.9463,39.1507,173769.81036672,0
+SAIC.US,D,20140904,000000,39.2003,39.7627,38.8997,39.1141,158439.64131273,0
+SAIC.US,D,20140905,000000,38.9692,39.4661,38.7321,39.2608,137738.61987131,0
+SAIC.US,D,20140908,000000,39.3461,39.7795,39.2351,39.6277,291935.62051457,0
+SAIC.US,D,20140909,000000,39.4581,40.0473,39.0109,39.4333,400403.24610928,0
+SAIC.US,D,20140910,000000,39.6625,40.5532,38.6617,40.3052,734161.34229166,0
+SAIC.US,D,20140911,000000,40.2179,41.0312,40.2179,40.818,706193.9921181,0
+SAIC.US,D,20140912,000000,40.8279,40.9202,39.5405,39.7161,266240.82549049,0
+SAIC.US,D,20140915,000000,39.6189,39.9432,39.3203,39.6913,264274.77289889,0
+SAIC.US,D,20140916,000000,39.7081,39.8153,39.3699,39.5931,426563.84436276,0
+SAIC.US,D,20140917,000000,39.6109,39.9283,39.1041,39.3203,341466.03057356,0
+SAIC.US,D,20140918,000000,39.4235,39.9859,39.4235,39.7369,259898.03736035,0
+SAIC.US,D,20140919,000000,39.7369,39.8797,39.1417,39.1507,417139.89894035,0
+SAIC.US,D,20140922,000000,38.9533,39.0961,38.6081,38.9097,251185.90379931,0
+SAIC.US,D,20140923,000000,38.8759,38.9851,38.1153,38.1391,296691.45132204,0
+SAIC.US,D,20140924,000000,38.3195,38.9781,37.9942,38.6717,281897.66174432,0
+SAIC.US,D,20140925,000000,38.6795,38.8501,38.0021,38.4059,312731.41577323,0
+SAIC.US,D,20140926,000000,38.4307,38.8997,38.1153,38.3354,263095.14134392,0
+SAIC.US,D,20140929,000000,38.0438,38.5595,37.8365,38.2769,246012.66490315,0
+SAIC.US,D,20140930,000000,38.2769,38.4307,37.7969,37.8365,271607.64494951,0
+SAIC.US,D,20141001,000000,37.9089,38.6171,37.3019,38.4545,575553.32621851,0
+SAIC.US,D,20141002,000000,38.4307,39.2083,38.3979,39.0109,429631.89463775,0
+SAIC.US,D,20141003,000000,39.4741,39.9937,39.0723,39.8063,390183.80556134,0
+SAIC.US,D,20141006,000000,39.8063,39.9491,39.5583,39.721,375318.43150463,0
+SAIC.US,D,20141007,000000,39.5841,40.0652,39.3273,39.4741,398610.60943857,0
+SAIC.US,D,20141008,000000,39.4235,40.45,39.1219,40.3647,358400.29689588,0
+SAIC.US,D,20141009,000000,40.2179,40.3885,39.4333,39.4503,407689.73948338,0
+SAIC.US,D,20141010,000000,39.2161,39.9303,38.4177,38.4395,624248.92010015,0
+SAIC.US,D,20141013,000000,38.2789,39.3599,38.1946,38.8273,341203.89022801,0
+SAIC.US,D,20141014,000000,39.4413,40.3528,39.1577,39.6476,475925.87966133,0
+SAIC.US,D,20141015,000000,38.9989,40.0513,38.9593,39.6555,409213.17818384,0
+SAIC.US,D,20141016,000000,39.1121,39.5941,38.751,39.4076,410752.74859789,0
+SAIC.US,D,20141017,000000,39.6387,39.7091,38.4177,38.5635,444625.31417093,0
+SAIC.US,D,20141020,000000,38.5377,38.63,38.1559,38.3126,382091.73474072,0
+SAIC.US,D,20141021,000000,38.4574,39.0435,38.3632,38.9057,204858.64711649,0
+SAIC.US,D,20141022,000000,39.0435,40.087,39.0267,39.3193,192413.0300956,0
+SAIC.US,D,20141023,000000,39.7389,40.4203,39.7011,40.0691,190581.07237307,0
+SAIC.US,D,20141024,000000,40.1049,40.2834,39.8727,40.0959,146730.03372357,0
+SAIC.US,D,20141027,000000,40.1376,40.5512,39.9799,40.3945,141912.70075809,0
+SAIC.US,D,20141028,000000,40.3786,41.1612,40.3786,40.6871,633295.78671781,0
+SAIC.US,D,20141029,000000,40.818,41.4626,40.818,41.0422,289894.9587477,0
+SAIC.US,D,20141030,000000,41.0054,41.5827,40.8348,41.4716,271012.78801154,0
+SAIC.US,D,20141031,000000,42.0578,42.5656,41.902,42.1004,422856.57493746,0
+SAIC.US,D,20141103,000000,42.0578,42.8919,42.0578,42.521,402956.08978206,0
+SAIC.US,D,20141104,000000,42.4862,42.7689,42.021,42.7094,273907.42236563,0
+SAIC.US,D,20141105,000000,42.9008,43.5465,42.635,43.3164,349171.94850053,0
+SAIC.US,D,20141106,000000,43.2718,43.4751,43.0734,43.2341,300658.84462869,0
+SAIC.US,D,20141107,000000,43.2718,43.4334,42.521,42.8423,227969.34327274,0
+SAIC.US,D,20141110,000000,42.8086,43.8907,42.7451,43.7191,269134.45161249,0
+SAIC.US,D,20141111,000000,43.6834,43.7707,43.2619,43.4662,160384.52103027,0
+SAIC.US,D,20141112,000000,43.252,43.6834,43.2272,43.4156,184344.14861325,0
+SAIC.US,D,20141113,000000,43.4414,43.5961,43.3997,43.5217,181407.16851103,0
+SAIC.US,D,20141114,000000,43.5217,43.7865,43.2192,43.252,148380.50966841,0
+SAIC.US,D,20141117,000000,43.2341,43.3997,42.6846,42.9167,237413.45333712,0
+SAIC.US,D,20141118,000000,42.882,43.0635,42.521,42.5556,240901.93639709,0
+SAIC.US,D,20141119,000000,42.6152,43.0546,41.4984,42.7888,260665.30198713,0
+SAIC.US,D,20141120,000000,42.7194,42.7262,42.0578,42.1004,189822.88183518,0
+SAIC.US,D,20141121,000000,42.4614,43.0387,42.1778,42.4793,330818.09138386,0
+SAIC.US,D,20141124,000000,42.5984,43.0298,42.521,42.7362,253705.47581286,0
+SAIC.US,D,20141125,000000,42.9167,43.364,42.6708,43.118,223032.03068758,0
+SAIC.US,D,20141126,000000,43.0387,43.0913,42.9256,43.0635,155283.87484518,0
+SAIC.US,D,20141128,000000,43.2976,44.6554,43.2976,43.5822,163780.2467372,0
+SAIC.US,D,20141201,000000,43.5316,43.6645,42.994,43.0298,276830.28721848,0
+SAIC.US,D,20141202,000000,43.1904,43.7786,43.1339,43.6467,210955.42661465,0
+SAIC.US,D,20141203,000000,43.7955,44.7059,43.5039,44.2845,279532.34924181,0
+SAIC.US,D,20141204,000000,44.3837,44.4659,43.6645,43.7548,283976.63633093,0
+SAIC.US,D,20141205,000000,43.6566,44.1317,43.3244,43.3382,347252.27458545,0
+SAIC.US,D,20141208,000000,43.252,43.7707,42.8234,42.873,465307.17920249,0
+SAIC.US,D,20141209,000000,42.8661,44.7675,42.4614,43.7707,688964.31379098,0
+SAIC.US,D,20141210,000000,44.3023,44.5533,43.9502,43.9502,660583.58845714,0
+SAIC.US,D,20141211,000000,44.0523,45.5797,44.0523,44.8736,743861.54330899,0
+SAIC.US,D,20141212,000000,44.5631,44.9203,43.3164,43.364,438504.33710241,0
+SAIC.US,D,20141215,000000,43.7617,43.7617,42.644,42.753,495935.25388334,0
+SAIC.US,D,20141216,000000,42.9256,43.244,42.041,42.4793,376830.77965202,0
+SAIC.US,D,20141217,000000,42.5556,43.373,42.281,43.0635,470605.43887882,0
+SAIC.US,D,20141218,000000,43.6834,43.6834,43.2192,43.4503,327074.52560303,0
+SAIC.US,D,20141219,000000,43.1666,44.0781,43.0466,43.0992,917746.29213492,0
+SAIC.US,D,20141222,000000,43.2341,44.1317,43.0387,43.8292,478000.82131954,0
+SAIC.US,D,20141223,000000,44.0107,44.7595,43.736,44.1228,328278.35472835,0
+SAIC.US,D,20141224,000000,44.3221,44.6316,43.8907,43.8907,199648.10363269,0
+SAIC.US,D,20141226,000000,44.0196,44.9371,43.9065,44.0454,283438.24039046,0
+SAIC.US,D,20141229,000000,44.0454,44.3638,43.3799,43.4156,331119.55278123,0
+SAIC.US,D,20141230,000000,43.3898,43.6745,43.1389,43.3382,274864.23462688,0
+SAIC.US,D,20141231,000000,43.364,43.6933,42.6062,42.635,376350.86117326,0
+SAIC.US,D,20150102,000000,42.994,43.5128,41.9457,42.6062,374863.71882832,0
+SAIC.US,D,20150105,000000,42.3821,42.7987,42.3464,42.4952,609440.00704095,0
+SAIC.US,D,20150106,000000,42.7262,43.1726,42.031,42.3246,377984.19717243,0
+SAIC.US,D,20150107,000000,42.5904,42.6152,42.266,42.4376,776916.43265035,0
+SAIC.US,D,20150108,000000,42.6062,42.6062,42.3821,42.4278,561221.30694179,0
+SAIC.US,D,20150109,000000,42.4793,42.5716,42.275,42.3821,672316.38538456,0
+SAIC.US,D,20150112,000000,42.4952,42.7987,42.2016,42.2888,384468.13779632,0
+SAIC.US,D,20150113,000000,42.6727,44.9173,42.522,44.3419,609648.71108528,0
+SAIC.US,D,20150114,000000,44.0801,44.5483,43.7707,44.2775,374673.16296176,0
+SAIC.US,D,20150115,000000,44.462,45.0175,43.7865,44.6286,639687.97822076,0
+SAIC.US,D,20150116,000000,44.5305,44.8269,43.977,44.5849,266126.89526338,0
+SAIC.US,D,20150120,000000,44.5849,44.9351,43.9264,44.5383,406209.65476314,0
+SAIC.US,D,20150121,000000,44.5681,44.8101,43.728,43.9601,329137.36847606,0
+SAIC.US,D,20150122,000000,44.2349,44.5681,43.3779,44.3152,499515.48606426,0
+SAIC.US,D,20150123,000000,44.3599,44.5483,43.7955,44.0117,249288.41099039,0
+SAIC.US,D,20150126,000000,44.0047,44.2269,43.4404,44.1505,487867.38063309,0
+SAIC.US,D,20150127,000000,43.7955,44.0474,43.492,43.7181,387637.01128114,0
+SAIC.US,D,20150128,000000,44.1505,44.4957,43.1786,43.2768,433027.62034468,0
+SAIC.US,D,20150129,000000,43.2768,44.1149,42.876,43.9958,240995.70198223,0
+SAIC.US,D,20150130,000000,43.7707,43.9333,42.1778,42.2264,369666.2823618,0
+SAIC.US,D,20150202,000000,42.1868,42.6003,41.3516,42.2264,339391.08891534,0
+SAIC.US,D,20150203,000000,42.4288,44.0702,42.4288,43.9691,332335.48069173,0
+SAIC.US,D,20150204,000000,43.8917,44.5047,43.5892,44.1059,260301.33019965,0
+SAIC.US,D,20150205,000000,44.1952,45.2425,44.1853,45.1701,230022.10382479,0
+SAIC.US,D,20150206,000000,45.2575,45.2575,44.2695,44.6187,245020.56451847,0
+SAIC.US,D,20150209,000000,44.4689,44.6425,43.7865,43.8361,178225.18800893,0
+SAIC.US,D,20150210,000000,43.977,44.6286,43.7092,44.4789,172927.93656468,0
+SAIC.US,D,20150211,000000,44.2775,44.5383,43.8827,44.1783,155632.72315118,0
+SAIC.US,D,20150212,000000,44.5125,46.1392,44.4689,46.0747,244709.02080011,0
+SAIC.US,D,20150213,000000,46.0013,46.1392,45.2495,45.8724,232932.86989246,0
+SAIC.US,D,20150217,000000,45.797,46.5805,45.797,46.5706,312041.78501802,0
+SAIC.US,D,20150218,000000,46.408,46.887,46.1927,46.7978,200472.83748907,0
+SAIC.US,D,20150219,000000,46.6341,47.4226,46.3812,47.2679,178148.56236946,0
+SAIC.US,D,20150220,000000,47.2401,47.7628,46.7799,47.6994,181491.86000728,0
+SAIC.US,D,20150223,000000,47.6716,47.6716,46.771,47.0507,208840.15567251,0
+SAIC.US,D,20150224,000000,47.005,47.005,46.282,46.3911,277171.06966769,0
+SAIC.US,D,20150225,000000,46.4893,47.3938,46.4893,47.005,189665.59762785,0
+SAIC.US,D,20150226,000000,47.005,47.978,46.9049,47.4296,266391.05207312,0
+SAIC.US,D,20150227,000000,47.3116,48.1912,46.9614,47.3363,334757.25419175,0
+SAIC.US,D,20150302,000000,47.3363,48.0356,46.5538,48.0018,316741.154828,0
+SAIC.US,D,20150303,000000,47.8272,47.8739,47.2679,47.5704,283006.71705241,0
+SAIC.US,D,20150304,000000,47.3274,47.369,46.5389,46.6172,243850.00705239,0
+SAIC.US,D,20150305,000000,46.524,46.5538,45.9229,46.0311,204232.53498347,0
+SAIC.US,D,20150306,000000,45.5093,45.9775,45.1801,45.3219,205384.94427178,0
+SAIC.US,D,20150309,000000,45.4578,46.3147,45.4578,46.1491,264183.02377794,0
+SAIC.US,D,20150310,000000,45.8565,45.8565,45.2833,45.5649,201571.81047617,0
+SAIC.US,D,20150311,000000,45.5559,45.5807,44.6683,45.5649,318240.3959581,0
+SAIC.US,D,20150312,000000,45.8297,46.6708,45.6036,46.0697,243389.24498349,0
+SAIC.US,D,20150313,000000,46.2899,46.4467,45.9607,46.3812,296526.10125794,0
+SAIC.US,D,20150316,000000,46.1055,46.524,46.0311,46.282,177776.52472521,0
+SAIC.US,D,20150317,000000,46.1293,46.652,45.9507,46.3554,393904.18200391,0
+SAIC.US,D,20150318,000000,46.1828,46.9614,46.039,46.9316,251013.49611051,0
+SAIC.US,D,20150319,000000,46.8682,47.015,46.4,46.644,404993.72685265,0
+SAIC.US,D,20150320,000000,47.005,47.8114,46.9138,47.6557,560125.35865099,0
+SAIC.US,D,20150323,000000,47.6557,48.3132,47.4038,47.978,354395.59900161,0
+SAIC.US,D,20150324,000000,47.8898,48.0802,47.6042,47.6994,199725.73750426,0
+SAIC.US,D,20150325,000000,47.6904,47.6904,45.8129,45.8476,223290.13810473,0
+SAIC.US,D,20150326,000000,45.7077,45.9229,45.3863,45.5967,353937.86162899,0
+SAIC.US,D,20150327,000000,45.6473,47.1469,45.5559,47.0596,278506.97719788,0
+SAIC.US,D,20150330,000000,47.1142,48.471,47.1142,48.217,365376.25478373,0
+SAIC.US,D,20150331,000000,47.9414,48.0454,42.6003,44.4521,1318715.1564514,0
+SAIC.US,D,20150401,000000,44.7297,45.4301,43.7181,45.2425,436881.08342422,0
+SAIC.US,D,20150402,000000,45.2425,45.5263,44.8855,44.9917,350352.58828759,0
+SAIC.US,D,20150406,000000,44.9917,45.4211,44.9451,45.2575,289129.71058512,0
+SAIC.US,D,20150407,000000,45.1195,45.3119,44.8359,44.8459,219527.41591403,0
+SAIC.US,D,20150408,000000,44.8012,45.3219,44.8012,45.1275,255055.49859242,0
+SAIC.US,D,20150409,000000,45.3219,45.6819,44.8359,45.1117,326347.59026018,0
+SAIC.US,D,20150410,000000,45.1335,45.4389,45.0699,45.3219,239231.29581028,0
+SAIC.US,D,20150413,000000,45.1969,46.0152,45.1969,45.5471,231288.4433402,0
+SAIC.US,D,20150414,000000,45.5203,45.5987,44.6077,44.6901,239445.04101511,0
+SAIC.US,D,20150415,000000,44.5899,44.8329,44.4907,44.5533,255922.57819692,0
+SAIC.US,D,20150416,000000,44.5533,44.8677,44.2815,44.7437,214532.63409927,0
+SAIC.US,D,20150417,000000,44.3896,44.4739,43.6457,43.9621,153502.32872756,0
+SAIC.US,D,20150420,000000,44.2646,44.9965,44.2379,44.9797,232953.03453442,0
+SAIC.US,D,20150421,000000,45.2733,45.431,45.0679,45.3119,199098.61713915,0
+SAIC.US,D,20150422,000000,45.3021,45.5471,44.8587,45.4221,167354.42952552,0
+SAIC.US,D,20150423,000000,45.2733,45.7187,45.2733,45.6045,127648.23303195,0
+SAIC.US,D,20150424,000000,45.5005,45.9011,44.9431,45.5987,156833.5275802,0
+SAIC.US,D,20150427,000000,45.6492,45.6492,44.4659,44.7625,214053.72385259,0
+SAIC.US,D,20150428,000000,44.6981,45.5987,44.6077,45.4935,229794.24337058,0
+SAIC.US,D,20150429,000000,45.3021,45.5659,44.6247,44.8161,168779.06148035,0
+SAIC.US,D,20150430,000000,44.7179,45.0859,43.5802,43.6031,313668.0633925,0
+SAIC.US,D,20150501,000000,44.0494,44.1883,43.5951,44.099,233814.06474634,0
+SAIC.US,D,20150504,000000,44.3449,44.8161,44.2646,44.2725,209225.30033404,0
+SAIC.US,D,20150505,000000,44.3191,44.4382,43.0556,43.6031,227727.36756916,0
+SAIC.US,D,20150506,000000,43.5713,43.6636,42.9246,43.369,225692.75519488,0
+SAIC.US,D,20150507,000000,43.4305,43.6636,43.3124,43.5624,251205.06020917,0
+SAIC.US,D,20150508,000000,44.0901,44.7625,44.0901,44.7437,510717.95290799,0
+SAIC.US,D,20150511,000000,44.6485,45.2833,44.5899,44.6811,258058.01378103,0
+SAIC.US,D,20150512,000000,44.4739,44.5899,43.6368,44.3191,236866.99153986,0
+SAIC.US,D,20150513,000000,44.6077,45.1881,44.2379,45.1881,200035.26475843,0
+SAIC.US,D,20150514,000000,45.3219,46.3604,45.2069,46.3187,234965.46580255,0
+SAIC.US,D,20150515,000000,46.4149,46.4149,45.8505,46.3117,222342.39993236,0
+SAIC.US,D,20150518,000000,46.2076,46.9386,46.0787,46.7382,184586.12431683,0
+SAIC.US,D,20150519,000000,46.6599,46.6599,46.1173,46.4784,129487.24837917,0
+SAIC.US,D,20150520,000000,46.6252,46.7382,46.1779,46.3881,123858.2885746,0
+SAIC.US,D,20150521,000000,46.3693,46.3971,45.7732,45.8228,179124.53104057,0
+SAIC.US,D,20150522,000000,45.675,46.1173,45.5739,45.675,127077.57366434,0
+SAIC.US,D,20150526,000000,45.4587,45.5739,44.6901,45.1185,155230.43854397,0
+SAIC.US,D,20150527,000000,45.2575,46.2959,45.1275,46.1173,180617.72277809,0
+SAIC.US,D,20150528,000000,45.9884,47.2153,45.8843,47.1618,330159.7158237,0
+SAIC.US,D,20150529,000000,47.0428,47.1618,46.0608,46.1243,210145.81623975,0
+SAIC.US,D,20150601,000000,46.2612,47.0239,46.1779,46.6688,189464.9594403,0
+SAIC.US,D,20150602,000000,46.3445,46.6787,45.5659,45.9448,291012.07991256,0
+SAIC.US,D,20150603,000000,46.1699,47.1618,45.8922,46.7789,204058.11083047,0
+SAIC.US,D,20150604,000000,46.6063,46.9049,45.9815,46.2245,140748.19268461,0
+SAIC.US,D,20150605,000000,46.0053,46.8146,45.5371,46.7075,231058.5664218,0
+SAIC.US,D,20150608,000000,46.5964,46.9049,46.161,46.3187,352618.08581237,0
+SAIC.US,D,20150609,000000,44.8677,45.2337,41.8218,43.9175,605287.09902822,0
+SAIC.US,D,20150610,000000,44.0494,44.6811,43.7449,44.2379,362777.03243442,0
+SAIC.US,D,20150611,000000,44.3896,45.0769,44.3449,44.7179,324857.42321897,0
+SAIC.US,D,20150612,000000,44.4571,44.6147,44.1367,44.2289,203486.44323077,0
+SAIC.US,D,20150615,000000,43.97,45.2643,43.8213,45.2337,351124.89407486,0
+SAIC.US,D,20150616,000000,45.0859,45.9011,44.9003,45.7999,321367.93192689,0
+SAIC.US,D,20150617,000000,45.9715,46.2245,45.675,45.9359,216004.65296272,0
+SAIC.US,D,20150618,000000,46.1025,46.9227,45.8417,46.4526,405243.76841301,0
+SAIC.US,D,20150619,000000,46.5141,46.9892,46.2076,46.5458,704892.36447925,0
+SAIC.US,D,20150622,000000,46.9138,47.1538,46.6599,46.8245,293674.82088406,0
+SAIC.US,D,20150623,000000,46.8523,47.1469,46.7878,46.8602,360692.00845522,0
+SAIC.US,D,20150624,000000,46.9049,46.9694,46.0341,46.3881,280002.18539959,0
+SAIC.US,D,20150625,000000,46.6599,46.9515,46.2701,46.7511,234044.94989684,0
+SAIC.US,D,20150626,000000,46.9456,46.9456,46.4526,46.8146,772794.77983267,0
+SAIC.US,D,20150629,000000,46.2959,46.5052,45.9884,46.1243,655944.71257305,0
+SAIC.US,D,20150630,000000,46.5141,46.5141,45.3963,45.9983,380295.06514164,0
+SAIC.US,D,20150701,000000,46.3187,46.9515,45.4131,45.6135,344689.34859169,0
+SAIC.US,D,20150702,000000,45.675,45.7097,44.9003,45.2337,170163.36415126,0
+SAIC.US,D,20150706,000000,44.8587,45.5103,44.7625,45.4757,240023.76623951,0
+SAIC.US,D,20150707,000000,45.3863,45.5005,44.6335,45.431,256678.75227061,0
+SAIC.US,D,20150708,000000,45.0155,45.3963,44.5086,45.2733,298268.32632372,0
+SAIC.US,D,20150709,000000,45.8228,45.8228,45.1037,45.4499,202909.73447056,0
+SAIC.US,D,20150710,000000,46.1025,46.3534,45.675,45.7454,191419.92147881,0
+SAIC.US,D,20150713,000000,46.1104,46.5934,46.0271,46.2899,198628.78098135,0
+SAIC.US,D,20150714,000000,46.3286,46.8315,46.1907,46.767,169498.93919851,0
+SAIC.US,D,20150715,000000,46.767,47.1469,46.3554,46.8315,177337.94376246,0
+SAIC.US,D,20150716,000000,47.1697,47.4078,46.7759,47.3224,138434.3000191,0
+SAIC.US,D,20150717,000000,47.2421,47.4078,46.8662,47.2887,163907.28398157,0
+SAIC.US,D,20150720,000000,47.3294,47.5922,47.0229,47.26,162531.04716745,0
+SAIC.US,D,20150721,000000,47.2252,47.4613,46.4655,46.6946,126782.16165955,0
+SAIC.US,D,20150722,000000,46.6024,47.4613,46.401,47.1697,121414.33396843,0
+SAIC.US,D,20150723,000000,47.1697,47.9096,46.895,47.004,227408.76622611,0
+SAIC.US,D,20150724,000000,46.885,47.1042,46.2999,46.3385,273553.53289915,0
+SAIC.US,D,20150727,000000,46.2185,46.3286,45.3358,45.4737,144260.87331493,0
+SAIC.US,D,20150728,000000,45.9656,46.5845,45.6125,46.5567,283377.74646457,0
+SAIC.US,D,20150729,000000,46.4099,47.1697,46.1561,47.0943,168931.30452719,0
+SAIC.US,D,20150730,000000,46.9029,47.26,46.4099,47.0328,129866.34364812,0
+SAIC.US,D,20150731,000000,47.139,47.5744,46.7849,46.9961,192800.19122133,0
+SAIC.US,D,20150803,000000,46.9872,47.0864,46.2007,46.8761,124160.75820408,0
+SAIC.US,D,20150804,000000,46.8404,47.2698,46.282,46.2899,105764.55533928,0
+SAIC.US,D,20150805,000000,46.4833,47.1786,46.3485,47.004,148598.28780164,0
+SAIC.US,D,20150806,000000,46.9436,46.9961,45.2624,45.5817,232051.67503858,0
+SAIC.US,D,20150807,000000,45.3091,45.6195,44.9479,45.4379,139804.48744063,0
+SAIC.US,D,20150810,000000,45.7732,46.3633,45.5263,45.8159,166187.90498784,0
+SAIC.US,D,20150811,000000,45.2703,45.8595,44.9133,45.3189,140907.49335613,0
+SAIC.US,D,20150812,000000,45.0363,45.4043,44.2914,45.1651,146202.72833618,0
+SAIC.US,D,20150813,000000,45.0997,45.4647,44.6019,44.8795,156365.70788661,0
+SAIC.US,D,20150814,000000,44.7823,45.4291,44.5185,45.2991,101310.18592918,0
+SAIC.US,D,20150817,000000,45.0105,46.0449,44.9847,46.0271,133636.1234635,0
+SAIC.US,D,20150818,000000,45.8237,46.0529,45.1651,45.2227,145400.17558596,0
+SAIC.US,D,20150819,000000,44.9847,45.6839,44.6167,45.3279,137635.78019729,0
+SAIC.US,D,20150820,000000,44.7923,45.2029,44.5017,44.7109,248426.37254638,0
+SAIC.US,D,20150821,000000,43.8014,44.4143,42.758,42.7758,307478.5265413,0
+SAIC.US,D,20150824,000000,40.1366,41.6303,35.9212,41.1492,553728.12598754,0
+SAIC.US,D,20150825,000000,42.3464,42.3632,40.3607,40.4907,236774.23418682,0
+SAIC.US,D,20150826,000000,41.2356,42.3146,40.4738,42.0608,208447.95338629,0
+SAIC.US,D,20150827,000000,42.4962,42.8324,41.658,42.7243,242601.81571475,0
+SAIC.US,D,20150828,000000,42.523,43.363,42.2076,43.1022,241229.61182901,0
+SAIC.US,D,20150831,000000,42.7422,43.0407,42.2432,42.6965,493197.90373657,0
+SAIC.US,D,20150901,000000,40.574,41.2108,36.5016,37.1551,827860.38411109,0
+SAIC.US,D,20150902,000000,37.7086,38.267,36.8238,37.4457,571323.79256633,0
+SAIC.US,D,20150903,000000,37.4378,38.0825,37.1472,37.5003,345170.27530255,0
+SAIC.US,D,20150904,000000,37.0371,37.5826,36.9191,37.0748,365846.09094151,0
+SAIC.US,D,20150908,000000,37.7284,37.7284,36.5016,37.0847,406275.18984953,0
+SAIC.US,D,20150909,000000,37.3833,37.5439,36.4926,36.5352,316955.90826492,0
+SAIC.US,D,20150910,000000,36.4826,36.6552,35.8102,35.9372,581982.82230911,0
+SAIC.US,D,20150911,000000,35.837,36.5094,35.7468,36.315,440884.7730864,0
+SAIC.US,D,20150914,000000,36.6146,36.9647,36.087,36.324,548479.26968401,0
+SAIC.US,D,20150915,000000,36.3676,36.929,36.3329,36.8586,283948.40583217,0
+SAIC.US,D,20150916,000000,36.9647,37.5172,36.5968,37.2176,364470.86235949,0
+SAIC.US,D,20150917,000000,37.1284,38.0071,37.1105,37.7373,440252.6115608,0
+SAIC.US,D,20150918,000000,37.3069,38.0319,37.0084,37.2018,869778.64182823,0
+SAIC.US,D,20150921,000000,37.535,37.8564,36.8407,37.1551,224782.32161015,0
+SAIC.US,D,20150922,000000,36.685,37.0182,36.555,36.6751,172814.00633758,0
+SAIC.US,D,20150923,000000,36.692,36.7197,36.1394,36.446,184348.18154165,0
+SAIC.US,D,20150924,000000,36.202,36.3854,35.837,36.1652,179408.85249228,0
+SAIC.US,D,20150925,000000,36.4014,36.4112,35.3639,35.7566,326437.32291693,0
+SAIC.US,D,20150928,000000,35.5018,35.8688,35.0723,35.2379,380984.69589684,0
+SAIC.US,D,20150929,000000,35.1933,35.4392,34.3889,34.9255,309534.31178965,0
+SAIC.US,D,20150930,000000,35.11,35.4224,34.6359,35.2022,352252.09756071,0
+SAIC.US,D,20151001,000000,35.1933,35.4492,34.5813,35.1546,251626.50122624,0
+SAIC.US,D,20151002,000000,34.7589,35.5276,34.4881,35.5186,231977.06586331,0
+SAIC.US,D,20151005,000000,35.6754,36.6294,35.6754,36.438,208652.62450223,0
+SAIC.US,D,20151006,000000,36.438,36.815,36.2386,36.5184,266014.98150048,0
+SAIC.US,D,20151007,000000,36.692,37.5519,36.6552,37.5172,296285.13378645,0
+SAIC.US,D,20151008,000000,37.3912,37.6015,36.9905,37.5658,206508.11482923,0
+SAIC.US,D,20151009,000000,37.6471,37.8742,37.4924,37.6382,154195.99241117,0
+SAIC.US,D,20151012,000000,37.5737,37.7006,37.053,37.6471,185937.15532849,0
+SAIC.US,D,20151013,000000,37.408,37.9208,36.9687,36.9954,424780.28178094,0
+SAIC.US,D,20151014,000000,37.056,37.8941,37.049,37.2325,250604.15387862,0
+SAIC.US,D,20151015,000000,37.3039,37.6471,36.7931,37.6193,194925.54448446,0
+SAIC.US,D,20151016,000000,37.78,37.78,36.6304,37.3277,242893.19479114,0
+SAIC.US,D,20151019,000000,37.049,37.8484,37.049,37.4269,198556.18827028,0
+SAIC.US,D,20151020,000000,37.287,37.5429,37.2156,37.3724,136918.92717542,0
+SAIC.US,D,20151021,000000,37.4368,37.4914,36.693,36.693,159545.67192452,0
+SAIC.US,D,20151022,000000,36.8695,37.7721,36.686,37.7373,236086.61989581,0
+SAIC.US,D,20151023,000000,38.1153,38.5883,37.7195,38.5119,171906.59744915,0
+SAIC.US,D,20151026,000000,38.3612,38.7063,38.3612,38.6161,197305.98046844,0
+SAIC.US,D,20151027,000000,38.4147,38.5021,38.1311,38.5021,268067.74205253,0
+SAIC.US,D,20151028,000000,38.5556,39.9402,38.2115,39.9075,302426.27549693,0
+SAIC.US,D,20151029,000000,39.6506,40.2467,39.3837,40.1525,236769.19302633,0
+SAIC.US,D,20151030,000000,40.1763,40.7158,40.083,40.4421,291316.56600624,0
+SAIC.US,D,20151102,000000,40.4153,40.9638,39.8708,40.3379,319138.73075765,0
+SAIC.US,D,20151103,000000,40.3022,40.3121,39.7984,40.0443,275099.15270577,0
+SAIC.US,D,20151104,000000,40.1009,40.6355,39.8896,40.3984,192191.21903398,0
+SAIC.US,D,20151105,000000,40.3984,40.7962,39.9075,40.5591,214660.67957575,0
+SAIC.US,D,20151106,000000,40.2288,40.8309,39.9164,40.7337,254801.42410366,0
+SAIC.US,D,20151109,000000,40.568,40.578,40.091,40.2467,142002.43341484,0
+SAIC.US,D,20151110,000000,40.1009,40.578,39.7607,40.5591,281333.05176929,0
+SAIC.US,D,20151111,000000,40.5591,41.3169,40.3895,41.2018,329074.85808597,0
+SAIC.US,D,20151112,000000,40.698,41.1195,40.5313,40.6523,298003.16128188,0
+SAIC.US,D,20151113,000000,40.4153,40.6523,39.8519,39.9461,272945.5689439,0
+SAIC.US,D,20151116,000000,39.7984,40.6355,39.7795,40.4421,333157.18985182,0
+SAIC.US,D,20151117,000000,40.568,40.9707,40.2566,40.5125,212844.85356678,0
+SAIC.US,D,20151118,000000,40.6355,41.7116,40.1941,41.6055,352548.5177976,0
+SAIC.US,D,20151119,000000,41.537,41.8446,41.4488,41.783,262737.21894904,0
+SAIC.US,D,20151120,000000,42.04,42.2412,41.669,42.0478,234047.97459314,0
+SAIC.US,D,20151123,000000,41.9248,42.4872,41.906,42.3038,280542.59780427,0
+SAIC.US,D,20151124,000000,42.1172,42.3622,41.4131,42.3038,269313.91692597,0
+SAIC.US,D,20151125,000000,42.4278,43.6794,42.4098,43.5039,253097.51185761,0
+SAIC.US,D,20151127,000000,43.4404,43.733,42.8592,43.5217,195721.03960999,0
+SAIC.US,D,20151130,000000,43.5475,44.5324,43.4404,44.3043,789682.66747848,0
+SAIC.US,D,20151201,000000,44.4263,44.8459,43.9343,44.5621,707057.03879421,0
+SAIC.US,D,20151202,000000,44.0057,46.4675,43.5128,45.5034,650763.40782011,0
+SAIC.US,D,20151203,000000,45.6541,46.0707,43.9978,44.1823,583065.66358264,0
+SAIC.US,D,20151204,000000,44.1664,44.9479,43.5902,43.9343,473200.62829975,0
+SAIC.US,D,20151207,000000,43.9532,44.1198,43.3124,43.5406,404593.45870964,0
+SAIC.US,D,20151208,000000,43.2212,43.3521,42.7352,43.2638,435574.41462488,0
+SAIC.US,D,20151209,000000,43.0446,43.3204,41.916,42.0934,372053.77597048,0
+SAIC.US,D,20151210,000000,43.123,43.6239,42.63,43.1835,338145.92227399,0
+SAIC.US,D,20151211,000000,42.5488,42.9376,41.3348,41.43,397452.15075767,0
+SAIC.US,D,20151214,000000,41.422,41.8882,40.6613,40.8309,267838.87336623,0
+SAIC.US,D,20151215,000000,41.0947,41.8018,40.8904,41.4746,295281.94284868,0
+SAIC.US,D,20151216,000000,41.7652,41.8514,40.9707,41.7206,259564.31253582,0
+SAIC.US,D,20151217,000000,41.8882,42.0658,41.2018,41.3674,444626.32240304,0
+SAIC.US,D,20151218,000000,41.184,41.184,39.4909,39.5415,812933.50789639,0
+SAIC.US,D,20151221,000000,39.8985,40.1435,39.3491,39.5782,206833.77379697,0
+SAIC.US,D,20151222,000000,39.6783,39.7507,39.1279,39.5951,184009.41555662,0
+SAIC.US,D,20151223,000000,39.6873,39.7439,39.5861,39.6873,385769.76543517,0
+SAIC.US,D,20151224,000000,39.6873,40.0097,39.5247,39.6962,243686.67345247,0
+SAIC.US,D,20151228,000000,39.6962,40.1009,39.5782,40.083,402452.98196504,0
+SAIC.US,D,20151229,000000,40.2467,41.3407,40.2467,41.2167,369270.0471472,0
+SAIC.US,D,20151230,000000,41.1026,41.6958,40.9459,40.9638,173210.2415522,0
+SAIC.US,D,20151231,000000,40.7604,41.053,40.3379,40.3707,271397.93267307,0
+SAIC.US,D,20160104,000000,39.5505,39.8073,38.4059,38.6071,351929.46328927,0
+SAIC.US,D,20160105,000000,38.8005,38.8463,38.2719,38.6161,277026.89247764,0
+SAIC.US,D,20160106,000000,38.025,38.3433,37.6382,37.7373,349575.24133983,0
+SAIC.US,D,20160107,000000,37.7373,39.4909,37.7373,39.1993,668832.94348507,0
+SAIC.US,D,20160108,000000,39.4027,39.4027,38.6071,38.6975,527114.83152195,0
+SAIC.US,D,20160111,000000,39.0207,39.5415,38.3136,38.9365,407990.19264866,0
+SAIC.US,D,20160112,000000,39.4205,39.5861,38.5021,39.0119,289294.05241714,0
+SAIC.US,D,20160113,000000,39.0941,39.1567,37.7721,38.2927,389359.07170497,0
+SAIC.US,D,20160114,000000,38.3741,39.3957,38.1906,39.0029,234000.58768452,0
+SAIC.US,D,20160115,000000,38.2065,38.7491,37.7294,38.4633,311352.1542628,0
+SAIC.US,D,20160119,000000,38.8809,39.236,38.0021,38.0359,345685.48190476,0
+SAIC.US,D,20160120,000000,38.0795,39.3857,37.3515,39.0595,422688.20017706,0
+SAIC.US,D,20160121,000000,39.0763,39.1021,37.7542,37.8494,497249.98853947,0
+SAIC.US,D,20160122,000000,38.3315,38.5943,37.7542,38.143,495129.67643684,0
+SAIC.US,D,20160125,000000,38.0438,38.1708,36.9062,37.0361,348876.53649575,0
+SAIC.US,D,20160126,000000,37.0748,38.5705,36.9994,38.5517,499482.21440501,0
+SAIC.US,D,20160127,000000,38.3741,38.4733,35.6396,36.2992,558052.43345697,0
+SAIC.US,D,20160128,000000,36.6394,37.166,36.2168,36.6166,252731.52360594,0
+SAIC.US,D,20160129,000000,36.8199,38.0627,36.56,37.8494,533072.47499055,0
+SAIC.US,D,20160201,000000,37.532,38.0537,37.1482,37.6818,263414.75091907,0
+SAIC.US,D,20160202,000000,37.2652,37.293,36.2168,36.313,265731.66828086,0
+SAIC.US,D,20160203,000000,36.6076,36.6076,35.3192,36.4559,276916.99517893,0
+SAIC.US,D,20160204,000000,36.446,37.2117,36.086,37.0748,420654.59603487,0
+SAIC.US,D,20160205,000000,36.8714,37.0272,36.2992,36.313,475250.3641555,0
+SAIC.US,D,20160208,000000,35.846,36.2942,35.3094,35.967,391789.91929387,0
+SAIC.US,D,20160209,000000,35.479,36.571,35.479,36.2794,586002.64368485,0
+SAIC.US,D,20160210,000000,36.4559,37.6461,36.2446,36.8794,564498.06126113,0
+SAIC.US,D,20160211,000000,36.2258,37.3962,36.2258,37.0599,485144.14573569,0
+SAIC.US,D,20160212,000000,37.541,38.0845,37.2117,37.9317,290629.95994732,0
+SAIC.US,D,20160216,000000,38.3027,38.8889,37.7721,38.6577,221462.21331058,0
+SAIC.US,D,20160217,000000,38.8631,38.9017,38.0438,38.1975,388119.95445621,0
+SAIC.US,D,20160218,000000,38.3126,38.4901,37.6183,37.6917,338061.23077774,0
+SAIC.US,D,20160219,000000,37.6461,38.2927,37.5142,38.2154,226671.74856228,0
+SAIC.US,D,20160222,000000,38.5347,39.4413,38.5347,39.359,290260.94699937,0
+SAIC.US,D,20160223,000000,39.1477,39.5365,39.1389,39.2807,354958.19251243,0
+SAIC.US,D,20160224,000000,39.0119,39.3143,38.4445,39.2807,323451.94767399,0
+SAIC.US,D,20160225,000000,39.4939,39.8301,39.3025,39.5901,276442.11786065,0
+SAIC.US,D,20160226,000000,39.8777,40.0999,39.4721,39.6734,297675.48584995,0
+SAIC.US,D,20160229,000000,39.599,40.1931,39.4751,39.6545,431998.21537236,0
+SAIC.US,D,20160301,000000,39.9442,40.0999,39.2261,40.0721,286831.9496332,0
+SAIC.US,D,20160302,000000,39.9283,40.2209,39.6923,40.2031,256109.1011351,0
+SAIC.US,D,20160303,000000,40.1425,40.4341,40.0166,40.2467,375224.6659195,0
+SAIC.US,D,20160304,000000,40.3121,40.9678,40.0671,40.6226,255139.18185657,0
+SAIC.US,D,20160307,000000,40.4689,40.8606,40.453,40.7922,258955.34034848,0
+SAIC.US,D,20160308,000000,40.5046,40.6375,40.1425,40.4074,312972.38324471,0
+SAIC.US,D,20160309,000000,40.6047,40.6047,39.8678,40.09,196473.18075528,0
+SAIC.US,D,20160310,000000,40.212,40.5046,39.7755,40.1515,272130.9174085,0
+SAIC.US,D,20160311,000000,40.4609,40.8765,40.2288,40.809,285160.30081428,0
+SAIC.US,D,20160314,000000,40.5799,41.429,40.4163,41.1632,224519.1730325,0
+SAIC.US,D,20160315,000000,40.9132,41.1988,40.7109,40.8269,224722.83591635,0
+SAIC.US,D,20160316,000000,40.7644,42.8602,40.7644,42.8254,504683.68379992,0
+SAIC.US,D,20160317,000000,42.7253,42.8443,42.2472,42.388,214351.15232158,0
+SAIC.US,D,20160318,000000,42.6013,42.6528,42.0796,42.1768,541653.53837882,0
+SAIC.US,D,20160321,000000,41.9448,42.8522,41.9448,42.6816,300599.35893489,0
+SAIC.US,D,20160322,000000,42.3602,42.8522,41.9526,42.2194,377753.31202192,0
+SAIC.US,D,20160323,000000,42.275,42.4784,41.794,41.8038,279812.63776513,0
+SAIC.US,D,20160324,000000,41.67,41.9794,41.3754,41.9526,149626.68454186,0
+SAIC.US,D,20160328,000000,41.9794,42.1282,41.0302,41.3407,568014.77481985,0
+SAIC.US,D,20160329,000000,41.6065,46.6063,41.6065,46.0757,1799111.5372363,0
+SAIC.US,D,20160330,000000,46.4308,47.2936,45.8962,46.4109,616371.60271646,0
+SAIC.US,D,20160331,000000,46.3554,47.6626,46.3554,47.369,503228.80488214,0
+SAIC.US,D,20160401,000000,47.0616,48.109,46.9108,48.109,337819.25507416,0
+SAIC.US,D,20160404,000000,48.0464,48.34,47.4236,47.618,294596.34502187,0
+SAIC.US,D,20160405,000000,47.4236,47.6537,46.9961,47.141,262844.09155145,0
+SAIC.US,D,20160406,000000,47.1726,47.5833,46.8741,47.2838,244012.33242021,0
+SAIC.US,D,20160407,000000,47.1231,47.1231,46.1531,46.52,392922.16394021,0
+SAIC.US,D,20160408,000000,46.8007,47.1806,46.0579,46.3068,219901.47002249,0
+SAIC.US,D,20160411,000000,46.4308,47.133,46.1878,46.3931,221984.47753748,0
+SAIC.US,D,20160412,000000,46.3832,46.8741,45.921,46.2255,286172.56584093,0
+SAIC.US,D,20160413,000000,46.7591,47.1687,46.3842,47.0011,276174.93635462,0
+SAIC.US,D,20160414,000000,46.9386,47.1687,46.6043,46.7591,243760.27439565,0
+SAIC.US,D,20160415,000000,46.5905,47.4127,46.5905,47.2808,298133.22322256,0
+SAIC.US,D,20160418,000000,46.9326,47.9264,46.7273,47.6626,185695.17962492,0
+SAIC.US,D,20160419,000000,47.6814,47.985,46.8781,47.503,278536.21592873,0
+SAIC.US,D,20160420,000000,47.3422,47.622,46.8682,47.4851,318781.81659487,0
+SAIC.US,D,20160421,000000,47.376,47.7976,46.9465,47.2262,142146.61060489,0
+SAIC.US,D,20160422,000000,47.01,47.7816,46.8136,47.6814,230280.21124195,0
+SAIC.US,D,20160425,000000,47.4296,47.86,47.4216,47.6994,156318.32097799,0
+SAIC.US,D,20160426,000000,47.744,48.0196,47.1687,47.9216,172152.60608112,0
+SAIC.US,D,20160427,000000,47.7728,48.1168,47.138,47.8412,141381.36244231,0
+SAIC.US,D,20160428,000000,47.734,48.0564,47.4851,47.5734,281383.46337421,0
+SAIC.US,D,20160429,000000,47.5128,47.734,46.9068,47.4296,289282.96186405,0
+SAIC.US,D,20160502,000000,47.4394,47.6626,47.1459,47.609,203732.45186273,0
+SAIC.US,D,20160503,000000,47.0666,47.0666,46.3564,46.7858,212521.21106324,0
+SAIC.US,D,20160504,000000,46.4595,46.8474,46.282,46.5905,208745.38185527,0
+SAIC.US,D,20160505,000000,46.8335,47.503,46.4506,46.6827,196167.68642951,0
+SAIC.US,D,20160506,000000,46.4219,47.503,46.3485,47.4127,227467.2436878,0
+SAIC.US,D,20160509,000000,47.129,47.6904,46.6182,47.3244,208571.96593437,0
+SAIC.US,D,20160510,000000,47.3522,47.6904,47.0199,47.6626,155579.28684997,0
+SAIC.US,D,20160511,000000,47.6716,47.6716,46.8602,46.9158,192124.6757155,0
+SAIC.US,D,20160512,000000,47.1608,47.5396,46.8513,47.253,164911.48315144,0
+SAIC.US,D,20160513,000000,47.0378,47.4662,46.8136,46.9545,133754.086619,0
+SAIC.US,D,20160516,000000,47.0666,47.9216,47.0666,47.4296,404153.86951479,0
+SAIC.US,D,20160517,000000,47.2907,47.5208,45.798,45.9666,234689.21020763,0
+SAIC.US,D,20160518,000000,45.9111,47.0477,45.9111,46.5706,279847.92588856,0
+SAIC.US,D,20160519,000000,46.2255,47.01,45.8595,46.5617,371165.52349192,0
+SAIC.US,D,20160520,000000,46.8513,47.6458,46.5141,47.617,280077.80280697,0
+SAIC.US,D,20160523,000000,47.5396,47.5396,46.7769,46.8136,166370.39499762,0
+SAIC.US,D,20160524,000000,47.0199,48.7358,47.0199,48.6892,318126.465731,0
+SAIC.US,D,20160525,000000,48.7448,49.1028,47.9592,47.978,254375.9501582,0
+SAIC.US,D,20160526,000000,47.985,48.6019,47.985,48.1556,186964.54383662,0
+SAIC.US,D,20160527,000000,48.2617,48.8429,48.0654,48.8012,283277.93148683,0
+SAIC.US,D,20160531,000000,48.9134,49.0928,48.3708,48.7526,207643.38417187,0
+SAIC.US,D,20160601,000000,48.5761,49.6731,48.5761,49.557,286237.09269522,0
+SAIC.US,D,20160602,000000,49.2466,49.9211,49.2307,49.9211,197261.61825612,0
+SAIC.US,D,20160603,000000,49.81,50.0252,49.4777,49.8556,177809.79638445,0
+SAIC.US,D,20160606,000000,49.8,50.3277,49.2575,50.2007,284056.28666669,0
+SAIC.US,D,20160607,000000,50.0857,50.7819,50.0351,50.7551,260142.02952813,0
+SAIC.US,D,20160608,000000,50.7889,51.6299,50.7641,51.4802,249523.32906928,0
+SAIC.US,D,20160609,000000,51.3711,51.6469,50.3425,51.0677,434853.52867463,0
+SAIC.US,D,20160610,000000,50.6739,51.3077,50.2473,51.2105,464000.51040314,0
+SAIC.US,D,20160613,000000,54.9447,55.3275,51.8165,52.3163,1164776.2632252,0
+SAIC.US,D,20160614,000000,52.1665,52.2558,50.4844,51.8263,758186.50496103,0
+SAIC.US,D,20160615,000000,52.0505,52.0505,50.6203,50.7115,412380.03520447,0
+SAIC.US,D,20160616,000000,50.7215,51.0319,50.1541,51.0131,350864.77019351,0
+SAIC.US,D,20160617,000000,51.1291,51.1935,49.8833,50.1353,605908.17000075,0
+SAIC.US,D,20160620,000000,50.8891,51.8531,50.6511,51.4871,409048.83635183,0
+SAIC.US,D,20160621,000000,51.506,52.0317,51.4425,51.8363,295910.0714459,0
+SAIC.US,D,20160622,000000,51.8165,52.2122,51.4871,51.5943,261443.65716698,0
+SAIC.US,D,20160623,000000,51.7807,52.3163,51.3711,52.2558,406075.55989407,0
+SAIC.US,D,20160624,000000,48.834,51.4713,48.834,50.6302,761708.25968023,0
+SAIC.US,D,20160627,000000,50.05,50.2285,48.9679,49.1643,259643.96287159,0
+SAIC.US,D,20160628,000000,49.5382,49.8853,49.1196,49.324,233125.44222322,0
+SAIC.US,D,20160629,000000,49.81,50.4061,49.5868,50.2999,280686.77499431,0
+SAIC.US,D,20160630,000000,50.3337,52.1943,50.3337,52.1309,397000.46277766,0
+SAIC.US,D,20160701,000000,51.7986,52.595,51.7222,51.9711,192427.14534498,0
+SAIC.US,D,20160705,000000,51.8263,52.1665,51.1559,51.8809,370364.9872059,0
+SAIC.US,D,20160706,000000,51.747,52.1576,51.6022,51.9969,157638.09679461,0
+SAIC.US,D,20160707,000000,51.9613,52.2469,51.5853,51.7103,193187.35234706,0
+SAIC.US,D,20160708,000000,52.2469,52.9005,52.0941,52.7369,198613.65749988,0
+SAIC.US,D,20160711,000000,52.8182,53.1406,52.7904,52.8549,189650.47414638,0
+SAIC.US,D,20160712,000000,53.0235,53.2834,52.7736,53.0414,201769.42396742,0
+SAIC.US,D,20160713,000000,53.1673,53.8696,53.1584,53.8328,164210.76184315,0
+SAIC.US,D,20160714,000000,53.8874,54.299,53.3548,53.6534,175619.91626703,0
+SAIC.US,D,20160715,000000,53.931,54.059,53.2388,53.3736,161156.82681753,0
+SAIC.US,D,20160718,000000,53.2675,53.6354,52.9789,53.0969,152431.58623922,0
+SAIC.US,D,20160719,000000,53.08,53.8784,53.08,53.3568,107676.16339757,0
+SAIC.US,D,20160720,000000,53.7962,54.5688,53.7248,54.292,255066.58914551,0
+SAIC.US,D,20160721,000000,54.173,54.7036,53.3568,53.7773,135037.56608008,0
+SAIC.US,D,20160722,000000,53.7773,55.026,53.7059,54.9744,187839.68929791,0
+SAIC.US,D,20160725,000000,54.8197,55.0171,54.416,54.7592,158928.63388039,0
+SAIC.US,D,20160726,000000,54.5777,55.387,54.5777,55.1708,171859.21054053,0
+SAIC.US,D,20160727,000000,55.3494,55.8363,55.278,55.761,289231.54202705,0
+SAIC.US,D,20160728,000000,55.6122,55.8631,54.8465,54.8742,199875.9640869,0
+SAIC.US,D,20160729,000000,54.9457,55.2333,54.059,54.5688,303445.59814827,0
+SAIC.US,D,20160801,000000,54.6224,55.3494,54.2832,55.1609,155961.40681521,0
+SAIC.US,D,20160802,000000,54.9358,55.154,53.7516,53.8328,196089.04432585,0
+SAIC.US,D,20160803,000000,53.8696,54.299,53.5988,54.1106,195587.95297301,0
+SAIC.US,D,20160804,000000,54.2832,54.4606,53.9479,53.9746,88928.087530482,0
+SAIC.US,D,20160805,000000,54.0848,54.8416,53.7773,54.6134,201401.41925156,0
+SAIC.US,D,20160808,000000,54.5082,54.5777,53.8874,54.3526,107948.38606411,0
+SAIC.US,D,20160809,000000,54.2186,54.9268,53.9222,54.7592,125593.4560157,0
+SAIC.US,D,20160810,000000,54.6938,55.6826,54.1899,55.4406,177320.80381679,0
+SAIC.US,D,20160811,000000,55.6826,55.9068,55.2333,55.3047,207508.28107071,0
+SAIC.US,D,20160812,000000,55.1609,55.27,54.6848,54.9655,167564.14180196,0
+SAIC.US,D,20160815,000000,55.0875,56.2658,55.0608,55.3404,190593.17115825,0
+SAIC.US,D,20160816,000000,55.2968,55.3494,54.4696,54.5956,218869.04035387,0
+SAIC.US,D,20160817,000000,54.5956,54.7404,54.1899,54.6134,184593.18194152,0
+SAIC.US,D,20160818,000000,54.7036,55.6826,54.6224,55.4049,187743.90724857,0
+SAIC.US,D,20160819,000000,55.2154,55.7699,54.8416,55.6023,166681.93871598,0
+SAIC.US,D,20160822,000000,55.3593,56.4007,55.2056,56.2123,250341.00530097,0
+SAIC.US,D,20160823,000000,56.4543,56.7241,56.1755,56.5713,205787.22887898,0
+SAIC.US,D,20160824,000000,56.4007,56.8331,56.4007,56.6537,266412.22494719,0
+SAIC.US,D,20160825,000000,56.3839,57.3351,56.3839,57.0037,181941.5315231,0
+SAIC.US,D,20160826,000000,57.0037,57.6117,56.7042,57.2893,160290.75544513,0
+SAIC.US,D,20160829,000000,57.3261,57.6683,57.1655,57.2607,160094.15018597,0
+SAIC.US,D,20160830,000000,57.2983,57.4599,57.0305,57.2795,180752.82587926,0
+SAIC.US,D,20160831,000000,57.1723,57.701,57.0305,57.3083,258619.59905976,0
+SAIC.US,D,20160901,000000,57.3351,57.6683,56.7509,57.4769,205115.74630154,0
+SAIC.US,D,20160902,000000,57.7575,58.3487,57.4689,57.8815,350326.37425303,0
+SAIC.US,D,20160906,000000,58.1691,58.6184,57.9192,58.5827,316365.08425534,0
+SAIC.US,D,20160907,000000,58.6006,59.3187,58.6006,59.0062,350230.5922037,0
+SAIC.US,D,20160908,000000,60.0566,62.7048,59.8136,62.5521,947805.72391236,0
+SAIC.US,D,20160909,000000,61.6822,61.7893,60.0388,60.0476,477814.29838136,0
+SAIC.US,D,20160912,000000,60.0476,60.9542,59.1501,60.7052,470900.85088362,0
+SAIC.US,D,20160913,000000,60.2877,60.5486,59.6073,60.0388,476967.38341883,0
+SAIC.US,D,20160914,000000,60.0656,60.2828,59.1124,59.5082,311063.7998827,0
+SAIC.US,D,20160915,000000,59.3921,59.895,59.272,59.759,345526.18123324,0
+SAIC.US,D,20160916,000000,59.9922,60.2352,59.3822,60.0388,872459.53097749,0
+SAIC.US,D,20160919,000000,60.0388,61.4531,60.0388,60.9364,305761.50727797,0
+SAIC.US,D,20160920,000000,61.1883,61.4482,60.731,60.7568,223463.55402563,0
+SAIC.US,D,20160921,000000,61.1347,61.583,60.7816,61.467,352782.4276444,0
+SAIC.US,D,20160922,000000,61.9074,63.4844,61.6634,63.4269,392137.75936776,0
+SAIC.US,D,20160923,000000,62.9745,62.9745,62.199,62.6175,226271.48041927,0
+SAIC.US,D,20160926,000000,62.4618,63.1343,62.2377,62.2902,192596.52833748,0
+SAIC.US,D,20160927,000000,62.2813,63.0727,62.1315,63.0727,242545.35471724,0
+SAIC.US,D,20160928,000000,63.0301,63.0301,62.1871,62.9299,199557.36274386,0
+SAIC.US,D,20160929,000000,62.7395,63.1918,62.2109,62.2188,203648.76859858,0
+SAIC.US,D,20160930,000000,62.1513,62.7048,61.7616,62.2991,266428.35666076,0
+SAIC.US,D,20161003,000000,61.9699,62.6543,61.7993,62.0214,297760.1773462,0
+SAIC.US,D,20161004,000000,62.2188,62.5897,61.6009,61.6723,142077.04259011,0
+SAIC.US,D,20161005,000000,62.0036,62.4449,61.3589,61.6386,385765.73250677,0
+SAIC.US,D,20161006,000000,61.6098,62.1117,61.1169,62.0125,217147.98816215,0
+SAIC.US,D,20161007,000000,61.9699,62.1603,61.3658,61.71,361415.91910177,0
+SAIC.US,D,20161010,000000,61.9153,63.0113,61.9153,62.9557,223634.95348233,0
+SAIC.US,D,20161011,000000,62.7315,62.7315,61.2508,61.7616,291553.50054933,0
+SAIC.US,D,20161012,000000,61.8994,62.4905,61.3301,62.1891,139126.95547061,0
+SAIC.US,D,20161013,000000,61.6535,62.683,61.5721,62.2397,245489.39244416,0
+SAIC.US,D,20161014,000000,62.5838,62.8823,60.9959,61.0216,370363.97897381,0
+SAIC.US,D,20161017,000000,60.8798,61.4293,60.7182,61.0564,228407.92423549,0
+SAIC.US,D,20161018,000000,61.835,61.835,60.9681,60.986,139638.12914442,0
+SAIC.US,D,20161019,000000,60.7866,61.1238,60.6716,60.8798,236435.46820181,0
+SAIC.US,D,20161020,000000,60.8312,61.3063,60.5982,60.6626,183779.53863823,0
+SAIC.US,D,20161021,000000,60.381,60.9582,60.2896,60.6448,158753.20149528,0
+SAIC.US,D,20161024,000000,61.4561,62.0601,61.0663,61.953,199528.12401301,0
+SAIC.US,D,20161025,000000,61.7893,62.4221,61.5999,62.4132,241129.79685129,0
+SAIC.US,D,20161026,000000,62.4132,63.6501,62.3209,62.6661,578448.96880471,0
+SAIC.US,D,20161027,000000,62.6661,63.1403,61.0464,61.4462,254255.9705385,0
+SAIC.US,D,20161028,000000,61.5999,62.5789,61.473,62.0135,241836.56755217,0
+SAIC.US,D,20161031,000000,62.1037,62.4132,61.7794,62.1712,230700.64402692,0
+SAIC.US,D,20161101,000000,62.3398,62.3953,61.5265,61.7259,262979.19465262,0
+SAIC.US,D,20161102,000000,61.6535,62.2664,61.1576,61.2131,257854.35089719,0
+SAIC.US,D,20161103,000000,61.3014,62.1663,61.3014,61.4918,272132.9338727,0
+SAIC.US,D,20161104,000000,61.7715,62.3547,61.348,61.8697,328702.82044171,0
+SAIC.US,D,20161107,000000,62.7534,63.9555,62.7534,63.7463,356550.19099558,0
+SAIC.US,D,20161108,000000,63.3763,64.5139,63.1889,64.0646,240823.29429342,0
+SAIC.US,D,20161109,000000,62.9259,67.3198,62.3953,67.3109,503651.2541313,0
+SAIC.US,D,20161110,000000,68.1619,68.6201,65.6248,67.8991,524879.58096011,0
+SAIC.US,D,20161111,000000,69.8451,71.9021,69.0971,71.7404,558136.11672113,0
+SAIC.US,D,20161114,000000,72.2175,74.1387,72.2175,73.3998,406157.22669403,0
+SAIC.US,D,20161115,000000,73.0764,73.3998,71.6422,71.9924,484641.03791867,0
+SAIC.US,D,20161116,000000,71.8952,72.1728,71.2078,71.666,570776.32253697,0
+SAIC.US,D,20161117,000000,71.4062,72.0926,70.6236,71.3159,504531.44075308,0
+SAIC.US,D,20161118,000000,71.2713,72.0736,70.9648,71.7146,417471.60730067,0
+SAIC.US,D,20161121,000000,72.3276,73.002,71.7682,72.9673,373019.66232061,0
+SAIC.US,D,20161122,000000,73.0675,74.6921,72.6658,74.6455,304363.08935769,0
+SAIC.US,D,20161123,000000,73.979,74.8717,73.979,74.8637,267233.93410727,0
+SAIC.US,D,20161125,000000,75.0591,75.7455,74.4203,75.7355,107116.59458304,0
+SAIC.US,D,20161128,000000,75.6383,76.1432,75.0005,75.7455,267582.78241326,0
+SAIC.US,D,20161129,000000,74.6277,76.3604,74.5959,76.0619,355124.55080865,0
+SAIC.US,D,20161130,000000,76.2424,76.3941,74.4293,74.4917,513526.88753374,0
+SAIC.US,D,20161201,000000,74.4382,74.5909,72.3376,72.8036,366625.45435347,0
+SAIC.US,D,20161202,000000,72.7938,73.2391,72.3376,73.2103,317223.08977096,0
+SAIC.US,D,20161205,000000,73.4742,73.7707,72.9941,73.3006,425316.66125721,0
+SAIC.US,D,20161206,000000,73.736,74.104,72.5072,73.8342,356765.95266461,0
+SAIC.US,D,20161207,000000,73.8253,74.2845,73.6695,74.0851,395241.0977662,0
+SAIC.US,D,20161208,000000,74.2944,79.2288,71.2624,77.505,1220722.0541254,0
+SAIC.US,D,20161209,000000,78.2638,80.5201,78.2638,79.9756,710099.88326675,0
+SAIC.US,D,20161212,000000,79.4073,79.4073,76.2513,76.7571,632774.53072301,0
+SAIC.US,D,20161213,000000,76.9188,77.4682,76.4864,76.6123,793786.17211839,0
+SAIC.US,D,20161214,000000,76.6758,77.2164,75.6839,76.0073,571726.07717354,0
+SAIC.US,D,20161215,000000,75.9617,77.4682,75.9171,76.0995,450069.76750152,0
+SAIC.US,D,20161216,000000,76.3941,77.3344,75.2297,75.2941,1901795.9435155,0
+SAIC.US,D,20161219,000000,75.7623,77.6746,75.7623,77.0279,629913.16802816,0
+SAIC.US,D,20161220,000000,77.614,78.1248,76.6659,77.2709,398321.24682637,0
+SAIC.US,D,20161221,000000,76.9188,77.3244,76.6768,76.9902,265041.02929356,0
+SAIC.US,D,20161222,000000,77.0368,77.0458,76.0162,76.288,248962.75202265,0
+SAIC.US,D,20161223,000000,76.288,76.7829,75.4241,76.6371,195439.74285457,0
+SAIC.US,D,20161227,000000,76.6371,77.4236,76.4397,76.9466,212220.75789796,0
+SAIC.US,D,20161228,000000,77.1975,77.2164,75.8506,76.0351,233693.07689455,0
+SAIC.US,D,20161229,000000,75.8645,77.4772,75.7355,77.0368,251654.731725,0
+SAIC.US,D,20161230,000000,76.9,77.0001,75.9259,76.5052,318941.11726639,0
+SAIC.US,D,20170103,000000,76.647,77.135,75.3507,75.8545,262425.67523068,0
+SAIC.US,D,20170104,000000,76.3346,77.1796,76.1353,77.0735,368554.20235743,0
+SAIC.US,D,20170105,000000,76.6827,77.38,75.6572,76.5687,333191.46974316,0
+SAIC.US,D,20170106,000000,76.5766,77.8064,75.7355,77.2362,420601.15973367,0
+SAIC.US,D,20170109,000000,76.8206,77.1975,75.5381,76.1184,384967.21268496,0
+SAIC.US,D,20170110,000000,75.9171,77.505,75.6572,76.7214,307976.59319784,0
+SAIC.US,D,20170111,000000,76.5845,76.9109,75.7514,76.7304,389819.83377388,0
+SAIC.US,D,20170112,000000,76.3505,77.0468,75.2169,77.011,402575.98628102,0
+SAIC.US,D,20170113,000000,77.1816,78.0198,76.6371,76.7928,415113.35242285,0
+SAIC.US,D,20170117,000000,76.2681,76.892,75.4529,76.1938,486763.36648549,0
+SAIC.US,D,20170118,000000,76.3237,76.9287,76.0043,76.1333,252029.79406555,0
+SAIC.US,D,20170119,000000,76.2205,76.7026,75.5709,75.7415,249370.07779035,0
+SAIC.US,D,20170120,000000,75.6959,76.3763,75.0343,75.3447,284723.73631574,0
+SAIC.US,D,20170123,000000,75.5133,75.9865,74.2181,74.3469,289206.33622458,0
+SAIC.US,D,20170124,000000,74.6475,75.0919,73.9869,74.5453,395864.18520292,0
+SAIC.US,D,20170125,000000,74.9281,75.8516,74.4849,74.6009,343244.55199488,0
+SAIC.US,D,20170126,000000,74.5553,75.2615,74.2964,74.9649,178999.51026039,0
+SAIC.US,D,20170127,000000,74.8557,75.6175,74.4849,75.6076,220591.1007777,0
+SAIC.US,D,20170130,000000,74.9739,75.0919,72.4744,73.2877,282234.41126514,0
+SAIC.US,D,20170131,000000,73.1369,74.0484,72.7015,73.7251,246819.25058175,0
+SAIC.US,D,20170201,000000,74.3381,74.9271,72.7114,73.1518,341932.84203505,0
+SAIC.US,D,20170202,000000,73.0348,75.2981,72.5994,74.2745,351230.75844517,0
+SAIC.US,D,20170203,000000,74.8647,75.1097,74.1773,74.8835,235456.4748344,0
+SAIC.US,D,20170206,000000,74.4303,75.2169,74.1575,74.5632,339830.67811018,0
+SAIC.US,D,20170207,000000,74.6475,75.9319,74.3619,74.8271,236432.44350551,0
+SAIC.US,D,20170208,000000,74.5919,74.5919,72.7442,73.9215,306513.64842327,0
+SAIC.US,D,20170209,000000,73.9701,75.2615,73.9701,74.8171,326176.19080348,0
+SAIC.US,D,20170210,000000,75.0919,76.1769,74.5374,75.5332,287611.31304514,0
+SAIC.US,D,20170213,000000,75.8337,76.9109,75.8337,76.6659,283328.34309175,0
+SAIC.US,D,20170214,000000,76.647,77.0289,75.9141,76.7482,249260.18049164,0
+SAIC.US,D,20170215,000000,76.5498,78.3956,76.5131,78.1972,323637.46238007,0
+SAIC.US,D,20170216,000000,78.4859,79.8616,78.4859,79.8447,326450.42993421,0
+SAIC.US,D,20170217,000000,79.5293,80.0817,78.9758,79.3458,262685.79911203,0
+SAIC.US,D,20170221,000000,79.1911,80.1075,79.0384,80.0322,245233.3014912,0
+SAIC.US,D,20170222,000000,79.7445,80.6669,79.085,80.1353,174054.13181843,0
+SAIC.US,D,20170223,000000,80.3783,80.5787,79.0026,79.7029,208823.01572683,0
+SAIC.US,D,20170224,000000,78.8479,80.5519,78.8479,80.5519,249291.43568668,0
+SAIC.US,D,20170227,000000,80.1443,81.3741,80.1443,80.8048,292410.49783285,0
+SAIC.US,D,20170228,000000,80.7513,80.7513,78.7488,78.7488,440781.93341238,0
+SAIC.US,D,20170301,000000,79.7445,81.1559,79.5115,80.7324,336365.38438847,0
+SAIC.US,D,20170302,000000,80.4497,80.7135,79.9469,80.4497,289282.96186405,0
+SAIC.US,D,20170303,000000,80.0897,80.5876,79.6444,79.7197,193657.18850485,0
+SAIC.US,D,20170306,000000,78.9481,79.2774,78.4958,79.0562,190179.79599796,0
+SAIC.US,D,20170307,000000,79.0026,79.6156,78.839,79.1197,196586.10275029,0
+SAIC.US,D,20170308,000000,79.3706,79.7197,78.6208,78.7041,192390.84898944,0
+SAIC.US,D,20170309,000000,78.6486,78.6486,77.7728,77.877,225481.02645425,0
+SAIC.US,D,20170310,000000,78.3302,78.3868,77.7044,78.1308,218684.53387989,0
+SAIC.US,D,20170313,000000,77.9126,78.8668,77.87,78.8122,254555.41547168,0
+SAIC.US,D,20170314,000000,78.713,79.2288,77.6964,79.0562,234940.26000009,0
+SAIC.US,D,20170315,000000,79.2476,80.2226,78.9838,80.0322,297987.02956831,0
+SAIC.US,D,20170316,000000,80.1641,80.4229,78.6396,78.6942,265999.85801901,0
+SAIC.US,D,20170317,000000,78.5216,79.4758,77.1548,79.2764,682534.81770039,0
+SAIC.US,D,20170320,000000,79.3379,79.5968,78.5048,78.7864,182538.40492527,0
+SAIC.US,D,20170321,000000,79.0116,79.1554,76.9724,77.3453,280664.59388815,0
+SAIC.US,D,20170322,000000,77.4614,78.2072,77.3195,78.1686,245113.3218715,0
+SAIC.US,D,20170323,000000,78.3778,79.329,77.9513,78.8568,281233.23679157,0
+SAIC.US,D,20170324,000000,78.7586,78.8638,77.8006,77.9513,196264.47671094,0
+SAIC.US,D,20170327,000000,77.1013,78.0276,76.2681,77.6022,358568.67165629,0
+SAIC.US,D,20170328,000000,77.1102,77.7678,76.6371,77.3909,272496.90566017,0
+SAIC.US,D,20170329,000000,77.1816,78.5136,77.1142,78.0942,348130.44474303,0
+SAIC.US,D,20170330,000000,73.3452,73.7955,65.838,67.8832,2250207.6850139,0
+SAIC.US,D,20170331,000000,68.1193,69.1229,67.3129,67.3674,1039208.0130119,0
+SAIC.US,D,20170403,000000,67.0689,67.3585,65.6585,66.1366,824135.97474012,0
+SAIC.US,D,20170404,000000,65.709,67.4587,65.1953,66.8686,577000.13927951,0
+SAIC.US,D,20170405,000000,66.7872,67.3297,65.4314,65.8281,580790.08373686,0
+SAIC.US,D,20170406,000000,65.6585,66.0454,65.1229,66.0156,324775.756419,0
+SAIC.US,D,20170407,000000,65.7358,66.451,65.238,66.1366,758701.71156323,0
+SAIC.US,D,20170410,000000,65.9788,66.6067,65.4393,65.6932,328539.48684179,0
+SAIC.US,D,20170411,000000,65.717,66.33,65.227,66.3022,347097.00684232,0
+SAIC.US,D,20170412,000000,65.9452,66.3548,64.9464,65.0009,382646.26239477,0
+SAIC.US,D,20170413,000000,64.7837,65.1467,63.6471,63.7453,720640.94985402,0
+SAIC.US,D,20170417,000000,63.7453,65.345,63.6471,65.2022,575402.09140378,0
+SAIC.US,D,20170418,000000,64.7004,65.3183,64.7004,65.1844,239245.41105965,0
+SAIC.US,D,20170419,000000,65.4304,66.3924,65.3183,65.5176,334231.96526856,0
+SAIC.US,D,20170420,000000,65.963,66.1902,65.1983,66.1028,304436.69030086,0
+SAIC.US,D,20170421,000000,65.9014,66.1574,65.5632,65.7528,289864.71178475,0
+SAIC.US,D,20170424,000000,66.5392,67.6461,66.5392,67.4914,231870.1932609,0
+SAIC.US,D,20170425,000000,68.0647,68.6578,67.4835,67.538,311577.99825282,0
+SAIC.US,D,20170426,000000,67.6372,68.51,67.3198,68.2095,264469.36169384,0
+SAIC.US,D,20170427,000000,68.4902,68.8493,67.0004,67.4468,243113.99762066,0
+SAIC.US,D,20170428,000000,67.5202,67.7731,66.2169,66.3746,486781.51466326,0
+SAIC.US,D,20170501,000000,66.3468,67.7374,66.1296,66.8011,413811.724784,0
+SAIC.US,D,20170502,000000,66.683,67.4101,66.1376,66.6642,258327.21175126,0
+SAIC.US,D,20170503,000000,66.5304,67.0699,65.4116,66.0472,236473.78102154,0
+SAIC.US,D,20170504,000000,66.4094,67.5926,65.4869,67.5737,268394.40925236,0
+SAIC.US,D,20170505,000000,67.7632,68.5179,67.1195,67.7731,211257.89624412,0
+SAIC.US,D,20170508,000000,67.3664,67.6293,66.806,66.9022,309230.83392807,0
+SAIC.US,D,20170509,000000,67.1393,67.1482,65.8866,66.1574,211477.69084154,0
+SAIC.US,D,20170510,000000,65.8668,66.683,65.713,66.6642,202355.20681652,0
+SAIC.US,D,20170511,000000,66.4818,66.4818,65.601,66.0374,179358.44088737,0
+SAIC.US,D,20170512,000000,65.848,66.6008,65.848,66.5392,160764.62453131,0
+SAIC.US,D,20170515,000000,66.6642,68.3196,66.4818,67.7731,645762.57661276,0
+SAIC.US,D,20170516,000000,68.149,68.4128,67.4101,67.7731,243134.16226263,0
+SAIC.US,D,20170517,000000,66.6742,67.0461,64.7648,65.0525,260492.89429832,0
+SAIC.US,D,20170518,000000,65.1566,66.4916,65.0624,65.592,298849.06801232,0
+SAIC.US,D,20170519,000000,65.9194,66.0036,65.2717,65.4026,482755.64389493,0
+SAIC.US,D,20170522,000000,65.6486,66.8646,65.6486,66.7476,312484.39890915,0
+SAIC.US,D,20170523,000000,66.9201,67.7126,66.437,67.4656,146349.93022253,0
+SAIC.US,D,20170524,000000,67.3843,68.2829,67.2514,68.149,200827.73518766,0
+SAIC.US,D,20170525,000000,68.3107,69.7835,67.4755,69.5653,304506.25831564,0
+SAIC.US,D,20170526,000000,69.9661,70.338,68.8125,70.1743,242146.09480633,0
+SAIC.US,D,20170530,000000,69.7577,70.1198,69.0485,69.0773,193682.3943073,0
+SAIC.US,D,20170531,000000,69.3561,69.7221,67.7374,69.1021,480166.5038666,0
+SAIC.US,D,20170601,000000,68.9097,70.1644,68.1291,70.1198,258550.03104498,0
+SAIC.US,D,20170602,000000,70.3023,71.2574,70.2041,70.6504,319128.64843667,0
+SAIC.US,D,20170605,000000,70.6583,71.1939,70.1644,70.6583,268889.45121261,0
+SAIC.US,D,20170606,000000,69.9661,70.1941,69.3829,69.4185,405395.00322775,0
+SAIC.US,D,20170607,000000,69.5574,69.5574,68.4217,69.0863,597332.14777298,0
+SAIC.US,D,20170608,000000,69.1101,70.6583,68.8036,70.214,388979.97643602,0
+SAIC.US,D,20170609,000000,70.7466,71.1662,69.6377,70.0662,432835.04801391,0
+SAIC.US,D,20170612,000000,70.0662,74.0841,70.0662,74.0573,891396.14624696,0
+SAIC.US,D,20170613,000000,66.446,69.0953,65.9282,67.7632,2189886.1668072,0
+SAIC.US,D,20170614,000000,67.8385,68.4455,67.0461,67.4468,586573.30305247,0
+SAIC.US,D,20170615,000000,66.7198,67.3278,66.2824,67.1393,424101.74157881,0
+SAIC.US,D,20170616,000000,66.2169,67.1393,63.8107,64.5556,779315.01681211,0
+SAIC.US,D,20170619,000000,64.7083,65.6099,64.0557,64.8184,571403.44290209,0
+SAIC.US,D,20170620,000000,64.6736,64.983,64.1569,64.873,324695.09785114,0
+SAIC.US,D,20170621,000000,65.0267,65.474,64.7182,64.9553,273037.31806484,0
+SAIC.US,D,20170622,000000,64.8829,65.3936,64.264,64.983,187424.29767343,0
+SAIC.US,D,20170623,000000,65.0188,65.2122,64.2907,64.4018,443371.0734407,0
+SAIC.US,D,20170626,000000,64.5189,65.0773,63.8901,63.9387,307675.13180046,0
+SAIC.US,D,20170627,000000,63.7453,63.8018,62.2009,62.9091,554510.51409579,0
+SAIC.US,D,20170628,000000,63.2633,64.4723,62.6929,64.2362,234167.95421282,0
+SAIC.US,D,20170629,000000,64.2173,64.2173,62.4449,62.8367,262494.23501336,0
+SAIC.US,D,20170630,000000,62.9369,63.6917,62.8367,63.1283,270336.26427361,0
+SAIC.US,D,20170703,000000,63.41,64.3086,63.1015,63.8107,137407.91974308,0
+SAIC.US,D,20170705,000000,63.7264,64.4147,63.4487,64.1836,229388.93406708,0
+SAIC.US,D,20170706,000000,63.5449,64.264,63.1719,63.2821,375447.48521322,0
+SAIC.US,D,20170707,000000,63.6559,64.8016,63.4299,64.7282,192616.69297945,0
+SAIC.US,D,20170710,000000,64.5466,64.7738,63.7919,63.9089,278607.80040771,0
+SAIC.US,D,20170711,000000,64.0983,65.0812,64.0983,64.8085,198148.86250259,0
+SAIC.US,D,20170712,000000,65.4244,66.3806,64.993,66.1088,230470.76710851,0
+SAIC.US,D,20170713,000000,66.1604,66.2992,64.993,65.5474,270632.6845105,0
+SAIC.US,D,20170714,000000,65.5286,66.2626,64.9563,65.6704,231063.60758229,0
+SAIC.US,D,20170717,000000,64.5903,65.3292,62.3537,64.4802,414668.72206752,0
+SAIC.US,D,20170718,000000,64.0775,64.4346,63.1501,63.5033,449180.50679086,0
+SAIC.US,D,20170719,000000,63.9773,65.2836,63.9773,64.8829,396431.81987424,0
+SAIC.US,D,20170720,000000,65.0456,65.2687,64.4445,64.5457,161014.66609168,0
+SAIC.US,D,20170721,000000,64.9106,65.2479,63.5111,63.896,367010.599015,0
+SAIC.US,D,20170724,000000,63.8861,63.8861,63.1293,63.6133,218485.91215654,0
+SAIC.US,D,20170725,000000,63.8593,65.2736,63.6411,64.7738,482207.16563348,0
+SAIC.US,D,20170726,000000,64.8531,65.6337,64.4971,65.5574,327046.29510428,0
+SAIC.US,D,20170727,000000,65.6892,65.7388,64.5278,65.2736,267801.56877859,0
+SAIC.US,D,20170728,000000,64.9662,65.7528,64.8928,65.238,189168.53920341,0
+SAIC.US,D,20170731,000000,65.843,66.214,64.1638,64.3066,271103.52890038,0
+SAIC.US,D,20170801,000000,64.5546,65.7478,64.0775,65.5574,245829.16666126,0
+SAIC.US,D,20170802,000000,65.348,65.348,64.0517,64.0517,194943.69266223,0
+SAIC.US,D,20170803,000000,64.0953,66.2626,63.8067,66.0622,286516.37298644,0
+SAIC.US,D,20170804,000000,66.1604,66.1604,65.0733,65.348,171685.79461963,0
+SAIC.US,D,20170807,000000,65.238,65.4442,64.6726,65.2479,164810.65994161,0
+SAIC.US,D,20170808,000000,64.9394,65.9848,64.262,64.626,230208.62676297,0
+SAIC.US,D,20170809,000000,64.2421,64.3542,63.5211,63.651,189096.95472443,0
+SAIC.US,D,20170810,000000,63.3485,63.651,62.562,63.2563,319495.64492043,0
+SAIC.US,D,20170811,000000,63.0003,63.7303,62.682,63.2939,217676.30178164,0
+SAIC.US,D,20170814,000000,63.7303,64.5824,63.3207,64.508,372142.50039512,0
+SAIC.US,D,20170815,000000,64.5457,65.0019,63.6133,64.499,193224.6569347,0
+SAIC.US,D,20170816,000000,64.6825,66.1732,64.6369,65.587,179256.60944545,0
+SAIC.US,D,20170817,000000,65.3391,65.348,63.531,63.5587,174604.62654409,0
+SAIC.US,D,20170818,000000,63.0479,63.6867,62.9191,63.1451,176348.86807407,0
+SAIC.US,D,20170821,000000,62.9279,64.2342,62.9279,63.6411,166113.29581256,0
+SAIC.US,D,20170822,000000,63.8593,65.1576,63.8593,65.0277,145943.61268693,0
+SAIC.US,D,20170823,000000,64.626,65.0733,64.2987,64.7282,150294.13419091,0
+SAIC.US,D,20170824,000000,65.1576,65.4582,64.5457,65.358,131839.4538644,0
+SAIC.US,D,20170825,000000,65.6704,65.7042,64.7837,65.229,135490.2622922,0
+SAIC.US,D,20170828,000000,65.5286,65.6892,64.5357,65.238,351641.10890917,0
+SAIC.US,D,20170829,000000,64.7083,65.8718,64.7083,65.6426,174340.46973434,0
+SAIC.US,D,20170830,000000,65.6794,66.7644,65.2181,66.691,202191.8732166,0
+SAIC.US,D,20170831,000000,66.691,67.4944,66.4262,67.4775,320177.20981885,0
+SAIC.US,D,20170901,000000,67.4775,68.2799,66.9618,67.9695,216212.34877496,0
+SAIC.US,D,20170905,000000,67.6977,68.7173,67.6233,68.023,207446.77891271,0
+SAIC.US,D,20170906,000000,68.2055,68.7977,67.5489,68.3633,276747.61218642,0
+SAIC.US,D,20170907,000000,68.3077,68.7441,67.8326,68.1897,327237.85920294,0
+SAIC.US,D,20170908,000000,62.2883,62.315,55.5388,55.7659,2104499.9986379,0
+SAIC.US,D,20170911,000000,55.9405,56.9511,54.9933,55.9951,957609.77283581,0
+SAIC.US,D,20170912,000000,56.2688,56.8897,55.8879,56.7835,422965.46400408,0
+SAIC.US,D,20170913,000000,56.5157,56.9075,56.2231,56.8381,351862.91997079,0
+SAIC.US,D,20170914,000000,56.7737,57.6305,56.0893,56.1607,504752.24358261,0
+SAIC.US,D,20170915,000000,56.2143,57.8141,55.9583,57.7962,1047794.1175607,0
+SAIC.US,D,20170918,000000,57.7695,58.2891,57.5691,57.7962,403507.59273981,0
+SAIC.US,D,20170919,000000,57.823,59.3395,57.7317,59.274,369525.12986805,0
+SAIC.US,D,20170920,000000,59.1828,59.766,58.8456,59.531,333088.63006913,0
+SAIC.US,D,20170921,000000,59.776,59.7958,59.1382,59.5131,430482.84252868,0
+SAIC.US,D,20170922,000000,58.9468,60.5584,58.553,59.0668,384759.51687272,0
+SAIC.US,D,20170925,000000,58.9646,59.3118,58.3348,59.0668,408976.24364076,0
+SAIC.US,D,20170926,000000,59.3762,60.3621,59.2522,59.897,447776.03947799,0
+SAIC.US,D,20170927,000000,60.37,61.348,60.0686,60.9304,349678.08101386,0
+SAIC.US,D,20170928,000000,60.855,61.0832,59.6272,60.9205,409161.75834684,0
+SAIC.US,D,20170929,000000,60.8253,61.1922,60.3066,61.0534,338187.25979002,0
+SAIC.US,D,20171002,000000,61.0197,62.07,60.7013,61.9877,265032.96343677,0
+SAIC.US,D,20171003,000000,62.0313,62.3061,61.1853,61.833,312464.23426718,0
+SAIC.US,D,20171004,000000,61.7675,62.6651,61.1119,62.3537,501266.78521893,0
+SAIC.US,D,20171005,000000,62.436,63.5033,61.3946,63.3931,444785.62307456,0
+SAIC.US,D,20171006,000000,63.2473,63.6411,62.7901,63.3743,316147.30612211,0
+SAIC.US,D,20171009,000000,63.7869,64.1817,63.5865,63.9049,376026.21043761,0
+SAIC.US,D,20171010,000000,63.9595,64.623,63.4417,64.2342,321211.65595166,0
+SAIC.US,D,20171011,000000,64.2045,64.6587,63.8425,63.9674,259387.87191863,0
+SAIC.US,D,20171012,000000,64.0517,64.0517,63.0441,63.4645,569286.15549575,0
+SAIC.US,D,20171013,000000,63.5855,63.5855,62.0234,63.2533,348503.49061939,0
+SAIC.US,D,20171016,000000,63.4001,63.6579,62.6849,63.1263,357276.11810632,0
+SAIC.US,D,20171017,000000,62.9775,63.6391,62.1821,62.2813,325678.12414694,0
+SAIC.US,D,20171018,000000,62.7296,63.1651,62.4905,63.0529,202337.05863875,0
+SAIC.US,D,20171019,000000,62.9677,64.0865,62.8615,64.0705,288512.67254098,0
+SAIC.US,D,20171020,000000,64.1549,65.0773,64.0349,65.0237,286166.51644834,0
+SAIC.US,D,20171023,000000,66.0532,67.1621,65.3936,65.5454,691366.93088112,0
+SAIC.US,D,20171024,000000,65.9144,66.7852,65.5652,66.2248,387685.40642186,0
+SAIC.US,D,20171025,000000,67.4468,68.3642,66.6484,66.9419,311119.25264811,0
+SAIC.US,D,20171026,000000,67.3258,67.785,66.9965,67.172,261223.86256956,0
+SAIC.US,D,20171027,000000,66.566,67.7146,66.3102,67.5638,252861.58554661,0
+SAIC.US,D,20171030,000000,67.0708,67.3357,66.2724,66.5204,274413.55487896,0
+SAIC.US,D,20171031,000000,67.2276,67.7056,66.575,67.2811,246751.69903118,0
+SAIC.US,D,20171101,000000,67.8871,68.1549,66.328,66.8418,222101.43246088,0
+SAIC.US,D,20171102,000000,66.805,66.805,65.2697,65.7468,400752.09441527,0
+SAIC.US,D,20171103,000000,65.7666,65.95,64.7956,64.8303,231887.33320657,0
+SAIC.US,D,20171106,000000,65.1358,65.2439,64.2055,64.5843,219841.98432869,0
+SAIC.US,D,20171107,000000,64.5933,64.5933,63.5291,63.5291,339588.70240659,0
+SAIC.US,D,20171108,000000,63.2077,63.5757,61.9689,63.4487,288820.18333095,0
+SAIC.US,D,20171109,000000,62.7097,63.6391,62.3656,63.0053,179336.2597812,0
+SAIC.US,D,20171110,000000,62.6681,63.2077,62.6513,62.9409,176934.65092316,0
+SAIC.US,D,20171113,000000,62.5183,63.0995,62.0522,62.6037,231344.9043377,0
+SAIC.US,D,20171114,000000,62.4985,62.8883,62.0056,62.4559,195108.03449424,0
+SAIC.US,D,20171115,000000,61.9609,62.5183,61.3272,62.2813,272483.79864289,0
+SAIC.US,D,20171116,000000,62.5381,63.9347,62.5381,63.7393,219742.16935096,0
+SAIC.US,D,20171117,000000,63.3009,63.6579,62.7713,63.2721,300085.16056478,0
+SAIC.US,D,20171120,000000,63.3009,64.3602,63.0955,64.3086,224014.04875128,0
+SAIC.US,D,20171121,000000,64.4276,66.0622,64.4276,65.8132,444986.26126211,0
+SAIC.US,D,20171122,000000,65.8906,66.455,64.8968,65.0773,227496.48241865,0
+SAIC.US,D,20171124,000000,65.2012,65.6952,64.5982,65.1447,90378.933519874,0
+SAIC.US,D,20171127,000000,64.9702,65.6774,64.3265,65.2896,285844.890409,0
+SAIC.US,D,20171128,000000,65.3649,66.5104,65.2092,66.4628,199278.08245263,0
+SAIC.US,D,20171129,000000,66.4094,67.8316,66.4094,67.3644,295025.85189573,0
+SAIC.US,D,20171130,000000,67.7751,68.3563,67.3644,68.0707,339346.72670302,0
+SAIC.US,D,20171201,000000,67.8772,67.8772,65.3936,67.0332,258563.13806226,0
+SAIC.US,D,20171204,000000,67.8871,68.5844,67.1442,67.18,318209.14076306,0
+SAIC.US,D,20171205,000000,67.5291,67.9764,66.8418,67.2167,373207.19349088,0
+SAIC.US,D,20171206,000000,67.0153,67.9437,66.2348,67.0332,335594.0868333,0
+SAIC.US,D,20171207,000000,67.051,69.9333,66.9142,69.1973,916226.88636285,0
+SAIC.US,D,20171208,000000,76.6014,81.1797,72.7928,73.365,1391808.9588787,0
+SAIC.US,D,20171211,000000,73.9145,74.7397,72.0152,72.1908,591688.06448692,0
+SAIC.US,D,20171212,000000,72.3176,73.0228,70.6583,70.8785,474038.46917339,0
+SAIC.US,D,20171213,000000,70.9122,71.6858,70.6583,70.9212,404365.59825543,0
+SAIC.US,D,20171214,000000,71.07,71.2802,69.7597,69.8689,470813.13469106,0
+SAIC.US,D,20171215,000000,69.8767,72.3078,69.8767,71.2177,1774632.6701228,0
+SAIC.US,D,20171218,000000,71.5748,73.1607,71.0432,71.7682,657076.9572194,0
+SAIC.US,D,20171219,000000,71.7772,72.4556,71.5292,71.6839,352611.02818769,0
+SAIC.US,D,20171220,000000,71.8872,72.1222,70.6018,71.2802,369232.74255956,0
+SAIC.US,D,20171221,000000,71.5202,72.2254,70.3915,70.8954,398169.00377954,0
+SAIC.US,D,20171222,000000,70.8131,71.3724,70.2289,70.9212,190006.38007706,0
+SAIC.US,D,20171226,000000,70.6921,71.4924,70.2705,70.6682,310814.76655443,0
+SAIC.US,D,20171227,000000,70.6216,71.2534,70.335,70.6682,170431.5538894,0
+SAIC.US,D,20171228,000000,70.7476,71.0838,70.1327,70.7198,123420.71584395,0
+SAIC.US,D,20171229,000000,70.7774,71.3228,70.1803,70.2437,188351.87120382,0
+SAIC.US,D,20180102,000000,70.4907,71.4836,70.0523,71.1434,256364.18385596,0
+SAIC.US,D,20180103,000000,71.0977,71.6562,70.2626,70.9876,296015.93581622,0
+SAIC.US,D,20180104,000000,71.1156,72.0062,71.1156,71.5202,246111.47164878,0
+SAIC.US,D,20180105,000000,71.6562,71.914,70.7962,71.547,179402.80309969,0
+SAIC.US,D,20180108,000000,71.3636,72.3722,71.0432,72.1808,186479.58419735,0
+SAIC.US,D,20180109,000000,72.408,73.1369,71.8208,71.9626,233100.23642077,0
+SAIC.US,D,20180110,000000,71.3824,72.2066,71.1711,71.547,217950.54091236,0
+SAIC.US,D,20180111,000000,71.8049,72.6063,71.4448,72.531,204273.8724995,0
+SAIC.US,D,20180112,000000,72.5786,72.5786,71.4924,72.0708,187414.21535245,0
+SAIC.US,D,20180116,000000,72.7531,73.3978,71.4637,71.557,144452.43741361,0
+SAIC.US,D,20180117,000000,71.9726,72.0796,71.3714,72.0082,115959.79831685,0
+SAIC.US,D,20180118,000000,71.787,72.0212,70.6891,70.8101,268576.89926215,0
+SAIC.US,D,20180119,000000,70.6742,71.7692,70.6742,71.4002,251997.53063841,0
+SAIC.US,D,20180122,000000,71.2524,71.552,70.8289,71.3447,227727.36756916,0
+SAIC.US,D,20180123,000000,71.2614,72.1194,71.0908,71.8972,183211.9039669,0
+SAIC.US,D,20180124,000000,71.9636,72.3356,70.9817,71.0957,137877.75590087,0
+SAIC.US,D,20180125,000000,71.4448,71.8049,70.9668,71.7592,161158.84328173,0
+SAIC.US,D,20180126,000000,72.0708,72.4218,70.5135,72.3008,413628.22654211,0
+SAIC.US,D,20180129,000000,72.0796,72.634,71.5847,71.9636,127793.4184541,0
+SAIC.US,D,20180130,000000,71.2168,71.7048,70.6891,70.8756,121349.80711414,0
+SAIC.US,D,20180131,000000,71.1046,71.5926,70.5889,70.5988,132528.07638752,0
+SAIC.US,D,20180201,000000,70.2943,72.1144,69.8252,71.1592,342655.7444495,0
+SAIC.US,D,20180202,000000,71.308,71.7334,68.7451,68.8036,273744.08876571,0
+SAIC.US,D,20180205,000000,68.028,68.8413,65.956,66.0006,505731.23695001,0
+SAIC.US,D,20180206,000000,64.6855,65.6158,63.0271,64.3552,392889.90051307,0
+SAIC.US,D,20180207,000000,63.9645,64.7688,63.3217,64.0944,490308.31054297,0
+SAIC.US,D,20180208,000000,64.3453,65.0088,62.3071,62.3845,260558.42938471,0
+SAIC.US,D,20180209,000000,62.9707,64.0121,61.3648,63.5053,329167.61543901,0
+SAIC.US,D,20180212,000000,64.3453,66.0196,63.8305,65.2112,311790.73522555,0
+SAIC.US,D,20180213,000000,64.868,65.6724,64.6468,65.1467,164189.58896909,0
+SAIC.US,D,20180214,000000,64.501,66.6116,64.501,66.445,143526.88034741,0
+SAIC.US,D,20180215,000000,66.9419,66.9608,66.0394,66.7118,122066.660136,0
+SAIC.US,D,20180216,000000,66.445,67.1899,65.9462,66.0394,217083.46130786,0
+SAIC.US,D,20180220,000000,65.6982,67.0421,65.6982,66.1772,125639.83469223,0
+SAIC.US,D,20180221,000000,66.3904,67.7175,66.3904,66.804,152028.29339991,0
+SAIC.US,D,20180222,000000,66.9876,67.9159,66.9231,67.421,200739.01076301,0
+SAIC.US,D,20180223,000000,67.8455,68.6191,66.8636,67.1998,177954.9818066,0
+SAIC.US,D,20180226,000000,67.4111,68.267,67.0421,68.2303,152418.47922193,0
+SAIC.US,D,20180227,000000,68.1946,68.8681,67.8911,68.4178,200115.92332629,0
+SAIC.US,D,20180228,000000,68.7847,68.9207,66.5918,66.6752,287528.63801309,0
+SAIC.US,D,20180301,000000,66.5462,66.9965,65.4592,66.573,245319.00121955,0
+SAIC.US,D,20180302,000000,65.965,68.6647,65.965,68.5071,221594.29171546,0
+SAIC.US,D,20180305,000000,67.9467,69.8877,67.9288,69.5307,338028.96735059,0
+SAIC.US,D,20180306,000000,69.7865,70.3717,68.9207,70.2844,245086.09960485,0
+SAIC.US,D,20180307,000000,69.7528,70.1941,68.8899,69.8431,307943.3215386,0
+SAIC.US,D,20180308,000000,70.1287,70.8101,69.3739,70.1941,157464.68087371,0
+SAIC.US,D,20180309,000000,70.6643,72.9108,70.3677,72.8076,360554.88888986,0
+SAIC.US,D,20180312,000000,72.9931,73.1488,71.8346,72.3584,274738.20561459,0
+SAIC.US,D,20180313,000000,72.4972,72.7759,71.0957,71.3536,190359.26131145,0
+SAIC.US,D,20180314,000000,71.7504,71.7504,70.5433,71.1503,249631.2099038,0
+SAIC.US,D,20180315,000000,71.308,71.6562,70.2319,71.2703,229791.21867429,0
+SAIC.US,D,20180316,000000,71.4092,71.7334,70.4689,71.419,866766.04431864,0
+SAIC.US,D,20180319,000000,71.0412,71.0412,69.5931,70.7069,262249.23461349,0
+SAIC.US,D,20180320,000000,70.8101,71.6204,70.46,71.1414,242626.0132851,0
+SAIC.US,D,20180321,000000,71.308,71.8594,70.6276,71.1979,187758.02249795,0
+SAIC.US,D,20180322,000000,70.4451,71.2168,69.6863,69.7151,182724.92786345,0
+SAIC.US,D,20180323,000000,69.7151,69.8252,68.0091,68.0091,235200.38388144,0
+SAIC.US,D,20180326,000000,69.0525,69.5584,67.8723,69.2439,148372.44381163,0
+SAIC.US,D,20180327,000000,69.3283,70.1287,67.7344,67.9992,192040.99245135,0
+SAIC.US,D,20180328,000000,67.9992,68.3335,67.2732,67.4854,273594.87041518,0
+SAIC.US,D,20180329,000000,70.7069,73.252,70.091,72.5786,757474.69309966,0
+SAIC.US,D,20180402,000000,73.2133,76.5568,72.763,73.7767,574703.38655969,0
+SAIC.US,D,20180403,000000,74.4501,76.6222,74.4402,76.1591,532062.22642809,0
+SAIC.US,D,20180404,000000,74.9281,77.2402,73.124,76.7333,415583.18858064,0
+SAIC.US,D,20180405,000000,77.3681,79.0909,76.7651,78.5752,580494.67173208,0
+SAIC.US,D,20180406,000000,77.736,78.2886,75.1295,75.5065,414736.2736181,0
+SAIC.US,D,20180409,000000,75.8873,76.4556,74.9281,74.9748,315200.57618185,0
+SAIC.US,D,20180410,000000,76.0609,76.0609,74.6991,75.0175,298596.00175566,0
+SAIC.US,D,20180411,000000,74.4779,75.6989,74.3093,74.8251,213398.37298873,0
+SAIC.US,D,20180412,000000,75.2873,76.4149,75.2119,75.7772,185154.76722025,0
+SAIC.US,D,20180413,000000,75.9805,76.3346,75.3051,76.1471,362049.08885948,0
+SAIC.US,D,20180416,000000,76.6282,77.7956,76.4149,76.9704,202638.52003613,0
+SAIC.US,D,20180417,000000,77.6359,78.0792,77.1916,77.7768,161795.03773573,0
+SAIC.US,D,20180418,000000,78.0356,79.6811,77.9602,79.4876,507673.09197126,0
+SAIC.US,D,20180419,000000,79.0602,79.6047,78.9213,79.3478,143626.69532513,0
+SAIC.US,D,20180420,000000,79.0701,79.5878,78.6664,78.8479,192951.42603607,0
+SAIC.US,D,20180423,000000,78.9015,79.9022,78.7656,79.3012,175070.42977348,0
+SAIC.US,D,20180424,000000,79.3736,80.0877,78.3202,79.4688,555819.19935933,0
+SAIC.US,D,20180425,000000,79.4192,79.8834,78.0356,79.7882,253403.00618338,0
+SAIC.US,D,20180426,000000,79.9747,80.1621,79.1336,79.7535,157019.04228629,0
+SAIC.US,D,20180427,000000,79.8645,80.2008,79.1633,79.6711,225199.72969883,0
+SAIC.US,D,20180430,000000,79.8933,80.3912,79.1336,79.32,267474.90157875,0
+SAIC.US,D,20180501,000000,79.08,79.7009,78.2548,79.4192,325052.01201392,0
+SAIC.US,D,20180502,000000,79.329,79.9221,77.7678,78.4144,193470.66556667,0
+SAIC.US,D,20180503,000000,78.1636,78.8568,77.0686,78.7566,225870.20404417,0
+SAIC.US,D,20180504,000000,78.2726,80.0024,77.4326,79.4777,219475.99607703,0
+SAIC.US,D,20180507,000000,79.7277,80.5935,79.2833,80.2147,138528.06560425,0
+SAIC.US,D,20180508,000000,80.2057,81.2432,80.2057,81.2333,206907.37474015,0
+SAIC.US,D,20180509,000000,81.3633,82.5187,81.1679,82.4275,193471.67379877,0
+SAIC.US,D,20180510,000000,82.5187,83.203,81.4643,82.8787,203459.2209641,0
+SAIC.US,D,20180511,000000,82.841,83.9916,82.4403,82.9541,226737.28364867,0
+SAIC.US,D,20180514,000000,82.9541,83.213,81.9781,82.118,148918.90560888,0
+SAIC.US,D,20180515,000000,81.7987,82.972,81.389,82.2896,221834.25095485,0
+SAIC.US,D,20180516,000000,82.6387,83.7852,82.2331,83.3032,145353.79690945,0
+SAIC.US,D,20180517,000000,81.3633,82.1001,79.2367,79.691,511031.51309055,0
+SAIC.US,D,20180518,000000,79.7178,80.3535,79.2922,79.5244,505092.01779971,0
+SAIC.US,D,20180521,000000,80.0312,80.2771,79.1534,79.1534,347570.8759285,0
+SAIC.US,D,20180522,000000,79.2268,79.2268,78.2022,78.349,342027.61585228,0
+SAIC.US,D,20180523,000000,77.9126,79.5323,77.387,78.591,293800.84989635,0
+SAIC.US,D,20180524,000000,78.591,79.6711,78.107,79.0413,198598.53401841,0
+SAIC.US,D,20180525,000000,78.7566,78.7566,77.5922,78.0276,379556.03101361,0
+SAIC.US,D,20180529,000000,77.6359,79.3934,77.6359,78.358,386770.93990874,0
+SAIC.US,D,20180530,000000,78.9868,81.3265,78.5156,81.0399,341786.6483808,0
+SAIC.US,D,20180531,000000,81.0399,81.8085,80.6233,81.7798,336344.2115144,0
+SAIC.US,D,20180601,000000,82.3055,82.7409,80.8365,80.9655,245538.79581697,0
+SAIC.US,D,20180604,000000,81.1123,81.2383,80.4467,80.7999,310857.11230256,0
+SAIC.US,D,20180605,000000,81.0587,81.7243,80.7343,81.0587,322665.52663736,0
+SAIC.US,D,20180606,000000,81.2145,81.7817,80.6411,81.4277,253605.66083513,0
+SAIC.US,D,20180607,000000,81.5844,82.0485,80.5132,81.1321,228230.47538619,0
+SAIC.US,D,20180608,000000,81.3175,81.8085,80.7543,81.5487,269018.50492118,0
+SAIC.US,D,20180611,000000,81.63,82.4175,81.3533,81.5755,232901.61469741,0
+SAIC.US,D,20180612,000000,81.6111,82.5643,80.8811,81.4366,605804.32209463,0
+SAIC.US,D,20180613,000000,80.4379,80.4379,73.6061,74.6039,1382513.0589327,0
+SAIC.US,D,20180614,000000,75.2317,76.2205,74.1496,74.9471,583097.92700978,0
+SAIC.US,D,20180615,000000,74.7259,74.7259,73.2064,74.1982,811936.36635121,0
+SAIC.US,D,20180618,000000,73.6983,75.4807,73.4285,75.3636,403075.06116966,0
+SAIC.US,D,20180619,000000,74.8439,75.9517,74.4283,75.5561,312779.81091394,0
+SAIC.US,D,20180620,000000,75.9002,75.9517,74.9937,75.2595,296550.29882829,0
+SAIC.US,D,20180621,000000,75.5163,76.1849,74.8905,75.6513,452251.58176215,0
+SAIC.US,D,20180622,000000,75.9517,76.647,75.3537,75.7673,458338.27893934,0
+SAIC.US,D,20180625,000000,75.4905,75.4905,74.3906,75.1405,272496.90566017,0
+SAIC.US,D,20180626,000000,75.5461,76.2602,74.9569,75.9339,254028.11008429,0
+SAIC.US,D,20180627,000000,76.0857,77.0358,75.9993,76.0281,370069.57520111,0
+SAIC.US,D,20180628,000000,75.9171,76.2781,75.1405,75.8347,220176.71738531,0
+SAIC.US,D,20180629,000000,75.8724,76.6669,74.7873,74.8251,227846.33895675,0
+SAIC.US,D,20180702,000000,74.2448,75.4807,74.1317,75.4201,367603.43948878,0
+SAIC.US,D,20180703,000000,75.678,76.4526,75.5263,75.7673,129657.63960378,0
+SAIC.US,D,20180705,000000,75.9259,76.2255,75.4807,75.9805,165104.05548221,0
+SAIC.US,D,20180706,000000,75.7971,77.3602,75.7971,77.2005,151297.32512867,0
+SAIC.US,D,20180709,000000,77.6726,78.5811,77.3968,78.4592,222882.81233703,0
+SAIC.US,D,20180710,000000,78.4412,78.9501,77.5734,78.2478,201686.74893538,0
+SAIC.US,D,20180711,000000,77.748,78.4106,77.6359,77.8938,161497.60926674,0
+SAIC.US,D,20180712,000000,78.4076,79.1762,76.7809,79.1385,160132.46300571,0
+SAIC.US,D,20180713,000000,78.9729,80.0093,78.9729,79.1941,127337.69754569,0
+SAIC.US,D,20180716,000000,79.1941,79.693,78.4432,78.8152,128525.39495744,0
+SAIC.US,D,20180717,000000,78.6198,80.0788,78.5514,79.8626,214520.53531408,0
+SAIC.US,D,20180718,000000,79.806,80.0689,78.842,79.9379,232240.21444096,0
+SAIC.US,D,20180719,000000,79.6582,80.2811,79.0651,80.2137,120523.05679357,0
+SAIC.US,D,20180720,000000,80.3287,80.66,79.5749,80.0867,142209.12099498,0
+SAIC.US,D,20180723,000000,79.9905,80.2712,79.2883,79.6394,120884.00388474,0
+SAIC.US,D,20180724,000000,80.0957,80.7165,78.2132,78.5642,277983.70473889,0
+SAIC.US,D,20180725,000000,78.5841,79.2794,77.617,78.842,134420.52803595,0
+SAIC.US,D,20180726,000000,78.9352,80.0193,78.3887,79.5551,118823.17747591,0
+SAIC.US,D,20180727,000000,79.7961,80.0004,77.737,78.1268,139244.91862611,0
+SAIC.US,D,20180730,000000,78.0802,78.479,76.0886,76.5141,166696.05396536,0
+SAIC.US,D,20180731,000000,76.8285,78.9402,76.5955,78.2924,155790.00735851,0
+SAIC.US,D,20180801,000000,78.5454,78.8698,77.4504,77.7004,167367.53654279,0
+SAIC.US,D,20180802,000000,77.2272,78.838,77.2272,78.6198,90556.382369168,0
+SAIC.US,D,20180803,000000,78.5454,79.1584,77.9027,79.1197,131181.07830424,0
+SAIC.US,D,20180806,000000,79.0006,80.2523,79.0006,79.6582,114221.60617946,0
+SAIC.US,D,20180807,000000,80.1691,80.1691,79.0076,79.5115,101818.3349067,0
+SAIC.US,D,20180808,000000,79.5293,80.8375,79.2179,80.6143,194524.26810935,0
+SAIC.US,D,20180809,000000,80.7265,81.3929,80.4279,80.4557,173165.87933987,0
+SAIC.US,D,20180810,000000,80.1611,80.537,79.7604,79.9102,72047.257509362,0
+SAIC.US,D,20180813,000000,79.6781,80.4745,79.4252,79.8159,119394.84507562,0
+SAIC.US,D,20180814,000000,80.0193,81.3215,79.806,81.0141,144222.5604952,0
+SAIC.US,D,20180815,000000,80.8375,81.3215,79.6305,80.4646,111431.82796358,0
+SAIC.US,D,20180816,000000,80.6877,82.3293,79.4351,81.4307,129413.647436,0
+SAIC.US,D,20180817,000000,81.3929,82.7121,81.0051,82.5792,116019.28401065,0
+SAIC.US,D,20180820,000000,82.722,83.3201,82.1349,82.2301,141295.66271396,0
+SAIC.US,D,20180821,000000,82.3035,84.7156,82.3035,84.3714,173998.67905304,0
+SAIC.US,D,20180822,000000,83.8904,84.5212,83.2864,84.299,182918.50842632,0
+SAIC.US,D,20180823,000000,84.2902,84.2902,82.239,82.8886,152591.89514284,0
+SAIC.US,D,20180824,000000,82.7696,84.2544,82.7696,83.9558,172055.81579969,0
+SAIC.US,D,20180827,000000,84.2712,85.1451,84.2712,84.9398,135076.88713191,0
+SAIC.US,D,20180828,000000,85.1451,85.395,84.2078,84.9864,117729.2456493,0
+SAIC.US,D,20180829,000000,85.3682,86.5892,84.8554,86.4513,220619.33127644,0
+SAIC.US,D,20180830,000000,85.8949,86.0566,84.4568,84.6046,492962.98565768,0
+SAIC.US,D,20180831,000000,84.3516,84.43,83.3984,83.7238,252448.21038633,0
+SAIC.US,D,20180904,000000,83.5194,84.662,82.9154,84.4766,287482.25933657,0
+SAIC.US,D,20180905,000000,84.2544,85.28,83.3429,84.4944,268715.02705961,0
+SAIC.US,D,20180906,000000,84.4498,84.912,83.7337,84.0958,252194.13589757,0
+SAIC.US,D,20180907,000000,83.7516,84.4568,82.7786,83.3886,213152.36435675,0
+SAIC.US,D,20180910,000000,81.3295,81.3295,72.8473,75.7693,2505040.3643126,0
+SAIC.US,D,20180911,000000,74.8329,74.9271,72.8572,74.5087,1262375.1468007,0
+SAIC.US,D,20180912,000000,74.2587,74.2587,72.2146,72.7342,831048.41400577,0
+SAIC.US,D,20180913,000000,73.3938,73.8134,72.3286,72.8572,541997.34552432,0
+SAIC.US,D,20180914,000000,73.0715,74.3043,72.6807,73.8044,519137.69916054,0
+SAIC.US,D,20180917,000000,73.3849,73.5446,72.2988,72.3842,385058.9618059,0
+SAIC.US,D,20180918,000000,72.644,72.8096,71.1959,72.16,599341.5543448,0
+SAIC.US,D,20180919,000000,72.513,72.7174,70.8339,70.9529,341454.94002047,0
+SAIC.US,D,20180920,000000,71.2336,72.039,70.2576,71.9488,636357.78760021,0
+SAIC.US,D,20180921,000000,71.8168,73.7667,71.8168,73.7102,1021446.9963691,0
+SAIC.US,D,20180924,000000,73.6269,73.8183,72.7541,73.1716,333885.13342676,0
+SAIC.US,D,20180925,000000,74.6197,75.6145,74.3589,75.2773,679865.01910421,0
+SAIC.US,D,20180926,000000,75.6324,75.7028,73.8322,73.9522,488334.19209458,0
+SAIC.US,D,20180927,000000,74.1645,74.7328,73.2837,73.8134,237741.12876905,0
+SAIC.US,D,20180928,000000,74.6753,75.7593,73.1429,74.7943,506580.16837674,0
+SAIC.US,D,20181001,000000,75.0641,75.7127,72.764,73.2173,348592.21504404,0
+SAIC.US,D,20181002,000000,73.004,73.9988,72.879,73.2738,310766.37141372,0
+SAIC.US,D,20181003,000000,73.618,73.7578,72.887,72.9396,171825.93888129,0
+SAIC.US,D,20181004,000000,72.8196,72.9584,71.2514,71.4934,345566.51051716,0
+SAIC.US,D,20181005,000000,71.6314,72.2632,70.0077,70.7694,384815.97787022,0
+SAIC.US,D,20181008,000000,70.7595,71.3764,69.8311,70.6405,255307.55661699,0
+SAIC.US,D,20181009,000000,70.5076,71.1959,70.1644,70.4788,210067.17413609,0
+SAIC.US,D,20181010,000000,70.0255,70.5641,67.7255,67.8643,422930.17588064,0
+SAIC.US,D,20181011,000000,67.3912,68.5795,66.8705,67.1026,464027.73266979,0
+SAIC.US,D,20181012,000000,68.4435,68.5854,65.4076,66.2556,484358.73293115,0
+SAIC.US,D,20181015,000000,65.9282,68.0528,65.594,67.2712,413020.26258686,0
+SAIC.US,D,20181016,000000,67.7731,69.4899,66.6374,69.2867,371888.42590637,0
+SAIC.US,D,20181017,000000,68.7917,69.4315,67.5281,68.0062,324523.69839444,0
+SAIC.US,D,20181018,000000,67.7007,68.0339,66.1068,66.2258,247102.56380137,0
+SAIC.US,D,20181019,000000,66.0968,67.3357,65.5176,66.4778,765797.64907077,0
+SAIC.US,D,20181022,000000,66.934,68.0161,66.321,67.7453,240487.5530047,0
+SAIC.US,D,20181023,000000,66.7296,68.3245,66.4044,67.8861,309131.01895034,0
+SAIC.US,D,20181024,000000,67.7542,67.9695,64.6052,64.7371,311744.35654903,0
+SAIC.US,D,20181025,000000,65.3411,65.9214,63.9159,64.4276,295280.93461659,0
+SAIC.US,D,20181026,000000,63.5607,64.7569,62.6115,63.9257,280797.68052513,0
+SAIC.US,D,20181029,000000,64.7172,65.5176,61.8647,62.6305,302030.04028232,0
+SAIC.US,D,20181030,000000,62.4162,63.1987,61.7338,62.9369,487867.38063309,0
+SAIC.US,D,20181031,000000,63.775,65.4631,63.775,64.7837,347940.89710856,0
+SAIC.US,D,20181101,000000,65.0237,65.7884,64.6796,65.2578,242729.86119122,0
+SAIC.US,D,20181102,000000,65.3897,66.1802,63.897,64.6696,216734.61300186,0
+SAIC.US,D,20181105,000000,64.7837,65.5454,63.8593,64.5873,199261.95073906,0
+SAIC.US,D,20181106,000000,64.3641,66.0612,64.3453,65.4174,152657.43022922,0
+SAIC.US,D,20181107,000000,65.6218,67.1849,64.9979,66.9717,220142.43749397,0
+SAIC.US,D,20181108,000000,66.7862,67.3089,65.837,66.6008,200145.16205714,0
+SAIC.US,D,20181109,000000,66.4966,66.9717,65.7596,66.8239,309342.74769098,0
+SAIC.US,D,20181112,000000,66.683,66.683,64.6607,64.7648,259956.51482205,0
+SAIC.US,D,20181113,000000,64.9979,65.7042,64.5407,65.3411,232302.72483105,0
+SAIC.US,D,20181114,000000,65.9372,66.4778,63.2255,63.3009,373764.74584122,0
+SAIC.US,D,20181115,000000,62.8447,65.1656,62.7405,65.0604,351295.28529946,0
+SAIC.US,D,20181116,000000,64.3066,65.837,64.3066,65.713,279880.18931571,0
+SAIC.US,D,20181119,000000,65.603,65.603,63.533,63.6263,369232.74255956,0
+SAIC.US,D,20181120,000000,62.7861,63.1253,61.6138,62.8059,449615.05482521,0
+SAIC.US,D,20181121,000000,63.2175,64.4931,62.6591,63.7661,175749.9782077,0
+SAIC.US,D,20181123,000000,63.1889,64.8948,62.9279,64.3354,134058.57271267,0
+SAIC.US,D,20181126,000000,64.9702,65.3698,64.2431,65.0704,195727.08900257,0
+SAIC.US,D,20181127,000000,64.5407,65.1288,63.7473,64.1211,280887.41318187,0
+SAIC.US,D,20181128,000000,64.4633,65.2746,63.1165,65.238,267104.88039869,0
+SAIC.US,D,20181129,000000,64.8551,65.4432,64.0131,64.7916,196868.4077378,0
+SAIC.US,D,20181130,000000,64.503,65.0148,63.9059,64.7916,418188.46032253,0
+SAIC.US,D,20181203,000000,65.7042,66.0116,63.9962,64.8462,271468.50891995,0
+SAIC.US,D,20181204,000000,64.8194,65.0704,60.2896,60.373,552219.81076855,0
+SAIC.US,D,20181206,000000,59.526,60.6814,58.8555,60.5248,421743.48670099,0
+SAIC.US,D,20181207,000000,65.603,68.5001,63.2355,64.6796,830534.21563567,0
+SAIC.US,D,20181210,000000,64.7371,65.361,63.4517,64.988,515783.31096963,0
+SAIC.US,D,20181211,000000,65.956,66.3766,63.897,64.4465,359365.17501392,0
+SAIC.US,D,20181212,000000,65.4174,67.9516,65.3272,66.8695,367968.41950834,0
+SAIC.US,D,20181213,000000,66.934,66.9717,64.7272,64.9334,385361.43143538,0
+SAIC.US,D,20181214,000000,64.2689,64.7371,63.3009,63.7561,199448.47367724,0
+SAIC.US,D,20181217,000000,63.5905,65.0792,62.6115,63.1253,426946.9725601,0
+SAIC.US,D,20181218,000000,63.3931,63.775,61.5106,61.9957,363072.44443921,0
+SAIC.US,D,20181219,000000,62.2019,62.7315,59.655,59.9376,371089.90608454,0
+SAIC.US,D,20181220,000000,59.9376,60.5336,58.4548,58.9666,431842.94762923,0
+SAIC.US,D,20181221,000000,58.7335,59.0618,56.1517,56.3193,920347.53094842,0
+SAIC.US,D,20181224,000000,55.8919,56.1607,54.3624,54.4091,238135.34751947,0
+SAIC.US,D,20181226,000000,54.8098,57.9797,54.2286,57.8468,526201.37324093,0
+SAIC.US,D,20181227,000000,56.7875,57.9896,55.8552,57.941,306932.06474405,0
+SAIC.US,D,20181228,000000,57.941,59.395,57.4561,58.3804,246202.21253762,0
+SAIC.US,D,20181231,000000,58.669,59.3673,57.7179,59.3673,268661.5907584,0
+SAIC.US,D,20190102,000000,58.305,59.8146,57.7933,59.042,290068.3746686,0
+SAIC.US,D,20190103,000000,58.2316,58.5381,56.7399,57.337,296335.54539136,0
+SAIC.US,D,20190104,000000,58.3705,59.9098,58.3705,59.6192,464039.83145497,0
+SAIC.US,D,20190107,000000,59.6192,60.123,58.79,59.7968,505372.30632303,0
+SAIC.US,D,20190108,000000,60.1876,61.1288,59.6093,61.0435,360373.40711218,0
+SAIC.US,D,20190109,000000,60.9632,61.2954,58.4161,60.253,688858.44942067,0
+SAIC.US,D,20190110,000000,60.253,60.5436,59.0816,60.4593,520032.00103169,0
+SAIC.US,D,20190111,000000,59.9534,62.1256,59.3425,60.8987,3645908.4197918,0
+SAIC.US,D,20190114,000000,60.617,61.2815,59.8592,60.0646,885054.36634893,0
+SAIC.US,D,20190115,000000,59.7372,60.374,58.5847,59.2691,874444.73997897,0
+SAIC.US,D,20190116,000000,59.0906,60.1696,58.8674,59.5587,630195.47301567,0
+SAIC.US,D,20190117,000000,59.3068,62.0512,59.1292,61.4789,551394.06868008,0
+SAIC.US,D,20190118,000000,61.9947,62.7485,61.6307,61.8171,458647.8061935,0
+SAIC.US,D,20190122,000000,61.8548,61.8627,60.852,61.34,534151.28333569,0
+SAIC.US,D,20190123,000000,61.47,62.0036,60.009,60.132,393244.79821165,0
+SAIC.US,D,20190124,000000,60.142,61.228,60.0744,60.1876,390855.28813878,0
+SAIC.US,D,20190125,000000,60.7866,63.4844,60.2986,63.1213,550557.23603852,0
+SAIC.US,D,20190128,000000,62.3408,63.3247,61.3103,62.4261,442489.87858683,0
+SAIC.US,D,20190129,000000,62.3884,63.3624,62.0036,63.1213,362145.8791409,0
+SAIC.US,D,20190130,000000,63.5875,63.7353,62.3973,63.2781,409359.3718381,0
+SAIC.US,D,20190131,000000,63.2127,63.9049,62.6037,62.8764,310929.70501364,0
+SAIC.US,D,20190201,000000,63.0817,63.9347,62.4985,63.3157,483597.51769697,0
+SAIC.US,D,20190204,000000,63.3525,64.74,63.1213,64.6438,515575.61515739,0
+SAIC.US,D,20190205,000000,64.6924,65.4502,64.505,65.1804,387342.60750845,0
+SAIC.US,D,20190206,000000,65.1983,65.711,64.1499,65.7032,429765.98950682,0
+SAIC.US,D,20190207,000000,65.3758,66.3786,65.1239,66.2734,424479.82861566,0
+SAIC.US,D,20190208,000000,65.7864,66.8934,65.6604,66.8457,511267.43940154,0
+SAIC.US,D,20190211,000000,66.8457,67.0322,66.078,66.7812,356231.58965253,0
+SAIC.US,D,20190212,000000,67.3803,68.0627,66.9826,68.0339,357148.07262985,0
+SAIC.US,D,20190213,000000,68.2115,69.4583,68.0875,69.2053,461719.88939689,0
+SAIC.US,D,20190214,000000,68.9613,70.2923,68.9147,69.8331,529407.55131339,0
+SAIC.US,D,20190215,000000,70.3281,71.7534,70.3281,71.7266,417179.21999218,0
+SAIC.US,D,20190219,000000,71.6115,72.5766,71.1344,72.033,523728.1799039,0
+SAIC.US,D,20190220,000000,71.7166,71.8942,70.338,71.6412,423201.39031507,0
+SAIC.US,D,20190221,000000,71.434,71.434,70.2923,70.9083,279683.58405655,0
+SAIC.US,D,20190222,000000,70.8835,71.7632,70.5254,71.7344,327325.5753955,0
+SAIC.US,D,20190225,000000,72.3048,72.3048,71.3884,71.434,317993.37909403,0
+SAIC.US,D,20190226,000000,71.191,71.3695,70.0583,70.3955,393338.56379679,0
+SAIC.US,D,20190227,000000,70.3122,70.6851,69.9175,70.4243,219347.95060054,0
+SAIC.US,D,20190228,000000,70.4699,70.5155,69.8559,69.9541,294038.79267154,0
+SAIC.US,D,20190301,000000,70.5254,70.947,69.6357,70.8646,309553.46819952,0
+SAIC.US,D,20190304,000000,71.2098,71.2892,68.8323,69.7121,375495.88035393,0
+SAIC.US,D,20190305,000000,69.7221,69.7221,68.5883,68.7947,275497.40438458,0
+SAIC.US,D,20190306,000000,68.8959,68.9811,67.5212,67.7999,280047.55584402,0
+SAIC.US,D,20190307,000000,67.782,67.8187,66.6572,67.1452,264376.60434081,0
+SAIC.US,D,20190308,000000,66.4886,67.2583,66.4341,67.2395,223898.10205998,0
+SAIC.US,D,20190311,000000,67.2494,67.8852,66.1614,67.7999,399549.27352206,0
+SAIC.US,D,20190312,000000,67.9516,68.0687,66.9667,67.8485,398052.04885614,0
+SAIC.US,D,20190313,000000,68.3067,69.0665,68.0925,68.6449,404713.43832933,0
+SAIC.US,D,20190314,000000,68.6787,68.8225,68.0825,68.149,345548.3623394,0
+SAIC.US,D,20190315,000000,68.2025,68.7907,67.8187,68.2779,1105643.4506624,0
+SAIC.US,D,20190318,000000,68.3553,69.0903,68.2214,68.7947,269020.52138538,0
+SAIC.US,D,20190319,000000,69.3551,69.3551,68.1539,68.3553,298637.33927169,0
+SAIC.US,D,20190320,000000,68.4207,68.5467,67.0986,67.5112,319937.25057947,0
+SAIC.US,D,20190321,000000,67.3615,68.8323,67.174,68.1847,301266.80858394,0
+SAIC.US,D,20190322,000000,67.8385,67.8951,65.5424,66.4798,676663.88219224,0
+SAIC.US,D,20190325,000000,66.3122,66.7714,65.6198,66.6136,498564.7231956,0
+SAIC.US,D,20190326,000000,67.174,69.2529,67.174,69.1587,556830.45615389,0
+SAIC.US,D,20190327,000000,69.0953,69.2629,67.2583,68.635,328830.8659182,0
+SAIC.US,D,20190328,000000,68.9425,70.0533,68.4455,68.8789,616893.86694335,0
+SAIC.US,D,20190329,000000,75.6304,77.26,71.667,72.0608,1717092.8642752,0
+SAIC.US,D,20190401,000000,72.529,73.122,69.5345,72.3702,1000236.817718,0
+SAIC.US,D,20190402,000000,72.269,72.269,70.3667,71.2475,913713.36374189,0
+SAIC.US,D,20190403,000000,71.7166,71.7424,69.7597,69.9085,758048.37716356,0
+SAIC.US,D,20190404,000000,69.9462,70.4054,69.4533,70.209,544580.43616006,0
+SAIC.US,D,20190405,000000,70.7704,71.6868,70.4143,71.0878,351659.25708693,0
+SAIC.US,D,20190408,000000,71.1434,71.2703,70.0107,70.7803,355474.40734673,0
+SAIC.US,D,20190409,000000,70.5254,70.7109,69.5613,69.6079,292590.97137844,0
+SAIC.US,D,20190410,000000,69.6546,70.4094,69.1487,70.1595,663194.90959162,0
+SAIC.US,D,20190411,000000,70.4253,70.6871,69.9363,70.1515,419414.47055402,0
+SAIC.US,D,20190412,000000,70.4629,70.5175,69.6427,70.1237,378630.47394741,0
+SAIC.US,D,20190415,000000,70.2636,70.6613,69.9075,70.1138,463183.84240356,0
+SAIC.US,D,20190416,000000,70.3965,70.3965,68.8889,69.4939,460153.0967162,0
+SAIC.US,D,20190417,000000,69.7299,69.967,67.7334,68.1579,376298.43310414,0
+SAIC.US,D,20190418,000000,68.0429,68.7977,67.2246,68.7103,659272.88672941,0
+SAIC.US,D,20190422,000000,68.7491,69.3887,68.3831,69.2877,1163141.9189939,0
+SAIC.US,D,20190423,000000,69.6615,70.5839,69.5187,69.5405,593353.66391325,0
+SAIC.US,D,20190424,000000,69.5405,70.0186,68.8889,69.1438,406910.37607143,0
+SAIC.US,D,20190425,000000,69.0515,69.6615,68.2115,69.3065,332998.89741239,0
+SAIC.US,D,20190426,000000,69.3411,69.9779,69.0417,69.6327,211409.13105886,0
+SAIC.US,D,20190429,000000,69.6327,70.095,68.9703,69.1071,349004.58197223,0
+SAIC.US,D,20190430,000000,69.3611,70.705,69.2103,70.5373,569722.7199943,0
+SAIC.US,D,20190501,000000,70.8012,71.1394,68.9365,68.9553,405203.43912908,0
+SAIC.US,D,20190502,000000,68.9365,70.0097,68.0915,68.9553,539472.73235028,0
+SAIC.US,D,20190503,000000,70.2735,71.0312,69.2965,70.6028,445522.64073839,0
+SAIC.US,D,20190506,000000,69.3611,72.0708,69.2877,71.911,301058.1045396,0
+SAIC.US,D,20190507,000000,71.1215,71.7146,70.0186,70.7922,467032.2643226,0
+SAIC.US,D,20190508,000000,70.5839,71.4498,70.1595,71.1959,332069.3074178,0
+SAIC.US,D,20190509,000000,70.4153,71.7334,69.9363,71.3278,324953.2052683,0
+SAIC.US,D,20190510,000000,70.9043,72.3642,70.4629,72.156,287002.3408578,0
+SAIC.US,D,20190513,000000,70.7536,70.7536,68.7887,69.0803,316439.69343061,0
+SAIC.US,D,20190514,000000,69.0971,70.0385,68.7689,69.5593,216502.71961926,0
+SAIC.US,D,20190515,000000,68.8065,70.4153,68.6559,70.2933,345158.17651738,0
+SAIC.US,D,20190516,000000,71.8168,74.2081,71.7811,73.6497,622185.06899502,0
+SAIC.US,D,20190517,000000,73.2956,74.3678,73.1369,73.6894,457913.81322597,0
+SAIC.US,D,20190520,000000,72.8632,74.3281,72.7204,73.9741,346553.56974136,0
+SAIC.US,D,20190521,000000,74.6505,75.1493,74.0474,74.3857,382881.18047367,0
+SAIC.US,D,20190522,000000,74.1317,74.5632,73.7568,73.858,260977.85393758,0
+SAIC.US,D,20190523,000000,73.011,73.0982,71.6006,72.7025,342831.17683459,0
+SAIC.US,D,20190524,000000,73.3155,74.2736,72.6926,74.0841,357984.9052714,0
+SAIC.US,D,20190528,000000,74.0841,75.0165,73.6695,73.9056,338733.72158728,0
+SAIC.US,D,20190529,000000,73.3343,73.4146,72.2224,73.1796,364725.94508034,0
+SAIC.US,D,20190530,000000,73.6239,74.103,72.5408,73.0407,350178.16413459,0
+SAIC.US,D,20190531,000000,72.1848,72.6836,71.5252,72.2214,343629.69665641,0
+SAIC.US,D,20190603,000000,72.6738,73.4146,71.7296,72.2958,516929.67086535,0
+SAIC.US,D,20190604,000000,72.9832,73.5505,72.2036,73.0794,528930.65753091,0
+SAIC.US,D,20190605,000000,73.6695,74.6881,73.3442,74.6127,725746.6371996,0
+SAIC.US,D,20190606,000000,74.3678,80.6263,72.758,79.9499,1585215.0975911,0
+SAIC.US,D,20190607,000000,79.807,81.4833,79.1197,80.9833,705661.64557022,0
+SAIC.US,D,20190610,000000,81.5407,82.5048,80.5529,81.4347,692026.31467339,0
+SAIC.US,D,20190611,000000,82.1111,83.1773,79.686,79.9022,685058.42264233,0
+SAIC.US,D,20190612,000000,79.6761,80.9357,78.8202,80.6065,489561.21055816,0
+SAIC.US,D,20190613,000000,81.1441,82.1249,80.1919,82.0397,565861.19105797,0
+SAIC.US,D,20190614,000000,81.1817,81.632,79.7059,80.1839,514820.4493158,0
+SAIC.US,D,20190617,000000,80.7007,81.9771,80.174,81.2759,449106.90584769,0
+SAIC.US,D,20190618,000000,81.7282,82.8004,80.9833,81.0965,380564.26311187,0
+SAIC.US,D,20190619,000000,81.0795,82.3233,81.0309,82.1299,391616.50337296,0
+SAIC.US,D,20190620,000000,82.8182,83.1009,82.12,82.5554,442755.04362867,0
+SAIC.US,D,20190621,000000,81.9821,82.6407,80.7969,80.8147,854469.6456483,0
+SAIC.US,D,20190624,000000,81.4157,82.1398,80.1839,80.6065,444610.19068946,0
+SAIC.US,D,20190625,000000,80.9357,81.5021,80.2593,80.6362,454308.3752426,0
+SAIC.US,D,20190626,000000,80.8147,80.9357,79.7495,79.7971,559457.90900194,0
+SAIC.US,D,20190627,000000,79.8923,80.5429,79.8635,80.2206,432699.94491275,0
+SAIC.US,D,20190628,000000,80.6629,81.7083,80.2018,81.4633,2264852.256241,0
+SAIC.US,D,20190701,000000,82.1497,82.236,80.1175,80.9457,402501.37710575,0
+SAIC.US,D,20190702,000000,81.4445,81.4445,80.4845,81.2759,430996.03266669,0
+SAIC.US,D,20190703,000000,81.5963,82.6714,81.4059,81.9732,200087.69282753,0
+SAIC.US,D,20190705,000000,81.3613,82.8093,81.1341,82.8004,305065.82713018,0
+SAIC.US,D,20190708,000000,82.5475,82.6119,81.8492,82.2846,387541.22923181,0
+SAIC.US,D,20190709,000000,82.0495,83.5542,81.6419,83.5155,466763.06635237,0
+SAIC.US,D,20190710,000000,83.8071,84.2306,82.7389,82.8847,353847.12074015,0
+SAIC.US,D,20190711,000000,83.1218,83.1218,81.6647,81.7609,376859.01015078,0
+SAIC.US,D,20190712,000000,81.9206,82.5723,81.0815,82.5157,506380.53842129,0
+SAIC.US,D,20190715,000000,82.8093,82.9035,82.0893,82.4503,276754.66981111,0
+SAIC.US,D,20190716,000000,82.2717,82.4979,81.0983,81.9593,419361.03425281,0
+SAIC.US,D,20190717,000000,81.8809,82.1517,80.7305,81.0051,405700.49755352,0
+SAIC.US,D,20190718,000000,81.0051,81.9831,80.4636,81.5061,379213.23210021,0
+SAIC.US,D,20190719,000000,82.0168,82.4879,80.6065,80.6441,577169.52227202,0
+SAIC.US,D,20190722,000000,80.8077,81.4673,80.418,80.4457,229617.80275339,0
+SAIC.US,D,20190723,000000,80.9001,81.0517,79.2853,80.6263,404958.43872921,0
+SAIC.US,D,20190724,000000,80.3605,81.7897,80.3605,81.7233,248926.45566711,0
+SAIC.US,D,20190725,000000,81.7034,81.9206,80.2861,80.3991,203796.97871702,0
+SAIC.US,D,20190726,000000,80.5132,81.4187,80.0014,81.1361,213881.31616379,0
+SAIC.US,D,20190729,000000,81.2601,81.5061,80.8425,81.3642,197578.20313497,0
+SAIC.US,D,20190730,000000,80.4835,81.8631,78.8023,81.6171,305091.03293263,0
+SAIC.US,D,20190731,000000,81.6459,82.8748,80.0401,80.6819,312681.00416832,0
+SAIC.US,D,20190801,000000,80.6729,82.5256,80.0937,80.3446,269440.95417035,0
+SAIC.US,D,20190802,000000,78.0832,79.9181,77.3562,78.0832,280304.65502907,0
+SAIC.US,D,20190805,000000,76.5359,77.0448,75.0403,75.7673,485404.26961705,0
+SAIC.US,D,20190806,000000,76.289,76.5726,75.1067,76.0519,269010.4390644,0
+SAIC.US,D,20190807,000000,75.1067,76.526,74.5661,76.3991,390549.79381301,0
+SAIC.US,D,20190808,000000,77.375,79.3488,77.3651,79.0671,442844.77628542,0
+SAIC.US,D,20190809,000000,78.6972,79.3587,78.2915,78.6228,354475.24933737,0
+SAIC.US,D,20190812,000000,78.2072,79.3875,77.9414,78.3391,265747.79999444,0
+SAIC.US,D,20190813,000000,75.4211,80.3446,75.4211,79.4549,380199.2830923,0
+SAIC.US,D,20190814,000000,78.349,78.717,76.8414,76.9862,245355.29757509,0
+SAIC.US,D,20190815,000000,77.0348,77.5159,76.2592,76.7532,167060.02575283,0
+SAIC.US,D,20190816,000000,77.1479,79.199,77.1479,78.8222,199302.280023,0
+SAIC.US,D,20190819,000000,79.9369,80.3059,79.3131,79.7842,200465.77986438,0
+SAIC.US,D,20190820,000000,79.4648,79.8279,78.3678,78.4056,168815.3578359,0
+SAIC.US,D,20190821,000000,79.2179,79.813,78.3391,79.5035,388893.26847557,0
+SAIC.US,D,20190822,000000,80.3357,80.3357,79.1514,79.9647,325911.02576164,0
+SAIC.US,D,20190823,000000,79.4351,80.5965,78.3956,78.6774,407318.71007123,0
+SAIC.US,D,20190826,000000,79.4936,80.0887,78.8072,80.0699,314707.55068581,0
+SAIC.US,D,20190827,000000,80.8345,81.1837,79.1653,80.0401,326864.8133266,0
+SAIC.US,D,20190828,000000,80.0599,81.2601,79.4063,80.9001,376991.08855564,0
+SAIC.US,D,20190829,000000,81.1837,82.6159,79.8705,82.0456,374509.82936184,0
+SAIC.US,D,20190830,000000,82.5078,83.7644,82.4413,83.1782,331509.73860326,0
+SAIC.US,D,20190903,000000,82.6298,83.935,82.2063,83.462,459291.05827219,0
+SAIC.US,D,20190904,000000,84.3972,85.03,83.934,84.5292,380395.88835146,0
+SAIC.US,D,20190905,000000,85.0598,87.4125,84.8704,85.4734,607860.10734297,0
+SAIC.US,D,20190906,000000,79.4063,80.3793,76.0817,78.5186,1544848.5090731,0
+SAIC.US,D,20190909,000000,80.5231,81.1917,78.0198,78.1496,989805.64842945,0
+SAIC.US,D,20190910,000000,78.0466,78.0466,76.1422,76.893,577155.40702265,0
+SAIC.US,D,20190911,000000,76.8176,78.5573,76.6758,78.5286,651409.6845951,0
+SAIC.US,D,20190912,000000,79.1226,79.7654,77.7728,78.8767,493025.49604777,0
+SAIC.US,D,20190913,000000,79.0959,79.7654,78.47,79.6235,529817.90177737,0
+SAIC.US,D,20190916,000000,79.2278,80.4269,78.475,79.1514,442124.89856726,0
+SAIC.US,D,20190917,000000,78.7358,79.7555,78.6872,79.567,297446.61716364,0
+SAIC.US,D,20190918,000000,79.7842,79.9657,78.6128,79.6235,307554.14394868,0
+SAIC.US,D,20190919,000000,80.1353,80.3991,79.1415,79.209,353879.3841673,0
+SAIC.US,D,20190920,000000,79.6721,80.5231,79.0384,79.7287,1382441.4744537,0
+SAIC.US,D,20190923,000000,79.5293,79.8427,78.6774,79.1802,385768.75720307,0
+SAIC.US,D,20190924,000000,79.9816,80.6729,79.7287,79.9548,697151.15842883,0
+SAIC.US,D,20190925,000000,79.927,81.8809,79.1415,81.4089,670419.90080774,0
+SAIC.US,D,20190926,000000,81.1837,82.0724,80.6094,81.9008,377173.57856543,0
+SAIC.US,D,20190927,000000,82.2063,82.2519,80.4636,80.7493,525187.09175008,0
+SAIC.US,D,20190930,000000,80.8077,83.0543,80.8077,82.5544,403397.6954411,0
+SAIC.US,D,20191001,000000,83.1485,83.1485,80.4735,80.4933,472898.15867027,0
+SAIC.US,D,20191002,000000,79.8606,79.8606,78.6416,79.086,609393.62836442,0
+SAIC.US,D,20191003,000000,78.7358,79.3309,77.8254,79.0016,308753.9401456,0
+SAIC.US,D,20191004,000000,79.077,79.9459,78.6684,79.9181,256205.89141653,0
+SAIC.US,D,20191007,000000,79.9369,80.4636,79.3676,79.5769,192345.47854502,0
+SAIC.US,D,20191008,000000,78.707,79.199,77.8382,78.0098,231654.43159187,0
+SAIC.US,D,20191009,000000,78.6228,79.209,77.99,78.7844,196122.31598509,0
+SAIC.US,D,20191010,000000,79.0304,79.691,78.7259,79.1911,175698.5583707,0
+SAIC.US,D,20191011,000000,80.3327,81.5567,80.2157,80.2732,232467.06666306,0
+SAIC.US,D,20191014,000000,80.0074,80.3228,78.8023,79.0116,206406.28338731,0
+SAIC.US,D,20191015,000000,79.1336,80.2643,79.1336,79.6374,169270.07051221,0
+SAIC.US,D,20191016,000000,79.0394,79.8378,78.719,79.1633,321630.07227244,0
+SAIC.US,D,20191017,000000,79.4678,79.8467,78.3896,78.6317,236380.0154364,0
+SAIC.US,D,20191018,000000,78.1656,78.4512,77.0557,77.2262,406555.47837284,0
+SAIC.US,D,20191021,000000,77.7192,78.356,77.4147,77.7192,183845.07372461,0
+SAIC.US,D,20191022,000000,77.5684,77.743,75.7733,75.9259,173038.84209549,0
+SAIC.US,D,20191023,000000,75.803,76.4556,74.6157,74.8637,206963.83573765,0
+SAIC.US,D,20191024,000000,75.2505,75.7157,74.7219,74.9679,268597.06390411,0
+SAIC.US,D,20191025,000000,74.9005,75.2237,74.4839,75.1087,245169.78286901,0
+SAIC.US,D,20191028,000000,75.4251,77.018,75.4251,76.4278,292271.36180329,0
+SAIC.US,D,20191029,000000,76.5905,79.0016,76.4278,77.8164,352066.58285463,0
+SAIC.US,D,20191030,000000,77.8908,78.4878,77.2838,78.3658,346223.87784523,0
+SAIC.US,D,20191031,000000,78.3182,79.4281,77.9474,78.4314,266416.25787558,0
+SAIC.US,D,20191101,000000,79.2387,80.2345,78.2896,79.078,299732.27933039,0
+SAIC.US,D,20191104,000000,79.5809,79.5908,77.8342,78.0246,211382.91702431,0
+SAIC.US,D,20191105,000000,78.1378,78.1378,75.7247,76.7036,252046.93401122,0
+SAIC.US,D,20191106,000000,76.7333,78.352,76.5935,77.862,200998.12641226,0
+SAIC.US,D,20191107,000000,78.6872,79.0968,78.0436,78.347,219611.09917819,0
+SAIC.US,D,20191108,000000,78.2984,78.84,77.265,78.108,185496.55790156,0
+SAIC.US,D,20191111,000000,77.5198,78.2796,77.5198,77.872,212989.03075683,0
+SAIC.US,D,20191112,000000,77.9284,78.6406,77.3592,77.8342,211827.54737964,0
+SAIC.US,D,20191113,000000,77.265,77.8342,76.5151,76.6183,277325.32917873,0
+SAIC.US,D,20191114,000000,76.6936,78.469,76.6272,78.4512,231818.77342389,0
+SAIC.US,D,20191115,000000,78.9739,79.0681,78.2042,78.3182,223613.78060827,0
+SAIC.US,D,20191118,000000,78.3758,79.5759,78.3272,79.4381,226517.48905125,0
+SAIC.US,D,20191119,000000,79.7505,80.1214,78.954,79.7703,245970.31915502,0
+SAIC.US,D,20191120,000000,79.7882,80.5955,79.0394,80.0074,265442.30566867,0
+SAIC.US,D,20191121,000000,80.1601,80.5827,79.3002,79.9697,358837.86962653,0
+SAIC.US,D,20191122,000000,80.2732,80.2732,77.8442,78.2984,192477.55694989,0
+SAIC.US,D,20191125,000000,78.5078,79.2387,78.4036,78.707,342391.58763976,0
+SAIC.US,D,20191126,000000,78.6118,81.1093,78.5078,80.8713,470493.52511592,0
+SAIC.US,D,20191127,000000,81.1649,82.0773,80.6897,81.6389,246990.65003846,0
+SAIC.US,D,20191129,000000,81.1183,81.6737,80.7671,81.024,174664.11223788,0
+SAIC.US,D,20191202,000000,80.9665,81.3563,80.0163,80.293,203039.79641123,0
+SAIC.US,D,20191203,000000,79.3706,79.9032,78.9739,79.7148,269329.04040744,0
+SAIC.US,D,20191204,000000,80.3129,81.4307,80.0074,80.1403,219796.61388427,0
+SAIC.US,D,20191205,000000,80.0361,80.0361,79.3904,79.7148,313201.25193101,0
+SAIC.US,D,20191206,000000,75.9429,80.7582,75.6523,80.5409,965130.17605671,0
+SAIC.US,D,20191209,000000,80.3426,80.4537,78.84,78.9253,484307.31309414,0
+SAIC.US,D,20191210,000000,79.078,79.3805,78.4135,78.9253,282249.53474661,0
+SAIC.US,D,20191211,000000,79.4093,79.9875,78.2518,79.0394,319572.27055989,0
+SAIC.US,D,20191212,000000,78.7844,80.2067,77.9374,79.4678,385718.34559816,0
+SAIC.US,D,20191213,000000,78.9451,80.9853,78.8122,80.1125,405728.72805227,0
+SAIC.US,D,20191216,000000,80.5211,80.8713,79.6959,79.9875,347006.26595348,0
+SAIC.US,D,20191217,000000,80.0262,80.0262,79.1822,79.7148,337202.21703003,0
+SAIC.US,D,20191218,000000,80.1214,80.9953,79.0492,80.7483,531409.90026052,0
+SAIC.US,D,20191219,000000,80.5311,81.8661,80.1879,81.4891,376821.70556314,0
+SAIC.US,D,20191220,000000,81.9732,83.4936,81.9732,83.33,1252073.0312207,0
+SAIC.US,D,20191223,000000,83.3964,85.3335,82.0019,84.9536,533428.38092124,0
+SAIC.US,D,20191224,000000,84.5817,84.9824,83.828,83.8616,186930.26394528,0
+SAIC.US,D,20191226,000000,83.9102,84.5817,83.6722,84.1186,176174.44392107,0
+SAIC.US,D,20191227,000000,84.3536,84.3536,83.7396,83.7952,199629.95545493,0
+SAIC.US,D,20191230,000000,83.7208,83.9004,83.092,83.2914,198136.7637174,0
+SAIC.US,D,20191231,000000,83.0364,83.8328,82.599,82.609,300674.97634227,0
+SAIC.US,D,20200102,000000,83.0543,83.3866,81.993,83.1218,304265.29084416,0
+SAIC.US,D,20200103,000000,82.0218,84.0234,80.9665,83.7396,180452.37271398,0
+SAIC.US,D,20200106,000000,83.1019,84.2584,82.7131,83.9192,267386.17715411,0
+SAIC.US,D,20200107,000000,83.949,84.433,83.823,83.929,248600.79669938,0
+SAIC.US,D,20200108,000000,83.9004,85.2006,83.814,84.7354,360458.09860842,0
+SAIC.US,D,20200109,000000,85.4377,88.438,85.2661,88.2198,576510.13847976,0
+SAIC.US,D,20200110,000000,88.1335,89.53,87.5869,88.3239,487923.8416306,0
+SAIC.US,D,20200113,000000,88.4935,90.0804,88.4935,89.643,374047.05082874,0
+SAIC.US,D,20200114,000000,89.7085,89.8622,88.9577,89.2255,402230.16267132,0
+SAIC.US,D,20200115,000000,89.0738,91.1338,88.7593,90.498,362965.57183679,0
+SAIC.US,D,20200116,000000,88.8784,89.0588,85.5527,88.679,1486651.3358975,0
+SAIC.US,D,20200117,000000,89.649,89.649,87.7357,88.2297,490500.88287374,0
+SAIC.US,D,20200121,000000,87.9738,88.0472,86.6854,87.3906,531547.01982588,0
+SAIC.US,D,20200122,000000,88.3051,88.5253,87.2597,87.4392,251624.48476205,0
+SAIC.US,D,20200123,000000,87.4105,87.5602,86.1895,87.2101,273893.30711625,0
+SAIC.US,D,20200124,000000,87.5335,87.5335,85.2086,85.4644,335628.36672465,0
+SAIC.US,D,20200127,000000,83.6841,86.0566,83.6642,85.3524,719092.3053511,0
+SAIC.US,D,20200128,000000,85.9812,87.0107,85.6281,86.4563,294133.56648877,0
+SAIC.US,D,20200129,000000,86.8947,87.0751,85.762,86.0377,483912.08611163,0
+SAIC.US,D,20200130,000000,85.3524,86.6755,84.9507,86.1795,274500.26283941,0
+SAIC.US,D,20200131,000000,86.0189,86.4275,83.4848,83.6454,738532.0284376,0
+SAIC.US,D,20200203,000000,84.2752,85.7521,84.061,85.2839,329155.51665383,0
+SAIC.US,D,20200204,000000,86.3809,87.2299,85.9663,86.5435,390585.08193645,0
+SAIC.US,D,20200205,000000,87.5433,87.6723,86.5347,87.2011,471758.85639923,0
+SAIC.US,D,20200206,000000,87.6673,92.2516,87.5017,91.4224,1716493.9744088,0
+SAIC.US,D,20200207,000000,91.0138,92.2327,88.3249,88.4013,1127377.9100046,0
+SAIC.US,D,20200210,000000,89.3445,90.4692,89.0588,89.7154,393303.27567335,0
+SAIC.US,D,20200211,000000,90.2976,91.2181,89.9346,90.6012,400485.92114133,0
+SAIC.US,D,20200212,000000,91.223,91.223,88.2019,89.6867,773515.66578293,0
+SAIC.US,D,20200213,000000,89.2483,90.4792,88.7821,89.8692,541996.33729222,0
+SAIC.US,D,20200214,000000,90.0784,90.383,88.5054,89.8782,703154.17234185,0
+SAIC.US,D,20200218,000000,89.8018,91.2716,88.7524,90.62,640684.11153384,0
+SAIC.US,D,20200219,000000,90.7748,91.6714,90.144,91.0683,430432.43092377,0
+SAIC.US,D,20200220,000000,90.7272,91.5831,89.3058,91.4908,469738.35927433,0
+SAIC.US,D,20200221,000000,91.2716,91.4621,89.6312,90.373,252794.03399603,0
+SAIC.US,D,20200224,000000,86.6755,89.2682,85.7818,87.7447,432555.7677227,0
+SAIC.US,D,20200225,000000,87.7447,88.1335,82.8252,83.207,581779.15942526,0
+SAIC.US,D,20200226,000000,83.7128,84.667,80.8534,80.9963,551702.58770214,0
+SAIC.US,D,20200227,000000,79.4529,80.5053,76.0599,76.163,747397.41327757,0
+SAIC.US,D,20200228,000000,72.8582,76.6877,71.8098,76.3663,1082177.8568076,0
+SAIC.US,D,20200302,000000,77.1082,79.0146,74.0593,78.7576,709948.64845201,0
+SAIC.US,D,20200303,000000,78.4144,81.3017,77.6994,79.0711,690731.74465922,0
+SAIC.US,D,20200304,000000,80.5955,83.8448,79.7664,83.1019,627362.34081957,0
+SAIC.US,D,20200305,000000,80.8435,82.9502,78.9908,80.3307,542975.33065963,0
+SAIC.US,D,20200306,000000,77.4216,78.9768,74.5909,77.5942,545136.98027829,0
+SAIC.US,D,20200309,000000,72.4288,73.8759,68.2253,68.5705,553645.45095549,0
+SAIC.US,D,20200310,000000,71.1513,73.7638,68.4029,73.5446,812541.30561017,0
+SAIC.US,D,20200311,000000,71.2088,72.3444,66.2912,67.903,811169.10172444,0
+SAIC.US,D,20200312,000000,62.9002,64.7867,58.3139,60.5158,928332.72916662,0
+SAIC.US,D,20200313,000000,64.2808,65.844,58.8297,65.5772,724971.30671604,0
+SAIC.US,D,20200316,000000,59.878,61.2776,53.4351,54.7136,788591.76034817,0
+SAIC.US,D,20200317,000000,55.752,61.2032,54.5688,59.4397,745082.51237998,0
+SAIC.US,D,20200318,000000,54.3496,56.1319,43.3154,51.5377,670510.64169658,0
+SAIC.US,D,20200319,000000,50.6421,55.2274,46.9456,53.3865,729206.88976082,0
+SAIC.US,D,20200320,000000,53.6722,55.6856,48.6991,49.8625,1180202.2143285,0
+SAIC.US,D,20200323,000000,49.7078,51.0607,45.0105,49.4807,833350.2078861,0
+SAIC.US,D,20200324,000000,52.9293,59.1719,52.7686,58.7524,583156.40447147,0
+SAIC.US,D,20200325,000000,58.8872,67.301,57.8191,64.1569,862765.37935275,0
+SAIC.US,D,20200326,000000,65.5375,69.0933,64.1281,68.1877,819546.50222886,0
+SAIC.US,D,20200327,000000,68.8453,73.8391,64.3473,68.4178,1186938.2129769,0
+SAIC.US,D,20200330,000000,69.1409,71.0759,66.3488,70.0553,622414.94591341,0
+SAIC.US,D,20200331,000000,71.1424,72.4714,68.1033,71.1235,734488.00949149,0
+SAIC.US,D,20200401,000000,67.5668,70.9122,66.7098,67.5668,604772.90065811,0
+SAIC.US,D,20200402,000000,68.7798,72.9902,66.8348,70.3043,733684.44850918,0
+SAIC.US,D,20200403,000000,69.3411,71.314,66.5581,67.9496,477528.96869756,0
+SAIC.US,D,20200406,000000,71.8366,73.004,69.9323,70.8478,592314.17661995,0
+SAIC.US,D,20200407,000000,73.2966,73.7291,67.9585,68.1966,485502.06813058,0
+SAIC.US,D,20200408,000000,69.7865,72.2194,68.0726,71.5599,607006.13475575,0
+SAIC.US,D,20200409,000000,73.2748,77.2699,72.8632,75.0075,598537.99336248,0
+SAIC.US,D,20200413,000000,74.3172,74.9421,72.5072,73.7737,518044.77556602,0
+SAIC.US,D,20200414,000000,75.7941,77.26,74.464,76.4437,509179.39072605,0
+SAIC.US,D,20200415,000000,73.7251,74.3837,71.8952,72.6996,540724.95661632,0
+SAIC.US,D,20200416,000000,72.9098,73.9939,71.5113,73.371,715581.64118497,0
+SAIC.US,D,20200417,000000,75.6969,78.6575,75.4965,78.5246,701069.14836265,0
+SAIC.US,D,20200420,000000,77.614,79.0136,76.0331,77.2114,719256.64718312,0
+SAIC.US,D,20200421,000000,75.0849,76.3128,71.5886,74.4917,644721.07285525,0
+SAIC.US,D,20200422,000000,77.0973,77.7678,75.0175,76.8196,443819.73672443,0
+SAIC.US,D,20200423,000000,77.5764,80.1909,76.8851,78.5335,619709.85919379,0
+SAIC.US,D,20200424,000000,78.955,82.72,78.955,81.6657,995864.11510788,0
+SAIC.US,D,20200427,000000,83.1128,85.0181,82.6903,83.7932,517041.58462826,0
+SAIC.US,D,20200428,000000,85.7174,86.4652,82.4145,83.0176,590719.15344051,0
+SAIC.US,D,20200429,000000,85.8999,87.1743,83.1029,83.3429,1563809.321913,0
+SAIC.US,D,20200430,000000,82.0119,82.0119,78.1884,78.228,785614.45096201,0
+SAIC.US,D,20200501,000000,76.3773,76.8285,74.4729,75.8327,749992.60269848,0
+SAIC.US,D,20200504,000000,74.8747,76.9773,74.3093,76.4834,632331.91683187,0
+SAIC.US,D,20200505,000000,77.5178,78.6486,76.6649,77.3552,544431.21780951,0
+SAIC.US,D,20200506,000000,80.4676,81.8383,78.3134,78.6764,988658.28030164,0
+SAIC.US,D,20200507,000000,79.7128,80.1819,78.602,78.9362,620760.43704017,0
+SAIC.US,D,20200508,000000,80.0768,81.3225,79.1216,80.8237,551517.07299607,0
+SAIC.US,D,20200511,000000,79.5581,81.993,78.9848,80.9001,476147.69072294,0
+SAIC.US,D,20200512,000000,81.3027,81.6082,77.862,78.3134,792846.49980281,0
+SAIC.US,D,20200513,000000,77.6914,77.7778,74.341,76.1481,507941.28170939,0
+SAIC.US,D,20200514,000000,74.4829,76.772,72.029,76.7135,626051.63909183,0
+SAIC.US,D,20200515,000000,76.0629,79.7594,75.2655,79.5194,552119.99579082,0
+SAIC.US,D,20200518,000000,82.3084,83.6246,80.8623,81.1301,567454.19777322,0
+SAIC.US,D,20200519,000000,81.1203,82.0863,79.1564,79.195,439705.14153144,0
+SAIC.US,D,20200520,000000,81.0835,81.4357,79.6057,80.172,487896.61936393,0
+SAIC.US,D,20200521,000000,79.6156,80.9179,79.1564,80.8137,352237.98231133,0
+SAIC.US,D,20200522,000000,81.3781,81.8016,79.9985,81.3404,282793.98007967,0
+SAIC.US,D,20200526,000000,84.3962,84.9328,82.9888,84.2058,510558.65223647,0
+SAIC.US,D,20200527,000000,85.2582,85.7273,82.5286,84.9239,682804.01567063,0
+SAIC.US,D,20200528,000000,85.6896,85.6896,84.2822,84.8763,768544.07330642,0
+SAIC.US,D,20200529,000000,84.186,85.0578,83.0077,84.3368,500975.40614253,0
+SAIC.US,D,20200601,000000,84.3764,86.8659,83.7784,86.1677,612801.45285653,0
+SAIC.US,D,20200602,000000,87.0227,87.0673,85.0766,87.0027,523029.47505981,0
+SAIC.US,D,20200603,000000,88.1216,89.0807,86.1925,86.5525,551557.40227999,0
+SAIC.US,D,20200604,000000,85.6598,87.2081,85.2681,85.7174,790201.90700908,0
+SAIC.US,D,20200605,000000,84.311,87.0325,81.6657,83.8032,1542831.0366445,0
+SAIC.US,D,20200608,000000,83.8984,86.5197,83.3994,85.9276,1147305.6174266,0
+SAIC.US,D,20200609,000000,84.8664,85.5855,84.0996,84.666,630421.31700567,0
+SAIC.US,D,20200610,000000,84.5966,87.0871,83.7168,86.3323,902932.33791522,0
+SAIC.US,D,20200611,000000,83.4193,84.176,80.1532,80.6977,1236051.2149473,0
+SAIC.US,D,20200612,000000,83.698,83.698,78.2658,80.9001,832066.72842502,0
+SAIC.US,D,20200615,000000,78.592,80.4973,77.7093,80.172,750876.82224866,0
+SAIC.US,D,20200616,000000,82.969,84.0798,81.1569,82.3848,726914.16996938,0
+SAIC.US,D,20200617,000000,82.5851,83.3618,80.5419,81.0735,778479.19240265,0
+SAIC.US,D,20200618,000000,80.4299,81.2055,78.228,78.6862,924441.96149944,0
+SAIC.US,D,20200619,000000,79.8368,80.2474,76.9724,77.0011,1241422.0673348,0
+SAIC.US,D,20200622,000000,76.8285,77.4852,76.043,77.1152,884573.43963805,0
+SAIC.US,D,20200623,000000,78.4096,78.4096,74.8557,74.9223,872131.85554557,0
+SAIC.US,D,20200624,000000,73.7638,74.8359,70.8716,71.1196,949926.03601499,0
+SAIC.US,D,20200625,000000,70.5919,72.4119,68.4743,72.2592,1653038.8708408,0
+SAIC.US,D,20200626,000000,71.8952,72.4396,70.5393,71.9804,7697929.7040654,0
+SAIC.US,D,20200629,000000,72.3842,74.097,71.7325,74.0613,726780.07510032,0
+SAIC.US,D,20200630,000000,74.1347,74.8925,73.7152,74.4144,718069.95800346,0
+SAIC.US,D,20200701,000000,74.5384,74.9807,73.3333,73.9741,501470.44810278,0
+SAIC.US,D,20200702,000000,74.7963,75.5441,73.8957,74.1159,459952.45852864,0
+SAIC.US,D,20200706,000000,75.3041,75.3636,70.8716,71.0808,705414.62870615,0
+SAIC.US,D,20200707,000000,70.2953,71.2544,69.3283,69.3849,748349.18437833,0
+SAIC.US,D,20200708,000000,69.4513,70.0751,67.7751,68.9931,550598.57355455,0
+SAIC.US,D,20200709,000000,69.0505,69.0505,66.453,66.9508,549062.02783681,0
+SAIC.US,D,20200710,000000,66.931,68.1609,66.3578,68.0339,394577.68104555,0
+SAIC.US,D,20200713,000000,68.6003,68.7729,65.8698,66.071,550916.1666655,0
+SAIC.US,D,20200714,000000,66.2426,67.9109,65.955,67.785,960907.70002921,0
+SAIC.US,D,20200715,000000,69.1457,70.941,69.0109,70.0365,671644.90280712,0
+SAIC.US,D,20200716,000000,69.6229,70.1227,68.4763,68.8532,294592.31209348,0
+SAIC.US,D,20200717,000000,69.5743,69.6327,68.4951,69.2271,331078.21526521,0
+SAIC.US,D,20200720,000000,68.9485,69.7587,68.756,69.5941,229866.83608166,0
+SAIC.US,D,20200721,000000,69.9799,71.0818,69.4285,69.7855,507225.43691963,0
+SAIC.US,D,20200722,000000,72.2512,74.1565,71.4518,73.6745,787360.7089562,0
+SAIC.US,D,20200723,000000,73.4831,74.3202,72.3672,72.9058,399878.96541819,0
+SAIC.US,D,20200724,000000,72.2988,73.7241,72.2988,73.5128,643649.32213481,0
+SAIC.US,D,20200727,000000,73.4136,74.9767,73.0705,74.9481,592207.30401753,0
+SAIC.US,D,20200728,000000,74.6683,74.9331,73.5228,73.5912,522871.18262039,0
+SAIC.US,D,20200729,000000,73.734,74.9729,73.4732,74.5423,412508.08068096,0
+SAIC.US,D,20200730,000000,73.2619,75.2445,72.8731,75.1395,501562.19722372,0
+SAIC.US,D,20200731,000000,74.6773,77.0944,74.3391,77.008,657307.8423699,0
+SAIC.US,D,20200803,000000,77.3542,78.6059,77.008,78.2686,622719.43200709,0
+SAIC.US,D,20200804,000000,78.355,78.6584,77.1043,77.8828,482403.77089263,0
+SAIC.US,D,20200805,000000,78.3838,78.6148,76.891,77.3919,448372.91288016,0
+SAIC.US,D,20200806,000000,77.1043,78.0664,76.7968,78.0376,543075.14563736,0
+SAIC.US,D,20200807,000000,78.0862,80.2811,77.6616,80.1661,471254.7403501,0
+SAIC.US,D,20200810,000000,80.0897,81.7501,80.0897,80.782,379819.17959126,0
+SAIC.US,D,20200811,000000,81.3603,83.333,81.3603,82.1388,609319.01918915,0
+SAIC.US,D,20200812,000000,82.6595,82.8034,80.8881,81.3225,469089.05780305,0
+SAIC.US,D,20200813,000000,80.7631,82.9006,80.6391,81.8225,545446.50753246,0
+SAIC.US,D,20200814,000000,81.3959,84.1314,81.1093,82.9769,558896.32372321,0
+SAIC.US,D,20200817,000000,82.9769,83.0741,80.3773,80.4825,496811.40757673,0
+SAIC.US,D,20200818,000000,80.1859,82.4344,79.9161,81.5437,497286.28489501,0
+SAIC.US,D,20200819,000000,81.3781,83.0354,81.3781,82.0724,348538.77874283,0
+SAIC.US,D,20200820,000000,81.7451,81.9623,80.6183,80.7433,410689.22997569,0
+SAIC.US,D,20200821,000000,81.0131,81.6082,79.5392,79.7227,402751.41866611,0
+SAIC.US,D,20200824,000000,80.3307,81.3603,79.8963,80.4071,580949.38440839,0
+SAIC.US,D,20200825,000000,81.0429,81.5169,79.0016,79.4053,396361.24362737,0
+SAIC.US,D,20200826,000000,79.5878,79.5878,77.2679,78.4224,630054.32052191,0
+SAIC.US,D,20200827,000000,79.087,80.9933,78.7745,80.176,852530.81532335,0
+SAIC.US,D,20200828,000000,80.4627,80.4627,78.4324,79.9449,413554.62559895,0
+SAIC.US,D,20200831,000000,80.3407,80.8306,79.4638,80.3575,735039.51244924,0
+SAIC.US,D,20200901,000000,80.2811,80.2811,78.952,79.7227,492582.88215664,0
+SAIC.US,D,20200902,000000,80.1274,81.9673,79.4341,81.7748,874162.43499146,0
+SAIC.US,D,20200903,000000,78.4898,81.1559,76.9842,80.0897,1203952.1296351,0
+SAIC.US,D,20200904,000000,80.8107,80.8107,76.9109,79.078,768344.44335096,0
+SAIC.US,D,20200908,000000,77.0557,78.7795,75.8535,75.9111,840529.82865779,0
+SAIC.US,D,20200909,000000,76.5667,76.8672,75.2169,76.0648,619504.17984575,0
+SAIC.US,D,20200910,000000,76.3812,76.8246,73.7241,74.0623,583605.0677552,0
+SAIC.US,D,20200911,000000,74.4471,74.7823,73.3601,74.1565,572979.30967166,0
+SAIC.US,D,20200914,000000,74.8795,76.7383,74.8795,75.7941,482752.61919863,0
+SAIC.US,D,20200915,000000,76.5469,77.0854,75.5431,75.9954,419654.4297934,0
+SAIC.US,D,20200916,000000,76.9109,77.4405,75.6879,75.8734,441284.03299732,0
+SAIC.US,D,20200917,000000,75.0035,76.0747,74.2934,75.1593,385203.13899595,0
+SAIC.US,D,20200918,000000,75.1692,75.3517,72.6738,73.8501,2358869.8994036,0
+SAIC.US,D,20200921,000000,72.6559,73.7638,71.8664,73.619,488805.03648447,0
+SAIC.US,D,20200922,000000,73.9056,75.5233,73.5525,75.4301,433708.17701101,0
+SAIC.US,D,20200923,000000,75.4856,76.0053,72.7234,72.761,467729.9609346,0
+SAIC.US,D,20200924,000000,72.9247,74.8013,72.0528,73.858,437432.58638197,0
+SAIC.US,D,20200925,000000,73.3601,75.7445,73.3204,75.0919,628870.65603855,0
+SAIC.US,D,20200928,000000,76.0648,76.9982,75.7167,76.901,529383.35374303,0
+SAIC.US,D,20200929,000000,76.7581,77.2848,75.1791,75.68,722936.69434176,0
+SAIC.US,D,20200930,000000,75.8635,76.3455,75.0423,75.5045,586732.60372399,0
+SAIC.US,D,20201001,000000,75.8535,76.3257,75.1989,75.9567,617241.70701726,0
+SAIC.US,D,20201002,000000,74.5701,76.8712,74.3202,76.2761,372176.78028647,0
+SAIC.US,D,20201005,000000,76.8444,77.6101,76.3158,76.9297,539526.16865149,0
+SAIC.US,D,20201006,000000,77.4206,79.5581,77.008,77.2193,369199.47090032,0
+SAIC.US,D,20201007,000000,77.7014,78.2786,76.8246,76.901,356708.48343501,0
+SAIC.US,D,20201008,000000,77.9999,78.6535,77.1172,77.2679,347269.41453113,0
+SAIC.US,D,20201009,000000,77.9702,78.4224,77.0854,77.1221,422717.4389079,0
+SAIC.US,D,20201012,000000,77.7688,79.568,77.3016,79.1048,393351.67081407,0
+SAIC.US,D,20201013,000000,79.087,80.1512,78.7894,78.8469,479871.09186181,0
+SAIC.US,D,20201014,000000,78.7984,79.5293,77.373,77.7202,319757.78526598,0
+SAIC.US,D,20201015,000000,76.6837,77.5942,76.3941,76.897,481496.3620042,0
+SAIC.US,D,20201016,000000,77.3433,79.4956,76.9555,78.5136,572806.90198286,0
+SAIC.US,D,20201019,000000,78.8698,79.0195,76.4417,76.9852,249505.18089151,0
+SAIC.US,D,20201020,000000,77.0914,77.5992,75.9021,76.161,201948.88928092,0
+SAIC.US,D,20201021,000000,75.7455,76.773,74.7417,74.8955,290003.84781431,0
+SAIC.US,D,20201022,000000,74.7695,75.1463,73.977,74.7031,211197.40231823,0
+SAIC.US,D,20201023,000000,75.3507,75.4846,74.0871,75.2247,262050.61289013,0
+SAIC.US,D,20201026,000000,74.2488,74.2488,72.8552,73.3492,278535.20769664,0
+SAIC.US,D,20201027,000000,73.493,73.735,72.2354,72.2354,279152.24574077,0
+SAIC.US,D,20201028,000000,70.8041,71.5688,70.0692,70.9192,415873.55942494,0
+SAIC.US,D,20201029,000000,70.9192,72.7372,70.6107,72.3128,350073.30799637,0
+SAIC.US,D,20201030,000000,71.7514,73.9225,71.7514,73.8689,456632.35022908,0
+SAIC.US,D,20201102,000000,74.5463,76.3287,74.5245,76.2989,416920.10434292,0
+SAIC.US,D,20201103,000000,77.4098,78.9977,77.0576,78.6188,341115.16580336,0
+SAIC.US,D,20201104,000000,79.4133,81.8819,79.0453,81.0389,273271.22791164,0
+SAIC.US,D,20201105,000000,82.0049,83.0305,81.2313,82.0912,331647.86640073,0
+SAIC.US,D,20201106,000000,81.6757,81.6757,79.7039,80.0411,235860.7759058,0
+SAIC.US,D,20201109,000000,82.9432,85.5944,82.8172,82.9531,332099.55438074,0
+SAIC.US,D,20201110,000000,83.3677,84.5768,82.4116,84.172,322503.20126953,0
+SAIC.US,D,20201111,000000,84.918,84.918,82.9581,84.2882,224751.0664151,0
+SAIC.US,D,20201112,000000,83.8051,84.424,82.8073,83.1178,215504.56984198,0
+SAIC.US,D,20201113,000000,83.6394,86.0001,83.6296,85.8929,182168.38374521,0
+SAIC.US,D,20201116,000000,86.8788,88.0025,86.4444,87.7695,287576.02492171,0
+SAIC.US,D,20201117,000000,87.0543,88.5243,85.5944,88.2624,311223.10055423,0
+SAIC.US,D,20201118,000000,88.2624,88.2624,86.6765,86.7359,257609.3504973,0
+SAIC.US,D,20201119,000000,86.8123,86.8123,85.0419,86.2718,338224.56437765,0
+SAIC.US,D,20201120,000000,86.4444,87.3331,85.758,87.2001,267830.80750944,0
+SAIC.US,D,20201123,000000,87.6247,90.1478,87.5285,89.8305,198535.01539622,0
+SAIC.US,D,20201124,000000,90.8253,91.5999,89.9456,91.4363,404511.79190967,0
+SAIC.US,D,20201125,000000,90.9334,91.6882,90.1478,91.3282,259282.00754831,0
+SAIC.US,D,20201127,000000,91.2141,91.4363,90.864,90.982,142238.35972583,0
+SAIC.US,D,20201130,000000,90.7202,90.7202,89.2691,89.5112,384134.4129718,0
+SAIC.US,D,20201201,000000,89.9068,91.106,89.6936,90.3622,378432.86045616,0
+SAIC.US,D,20201202,000000,90.139,91.7408,90.139,91.0772,184741.39205996,0
+SAIC.US,D,20201203,000000,91.1159,92.6889,90.8541,91.5801,605559.32169475,0
+SAIC.US,D,20201204,000000,90.024,94.7054,90.024,94.5883,542217.14012175,0
+SAIC.US,D,20201207,000000,93.7185,94.0379,92.8041,93.3902,295128.69156975,0
+SAIC.US,D,20201208,000000,92.9747,94.4247,92.7594,94.2699,466992.94327077,0
+SAIC.US,D,20201209,000000,94.5507,96.3934,94.3959,96.098,379391.6891816,0
+SAIC.US,D,20201210,000000,95.2757,96.6682,94.7827,96.3896,270382.64295013,0
+SAIC.US,D,20201211,000000,95.6932,97.2187,95.487,95.5366,341564.83731918,0
+SAIC.US,D,20201214,000000,96.3102,96.7258,93.6699,93.9605,406132.02089157,0
+SAIC.US,D,20201215,000000,94.4634,96.2814,94.4634,96.0582,302903.16927941,0
+SAIC.US,D,20201216,000000,96.6384,96.7158,94.8978,95.6536,262537.58899359,0
+SAIC.US,D,20201217,000000,96.1664,96.1664,93.7284,94.5705,403316.02864114,0
+SAIC.US,D,20201218,000000,95.0823,95.7884,94.1341,94.996,937961.34570497,0
+SAIC.US,D,20201221,000000,93.9407,94.3612,92.9547,94.0478,330537.80286054,0
+SAIC.US,D,20201222,000000,93.9407,93.9506,92.2585,92.9161,251885.6168755,0
+SAIC.US,D,20201223,000000,93.1581,93.8445,92.7277,93.4765,207266.30536712,0
+SAIC.US,D,20201224,000000,93.7761,94.0081,92.7415,93.6411,79421.467076015,0
+SAIC.US,D,20201228,000000,94.1629,95.111,93.7185,94.2987,209938.12042751,0
+SAIC.US,D,20201229,000000,94.6568,94.6568,91.9778,92.1911,538072.29796581,0
+SAIC.US,D,20201230,000000,92.2486,92.9747,90.7252,91.348,784529.59322429,0
+SAIC.US,D,20201231,000000,91.3678,92.0929,90.0924,91.5414,533186.40521765,0
+SAIC.US,D,20210104,000000,91.6585,91.6585,89.415,89.6084,525089.29323655,0
+SAIC.US,D,20210105,000000,89.6182,90.7301,88.0303,90.13,517774.56936369,0
+SAIC.US,D,20210106,000000,91.1844,94.0329,90.6864,91.9104,825028.26014708,0
+SAIC.US,D,20210107,000000,92.1127,93.2245,91.0217,92.4331,549177.97452811,0
+SAIC.US,D,20210108,000000,92.8973,94.1153,91.466,92.1028,461006.06107132,0
+SAIC.US,D,20210111,000000,90.9334,91.8707,90.3622,90.6914,241794.22180404,0
+SAIC.US,D,20210112,000000,90.4395,92.7227,89.6748,92.3745,370979.00055374,0
+SAIC.US,D,20210113,000000,92.6553,92.8775,91.466,91.8905,352263.18811379,0
+SAIC.US,D,20210114,000000,92.8328,95.356,92.0552,94.0567,370370.02836639,0
+SAIC.US,D,20210115,000000,93.6193,95.599,93.2493,95.4642,306490.45908501,0
+SAIC.US,D,20210119,000000,96.0176,97.7949,95.5028,97.2187,330880.60177395,0
+SAIC.US,D,20210120,000000,97.7949,98.9355,97.179,98.0845,358479.94723164,0
+SAIC.US,D,20210121,000000,98.0845,98.5229,96.4738,97.1602,291924.52996149,0
+SAIC.US,D,20210122,000000,96.8041,98.2621,96.1346,97.9765,202052.73718704,0
+SAIC.US,D,20210125,000000,98.1441,100.295,97.9477,98.5428,275204.00884399,0
+SAIC.US,D,20210126,000000,99.6103,100.285,97.7354,97.9864,417563.35642161,0
+SAIC.US,D,20210127,000000,96.571,100.939,96.0364,100.116,592883.82775547,0
+SAIC.US,D,20210128,000000,100.017,100.701,97.1314,97.2673,514169.13138032,0
+SAIC.US,D,20210129,000000,96.7744,96.9588,93.2493,93.2493,386006.69997827,0
+SAIC.US,D,20210201,000000,94.143,94.143,91.0544,92.202,403707.22269527,0
+SAIC.US,D,20210202,000000,92.7633,92.7633,90.978,91.5404,384003.34279902,0
+SAIC.US,D,20210203,000000,91.5206,91.5206,90.142,91.0544,358829.80376974,0
+SAIC.US,D,20210204,000000,91.346,92.9489,91.346,92.4827,294222.29091342,0
+SAIC.US,D,20210205,000000,93.5321,93.5321,92.1435,92.4926,364562.61148043,0
+SAIC.US,D,20210208,000000,93.0063,93.2593,92.2982,93.1433,245620.46261693,0
+SAIC.US,D,20210209,000000,94.8998,95.7845,93.415,95.2698,384949.06450719,0
+SAIC.US,D,20210210,000000,95.599,96.1246,93.7453,94.0567,273289.3760894,0
+SAIC.US,D,20210211,000000,93.9972,95.1428,93.8811,95.0079,446061.03667885,0
+SAIC.US,D,20210212,000000,94.5417,94.7946,92.9747,93.4437,174690.32627244,0
+SAIC.US,D,20210216,000000,93.2791,94.0369,91.2012,91.2875,198975.61282315,0
+SAIC.US,D,20210217,000000,90.7063,92.4827,89.9476,92.0353,252359.48596168,0
+SAIC.US,D,20210218,000000,91.7735,92.1534,90.384,90.6567,216270.82623666,0
+SAIC.US,D,20210219,000000,91.0178,91.4145,89.9476,90.1806,321872.04797602,0
+SAIC.US,D,20210222,000000,89.6658,91.0742,89.045,90.8798,309382.06874281,0
+SAIC.US,D,20210223,000000,90.3384,90.3384,86.7251,89.3178,456514.38707359,0
+SAIC.US,D,20210224,000000,89.3376,89.6658,87.8111,88.56,440658.92909639,0
+SAIC.US,D,20210225,000000,88.55,88.55,85.034,85.0935,515224.7503872,0
+SAIC.US,D,20210226,000000,85.0935,85.5497,83.3558,83.6365,1049608.9353376,0
+SAIC.US,D,20210301,000000,84.434,87.2199,84.0828,87.1615,378457.05802651,0
+SAIC.US,D,20210302,000000,87.2011,87.2011,83.821,83.8984,491464.75275967,0
+SAIC.US,D,20210303,000000,83.7526,85.2671,83.462,83.5492,443811.67086764,0
+SAIC.US,D,20210304,000000,83.4718,85.0886,83.2914,83.5879,494349.30479278,0
+SAIC.US,D,20210305,000000,84.1026,85.7828,83.452,85.7035,391476.35911131,0
+SAIC.US,D,20210308,000000,85.9267,87.3549,85.3464,85.8989,336688.01865991,0
+SAIC.US,D,20210309,000000,86.4225,88.3953,86.0258,87.1515,350880.90190707,0
+SAIC.US,D,20210310,000000,87.706,89.3713,87.2399,88.4152,368397.9263822,0
+SAIC.US,D,20210311,000000,89.0152,91.4541,88.5302,90.1508,492800.66028986,0
+SAIC.US,D,20210312,000000,89.5895,91.4145,89.5895,91.3173,382787.41488853,0
+SAIC.US,D,20210315,000000,91.1616,94.0954,91.1616,93.2692,296445.44269008,0
+SAIC.US,D,20210316,000000,93.1919,93.1919,90.5268,91.9877,345189.43171242,0
+SAIC.US,D,20210317,000000,92.1435,93.5707,91.4839,93.2107,347442.83045202,0
+SAIC.US,D,20210318,000000,93.3475,94.8621,92.8031,94.2303,333805.48309099,0
+SAIC.US,D,20210319,000000,94.5893,96.085,93.0461,93.3863,1097106.7494865,0
+SAIC.US,D,20210322,000000,93.3763,93.6957,92.0839,93.5122,421440.00883942,0
+SAIC.US,D,20210323,000000,92.8615,94.2253,92.5025,92.9587,343149.77817764,0
+SAIC.US,D,20210324,000000,93.7552,94.2303,91.9967,92.0839,543413.91162237,0
+SAIC.US,D,20210325,000000,91.9005,93.6005,90.2054,93.1145,442725.80489782,0
+SAIC.US,D,20210326,000000,80.7225,81.5685,75.4033,77.6845,3616502.322414,0
+SAIC.US,D,20210329,000000,77.4018,80.2355,77.4018,79.9181,1013790.4818149,0
+SAIC.US,D,20210330,000000,79.7416,81.0835,78.3828,81.0735,722156.3226977,0
+SAIC.US,D,20210331,000000,81.0835,81.8681,80.4141,81.1689,610996.71740065,0
+SAIC.US,D,20210401,000000,82.0545,82.0545,79.9568,80.2087,454516.07105484,0
+SAIC.US,D,20210405,000000,78.6069,82.5871,78.6069,82.5395,717329.91564335,0
+SAIC.US,D,20210406,000000,82.1507,82.5395,80.6173,81.0249,420561.83868184,0
+SAIC.US,D,20210407,000000,81.4019,83.1902,81.4019,81.9673,654747.94107243,0
+SAIC.US,D,20210408,000000,83.7436,84.054,82.1805,83.7148,598540.00982668,0
+SAIC.US,D,20210409,000000,83.4322,84.0054,82.0733,82.724,314385.92464646,0
+SAIC.US,D,20210412,000000,82.2678,83.948,82.2093,83.5096,488940.13958563,0
+SAIC.US,D,20210413,000000,83.5096,84.1334,83.0533,83.579,367474.38578019,0
+SAIC.US,D,20210414,000000,83.5096,84.677,83.326,84.2187,443067.59557913,0
+SAIC.US,D,20210415,000000,84.3754,85.6331,84.3159,85.5954,275153.59723908,0
+SAIC.US,D,20210416,000000,85.9743,87.1943,85.5954,86.1012,439955.1830918,0
+SAIC.US,D,20210419,000000,86.0337,86.7945,85.6916,86.3641,343750.6845082,0
+SAIC.US,D,20210420,000000,86.8609,87.5116,85.4664,85.9058,391444.09568416,0
+SAIC.US,D,20210421,000000,85.7997,86.6081,85.5061,85.5656,261491.0440756,0
+SAIC.US,D,20210422,000000,85.5259,86.0337,84.7454,85.0578,348463.16133546,0
+SAIC.US,D,20210423,000000,85.157,85.521,84.1116,85.2036,336344.2115144,0
+SAIC.US,D,20210426,000000,85.4962,85.8295,85.033,85.1074,339422.34411038,0
+SAIC.US,D,20210427,000000,85.2234,86.0387,85.038,85.8295,489700.34658772,0
+SAIC.US,D,20210428,000000,86.1101,86.3065,85.4188,86.0239,370378.09422317,0
+SAIC.US,D,20210429,000000,86.3541,87.7011,85.8295,87.2041,324450.09745126,0
+SAIC.US,D,20210430,000000,87.0087,87.4868,86.5406,87.2041,397170.85400227,0
+SAIC.US,D,20210503,000000,87.4769,89.1828,86.8133,87.8469,325085.28367317,0
+SAIC.US,D,20210504,000000,87.9649,88.5391,87.6375,88.433,328577.79966153,0
+SAIC.US,D,20210505,000000,88.0413,88.0413,85.8047,87.0285,308788.22003694,0
+SAIC.US,D,20210506,000000,87.3103,87.3103,85.7997,86.4225,386953.42991853,0
+SAIC.US,D,20210507,000000,86.2877,88.2188,85.4079,88.0611,276251.56199408,0
+SAIC.US,D,20210510,000000,88.2753,89.3494,87.8955,88.071,280807.7628461,0
+SAIC.US,D,20210511,000000,87.6127,87.8667,86.2976,86.7063,262916.68426253,0
+SAIC.US,D,20210512,000000,86.1201,86.5217,85.2234,85.2423,384730.27814187,0
+SAIC.US,D,20210513,000000,84.8237,86.2083,84.6878,85.5557,606431.44245974,0
+SAIC.US,D,20210514,000000,86.1786,86.8421,85.5557,86.0239,330415.80677665,0
+SAIC.US,D,20210517,000000,85.6053,86.9701,85.4664,86.4424,483220.43889223,0
+SAIC.US,D,20210518,000000,86.5981,88.0462,86.0735,86.4821,338903.10457978,0
+SAIC.US,D,20210519,000000,85.8096,85.8096,83.7804,84.6789,536399.6409148,0
+SAIC.US,D,20210520,000000,84.7553,86.1012,84.6442,85.6331,293085.00510658,0
+SAIC.US,D,20210521,000000,86.0823,86.8421,86.0139,86.4821,795122.07964858,0
+SAIC.US,D,20210524,000000,86.7747,88.0035,86.6765,87.5533,436582.64672314,0
+SAIC.US,D,20210525,000000,88.2555,88.2555,86.6864,86.7549,341096.0093935,0
+SAIC.US,D,20210526,000000,86.9789,87.3201,86.5455,86.9503,349541.96968059,0
+SAIC.US,D,20210527,000000,87.5344,88.2555,86.7161,86.7459,818502.98200717,0
+SAIC.US,D,20210528,000000,86.9989,87.7308,86.5605,87.6326,431395.29257761,0
+SAIC.US,D,20210601,000000,88.2277,88.5391,87.5443,88.4231,336997.54591408,0
+SAIC.US,D,20210602,000000,88.7435,89.5608,88.1007,89.3197,403417.86008306,0
+SAIC.US,D,20210603,000000,88.7435,89.6986,88.2654,89.534,390752.44846476,0
+SAIC.US,D,20210604,000000,90.9384,94.1083,88.8069,91.5136,573731.45081697,0
+SAIC.US,D,20210607,000000,91.7666,92.3627,90.022,90.3532,340499.13599132,0
+SAIC.US,D,20210608,000000,88.921,90.1766,88.1196,90.022,444122.20635391,0
+SAIC.US,D,20210609,000000,90.8035,90.8035,89.5736,89.885,308372.82841246,0
+SAIC.US,D,20210610,000000,91.0644,91.5613,89.7382,91.4264,319834.41090545,0
+SAIC.US,D,20210611,000000,91.6604,92.2248,90.8987,91.6108,268016.32221552,0
+SAIC.US,D,20210614,000000,91.6704,92.3131,91.0832,91.5047,296392.00638886,0
+SAIC.US,D,20210615,000000,91.7001,92.3825,91.1229,92.1087,156419.14418782,0
+SAIC.US,D,20210616,000000,92.3131,92.5035,91.4065,91.476,196490.32070095,0
+SAIC.US,D,20210617,000000,91.5424,91.9818,90.3354,91.103,277577.38720329,0
+SAIC.US,D,20210618,000000,90.4604,91.222,89.0162,89.3098,1166537.6447008,0
+SAIC.US,D,20210621,000000,89.642,90.8214,89.3296,90.3156,227469.260152,0
+SAIC.US,D,20210622,000000,90.1766,90.5,89.3792,90.2164,188145.18362368,0
+SAIC.US,D,20210623,000000,90.246,90.5595,88.9498,88.9874,320237.70374475,0
+SAIC.US,D,20210624,000000,89.3594,89.5568,87.7595,88.2555,338666.17003669,0
+SAIC.US,D,20210625,000000,88.0511,89.6896,87.8955,89.5736,624173.30269277,0
+SAIC.US,D,20210628,000000,89.534,89.534,86.4424,86.8223,420702.99117559,0
+SAIC.US,D,20210629,000000,86.9789,87.5393,85.157,85.5855,432118.19499206,0
+SAIC.US,D,20210630,000000,85.8096,86.0536,85.3316,85.5557,488786.8883067,0
+SAIC.US,D,20210701,000000,85.7699,86.6665,85.7551,86.0735,442679.4262213,0
+SAIC.US,D,20210702,000000,86.2579,86.8045,85.0181,85.1272,264404.83483956,0
+SAIC.US,D,20210706,000000,84.8634,84.9596,83.2973,84.8436,416661.99692577,0
+SAIC.US,D,20210707,000000,84.8237,86.3263,84.6392,86.3263,276801.04848763,0
+SAIC.US,D,20210708,000000,85.4575,86.4821,84.7692,85.9445,237088.80260148,0
+SAIC.US,D,20210709,000000,86.6368,87.4283,86.3889,86.6963,224568.57640532,0
+SAIC.US,D,20210712,000000,86.5605,87.3589,85.9544,86.7747,312374.50161044,0
+SAIC.US,D,20210713,000000,86.5406,87.0563,85.9058,86.1687,238110.14171701,0
+SAIC.US,D,20210714,000000,86.2381,86.4325,85.4764,86.0437,281417.74326555,0
+SAIC.US,D,20210715,000000,85.8185,86.7439,85.8185,86.5525,188028.22870028,0
+SAIC.US,D,20210716,000000,87.0801,87.6683,86.5713,87.3847,328248.1077654,0
+SAIC.US,D,20210719,000000,86.2193,86.4741,83.693,84.309,447049.10413515,0
+SAIC.US,D,20210720,000000,84.5242,86.9641,84.4082,86.1994,293801.85812844,0
+SAIC.US,D,20210721,000000,86.2193,86.9641,85.64,86.2887,312630.5925634,0
+SAIC.US,D,20210722,000000,86.3363,86.4147,85.0638,85.279,187099.64693778,0
+SAIC.US,D,20210723,000000,85.5934,86.3174,85.5339,86.2887,231060.58288599,0
+SAIC.US,D,20210726,000000,86.0139,86.8253,85.8751,85.9445,201177.59172575,0
+SAIC.US,D,20210727,000000,85.8473,86.3849,85.5537,85.6598,188020.1628435,0
+SAIC.US,D,20210728,000000,85.5537,86.6199,85.2988,85.9544,152994.17975004,0
+SAIC.US,D,20210729,000000,86.6101,87.5999,86.3273,86.3363,234259.70333377,0
+SAIC.US,D,20210730,000000,85.9048,86.3948,85.3186,85.4942,248631.04366232,0
+SAIC.US,D,20210802,000000,85.6221,87.1991,85.2889,85.2988,289750.78155765,0
+SAIC.US,D,20210803,000000,85.3385,85.5488,81.7243,81.9593,535660.60678678,0
+SAIC.US,D,20210804,000000,81.4495,82.2142,80.294,80.6571,662713.98288076,0
+SAIC.US,D,20210805,000000,80.9297,81.999,80.4309,80.6947,328731.05094047,0
+SAIC.US,D,20210806,000000,80.7343,81.6161,80.5787,80.8137,344181.19961416,0
+SAIC.US,D,20210809,000000,81.1073,81.4197,79.8536,80.539,276704.2582062,0
+SAIC.US,D,20210810,000000,80.9993,80.9993,79.6285,80.6848,377053.59894574,0
+SAIC.US,D,20210811,000000,80.7741,81.9791,80.5638,81.4395,225338.86572839,0
+SAIC.US,D,20210812,000000,81.5576,82.7329,80.8237,81.1271,250273.45375038,0
+SAIC.US,D,20210813,000000,80.9893,81.8701,80.9109,81.8026,248499.97348955,0
+SAIC.US,D,20210816,000000,81.1649,82.7329,80.9993,82.6833,315733.93096183,0
+SAIC.US,D,20210817,000000,82.0674,83.8002,82.0674,83.7228,245139.53590606,0
+SAIC.US,D,20210818,000000,83.7704,83.7704,81.5675,81.5675,179904.90268462,0
+SAIC.US,D,20210819,000000,81.1459,82.36,80.9993,81.4495,248535.26161299,0
+SAIC.US,D,20210820,000000,81.6647,82.6496,81.5189,81.9494,454167.22274884,0
+SAIC.US,D,20210823,000000,82.5177,82.5177,81.8899,82.1249,204684.22296349,0
+SAIC.US,D,20210824,000000,81.9494,82.6833,81.8026,82.2827,194181.46919595,0
+SAIC.US,D,20210825,000000,82.3213,82.7627,81.999,82.1249,218026.15831973,0
+SAIC.US,D,20210826,000000,82.1547,82.8996,81.5775,82.8698,214267.46905742,0
+SAIC.US,D,20210827,000000,83.2428,83.3201,82.4493,82.9878,211313.34900953,0
+SAIC.US,D,20210830,000000,82.8698,82.9283,82.3798,82.5851,155649.86309685,0
+SAIC.US,D,20210831,000000,82.7924,82.9283,82.115,82.4879,170150.25713399,0
+SAIC.US,D,20210901,000000,82.8698,82.8698,81.6072,82.3798,188590.8222111,0
+SAIC.US,D,20210902,000000,82.5177,83.9678,82.1547,83.6137,312590.26327947,0
+SAIC.US,D,20210903,000000,85.0439,87.6783,84.8188,85.3286,612863.96324662,0
+SAIC.US,D,20210907,000000,84.9447,85.0538,82.8698,83.3002,410042.95320071,0
+SAIC.US,D,20210908,000000,83.1634,84.5142,83.1416,84.4855,273330.71360543,0
+SAIC.US,D,20210909,000000,84.3883,84.5738,83.5651,83.7416,314467.59144642,0
+SAIC.US,D,20210910,000000,84.2692,84.3982,82.3501,82.5177,278498.9113411,0
+SAIC.US,D,20210913,000000,83.4877,85.8384,82.8896,84.8882,554026.56268863,0
+SAIC.US,D,20210914,000000,85.524,86.6596,82.4582,82.8797,281128.38065335,0
+SAIC.US,D,20210915,000000,82.9978,84.1234,82.2925,84.064,302455.51422778,0
+SAIC.US,D,20210916,000000,84.1234,84.2892,82.7032,82.723,352989.11522453,0
+SAIC.US,D,20210917,000000,82.4979,83.4084,82.3947,82.6645,1103121.8621846,0
+SAIC.US,D,20210920,000000,81.754,82.723,81.1271,82.1448,310255.1977399,0
+SAIC.US,D,20210921,000000,82.5276,82.84,80.9397,81.2739,312082.11430195,0
+SAIC.US,D,20210922,000000,81.8323,82.8301,81.0488,82.2628,207334.86514981,0
+SAIC.US,D,20210923,000000,82.4393,83.4084,82.4393,83.0652,194812.62248945,0
+SAIC.US,D,20210924,000000,83.4084,84.2206,83.0553,83.9678,161829.31762707,0
+SAIC.US,D,20210927,000000,84.0938,85.4545,84.0938,84.9943,185861.53792113,0
+SAIC.US,D,20210928,000000,84.5638,85.524,84.2028,84.418,167773.85407839,0
+SAIC.US,D,20210929,000000,84.3486,85.514,83.9281,84.8584,249562.65012112,0
+SAIC.US,D,20210930,000000,84.8782,85.5339,83.7416,83.7902,218439.53348001,0
+SAIC.US,D,20211001,000000,84.064,84.6333,83.3002,84.1632,305041.62955981,0
+SAIC.US,D,20211004,000000,84.1136,86.0635,83.7506,84.7196,224618.98801023,0
+SAIC.US,D,20211005,000000,85.3186,85.3186,82.4979,83.9767,399942.48404037,0
+SAIC.US,D,20211006,000000,83.6336,84.6234,82.7032,84.544,164818.7257984,0
+SAIC.US,D,20211007,000000,84.6532,85.9048,84.6234,85.6896,231912.53900902,0
+SAIC.US,D,20211008,000000,85.514,86.5713,85.1232,86.13,126273.00444993,0
+SAIC.US,D,20211011,000000,86.13,87.1495,85.9346,86.0239,140086.79242815,0
+SAIC.US,D,20211012,000000,85.7689,87.1843,85.7689,86.3452,170073.63149452,0
+SAIC.US,D,20211013,000000,86.2093,87.7079,85.5438,87.1595,288567.1170743,0
+SAIC.US,D,20211014,000000,87.5721,88.3685,87.5135,88.0442,181149.06109387,0
+SAIC.US,D,20211015,000000,88.5947,89.6282,88.0839,88.6641,217055.2308091,0
+SAIC.US,D,20211018,000000,88.0442,88.2217,86.8739,87.4343,253106.58594649,0
+SAIC.US,D,20211019,000000,87.9758,88.3983,86.9731,88.1721,162911.1506685,0
+SAIC.US,D,20211020,000000,88.1424,89.5885,88.1424,88.8406,118472.31270572,0
+SAIC.US,D,20211021,000000,88.5362,89.7056,88.3586,89.5885,170125.05133153,0
+SAIC.US,D,20211022,000000,89.6867,90.8759,89.658,90.3364,165284.5290278,0
+SAIC.US,D,20211025,000000,90.2768,90.6012,89.8048,90.0011,240646.85367623,0
+SAIC.US,D,20211026,000000,89.7552,90.4434,88.4866,88.5461,253070.28959095,0
+SAIC.US,D,20211027,000000,86.5396,86.8293,83.698,83.7376,370039.32823816,0
+SAIC.US,D,20211028,000000,83.6186,85.3008,83.4124,85.0945,260663.28552293,0
+SAIC.US,D,20211029,000000,85.3901,88.5064,85.2264,88.2902,351734.8744943,0
+SAIC.US,D,20211101,000000,88.5064,90.1202,88.31,89.9912,259474.57987908,0
+SAIC.US,D,20211102,000000,89.7353,89.765,88.7911,89.1948,251159.68976475,0
+SAIC.US,D,20211103,000000,89.1164,89.6282,87.8479,88.4866,261949.78968031,0
+SAIC.US,D,20211104,000000,89.2532,89.7056,88.433,88.9587,145714.74400063,0
+SAIC.US,D,20211105,000000,89.5092,90.4137,88.9349,89.0966,175322.48779804,0
+SAIC.US,D,20211108,000000,89.3425,89.4308,88.0145,88.9398,191923.02929585,0
+SAIC.US,D,20211109,000000,89.0271,89.1997,87.6117,88.0045,341841.09291411,0
+SAIC.US,D,20211110,000000,87.8379,88.6244,87.7883,88.3001,176581.76968877,0
+SAIC.US,D,20211111,000000,88.0641,88.2217,87.2477,87.2676,123079.93339475,0
+SAIC.US,D,20211112,000000,87.1595,88.3675,86.7975,87.8379,132065.29785442,0
+SAIC.US,D,20211115,000000,87.9956,88.5064,87.4937,87.5037,143046.96186864,0
+SAIC.US,D,20211116,000000,88.1225,88.674,86.1954,86.2351,186675.18122442,0
+SAIC.US,D,20211117,000000,85.8999,86.1805,85.0945,85.8711,213456.85045043,0
+SAIC.US,D,20211118,000000,85.9991,85.9991,84.3566,84.9854,349026.76307838,0
+SAIC.US,D,20211119,000000,84.7196,86.5545,84.5232,85.4079,291048.3762681,0
+SAIC.US,D,20211122,000000,85.7134,88.4181,85.2958,87.1297,248043.24434904,0
+SAIC.US,D,20211123,000000,87.0513,87.7685,86.7121,87.5135,147068.79970858,0
+SAIC.US,D,20211124,000000,87.5135,88.2406,86.6477,86.6775,132475.64831841,0
+SAIC.US,D,20211126,000000,84.7494,85.8225,84.4746,85.644,261336.78456456,0
+SAIC.US,D,20211129,000000,86.2549,86.5693,85.025,85.4873,231824.82281648,0
+SAIC.US,D,20211130,000000,84.8882,84.9705,82.4979,82.4979,269465.15174071,0
+SAIC.US,D,20211201,000000,83.4718,84.1602,81.2689,81.3185,302725.72043012,0
+SAIC.US,D,20211202,000000,81.1995,84.5728,81.1995,83.9242,288433.02220523,0
+SAIC.US,D,20211203,000000,84.2187,84.8882,83.2844,84.1404,409530.7712948,0
+SAIC.US,D,20211206,000000,86.7955,88.1037,83.9042,84.416,665834.46122486,0
+SAIC.US,D,20211207,000000,84.297,85.0866,82.5276,83.3142,546135.13005557,0
+SAIC.US,D,20211208,000000,82.9303,84.1206,82.6843,83.4322,281511.50885068,0
+SAIC.US,D,20211209,000000,83.1664,83.4818,81.3861,81.9573,326618.80469462,0
+SAIC.US,D,20211210,000000,81.9771,82.2301,80.7453,81.3573,346513.24045743,0
+SAIC.US,D,20211213,000000,81.0627,82.6655,80.3149,81.997,345664.30903069,0
+SAIC.US,D,20211214,000000,81.7897,82.9402,81.1213,81.3861,362719.56320482,0
+SAIC.US,D,20211215,000000,82.4979,83.0384,81.4455,81.7213,488363.43082543,0
+SAIC.US,D,20211216,000000,81.4357,83.0682,81.4357,82.7637,475119.29398273,0
+SAIC.US,D,20211217,000000,82.8123,84.2673,81.3573,81.5249,1591995.4584518,0
+SAIC.US,D,20211220,000000,80.8563,81.2491,78.9481,80.0391,504601.00876787,0
+SAIC.US,D,20211221,000000,80.3645,81.9077,80.1333,80.7869,333704.65988117,0
+SAIC.US,D,20211222,000000,80.6203,81.4357,80.3893,80.5013,250614.2361996,0
+SAIC.US,D,20211223,000000,80.5608,81.4852,80.4418,81.0727,281029.57390772,0
+SAIC.US,D,20211227,000000,81.1499,82.0654,80.7572,81.9177,261096.82532518,0
+SAIC.US,D,20211228,000000,81.8681,83.0484,81.7015,82.3203,326230.63533679,0
+SAIC.US,D,20211229,000000,82.3997,83.1664,82.1636,82.9898,410458.34482519,0
+SAIC.US,D,20211230,000000,82.9799,83.7079,82.9016,83.0295,333587.70495777,0
+SAIC.US,D,20211231,000000,82.7538,83.5304,82.1537,82.2033,225227.96019758,0
+SAIC.US,D,20220103,000000,82.36,84.4646,82.2132,84.061,465193.24897538,0
+SAIC.US,D,20220104,000000,84.2872,85.7878,84.2872,85.6162,409795.93633664,0
+SAIC.US,D,20220105,000000,85.5567,86.8441,84.6026,85.2909,344154.9855796,0
+SAIC.US,D,20220106,000000,85.8225,85.9792,84.7196,85.1629,296672.29491218,0
+SAIC.US,D,20220107,000000,84.8188,85.7927,84.4994,84.7196,223265.94053437,0
+SAIC.US,D,20220110,000000,84.789,84.9348,83.0781,83.5016,218560.52133181,0
+SAIC.US,D,20220111,000000,83.8348,84.4062,83.1564,84.1106,251877.55101871,0
+SAIC.US,D,20220112,000000,84.1702,84.3268,83.462,83.698,242201.54757174,0
+SAIC.US,D,20220113,000000,84.053,86.0685,84.053,85.7917,388452.67104864,0
+SAIC.US,D,20220114,000000,85.1004,87.9946,84.7444,87.9549,370308.5262084,0
+SAIC.US,D,20220118,000000,87.2339,87.8557,85.6727,86.977,532503.83208713,0
+SAIC.US,D,20220119,000000,86.9175,87.5155,86.0784,86.5327,377625.26654545,0
+SAIC.US,D,20220120,000000,86.6903,86.8579,85.1004,85.1788,364585.80081869,0
+SAIC.US,D,20220121,000000,85.1788,85.6202,83.9548,84.1522,286880.34477391,0
+SAIC.US,D,20220124,000000,81.9791,84.557,81.5149,84.2118,417750.88759189,0
+SAIC.US,D,20220125,000000,83.5006,83.9052,81.8016,83.2536,372772.64545654,0
+SAIC.US,D,20220126,000000,82.0972,84.073,81.1985,83.0067,481369.32475982,0
+SAIC.US,D,20220127,000000,83.0652,83.1842,79.8755,80.419,555303.99275712,0
+SAIC.US,D,20220128,000000,80.2107,80.3198,78.4036,80.3198,730014.48367152,0
+SAIC.US,D,20220131,000000,79.8953,81.0309,79.6781,81.0211,432067.78338715,0
+SAIC.US,D,20220201,000000,81.1985,81.6627,80.3198,81.3275,234003.61238081,0
+SAIC.US,D,20220202,000000,80.9715,82.967,80.902,82.6209,253052.14141318,0
+SAIC.US,D,20220203,000000,82.5524,83.1644,81.5051,82.6407,268957.00276319,0
+SAIC.US,D,20220204,000000,82.1269,82.7399,80.6183,81.9593,276000.51220162,0
+SAIC.US,D,20220207,000000,82.1567,82.8083,81.6429,82.2261,234356.4936152,0
+SAIC.US,D,20220208,000000,82.6209,83.2636,81.6727,81.7223,292194.73616382,0
+SAIC.US,D,20220209,000000,82.0188,83.1644,81.9494,82.7101,211632.95858468,0
+SAIC.US,D,20220210,000000,82.1666,83.0354,81.3573,81.4653,207614.14544102,0
+SAIC.US,D,20220211,000000,81.5943,82.6109,80.8633,82.2856,225968.0025577,0
+SAIC.US,D,20220214,000000,81.5745,81.6885,79.4113,79.8556,663813.96409995,0
+SAIC.US,D,20220215,000000,80.0331,81.5547,79.6186,80.7245,347736.22599262,0
+SAIC.US,D,20220216,000000,80.5073,81.6727,80.2851,81.5844,437957.87530516,0
+SAIC.US,D,20220217,000000,80.8633,81.6627,79.8159,81.2383,543219.32282741,0
+SAIC.US,D,20220218,000000,81.1489,81.6053,80.1819,81.3275,842768.10391592,0
+SAIC.US,D,20220222,000000,81.4357,81.4753,78.8975,79.0651,335596.1032975,0
+SAIC.US,D,20220223,000000,79.1048,80.2454,78.0188,78.1268,533682.45541,0
+SAIC.US,D,20220224,000000,77.1886,80.9715,77.139,80.8534,441086.41950605,0
+SAIC.US,D,20220225,000000,80.8534,83.9836,80.8237,83.6782,451997.50727339,0
+SAIC.US,D,20220228,000000,83.1743,86.977,83.1743,86.611,603587.21971056,0
+SAIC.US,D,20220301,000000,86.1081,87.6485,85.7124,87.0951,449187.56441555,0
+SAIC.US,D,20220302,000000,86.9671,88.2505,85.7917,87.7079,471564.26760427,0
+SAIC.US,D,20220303,000000,88.1225,88.3894,87.1247,88.3795,479535.35057309,0
+SAIC.US,D,20220304,000000,87.5106,90.858,87.5106,90.7797,616317.15818316,0
+SAIC.US,D,20220307,000000,90.858,92.7565,89.9,90.3156,655896.31743234,0
+SAIC.US,D,20220308,000000,90.3056,90.5426,85.8314,86.009,471221.46869086,0
+SAIC.US,D,20220309,000000,86.7597,87.4907,85.8314,86.9274,569829.59259671,0
+SAIC.US,D,20220310,000000,86.2659,88.0085,86.2659,87.7278,260854.8496216,0
+SAIC.US,D,20220311,000000,88.1325,88.4776,87.1743,87.6385,368557.22705372,0
+SAIC.US,D,20220314,000000,86.9373,88.1325,85.5745,86.6407,387705.57106383,0
+SAIC.US,D,20220315,000000,87.1347,87.7764,86.4583,87.6287,368003.70763178,0
+SAIC.US,D,20220316,000000,87.6088,88.4191,84.2406,85.4654,561459.24971699,0
+SAIC.US,D,20220317,000000,85.7719,88.2902,85.1004,87.9946,778221.0849855,0
+SAIC.US,D,20220318,000000,87.7963,88.2019,86.9473,87.7963,2162710.2788308,0
+SAIC.US,D,20220321,000000,88.8932,90.266,88.3199,88.7058,467514.19926557,0
+SAIC.US,D,20220322,000000,88.7742,89.2384,88.0829,88.3993,313421.04652843,0
+SAIC.US,D,20220323,000000,88.439,89.1531,88.0531,88.6363,365288.53859117,0
+SAIC.US,D,20220324,000000,88.4588,89.881,88.4102,89.7124,293938.9776938,0
+SAIC.US,D,20220325,000000,89.881,90.9176,89.283,90.5328,408828.03352232,0
+SAIC.US,D,20220328,000000,90.4832,94.7996,89.1104,94.3156,983782.46987447,0
+SAIC.US,D,20220329,000000,91.7963,92.4291,88.4092,89.9098,673483.91815434,0
+SAIC.US,D,20220330,000000,90.4434,92.9379,90.4434,92.4787,442864.94092738,0
+SAIC.US,D,20220331,000000,92.2803,92.9231,91.0366,91.0366,356598.5861363,0
+SAIC.US,D,20220401,000000,90.2362,91.8757,89.7026,91.6287,468759.36590692,0
+SAIC.US,D,20220404,000000,91.836,91.836,89.654,89.7324,449170.42446988,0
+SAIC.US,D,20220405,000000,89.9396,91.3966,88.8734,88.9031,379494.52885562,0
+SAIC.US,D,20220406,000000,88.9031,90.8779,88.8337,90.1568,407411.46742426,0
+SAIC.US,D,20220407,000000,90.137,90.8482,89.1412,90.4633,259399.97070381,0
+SAIC.US,D,20220408,000000,90.6706,91.3619,89.397,89.6342,478181.29486513,0
+SAIC.US,D,20220411,000000,89.6143,90.977,88.676,88.794,454238.80722782,0
+SAIC.US,D,20220412,000000,88.8436,89.3574,87.6336,87.6485,397729.4145847,0
+SAIC.US,D,20220413,000000,88.1841,88.4866,86.9839,87.3906,308158.07497553,0
+SAIC.US,D,20220414,000000,87.4799,88.1543,86.7855,86.9145,408107.14757207,0
+SAIC.US,D,20220418,000000,86.9839,87.6584,86.1607,87.3609,510781.47153018,0
+SAIC.US,D,20220419,000000,87.6981,88.5808,87.2815,87.4997,236844.8104337,0
+SAIC.US,D,20220420,000000,87.5691,88.8089,87.5691,88.4221,469690.97236571,0
+SAIC.US,D,20220421,000000,88.7196,90.0488,88.6701,89.166,253541.13398084,0
+SAIC.US,D,20220422,000000,89.047,89.7016,87.2219,87.3707,304817.802034,0
+SAIC.US,D,20220425,000000,87.0335,87.0335,84.7027,86.5376,254532.22613342,0
+SAIC.US,D,20220426,000000,86.5773,86.9046,85.1838,85.3375,191064.01554813,0
+SAIC.US,D,20220427,000000,85.0498,86.2688,84.6581,84.8614,209691.10356344,0
+SAIC.US,D,20220428,000000,85.5954,85.8136,83.8448,83.9786,214393.49806971,0
+SAIC.US,D,20220429,000000,83.4232,84.3407,82.3818,82.5504,419209.79943807,0
+SAIC.US,D,20220502,000000,82.3223,83.7704,81.7371,82.3719,258060.03024523,0
+SAIC.US,D,20220503,000000,82.1537,83.215,81.8463,82.4314,184093.09882079,0
+SAIC.US,D,20220504,000000,82.7885,85.7541,82.2132,85.4268,358834.84493023,0
+SAIC.US,D,20220505,000000,85.3276,85.7193,83.8002,84.3952,217490.78707555,0
+SAIC.US,D,20220506,000000,83.7804,84.3754,82.0049,82.9174,286382.27811737,0
+SAIC.US,D,20220509,000000,82.1934,82.7637,80.5271,80.9337,279218.78905925,0
+SAIC.US,D,20220510,000000,81.3107,81.7867,79.7386,81.2413,358936.67637215,0
+SAIC.US,D,20220511,000000,81.0627,82.1934,79.6047,79.8626,246052.99418708,0
+SAIC.US,D,20220512,000000,79.9121,80.3883,78.8509,79.8229,259341.49324211,0
+SAIC.US,D,20220513,000000,80.3684,81.2709,79.9469,80.7453,228862.6369118,0
+SAIC.US,D,20220516,000000,82.4413,83.4431,81.2313,83.1356,354618.41829532,0
+SAIC.US,D,20220517,000000,83.7902,85.2086,83.1852,84.9011,288471.33502495,0
+SAIC.US,D,20220518,000000,84.5936,85.0796,81.8809,82.0545,291619.03563572,0
+SAIC.US,D,20220519,000000,81.3801,81.7867,79.1187,80.3585,324256.5168884,0
+SAIC.US,D,20220520,000000,80.4874,80.9898,78.6822,80.5767,745033.10900716,0
+SAIC.US,D,20220523,000000,81.0527,82.6496,80.4477,81.9653,247333.44895187,0
+SAIC.US,D,20220524,000000,81.4595,83.2249,81.4595,82.8282,247223.55165316,0
+SAIC.US,D,20220525,000000,82.9868,83.9092,82.2529,83.334,199806.39607213,0
+SAIC.US,D,20220526,000000,83.8795,84.9804,83.82,84.6134,219901.47002249,0
+SAIC.US,D,20220527,000000,84.5044,86.2301,84.5044,86.2301,183126.20423856,0
+SAIC.US,D,20220531,000000,85.4863,86.3194,84.911,85.8533,334924.62072006,0
+SAIC.US,D,20220601,000000,85.7045,86.0516,84.8515,85.7144,265659.07556979,0
+SAIC.US,D,20220602,000000,86.1508,87.0831,84.6829,87.0435,244082.90866709,0
+SAIC.US,D,20220603,000000,87.0733,87.6485,85.9425,87.3807,418531.25923594,0
+SAIC.US,D,20220606,000000,91.953,95.1765,91.2984,93.4011,753572.8348794,0
+SAIC.US,D,20220607,000000,93.0341,94.5021,91.477,93.9764,464327.17760298,0
+SAIC.US,D,20220608,000000,93.5399,93.5399,91.5761,91.6356,297202.62499587,0
+SAIC.US,D,20220609,000000,91.2687,92.6894,91.2687,91.953,468722.06131928,0
+SAIC.US,D,20220610,000000,91.3877,91.6704,89.042,89.2156,516336.83039158,0
+SAIC.US,D,20220613,000000,87.6485,89.5032,87.0733,88.9974,394962.82570708,0
+SAIC.US,D,20220614,000000,88.6304,89.6222,86.5475,87.2815,534686.65457986,0
+SAIC.US,D,20220615,000000,87.4005,88.8188,86.8054,88.1146,386213.3875584,0
+SAIC.US,D,20220616,000000,87.1923,87.1923,84.6382,85.03,477898.98987762,0
+SAIC.US,D,20220617,000000,85.5458,85.5458,82.9968,84.8316,949635.66517069,0
+SAIC.US,D,20220621,000000,85.7838,88.1543,85.397,87.827,285618.03818689,0
+SAIC.US,D,20220622,000000,87.1227,89.5032,86.855,88.8387,497309.47423327,0
+SAIC.US,D,20220623,000000,88.7792,89.652,88.2634,89.037,291192.55345815,0
+SAIC.US,D,20220624,000000,89.5032,94.1747,89.4536,93.6193,765320.75528829,0
+SAIC.US,D,20220627,000000,93.5301,94.9781,92.6374,93.4903,340776.39981835,0
+SAIC.US,D,20220628,000000,93.5697,94.6806,91.1695,91.2885,252492.57259865,0
+SAIC.US,D,20220629,000000,91.8737,91.9134,90.386,91.2092,243777.41434132,0
+SAIC.US,D,20220630,000000,90.495,92.9449,90.4852,92.3399,224517.15656831,0
+SAIC.US,D,20220701,000000,92.0423,94.4425,91.4174,94.1648,249224.8923682,0
+SAIC.US,D,20220705,000000,92.8357,93.659,90.0586,91.5365,423056.20489292,0
+SAIC.US,D,20220706,000000,91.467,93.7284,91.1496,93.2623,305466.09527318,0
+SAIC.US,D,20220707,000000,92.9151,93.9169,92.4985,92.5779,307993.73314351,0
+SAIC.US,D,20220708,000000,92.3399,93.1035,92.0026,92.6573,172833.16274744,0
+SAIC.US,D,20220711,000000,92.4887,93.5003,92.2109,92.4093,133299.37394269,0
+SAIC.US,D,20220712,000000,91.7447,93.1333,90.3661,90.7529,349454.25348804,0
+SAIC.US,D,20220713,000000,89.8602,91.0504,89.8602,90.257,179908.93561302,0
+SAIC.US,D,20220714,000000,89.1814,90.8147,89.1217,90.6255,215510.97510243,0
+SAIC.US,D,20220715,000000,91.1334,91.4421,89.8686,91.0139,192388.81158072,0
+SAIC.US,D,20220718,000000,91.1732,91.9898,90.1674,90.2072,340006.35877865,0
+SAIC.US,D,20220719,000000,90.496,92.667,90.496,92.3683,198260.97956939,0
+SAIC.US,D,20220720,000000,92.4081,92.6172,91.462,92.3484,227721.22864931,0
+SAIC.US,D,20220721,000000,92.4679,93.2048,91.4919,92.9957,320059.26283221,0
+SAIC.US,D,20220722,000000,93.4139,93.8322,92.428,93.2745,215046.06166557,0
+SAIC.US,D,20220725,000000,93.6729,94.9327,93.1849,94.5493,369989.76099163,0
+SAIC.US,D,20220726,000000,94.3999,95.0074,93.8123,94.0912,192301.45203643,0
+SAIC.US,D,20220727,000000,94.1907,94.5791,93.2944,93.3144,303796.32973638,0
+SAIC.US,D,20220728,000000,93.3144,95.6447,93.3144,95.2962,182206.9060737,0
+SAIC.US,D,20220729,000000,96.6207,97.4174,96.1028,96.4713,232352.28862943,0
+SAIC.US,D,20220801,000000,96.0232,96.551,95.2165,96.0829,201728.24975831,0
+SAIC.US,D,20220802,000000,96.2024,96.5311,94.0165,94.131,307004.53369051,0
+SAIC.US,D,20220803,000000,94.3302,94.619,92.6272,94.1808,178610.10276738,0
+SAIC.US,D,20220804,000000,93.9916,94.9275,93.4139,93.5235,150168.04423815,0
+SAIC.US,D,20220805,000000,92.687,93.7525,92.687,93.7127,201404.91903117,0
+SAIC.US,D,20220808,000000,94.1011,94.3102,91.95,92.3882,236650.98068816,0
+SAIC.US,D,20220809,000000,92.926,93.8023,92.3384,93.2446,194734.46555157,0
+SAIC.US,D,20220810,000000,93.8621,94.2794,93.1998,93.5832,228464.28684213,0
+SAIC.US,D,20220811,000000,93.4737,93.4936,91.2728,91.9898,349420.10277553,0
+SAIC.US,D,20220812,000000,92.2388,93.4637,92.0098,93.3044,285439.77997565,0
+SAIC.US,D,20220815,000000,93.1849,95.0721,92.4778,94.7086,301669.5766926,0
+SAIC.US,D,20220816,000000,94.6289,94.8879,93.6629,94.4995,473966.69721909,0
+SAIC.US,D,20220817,000000,94.3003,94.9476,94.1061,94.8779,251369.55770216,0
+SAIC.US,D,20220818,000000,94.6588,95.3858,94.5194,95.0572,215848.36368728,0
+SAIC.US,D,20220819,000000,95.1767,95.8439,94.7684,95.814,248600.15973486,0
+SAIC.US,D,20220822,000000,95.2563,95.2962,93.3361,93.6131,285648.63957579,0
+SAIC.US,D,20220823,000000,93.3343,94.0613,93.3343,93.7127,199082.36011226,0
+SAIC.US,D,20220824,000000,93.882,94.131,92.9558,93.0455,317761.80723062,0
+SAIC.US,D,20220825,000000,93.5135,93.6629,91.8205,92.9957,339959.16454208,0
+SAIC.US,D,20220826,000000,92.8363,92.8765,91.0736,91.1732,269783.34302639,0
+SAIC.US,D,20220829,000000,90.7051,92.6322,89.535,92.4479,398109.4929264,0
+SAIC.US,D,20220830,000000,92.6272,92.6272,90.9939,91.0637,396695.67409466,0
+SAIC.US,D,20220831,000000,91.1832,92.5376,90.486,90.6952,485350.54955963,0
+SAIC.US,D,20220901,000000,92.2089,94.2306,90.8944,93.6131,642504.34494298,0
+SAIC.US,D,20220902,000000,93.9517,94.4298,91.4521,91.5019,492587.33387808,0
+SAIC.US,D,20220906,000000,91.6911,92.7168,91.4222,91.6413,353938.69989403,0
+SAIC.US,D,20220907,000000,92.0894,93.2198,91.2728,92.9857,293014.95701164,0
+SAIC.US,D,20220908,000000,92.8563,93.643,92.1243,93.1351,347832.56898789,0
+SAIC.US,D,20220909,000000,93.4538,94.848,92.7975,94.2704,282103.04703681,0
+SAIC.US,D,20220912,000000,95.2364,97.4074,94.8729,95.5651,490587.10155362,0
+SAIC.US,D,20220913,000000,94.4795,95.4953,92.8214,93.3144,335388.35252354,0
+SAIC.US,D,20220914,000000,93.1949,95.0572,93.1949,93.6131,571295.27088619,0
+SAIC.US,D,20220915,000000,93.2546,93.8123,92.2089,92.7865,482335.13908255,0
+SAIC.US,D,20220916,000000,92.2089,93.1998,91.3624,92.7666,2654055.2531145,0
+SAIC.US,D,20220919,000000,91.8902,94.0314,91.8902,93.7525,424686.87704473,0
+SAIC.US,D,20220920,000000,93.653,93.7326,91.9005,93.0554,356731.19291326,0
+SAIC.US,D,20220921,000000,93.0753,94.6986,91.8504,91.9102,271733.36871619,0
+SAIC.US,D,20220922,000000,91.9102,91.9102,90.5956,90.9541,310453.72949097,0
+SAIC.US,D,20220923,000000,90.247,90.6105,87.5681,88.8727,315731.45092538,0
+SAIC.US,D,20220926,000000,88.3648,89.779,88.1258,88.4146,273013.63789977,0
+SAIC.US,D,20220927,000000,89.4902,89.9781,87.6079,88.1656,267708.80488265,0
+SAIC.US,D,20220928,000000,88.7532,90.1474,87.6478,89.9383,295479.09864026,0
+SAIC.US,D,20220929,000000,89.5101,89.54,87.8221,88.325,345681.71675949,0
+SAIC.US,D,20220930,000000,88.2055,89.3109,87.9864,88.0661,320846.50286352,0
+SAIC.US,D,20221003,000000,88.5939,91.1234,88.4694,90.6852,234263.15314421,0
+SAIC.US,D,20221004,000000,91.3027,93.4637,91.3027,93.2446,283590.16755514,0
+SAIC.US,D,20221005,000000,92.4878,93.4538,92.1193,92.4778,181566.26941557,0
+SAIC.US,D,20221006,000000,91.8106,92.5874,91.0039,91.6512,199687.85212614,0
+SAIC.US,D,20221007,000000,91.4521,91.8803,90.3915,91.6811,253932.10433469,0
+SAIC.US,D,20221010,000000,91.9002,93.5823,91.7807,92.1492,238361.01866434,0
+SAIC.US,D,20221011,000000,92.0795,92.7716,90.9342,91.5317,294902.72647448,0
+SAIC.US,D,20221012,000000,91.4222,91.4222,89.4603,89.53,229462.39473897,0
+SAIC.US,D,20221013,000000,88.6,92.57,88.06,92.08,227936,0
+SAIC.US,D,20221014,000000,92.25,92.6583,90.41,91.25,262252,0
+SAIC.US,D,20221017,000000,92.2,94.4,92.2,93.88,339371,0
+SAIC.US,D,20221018,000000,94.95,97.8,94.761,97.59,393012,0
+SAIC.US,D,20221019,000000,97,97.08,94.72,95.78,301309,0
+SAIC.US,D,20221020,000000,96.38,96.59,95.27,96.55,200454,0
+SAIC.US,D,20221021,000000,96.77,99.18,96.145,98.83,218575,0
+SAIC.US,D,20221024,000000,99.4,100.72,98.98,99.83,273549,0
+SAIC.US,D,20221025,000000,99.765,101.65,99.24,101.46,202463,0
+SAIC.US,D,20221026,000000,101.89,102.38,101.25,101.43,244098,0
+SAIC.US,D,20221027,000000,101.81,104.74,101.81,103.8,443883,0
+SAIC.US,D,20221028,000000,104,107.19,103.56,107.16,353279,0
+SAIC.US,D,20221031,000000,106.21,108.99,106.19,108.34,302333,0
+SAIC.US,D,20221101,000000,108.71,109.35,108.01,108.44,374735,0
+SAIC.US,D,20221102,000000,108.15,110.73,107.815,108.69,444553,0
+SAIC.US,D,20221103,000000,107.66,109.83,107.45,109.37,227927,0
+SAIC.US,D,20221104,000000,109.7,110.38,106.82,109.17,294386,0
+SAIC.US,D,20221107,000000,109.44,112.07,109.19,112.05,261426,0
+SAIC.US,D,20221108,000000,111.93,113.03,111.14,111.65,249767,0
+SAIC.US,D,20221109,000000,111.06,111.215,109.34,109.39,289946,0
+SAIC.US,D,20221110,000000,111.75,112.48,110.49,111.89,262023,0
+SAIC.US,D,20221111,000000,111.22,111.23,107.05,107.13,401033,0
+SAIC.US,D,20221114,000000,107.5,109.679,106.88,106.99,409246,0
+SAIC.US,D,20221115,000000,107.93,108.25,106.625,107.2,322058,0
+SAIC.US,D,20221116,000000,107.3,108.29,106.28,107.34,304400,0
+SAIC.US,D,20221117,000000,104.9,105.94,103.97,105.57,409010,0
+SAIC.US,D,20221118,000000,106.51,107.67,105.77,107.06,336227,0
+SAIC.US,D,20221121,000000,107.02,109.18,107.02,108.45,280835,0
+SAIC.US,D,20221122,000000,108.56,109.67,108.56,108.91,148316,0
+SAIC.US,D,20221123,000000,108.8,109.98,108.8,108.99,196807,0
+SAIC.US,D,20221125,000000,109.74,111.03,109.13,110.61,82731,0
+SAIC.US,D,20221128,000000,109.67,110.97,109.29,109.89,191873,0
+SAIC.US,D,20221129,000000,109.25,110.395,109.04,109.55,217762,0
+SAIC.US,D,20221130,000000,109.09,110.13,107.7925,110.11,300245,0
+SAIC.US,D,20221201,000000,110.72,110.73,109.005,109.66,198494,0
+SAIC.US,D,20221202,000000,109.42,110.8,108.69,109.26,785945,0
+SAIC.US,D,20221205,000000,112.9,117.94,112.23,113.96,997523,0
+SAIC.US,D,20221206,000000,113.71,115.36,112.8629,115.16,656722,0
+SAIC.US,D,20221207,000000,114.92,116,111.61,112.51,390496,0
+SAIC.US,D,20221208,000000,113.6,114.51,112.48,112.92,337816,0
+SAIC.US,D,20221209,000000,112.67,112.92,110.49,110.5,360295,0
+SAIC.US,D,20221212,000000,110.67,111.25,109.89,110.9,261820,0
+SAIC.US,D,20221213,000000,112.24,112.45,109.97,110.01,374588,0
+SAIC.US,D,20221214,000000,110.41,112.43,110,111.67,431149,0
+SAIC.US,D,20221215,000000,111.2,111.34,109.52,109.89,328392,0
+SAIC.US,D,20221216,000000,109.42,111.6,108.33,110.49,2013635,0
+SAIC.US,D,20221219,000000,110.57,111.309,108.36,108.86,283241,0
+SAIC.US,D,20221220,000000,109.07,110.37,108.65,109.19,185875,0
+SAIC.US,D,20221221,000000,109.51,110.96,109.06,110.88,236116,0
+SAIC.US,D,20221222,000000,110.63,110.63,108.41,109.52,338840,0
+SAIC.US,D,20221223,000000,109.14,110.3,108.4371,109.48,181369,0
+SAIC.US,D,20221227,000000,109.68,111.35,109.3526,111.25,295825,0
+SAIC.US,D,20221228,000000,111.47,112.56,110.33,110.45,564822,0
+SAIC.US,D,20221229,000000,110.86,112.15,110.16,110.45,296909,0
+SAIC.US,D,20221230,000000,110.49,111.29,109.59,110.93,240903,0
+SAIC.US,D,20230103,000000,109.14,111.36,109.14,110.06,460343,0
+SAIC.US,D,20230104,000000,109.91,110.67,108.3441,108.86,213293,0
+SAIC.US,D,20230105,000000,108.52,108.99,106.45,107.43,302238,0
+SAIC.US,D,20230106,000000,108.46,110.04,107.485,108.33,346495,0
+SAIC.US,D,20230109,000000,108.06,108.07,104.65,104.76,369389,0
+SAIC.US,D,20230110,000000,104.8,106.085,104.565,105.59,270536,0
+SAIC.US,D,20230111,000000,105.73,106.83,105.35,106.65,280426,0
+SAIC.US,D,20230112,000000,106.16,106.76,104.67,106.08,203516,0
+SAIC.US,D,20230113,000000,104.7,106.08,104.7,105.97,234280,0
+SAIC.US,D,20230117,000000,106.26,106.63,105.2,105.29,230694,0
+SAIC.US,D,20230118,000000,105.16,105.755,101.68,101.99,311272,0
+SAIC.US,D,20230119,000000,101.73,102.2,100.725,100.9,289056,0
+SAIC.US,D,20230120,000000,101.2,102.34,100.2,101.42,262204,0
+SAIC.US,D,20230123,000000,101.61,102.48,101.09,102.11,311809,0
+SAIC.US,D,20230124,000000,101.05,103.63,101.03,103.26,364286,0
+SAIC.US,D,20230125,000000,103.12,104.5,103.025,104.31,265929,0
+SAIC.US,D,20230126,000000,104.52,104.91,103.17,103.28,298925,0
+SAIC.US,D,20230127,000000,103.33,104.08,101.415,101.98,233472,0
+SAIC.US,D,20230130,000000,102.29,103.52,102.01,102.65,257351,0
+SAIC.US,D,20230131,000000,103.2,103.78,102.35,103.78,374557,0
+SAIC.US,D,20230201,000000,103.61,103.94,102.5,103.74,324425,0
+SAIC.US,D,20230202,000000,103.26,104.64,102.85,104.44,316506,0
+SAIC.US,D,20230203,000000,104.72,105.04,103.56,104.08,188233,0
+SAIC.US,D,20230206,000000,104.55,106,104.47,104.97,315103,0
+SAIC.US,D,20230207,000000,104.49,105.53,103.045,105.47,210202,0
+SAIC.US,D,20230208,000000,105.2,106.3125,105.1,105.85,257162,0
+SAIC.US,D,20230209,000000,105.88,106.215,104.115,104.78,198812,0
+SAIC.US,D,20230210,000000,105.25,107.01,104.82,107.01,219853,0
+SAIC.US,D,20230213,000000,107.29,107.885,106.035,106.34,391260,0
+SAIC.US,D,20230214,000000,106.27,106.66,105.221,106.02,378827,0
+SAIC.US,D,20230215,000000,105.86,107.57,105.2,107.5,283464,0
+SAIC.US,D,20230216,000000,107.03,109.66,107.03,108.18,219160,0
+SAIC.US,D,20230217,000000,108.41,108.96,108.1,108.58,274089,0
+SAIC.US,D,20230221,000000,108.41,108.52,107.17,107.85,232146,0
+SAIC.US,D,20230222,000000,107.8,108.185,106.93,107.28,291128,0
+SAIC.US,D,20230223,000000,107.64,108.765,107.13,107.15,221947,0
+SAIC.US,D,20230224,000000,106.9,107.56,106.31,107.36,154605,0
+SAIC.US,D,20230227,000000,107.73,108.32,106.54,106.77,170658,0
+SAIC.US,D,20230228,000000,106.75,107.38,106.28,106.64,280401,0
+SAIC.US,D,20230301,000000,106.36,107.71,105.64,107.02,212494,0
+SAIC.US,D,20230302,000000,106.97,108.46,106.97,108.42,214890,0
+SAIC.US,D,20230303,000000,108.69,109.27,107.63,109.19,229658,0
+SAIC.US,D,20230306,000000,108.75,109.25,107.735,108,349201,0
+SAIC.US,D,20230307,000000,108.34,109.1,108.291,108.36,193432,0
+SAIC.US,D,20230308,000000,108.25,108.854,104.71,106.03,319699,0
+SAIC.US,D,20230309,000000,106.56,106.88,104.83,104.89,211395,0
+SAIC.US,D,20230310,000000,104.49,106.24,103.62,103.75,239387,0
+SAIC.US,D,20230313,000000,102.97,104.01,102.485,103.24,287618,0
+SAIC.US,D,20230314,000000,104.29,105.71,103.15,104.82,334309,0
+SAIC.US,D,20230315,000000,103.73,103.95,101.77,103.9,284450,0
+SAIC.US,D,20230316,000000,103.44,105.31,103.415,104.13,262711,0
+SAIC.US,D,20230317,000000,103.87,103.87,101.56,102.24,545713,0
+SAIC.US,D,20230320,000000,103.02,104.89,103.02,103.46,245932,0
+SAIC.US,D,20230321,000000,104.5,105.2,104.2,104.81,191820,0
+SAIC.US,D,20230322,000000,104.83,104.935,102.92,103.04,207700,0
+SAIC.US,D,20230323,000000,103.04,104.2,102.28,102.62,271819,0
+SAIC.US,D,20230324,000000,102.44,103.55,101.71,103.35,280095,0
+SAIC.US,D,20230327,000000,104.16,104.81,103.34,104.77,338287,0
+SAIC.US,D,20230328,000000,104.96,105.88,104.645,105.5,308659,0
+SAIC.US,D,20230329,000000,105.97,106.84,105.375,106.65,387458,0
+SAIC.US,D,20230330,000000,106.9,107.49,106.405,106.68,302648,0
+SAIC.US,D,20230331,000000,107.36,108.41,107.05,107.46,456264,0
+SAIC.US,D,20230403,000000,107.92,111.55,106,110.5,880269,0
+SAIC.US,D,20230404,000000,109.305,109.39,105.92,107.44,573422,0
+SAIC.US,D,20230405,000000,107.24,108.8799,107.2,107.62,498368,0
+SAIC.US,D,20230406,000000,107.88,108.56,107.23,107.86,288218,0
+SAIC.US,D,20230410,000000,107.72,109.559,107.72,108.73,376744,0
+SAIC.US,D,20230411,000000,108.26,108.625,107.32,107.36,338699,0
+SAIC.US,D,20230412,000000,107.34,109.2,107.16,108.69,396552,0
+SAIC.US,D,20230413,000000,108.4,108.76,107.065,108.43,319234,0
+SAIC.US,D,20230414,000000,107.95,108.87,107,107.93,281378,0
+SAIC.US,D,20230417,000000,107.72,108.02,107.055,107.99,295380,0
+SAIC.US,D,20230418,000000,108.08,108.98,107.51,107.69,202924,0
+SAIC.US,D,20230419,000000,107.85,107.875,105.535,105.73,427164,0
+SAIC.US,D,20230420,000000,105.58,105.99,104.75,104.97,295916,0
+SAIC.US,D,20230421,000000,105.15,105.42,103.095,103.28,257188,0
+SAIC.US,D,20230424,000000,103.09,103.51,101.425,103.01,291531,0
+SAIC.US,D,20230425,000000,102.73,103.44,102.12,102.38,258403,0
+SAIC.US,D,20230426,000000,101.7,101.71,99.4,100.3,313468,0
+SAIC.US,D,20230427,000000,100.28,102.46,100.28,102.4,265632,0
+SAIC.US,D,20230428,000000,102.82,103.12,101.6401,102.03,267139,0
+SAIC.US,D,20230501,000000,102.29,103.74,102.29,103.17,263067,0
+SAIC.US,D,20230502,000000,102.15,102.15,98.62,99.94,469020,0
+SAIC.US,D,20230503,000000,100.21,101.485,99.91,99.94,414009,0
+SAIC.US,D,20230504,000000,99.37,99.48,97.92,98.71,252207,0
+SAIC.US,D,20230505,000000,99.46,101.51,99.46,101.08,382610,0
+SAIC.US,D,20230508,000000,101.16,101.44,99.14,99.34,248692,0
+SAIC.US,D,20230509,000000,99.85,100.105,99.11,99.42,237724,0
+SAIC.US,D,20230510,000000,99.98,100.16,98.93,99.7,257499,0
+SAIC.US,D,20230511,000000,99.47,99.52,98.075,98.74,231452,0
+SAIC.US,D,20230512,000000,99.03,99.515,98.325,99.21,248136,0
+SAIC.US,D,20230515,000000,99.24,99.8,98.64,99.27,225190,0
+SAIC.US,D,20230516,000000,99.15,99.15,98.09,98.14,294173,0
+SAIC.US,D,20230517,000000,98.36,99.84,97.69,99.64,268242,0
+SAIC.US,D,20230518,000000,99.47,100.31,98.637,99.9,221153,0
+SAIC.US,D,20230519,000000,100.42,100.75,98.22,98.33,279758,0
+SAIC.US,D,20230522,000000,98.31,99.08,97.98,98.47,280837,0
+SAIC.US,D,20230523,000000,98.18,98.57,97.68,98.04,228272,0
+SAIC.US,D,20230524,000000,98.1,98.37,96.84,97.05,229958,0
+SAIC.US,D,20230525,000000,96.73,96.81,95.425,95.94,363735,0
+SAIC.US,D,20230526,000000,96.27,97.63,95.485,97.23,379759,0
+SAIC.US,D,20230530,000000,97.25,97.95,96.78,97.49,215053,0
+SAIC.US,D,20230531,000000,97.46,98.03,96.95,97.33,390654,0
+SAIC.US,D,20230601,000000,97.65,99.61,97.27,98.92,355603,0
+SAIC.US,D,20230602,000000,99.34,101.45,99.34,101.45,323065,0
+SAIC.US,D,20230605,000000,104.16,105.7301,102.64,102.65,727536,0
+SAIC.US,D,20230606,000000,101.61,104.035,101.53,103.17,482001,0
+SAIC.US,D,20230607,000000,102.91,104.11,102.2333,103.81,406074,0
+SAIC.US,D,20230608,000000,103.77,105.185,102.611,105.06,279056,0
+SAIC.US,D,20230609,000000,105,106.01,104.6101,105.74,318740,0
+SAIC.US,D,20230612,000000,106.41,108.235,105.99,107.38,401449,0
+SAIC.US,D,20230613,000000,107.19,108.35,107.08,108.19,271288,0
+SAIC.US,D,20230614,000000,107.56,108.27,107.06,107.77,329243,0
+SAIC.US,D,20230615,000000,107.5,108.93,107.5,108.18,264148,0
+SAIC.US,D,20230616,000000,108.61,109.465,107.95,108.92,1341600,0
+SAIC.US,D,20230620,000000,108.61,108.9,107.9612,108.39,267883,0
+SAIC.US,D,20230621,000000,108.19,109.15,107.27,109.04,271688,0
+SAIC.US,D,20230622,000000,109.11,109.11,107.761,108.87,261560,0
+SAIC.US,D,20230623,000000,108.62,108.9,107.17,107.4,363283,0
+SAIC.US,D,20230626,000000,107.18,108.66,107.09,108.4,196119,0
+SAIC.US,D,20230627,000000,108.45,110.43,108.22,109.97,266071,0
+SAIC.US,D,20230628,000000,109.92,110.68,108.81,110.61,263620,0
+SAIC.US,D,20230629,000000,110.63,112.5,110.18,112.14,341758,0
+SAIC.US,D,20230630,000000,112.56,113.265,112.47,112.48,325052,0
+SAIC.US,D,20230703,000000,111.44,113.42,111.44,112.28,163089,0
+SAIC.US,D,20230705,000000,111.81,113.45,111.42,113.25,289132,0
+SAIC.US,D,20230706,000000,112.97,113.59,112.125,112.71,269183,0
+SAIC.US,D,20230707,000000,112.33,114.26,112.33,112.96,356290,0
+SAIC.US,D,20230710,000000,112.52,114.395,112.52,113.75,258411,0
+SAIC.US,D,20230711,000000,113.85,115.53,113.85,115.33,232869,0
+SAIC.US,D,20230712,000000,115.99,116,114.26,114.32,221685,0
+SAIC.US,D,20230713,000000,113.95,114.74,113.64,114.52,257717,0
+SAIC.US,D,20230714,000000,114.36,114.58,113.14,114.35,237740,0
+SAIC.US,D,20230717,000000,114.08,116.465,114.08,116.33,238156,0
+SAIC.US,D,20230718,000000,116.36,117.45,116.02,116.24,231974,0
+SAIC.US,D,20230719,000000,116.51,117.28,115.305,116.07,180642,0
+SAIC.US,D,20230720,000000,116.08,117.55,115.695,117.53,232814,0
+SAIC.US,D,20230721,000000,118,118.38,117.34,117.73,298217,0
+SAIC.US,D,20230724,000000,118.14,118.74,117.25,117.37,290808,0
+SAIC.US,D,20230725,000000,116.51,118.26,115.81,118.24,229881,0
+SAIC.US,D,20230726,000000,118.56,119.68,118.3,118.94,292201,0
+SAIC.US,D,20230727,000000,118.83,119.3,117.1,117.88,304425,0
+SAIC.US,D,20230728,000000,118.52,120.69,118.52,120.6,251960,0
+SAIC.US,D,20230731,000000,120.55,121.68,120.55,121.34,341244,0
+SAIC.US,D,20230801,000000,121.54,123.24,120.95,122.38,525168,0
+SAIC.US,D,20230802,000000,122.07,122.93,121.39,122.01,289117,0
+SAIC.US,D,20230803,000000,122.32,123.09,121.43,122.66,319844,0
+SAIC.US,D,20230804,000000,122.94,123.53,121.7,121.71,217901,0
+SAIC.US,D,20230807,000000,122,122.9679,122,122.4,167438,0
+SAIC.US,D,20230808,000000,122.07,122.32,120.71,121.21,258861,0
+SAIC.US,D,20230809,000000,121.24,121.565,120.32,120.47,333134,0
+SAIC.US,D,20230810,000000,120.26,120.99,119.33,119.64,286821,0
+SAIC.US,D,20230811,000000,119.74,120.52,119.415,120.47,343827,0
+SAIC.US,D,20230814,000000,120.8,121.49,120.05,120.34,302430,0
+SAIC.US,D,20230815,000000,119.72,120.51,118.68,119.61,231166,0
+SAIC.US,D,20230816,000000,119.5,120.075,118.5,118.57,223456,0
+SAIC.US,D,20230817,000000,118.49,119.22,116.15,116.23,285650,0
+SAIC.US,D,20230818,000000,116.08,117.145,115.93,116.05,309146,0
+SAIC.US,D,20230821,000000,116.2,116.5725,115.33,115.98,208742,0
+SAIC.US,D,20230822,000000,115.73,116.59,114.885,115.52,312613,0
+SAIC.US,D,20230823,000000,115.93,117.73,115.76,117.62,323622,0
+SAIC.US,D,20230824,000000,117.38,118.59,117.06,117.88,183503,0
+SAIC.US,D,20230825,000000,118.35,118.6828,117.06,117.75,200690,0
+SAIC.US,D,20230828,000000,117.59,118.8799,117.59,118.56,229370,0
+SAIC.US,D,20230829,000000,118.42,118.42,116.94,117.19,245177,0
+SAIC.US,D,20230830,000000,117.19,118.365,117.19,117.48,316329,0
+SAIC.US,D,20230831,000000,118.02,118.4,116.83,117.66,272123,0
+SAIC.US,D,20230901,000000,118.26,119.35,117.55,119.02,225579,0
+SAIC.US,D,20230905,000000,118.31,118.41,116.77,117.09,287189,0
+SAIC.US,D,20230906,000000,117.01,117.79,115.28,115.53,350091,0
+SAIC.US,D,20230907,000000,116.3,116.79,109.77,109.91,849933,0
+SAIC.US,D,20230908,000000,110.35,112.13,109.495,110.32,516981,0
+SAIC.US,D,20230911,000000,110.37,111.31,109.53,110.39,421833,0
+SAIC.US,D,20230912,000000,109.5,111.6,109.42,111.28,461868,0
+SAIC.US,D,20230913,000000,111.31,112.12,110.65,111.32,453226,0
+SAIC.US,D,20230914,000000,111.65,112.13,110.52,111.25,445362,0
+SAIC.US,D,20230915,000000,110.86,111.38,108.595,109.75,1850297,0
+SAIC.US,D,20230918,000000,110.1,111.515,109.99,110.08,440497,0
+SAIC.US,D,20230919,000000,110.21,110.28,107.99,108.11,484644,0
+SAIC.US,D,20230920,000000,108.38,110.8,107.64,109.5,680307,0
+SAIC.US,D,20230921,000000,108.99,108.99,106.51,106.54,344011,0
+SAIC.US,D,20230922,000000,106.45,106.875,105.17,105.43,294223,0
+SAIC.US,D,20230925,000000,105.41,106.39,105.301,105.36,193468,0
+SAIC.US,D,20230926,000000,104.98,105.135,104.265,104.86,245866,0
+SAIC.US,D,20230927,000000,105.1,105.81,104.6,105.49,269060,0
+SAIC.US,D,20230928,000000,105.67,107.22,105.67,106.7,272721,0
+SAIC.US,D,20230929,000000,107.09,107.47,105.44,105.54,361627,0
+SAIC.US,D,20231002,000000,105.56,108.285,105.56,106.92,485972,0
+SAIC.US,D,20231003,000000,106.41,107.21,105.16,105.83,428597,0
+SAIC.US,D,20231004,000000,105.99,106.3066,104.77,105.78,429561,0
+SAIC.US,D,20231005,000000,105.7,106.48,105.11,105.15,199152,0
+SAIC.US,D,20231006,000000,104.56,107.385,104.465,106.68,298380,0
+SAIC.US,D,20231009,000000,107.13,111.91,107.13,111.07,457017,0
+SAIC.US,D,20231010,000000,111.32,113.72,111.21,112.01,424191,0
+SAIC.US,D,20231011,000000,112.12,113.74,111.755,113.7,284651,0
+SAIC.US,D,20231012,000000,113.63,114.29,112.18,112.35,317991,0
+SAIC.US,D,20231013,000000,112.84,114.21,112.74,114.04,343195,0
+SAIC.US,D,20231016,000000,114.43,116.34,114.27,115.14,301098,0
+SAIC.US,D,20231017,000000,115.02,117.09,114.57,114.7,348115,0
+SAIC.US,D,20231018,000000,114.81,114.825,112.78,112.85,216021,0
+SAIC.US,D,20231019,000000,112.79,113.32,111.31,111.43,276866,0
+SAIC.US,D,20231020,000000,111.87,112.64,109.895,109.99,240892,0
+SAIC.US,D,20231023,000000,109.79,110.46,108.12,108.41,236831,0
+SAIC.US,D,20231024,000000,109.24,109.47,106.615,107.15,271118,0
+SAIC.US,D,20231025,000000,107.31,107.66,106.126,106.71,357053,0
+SAIC.US,D,20231026,000000,106.78,109.05,105.97,108.32,201794,0
+SAIC.US,D,20231027,000000,107.75,108.3,106.33,106.91,192460,0
+SAIC.US,D,20231030,000000,107.55,109.02,106.59,107.14,227462,0
+SAIC.US,D,20231031,000000,107.86,109.614,106.81,109.24,227111,0
+SAIC.US,D,20231101,000000,109.6,110.645,109.11,109.76,270328,0
+SAIC.US,D,20231102,000000,110.04,110.99,110.02,110.11,210235,0
+SAIC.US,D,20231103,000000,110.72,111.91,110.72,110.95,178245,0
+SAIC.US,D,20231106,000000,111.08,111.25,110.24,111.22,175367,0
+SAIC.US,D,20231107,000000,111.13,111.555,110.61,110.95,162832,0
+SAIC.US,D,20231108,000000,111.17,111.6,110.64,110.67,185348,0
+SAIC.US,D,20231109,000000,111.02,111.02,109.46,109.93,159274,0
+SAIC.US,D,20231110,000000,110.38,112.65,110.31,112.36,219251,0
+SAIC.US,D,20231113,000000,112.29,114.67,112.1292,113.78,288563,0
+SAIC.US,D,20231114,000000,114.72,116.32,113.955,116.18,282009,0
+SAIC.US,D,20231115,000000,116,116.688,115,115.51,238367,0
+SAIC.US,D,20231116,000000,115.79,116.41,114.995,115.18,213804,0
+SAIC.US,D,20231117,000000,115.9,116.26,114.63,114.77,226589,0
+SAIC.US,D,20231120,000000,114.81,116.019,114.08,115.99,290049,0
+SAIC.US,D,20231121,000000,116.1,116.84,115.17,115.22,271546,0
+SAIC.US,D,20231122,000000,115.44,116.6,115.44,116.3,221444,0
+SAIC.US,D,20231124,000000,116.31,117.33,116.31,116.63,89323,0
+SAIC.US,D,20231127,000000,116.18,116.74,115.785,116.43,267321,0
+SAIC.US,D,20231128,000000,116.46,116.78,115.47,115.99,313837,0
+SAIC.US,D,20231129,000000,116.43,116.79,115.55,115.97,350426,0
+SAIC.US,D,20231130,000000,116.19,117.735,115.695,117.41,358260,0
+SAIC.US,D,20231201,000000,117.7,119.97,117.39,119.92,564697,0
+SAIC.US,D,20231204,000000,129,136.05,125.5001,136,1618653,0
+SAIC.US,D,20231205,000000,134.9,135.97,131.07,131.75,691541,0
+SAIC.US,D,20231206,000000,131.21,132.555,129.33,129.63,416580,0
+SAIC.US,D,20231207,000000,129.23,129.41,127.55,128.99,348441,0
+SAIC.US,D,20231208,000000,129.38,129.82,127.27,127.67,390313,0
+SAIC.US,D,20231211,000000,127.7,128.21,127.525,128.08,382102,0
+SAIC.US,D,20231212,000000,127.5,128.925,126.74,128.11,314579,0
+SAIC.US,D,20231213,000000,127.95,129.41,127.68,129.37,430036,0
+SAIC.US,D,20231214,000000,129.3,129.31,125.57,126.3,471505,0
+SAIC.US,D,20231215,000000,125.8,127.08,124.25,125.45,962035,0
+SAIC.US,D,20231218,000000,125.75,126.89,124.2,124.53,319813,0
+SAIC.US,D,20231219,000000,124.93,125.7,124.87,124.98,264010,0
+SAIC.US,D,20231220,000000,124.71,125.35,122.57,122.72,417052,0
+SAIC.US,D,20231221,000000,123.24,124.0417,122.59,123.1,211379,0
+SAIC.US,D,20231222,000000,123.8,124.7125,123.43,123.79,191300,0
+SAIC.US,D,20231226,000000,123.77,124.78,123.44,124.64,280370,0
+SAIC.US,D,20231227,000000,124.44,125.57,124.44,125.24,334771,0
+SAIC.US,D,20231228,000000,125.24,125.63,123.965,124.76,271586,0
+SAIC.US,D,20231229,000000,124.91,125.15,123.62,124.32,231779,0
+SAIC.US,D,20240102,000000,124.15,125.08,123.6,124.59,239603,0
+SAIC.US,D,20240103,000000,123.23,124.81,123.22,123.37,269247,0
+SAIC.US,D,20240104,000000,123.3,124.08,123.04,123.25,377651,0
+SAIC.US,D,20240105,000000,123.34,124.655,123.34,124.37,515427,0
+SAIC.US,D,20240108,000000,124.37,126.89,124.04,126.68,228578,0
+SAIC.US,D,20240109,000000,126.69,127.63,125.965,127.25,237753,0
+SAIC.US,D,20240110,000000,127.66,128.65,127.22,128.05,205593,0
+SAIC.US,D,20240111,000000,127.66,128.04,126.38,127.73,249533,0
+SAIC.US,D,20240112,000000,128.39,129.27,127.615,128.63,204120,0
+SAIC.US,D,20240116,000000,128.2,128.3534,126.11,127.29,284575,0
+SAIC.US,D,20240117,000000,126.23,127.53,126.23,127.35,226931,0
+SAIC.US,D,20240118,000000,127.83,128.88,127.06,128.74,232780,0
+SAIC.US,D,20240119,000000,129.35,130,128.335,129.5,240128,0
+SAIC.US,D,20240122,000000,130,131.29,130,131.08,162921,0
+SAIC.US,D,20240123,000000,131.28,131.365,128.5,128.52,227227,0
+SAIC.US,D,20240124,000000,128.85,129.755,128.65,128.71,175002,0
+SAIC.US,D,20240125,000000,129.32,130,126.94,128.22,204724,0
+SAIC.US,D,20240126,000000,129.22,131.134,129.22,130.93,202884,0
+SAIC.US,D,20240129,000000,131.01,131.93,129.85,130.87,222558,0
+SAIC.US,D,20240130,000000,131.06,131.19,129.76,130.41,551090,0
+SAIC.US,D,20240131,000000,130,130.345,127.55,127.66,349352,0
+SAIC.US,D,20240201,000000,127.66,128.84,127.015,128.82,239729,0
+SAIC.US,D,20240202,000000,127.98,129.385,127.365,129.01,203328,0
+SAIC.US,D,20240205,000000,128.37,128.37,125.53,127.41,165409,0
+SAIC.US,D,20240206,000000,127.22,128.77,127.22,128.72,235725,0
+SAIC.US,D,20240207,000000,128.92,130.06,128.26,128.53,194980,0
+SAIC.US,D,20240208,000000,128.69,130.81,128.29,130.21,253770,0
+SAIC.US,D,20240209,000000,130.77,131.58,130.5,131.54,179830,0
+SAIC.US,D,20240212,000000,131.7,132.3125,131.15,131.26,191829,0
+SAIC.US,D,20240213,000000,130.24,132.11,129.158,130.03,313468,0
+SAIC.US,D,20240214,000000,131.48,133.27,130.59,132.93,374947,0
+SAIC.US,D,20240215,000000,133.64,134.3679,133.19,134.28,212273,0
+SAIC.US,D,20240216,000000,134.29,136.23,132.93,135.32,264981,0
+SAIC.US,D,20240220,000000,135.05,136.615,134.61,134.89,249277,0
+SAIC.US,D,20240221,000000,134.45,136.3,134.45,136.12,230982,0
+SAIC.US,D,20240222,000000,136.36,138.14,136.27,137.87,234016,0
+SAIC.US,D,20240223,000000,138.36,139.54,137.88,139.26,178793,0
+SAIC.US,D,20240226,000000,139.26,140.11,138.65,139.46,313285,0
+SAIC.US,D,20240227,000000,139.49,140.84,138.92,140.51,224640,0
+SAIC.US,D,20240228,000000,140.9,141.12,140,140.01,269788,0
+SAIC.US,D,20240229,000000,140.06,140.93,139.53,139.96,310000,0
+SAIC.US,D,20240301,000000,140.81,140.9,140.03,140.81,209776,0
+SAIC.US,D,20240304,000000,141.35,143.995,141.35,142.97,329183,0
+SAIC.US,D,20240305,000000,142.59,143.33,141.8,143.16,304426,0
+SAIC.US,D,20240306,000000,144.29,145.17,143.02,143.36,253883,0
+SAIC.US,D,20240307,000000,143.64,143.64,139.9,141.45,277079,0
+SAIC.US,D,20240308,000000,142.02,142.63,140.6382,141.57,174772,0
+SAIC.US,D,20240311,000000,141.21,142.155,140.09,140.73,292597,0
+SAIC.US,D,20240312,000000,140.29,142.21,139.24,141.76,346529,0
+SAIC.US,D,20240313,000000,141.54,144.01,141.095,143.55,296735,0
+SAIC.US,D,20240314,000000,144.04,144.04,141.87,143.18,351048,0
+SAIC.US,D,20240315,000000,142.69,144.4,142.33,142.64,847867,0
+SAIC.US,D,20240318,000000,118.54,131.385,117.6856,128.4,1755876,0
+SAIC.US,D,20240319,000000,128.69,130.335,125.63,126.72,991248,0
+SAIC.US,D,20240320,000000,127.38,128.54,126.495,127,567111,0
+SAIC.US,D,20240321,000000,127,127.84,126.12,127.79,403898,0
+SAIC.US,D,20240322,000000,128.14,128.19,126.315,126.51,287348,0
+SAIC.US,D,20240325,000000,126.77,127.88,126.46,127.25,263176,0
+SAIC.US,D,20240326,000000,127.33,128.24,127.22,127.45,183405,0
+SAIC.US,D,20240327,000000,128.37,130.206,128.37,130.08,202088,0
+SAIC.US,D,20240328,000000,130.08,131.3943,130.01,130.39,202099,0
+SAIC.US,D,20240401,000000,130.24,130.78,129.16,130.31,275574,0
+SAIC.US,D,20240402,000000,130.07,131.25,128.24,128.385,265365,0
+SAIC.US,D,20240403,000000,128.4,130.15,127.89,129.43,176531,0
+SAIC.US,D,20240404,000000,129.99,131.17,129.03,129.47,173844,0
+SAIC.US,D,20240405,000000,129.14,130.73,129.07,129.66,170738,0
+SAIC.US,D,20240408,000000,129.19,130.485,129.16,130.25,149547,0
+SAIC.US,D,20240409,000000,130.11,130.11,127.45,127.65,224769,0
+SAIC.US,D,20240410,000000,127,127.37,125.66,126.34,185101,0
+SAIC.US,D,20240411,000000,126.27,127.44,125.53,126.36,233744,0
+SAIC.US,D,20240412,000000,125.64,126.68,123.13,123.58,225740,0
+SAIC.US,D,20240415,000000,124.21,124.8,120.88,121.16,312817,0
+SAIC.US,D,20240416,000000,123.1,124.635,122.71,124.04,499250,0
+SAIC.US,D,20240417,000000,125.06,125.61,123.935,124.68,360904,0
+SAIC.US,D,20240418,000000,125.12,125.16,122.965,123.18,209788,0
+SAIC.US,D,20240419,000000,122.9,125.87,122.9,124.88,317578,0
+SAIC.US,D,20240422,000000,125.2,125.97,123.799,125.13,198929,0
+SAIC.US,D,20240423,000000,125.37,128.39,125.37,128.08,271402,0
+SAIC.US,D,20240424,000000,127.92,128.84,126.95,128.47,227836,0
+SAIC.US,D,20240425,000000,127.94,130.12,127.625,129.12,265865,0
+SAIC.US,D,20240426,000000,129.09,130.59,128.51,129.47,230734,0
+SAIC.US,D,20240429,000000,129.57,131.82,129.57,130.12,212394,0
+SAIC.US,D,20240430,000000,129.8,130.271,128.47,128.7,276770,0
+SAIC.US,D,20240501,000000,129.03,130.38,128.125,128.96,266409,0
+SAIC.US,D,20240502,000000,129.8,130.65,128.78,129.84,224702,0
+SAIC.US,D,20240503,000000,130.67,131.63,129.98,131.55,199737,0
+SAIC.US,D,20240506,000000,132.07,133.9,131.8901,133.82,199035,0
+SAIC.US,D,20240507,000000,134,135.66,133.4543,134.67,328902,0
+SAIC.US,D,20240508,000000,134.67,135.4875,132.7701,133.7,233492,0
+SAIC.US,D,20240509,000000,134.58,135.82,133.77,135.75,156569,0
+SAIC.US,D,20240510,000000,136.25,136.375,134.46,135.09,194505,0
+SAIC.US,D,20240513,000000,135.5,136.245,134.27,134.38,188175,0
+SAIC.US,D,20240514,000000,134.52,135.17,133.77,135,257952,0
+SAIC.US,D,20240515,000000,135.79,136.51,135.38,135.82,223261,0
+SAIC.US,D,20240516,000000,135.77,137.15,135.3801,136.68,215278,0
+SAIC.US,D,20240517,000000,136.62,137.045,134.94,136.75,242643,0
+SAIC.US,D,20240520,000000,136.91,137.85,135.99,137.2,173109,0
+SAIC.US,D,20240521,000000,137.33,137.64,136.64,137.44,119566,0
+SAIC.US,D,20240522,000000,136.96,137.4,136.065,137.29,212528,0
+SAIC.US,D,20240523,000000,137.86,138,136.58,136.71,143470,0
+SAIC.US,D,20240524,000000,137.52,138.275,136.845,137.63,159073,0
+SAIC.US,D,20240528,000000,137.76,137.76,134.81,135.07,204099,0
+SAIC.US,D,20240529,000000,134.42,135.035,131.96,132.69,267121,0
+SAIC.US,D,20240530,000000,133.09,133.805,132.6,133.1,279273,0
+SAIC.US,D,20240531,000000,133.78,134.75,132.98,134.65,429839,0
+SAIC.US,D,20240603,000000,130.01,131.95,117.0801,118.805,1192445,0
+SAIC.US,D,20240604,000000,115.83,119.47,115.68,117.22,580892,0
+SAIC.US,D,20240605,000000,117.05,118.845,116.36,118.09,379744,0
+SAIC.US,D,20240606,000000,117.7,119.3799,115.89,116.8,378254,0
+SAIC.US,D,20240607,000000,116.16,116.99,115.17,115.7,295383,0
+SAIC.US,D,20240610,000000,114.85,116.515,114.8235,115.63,251494,0
+SAIC.US,D,20240611,000000,116.76,117.17,115.815,116.94,373886,0
+SAIC.US,D,20240612,000000,117.87,118.44,116.595,116.74,306899,0
+SAIC.US,D,20240613,000000,116.25,116.86,114.71,115.06,230457,0
+SAIC.US,D,20240614,000000,113.59,114.75,112,113.5,301176,0
+SAIC.US,D,20240617,000000,112.77,115.12,112.35,115.07,391157,0
+SAIC.US,D,20240618,000000,114.7,115.61,114.36,115.21,284310,0
+SAIC.US,D,20240620,000000,114.93,116.6825,114.67,115.99,335945,0
+SAIC.US,D,20240621,000000,116.4,117.35,115.55,117.31,1397159,0
+SAIC.US,D,20240624,000000,117.46,118.44,117.01,117.09,325417,0
+SAIC.US,D,20240625,000000,117.09,118.25,115.81,117.63,356358,0
+SAIC.US,D,20240626,000000,117,118.6,116.54,118.02,282404,0
+SAIC.US,D,20240627,000000,118.82,118.82,116.83,117.16,309782,0
+SAIC.US,D,20240628,000000,118,118.6625,116.75,117.55,559658,0
+SAIC.US,D,20240701,000000,117.81,117.99,115.74,115.77,284408,0
+SAIC.US,D,20240702,000000,115.93,116.56,115.69,116.46,209350,0
+SAIC.US,D,20240703,000000,117.02,117.33,116.11,116.32,226040,0
+SAIC.US,D,20240705,000000,116.53,116.57,113.68,114.25,744689,0
+SAIC.US,D,20240708,000000,115.06,116.34,114.33,114.47,460691,0
+SAIC.US,D,20240709,000000,114.42,114.42,113.23,113.4,409412,0
+SAIC.US,D,20240710,000000,113.57,114.4483,113.57,113.97,324682,0
+SAIC.US,D,20240711,000000,115.18,116.51,114.755,116.39,257849,0
+SAIC.US,D,20240712,000000,117.38,118.885,116.8802,117.74,326245,0
+SAIC.US,D,20240715,000000,117.68,120.135,117.68,118.37,929739,0
+SAIC.US,D,20240716,000000,119.48,123.01,119.48,122.995,356777,0
+SAIC.US,D,20240717,000000,122.76,124.195,122.76,123.73,338229,0
+SAIC.US,D,20240718,000000,123.73,123.73,121.78,121.89,370598,0
+SAIC.US,D,20240719,000000,122.22,122.84,120.76,120.9,331282,0
+SAIC.US,D,20240722,000000,120.62,123,120.62,122.73,366646,0
+SAIC.US,D,20240723,000000,122.73,124.37,122.38,123.82,275794,0
+SAIC.US,D,20240724,000000,123.71,123.98,120.75,120.88,416868,0
+SAIC.US,D,20240725,000000,121.62,123.51,121.071,122.67,229919,0
+SAIC.US,D,20240726,000000,122.8,123.48,121.56,122.13,259580,0
+SAIC.US,D,20240729,000000,122.62,124.16,122,123.43,282921,0
+SAIC.US,D,20240730,000000,123.99,124.29,122.44,122.67,172890,0
+SAIC.US,D,20240731,000000,123.32,126.2,122.915,124.4,214725,0
+SAIC.US,D,20240801,000000,124.34,125.15,122.46,123.32,195144,0
+SAIC.US,D,20240802,000000,121.58,123.22,120.78,123.03,164909,0
+SAIC.US,D,20240805,000000,120.23,120.69,118.01,119.84,475048,0
+SAIC.US,D,20240806,000000,119.84,122.015,118.935,120.1,204101,0
+SAIC.US,D,20240807,000000,121.09,121.644,118.89,119.3,173503,0
+SAIC.US,D,20240808,000000,120.23,122,119.6052,121.64,212822,0
+SAIC.US,D,20240809,000000,121.46,123.34,119.825,121.96,268419,0
+SAIC.US,D,20240812,000000,122.22,123.31,121.69,122.48,215290,0
+SAIC.US,D,20240813,000000,123.34,124.4,122.5,123.54,179561,0
+SAIC.US,D,20240814,000000,123.52,124.47,123.35,123.96,147149,0
+SAIC.US,D,20240815,000000,125,125.56,123.9,125.09,140036,0
+SAIC.US,D,20240816,000000,124.83,126.13,124.76,125.05,136088,0
+SAIC.US,D,20240819,000000,125.05,126.35,125.05,126.33,111504,0
+SAIC.US,D,20240820,000000,125.99,126.54,125.06,125.19,147719,0
+SAIC.US,D,20240821,000000,126.21,126.83,125.06,126.68,149467,0
+SAIC.US,D,20240822,000000,127.23,127.82,126.69,126.86,141802,0
+SAIC.US,D,20240823,000000,127.83,129.8,127.18,129.56,187713,0
+SAIC.US,D,20240826,000000,129.97,130.8799,128.27,128.72,227577,0
+SAIC.US,D,20240827,000000,128.06,129.57,128.06,128.6,233923,0
+SAIC.US,D,20240828,000000,128.43,129.82,127.53,128.44,300053,0
+SAIC.US,D,20240829,000000,129.11,130.88,128.71,129.22,220889,0
+SAIC.US,D,20240830,000000,129.37,130.71,129.2,130.59,268997,0
+SAIC.US,D,20240903,000000,130.2,131.135,127.9,128.11,409411,0
+SAIC.US,D,20240904,000000,128.54,129.35,127.785,129.21,418136,0
+SAIC.US,D,20240905,000000,130.21,136.215,127.1,135.28,622552,0
+SAIC.US,D,20240906,000000,134.91,136.16,132.89,133.15,354230,0
+SAIC.US,D,20240909,000000,133.25,135.36,133.25,134.58,295386,0
+SAIC.US,D,20240910,000000,134.67,135.19,133.72,134.95,237799,0
+SAIC.US,D,20240911,000000,134.05,134.14,130.77,133.94,256393,0
+SAIC.US,D,20240912,000000,133.98,135.13,133.05,134.94,212160,0
+SAIC.US,D,20240913,000000,135.83,137.11,134.86,136.62,152885,0
+SAIC.US,D,20240916,000000,137.27,138.7,136.855,137.63,230627,0
+SAIC.US,D,20240917,000000,138.56,138.58,133.53,134.05,307521,0
+SAIC.US,D,20240918,000000,134.12,136.91,133,134.51,263368,0
+SAIC.US,D,20240919,000000,135.36,136.7392,133.41,134.74,351636,0
+SAIC.US,D,20240920,000000,134.61,136.015,133.47,135.48,725154,0
+SAIC.US,D,20240923,000000,135.87,137.81,135.05,137.78,186521,0
+SAIC.US,D,20240924,000000,137.75,137.75,136.24,137.45,198951,0
+SAIC.US,D,20240925,000000,137.28,137.47,135.665,136.03,221054,0
+SAIC.US,D,20240926,000000,135.83,137.01684,135.07,136.62,214390,0
+SAIC.US,D,20240927,000000,137.56,138.005,135.92,137.75,234781,0
+SAIC.US,D,20240930,000000,137.89,139.49,137.355,139.27,339568,0
+SAIC.US,D,20241001,000000,139.32,141.2,137.421,140.77,221933,0
+SAIC.US,D,20241002,000000,143.14,143.9281,141.6,143.31,534437,0
+SAIC.US,D,20241003,000000,142.74,144.47,142.38,144.04,367287,0
+SAIC.US,D,20241004,000000,144.51,145.97,143.46,145.64,254964,0
+SAIC.US,D,20241007,000000,145.43,145.43,143.755,144.02,269463,0
+SAIC.US,D,20241008,000000,143.96,144.365,143.14,143.16,229765,0
+SAIC.US,D,20241009,000000,142.04,144.77,142,143.35,275133,0
+SAIC.US,D,20241010,000000,143.19,143.5,141.75,142.74,236050,0
+SAIC.US,D,20241011,000000,142.77,145.156,142.581,144.5,184153,0
+SAIC.US,D,20241014,000000,144.75,146.42,144.74,146.08,262075,0
+SAIC.US,D,20241015,000000,146.3,148.06,144.92,146.35,307497,0
+SAIC.US,D,20241016,000000,146.01,148.08,146.01,147.19,190825,0
+SAIC.US,D,20241017,000000,147.37,148.575,146.51,147.64,283990,0
+SAIC.US,D,20241018,000000,147.41,147.87,146.55,147.695,167619,0
+SAIC.US,D,20241021,000000,147.89,148.65,146.22,147.02,221460,0
+SAIC.US,D,20241022,000000,146.72,146.72,144.9,145.56,184156,0
+SAIC.US,D,20241023,000000,144.51,145.38,143.32,143.94,209476,0
+SAIC.US,D,20241024,000000,144.16,145.81,143.78,144.05,216209,0
+SAIC.US,D,20241025,000000,144.97,145.52,143.4,143.73,196490,0
+SAIC.US,D,20241028,000000,144.34,145.205,143.995,144.83,191190,0
+SAIC.US,D,20241029,000000,144.76,147.13,144.485,146.65,249531,0
+SAIC.US,D,20241030,000000,145.83,148.025,145.83,146.33,249987,0
+SAIC.US,D,20241031,000000,145.83,148.369,144.13,144.29,329213,0
+SAIC.US,D,20241101,000000,144.41,146.42,144.41,144.67,242905,0
+SAIC.US,D,20241104,000000,144.93,146.76,144.65,146.14,184203,0
+SAIC.US,D,20241105,000000,146.06,148.94,145.45,148.9,167516,0
+SAIC.US,D,20241106,000000,154.19,156.34,148.835,149.16,474936,0
+SAIC.US,D,20241107,000000,149.1,150.595,148.545,148.94,284909,0
+SAIC.US,D,20241108,000000,149.6,152.415,148.8,151.97,400067,0
+SAIC.US,D,20241111,000000,152.48,155.0575,152.48,154.1,212011,0
+SAIC.US,D,20241112,000000,154.03,154.4261,152.785,153.33,258587,0
+SAIC.US,D,20241113,000000,153.49,155.09,147.9,148.01,368636,0
+SAIC.US,D,20241114,000000,147.04,147.93,124.92,125.91,1776125,0
+SAIC.US,D,20241115,000000,125.5,125.98,118.03,122.4,1548582,0
+SAIC.US,D,20241118,000000,122.59,123,117.98,120.03,804561,0
+SAIC.US,D,20241119,000000,120.24,121.5,118.13,119.5,648177,0
+SAIC.US,D,20241120,000000,119.18,123.11,117.77,123.05,500065,0
+SAIC.US,D,20241121,000000,123.41,126.98,122.86,124.78,535752,0
+SAIC.US,D,20241122,000000,124.68,125.505,123.27,124.2,369741,0
+SAIC.US,D,20241125,000000,124.95,125.1662,120.99,122.22,544492,0
+SAIC.US,D,20241126,000000,124.45,124.875,122.65,124.01,504139,0
+SAIC.US,D,20241127,000000,124.08,124.16,122.41,123.29,313940,0
+SAIC.US,D,20241129,000000,123.63,124.99,123.42,124.25,219182,0
+SAIC.US,D,20241202,000000,123.73,124.91,122.3,124.36,393775,0
+SAIC.US,D,20241203,000000,124.91,124.97,121.95,123.01,398647,0
+SAIC.US,D,20241204,000000,122.43,124.59,121.97,123.91,451891,0
+SAIC.US,D,20241205,000000,132.5,133,120.38,120.78,1047072,0
+SAIC.US,D,20241206,000000,121.21,121.215,117.05,118.06,800313,0
+SAIC.US,D,20241209,000000,119.2,119.2,115.92,116.07,761780,0
+SAIC.US,D,20241210,000000,116.25,117.19,114.19,115.96,667759,0
+SAIC.US,D,20241211,000000,116.36,116.5,111.34,113.47,1135448,0
+SAIC.US,D,20241212,000000,113.54,114.97,112.01,113.51,549733,0
+SAIC.US,D,20241213,000000,113.7,114.875,112.36,113.06,441315,0
+SAIC.US,D,20241216,000000,112.59,114.73,112.59,114.62,450328,0
+SAIC.US,D,20241217,000000,113.66,114.51,112.93,114.38,511996,0
+SAIC.US,D,20241218,000000,114.46,114.95,110.605,111.12,713741,0
+SAIC.US,D,20241219,000000,111.73,112.58,108.9,110.11,690481,0
+SAIC.US,D,20241220,000000,109.92,112.17,109.87,111.42,1878104,0
+SAIC.US,D,20241223,000000,111.12,111.835,109.87,111.32,446630,0
+SAIC.US,D,20241224,000000,111.36,111.49,110.64,111.26,167293,0
+SAIC.US,D,20241226,000000,111.01,112.42,110.98,111.66,255835,0
+SAIC.US,D,20241227,000000,110.83,112.42,110.255,111.14,196066,0
+SAIC.US,D,20241230,000000,110.48,111.59,109.5,110.81,240359,0
+SAIC.US,D,20241231,000000,111.46,111.8,110.71,111.78,268988,0
+SAIC.US,D,20250102,000000,110.88,113.7,110.88,112.15,312750,0
+SAIC.US,D,20250103,000000,111.8,114.36,111.8,114.18,353543,0
+SAIC.US,D,20250106,000000,114.43,115.97,113.71,113.82,435419,0
+SAIC.US,D,20250107,000000,113.34,115.02,112.7518,113.95,433426,0
+SAIC.US,D,20250108,000000,112.86,113.86,110.72,113.76,545689,0
+SAIC.US,D,20250110,000000,113.3,117.4798,112.85,116.14,606417,0
+SAIC.US,D,20250113,000000,115.7,118.35,114.54,118.26,451985,0
+SAIC.US,D,20250114,000000,117.69,118.11,115.3,116.65,464460,0
+SAIC.US,D,20250115,000000,117.82,118.05,114.75,116.07,454854,0
+SAIC.US,D,20250116,000000,116.05,117.43,115.495,116.66,331528,0
+SAIC.US,D,20250117,000000,116.71,117.3,115.66,115.87,359736,0
+SAIC.US,D,20250121,000000,116.39,120.07,116.03,119.82,477458,0
+SAIC.US,D,20250122,000000,119.49,121.42,119.37,119.76,1087682,0
+SAIC.US,D,20250123,000000,119.88,120.16,110.3701,110.57,1162348,0
+SAIC.US,D,20250124,000000,110.64,111.73,107.59,108.96,880821,0
+SAIC.US,D,20250127,000000,109.28,112.08,109,110.49,510391,0
+SAIC.US,D,20250128,000000,110.26,111.31,104.36,105.89,824711,0
+SAIC.US,D,20250129,000000,105.89,107.45,105.45,106.62,700205,0
+SAIC.US,D,20250130,000000,106.79,109.43,106.19,109.26,601376,0
+SAIC.US,D,20250131,000000,108.49,109.2295,104.915,108.28,534436,0
+SAIC.US,D,20250203,000000,107.04,108.85,105.505,107.48,477175,0
+SAIC.US,D,20250204,000000,107.3,108.8,106.62,107.89,443942,0
+SAIC.US,D,20250205,000000,108.89,108.89,106.45,107.03,455661,0
+SAIC.US,D,20250206,000000,106.81,107.09,103.9,106.16,626403,0
+SAIC.US,D,20250207,000000,105.95,107,104.41,105.565,755302,0
+SAIC.US,D,20250210,000000,105.93,106.92,105.14,105.64,572346,0
+SAIC.US,D,20250211,000000,105.45,105.48,102.75,105.1,740587,0
+SAIC.US,D,20250212,000000,104.21,106.14,103.61,103.93,562848,0
+SAIC.US,D,20250213,000000,103.79,104.73,99.32,100.22,1052869,0
+SAIC.US,D,20250214,000000,100.35,102.69,99.99,100.93,808239,0
+SAIC.US,D,20250218,000000,102.12,103.817,100.345,103.13,679137,0
+SAIC.US,D,20250219,000000,101.81,105,101.81,103.3,618581,0
+SAIC.US,D,20250220,000000,102.57,103.26,101,102.79,457905,0
+SAIC.US,D,20250221,000000,102.09,102.09,96.79,97.84,1123520,0
+SAIC.US,D,20250224,000000,98.72,99.59,95.86,98.89,1201713,0
+SAIC.US,D,20250225,000000,98.77,102.49,98.25,100.64,715941,0
+SAIC.US,D,20250226,000000,100.23,101.27,99.025,100.79,406425,0
+SAIC.US,D,20250227,000000,100.68,101.89,100.29,100.56,570014,0
+SAIC.US,D,20250228,000000,99.55,99.995,95.59,98.79,925700,0
+SAIC.US,D,20250303,000000,99.415,99.415,94.68,95.77,1011740,0
+SAIC.US,D,20250304,000000,95.78,103.77,95.04,101.03,1145805,0
+SAIC.US,D,20250305,000000,100.91,104.44,100.91,102.63,833964,0
+SAIC.US,D,20250306,000000,101.43,102.63,99.63,102.16,873715,0
+SAIC.US,D,20250307,000000,102.24,112.72,100.3,111.25,1886358,0
+SAIC.US,D,20250310,000000,110.99,116.79,109.511,111.51,1733933,0
+SAIC.US,D,20250311,000000,110.83,111.4347,104.5,106.19,969401,0
+SAIC.US,D,20250312,000000,106.46,106.7,102.56,104.65,901474,0
+SAIC.US,D,20250313,000000,103.9,106.83,103.735,104.26,792749,0
+SAIC.US,D,20250314,000000,103.7,105.17,103.05,104.43,1104692,0
+SAIC.US,D,20250317,000000,117.52,120.49,111.15,111.9,2179073,0
+SAIC.US,D,20250318,000000,111.25,114.15,108.17,113.44,1093525,0
+SAIC.US,D,20250319,000000,113.46,117.58,112.75,112.77,1410166,0
+SAIC.US,D,20250320,000000,112.33,112.33,104.83,105.98,1630117,0
+SAIC.US,D,20250321,000000,105,106.635,103.52,105.9,1180460,0
+SAIC.US,D,20250324,000000,106.57,109.69,106.49,109.15,738180,0
+SAIC.US,D,20250325,000000,109.2,109.363,107.32,108.47,865971,0
+SAIC.US,D,20250326,000000,109.67,110.36,109.17,109.6,766408,0
+SAIC.US,D,20250327,000000,109.86,111.63,108.31,111.36,581144,0
+SAIC.US,D,20250328,000000,111.11,114.26,111.11,112.53,853817,0
+SAIC.US,D,20250331,000000,112.38,115,111.75,112.27,1049730,0
+SAIC.US,D,20250401,000000,112.65,114.32,110,113.31,629530,0
+SAIC.US,D,20250402,000000,111.62,119,110.04,115.7,1471150,0
+SAIC.US,D,20250403,000000,113.91,116.31,113.01,114.26,736906,0
+SAIC.US,D,20250404,000000,110.59,114.645,110.02,111.7,1328867,0
+SAIC.US,D,20250407,000000,107.95,111.75,105.47,109.08,967659,0
+SAIC.US,D,20250408,000000,110.42,114.28,108.09,109.01,798036,0
+SAIC.US,D,20250409,000000,107.83,114,105.29,112.92,1472148,0
+SAIC.US,D,20250410,000000,111.98,114.06,110.41,112.96,809698,0
+SAIC.US,D,20250411,000000,112.61,116.65,109.945,116.515,610632,0
+SAIC.US,D,20250414,000000,116.14,118.54,114.02,117.55,752622,0
+SAIC.US,D,20250415,000000,117.9,118.48,116.45,117.18,437906,0
+SAIC.US,D,20250416,000000,117.15,118.06,115.6,116.35,425575,0
+SAIC.US,D,20250417,000000,116,117.59,115.48,116.71,379898,0
+SAIC.US,D,20250421,000000,116.78,117.69,115.37,116.45,320484,0
+SAIC.US,D,20250422,000000,116.85,119.12,116.16,118.72,465832,0
+SAIC.US,D,20250423,000000,120.11,121.55,119.14,119.83,491272,0
+SAIC.US,D,20250424,000000,120.14,122.73,119.83,122.16,447429,0
+SAIC.US,D,20250425,000000,122.16,122.51,120.07,121.3,466694,0
+SAIC.US,D,20250428,000000,121.49,122.913,119.525,120.88,344289,0
+SAIC.US,D,20250429,000000,120.94,121.62,120.36,121.35,302369,0
+SAIC.US,D,20250430,000000,121.32,121.32,118.89,121.03,447131,0
+SAIC.US,D,20250501,000000,119.81,121.28,114.925,119.41,539495,0
+SAIC.US,D,20250502,000000,120.815,121.56,117.48,117.98,515336,0
+SAIC.US,D,20250505,000000,118.17,119.28,117.384,117.59,402490,0
+SAIC.US,D,20250506,000000,117.68,122.42,116.31,121.29,682733,0
+SAIC.US,D,20250507,000000,120.6,121.73,118.91,120.79,479008,0
+SAIC.US,D,20250508,000000,121.12,123.09,120.525,121.79,351440,0
+SAIC.US,D,20250509,000000,121,122.22,120.64,121.08,425671,0
+SAIC.US,D,20250512,000000,120.89,121.75,117.915,119.68,670885,0
+SAIC.US,D,20250513,000000,119.74,120.66,118.86,119.08,575271,0
+SAIC.US,D,20250514,000000,118.95,119.39,117.54,118.95,340561,0
+SAIC.US,D,20250515,000000,119.55,122.05,118.74,121.92,409770,0
+SAIC.US,D,20250516,000000,121.48,123.5,120.94,123.41,556532,0
+SAIC.US,D,20250519,000000,123.29,124.105,122.25,122.67,470826,0
+SAIC.US,D,20250520,000000,122.67,124.03,121.42,123.14,335650,0
+SAIC.US,D,20250521,000000,123,123.16,121.66,122.45,464498,0
+SAIC.US,D,20250522,000000,122.23,123.16,121.19,122.45,375298,0
+SAIC.US,D,20250523,000000,119.5,119.59,115.69,117.28,700398,0
+SAIC.US,D,20250527,000000,117.7,120.28,116.9,119.93,430540,0
+SAIC.US,D,20250528,000000,119.8,120.49,114.94,115.34,740748,0
+SAIC.US,D,20250529,000000,115.42,115.57,113.75,115.31,780532,0
+SAIC.US,D,20250530,000000,115.27,115.895,113.49,115.54,1015840,0
+SAIC.US,D,20250602,000000,105.21,109.3,98.04,100.22,3112918,0
+SAIC.US,D,20250603,000000,101.37,104.34,99.68,103.43,1190011,0
+SAIC.US,D,20250604,000000,103.72,104.8699,102.25,102.27,663317,0
+SAIC.US,D,20250605,000000,102.65,102.99,100.92,102.45,695390,0
+SAIC.US,D,20250606,000000,103.56,105.55,103.295,105.32,728474,0
+SAIC.US,D,20250609,000000,105.34,105.5,103.01,103.52,763664,0
+SAIC.US,D,20250610,000000,104.02,104.34,102.88,103.61,555070,0
+SAIC.US,D,20250611,000000,103.99,103.99,101.33,103.8,633051,0
+SAIC.US,D,20250612,000000,103.77,105,102.92,104.91,464271,0
+SAIC.US,D,20250613,000000,104.24,107.155,104.24,105.43,555664,0
+SAIC.US,D,20250616,000000,105.43,105.82,103.51,105,433369,0
+SAIC.US,D,20250617,000000,104.7,106.19,103.93,105.4,422654,0
+SAIC.US,D,20250618,000000,105.33,106.705,104.45,104.7,452013,0
+SAIC.US,D,20250620,000000,104.84,105.01,102.71,103.65,1140772,0
+SAIC.US,D,20250623,000000,103.39,105.5,102,104.21,537426,0
+SAIC.US,D,20250624,000000,104.5,105.355,102.4789,104.96,407184,0
+SAIC.US,D,20250625,000000,105.83,108.365,104.241,107.6,545933,0
+SAIC.US,D,20250626,000000,107.86,110.65,107.31,109.16,623942,0
+SAIC.US,D,20250627,000000,109.36,109.45,107.7892,109.24,685453,0
+SAIC.US,D,20250630,000000,109.35,112.835,108.73,112.61,1194576,0
+SAIC.US,D,20250701,000000,112.61,115.815,112,115.75,490246,0
+SAIC.US,D,20250702,000000,115.41,117.7,114.46,117.56,523757,0
+SAIC.US,D,20250703,000000,117.13,119.34,117.03,118.58,288824,0
+SAIC.US,D,20250707,000000,118.5,118.84,117.041,117.55,504836,0
+SAIC.US,D,20250708,000000,116.81,118.04,115,117.16,608375,0
+SAIC.US,D,20250709,000000,118.15,118.15,114.53,116.33,480697,0
+SAIC.US,D,20250710,000000,116.31,118.79,115.19,116.33,545954,0
+SAIC.US,D,20250711,000000,116.185,116.45,111.46,113.21,771379,0
+SAIC.US,D,20250714,000000,112.52,114.63,112,113.76,397100,0
+SAIC.US,D,20250715,000000,113.93,114.745,111.44,111.49,502501,0
+SAIC.US,D,20250716,000000,111.39,112.7935,110.185,111.85,548185,0
+SAIC.US,D,20250717,000000,111.92,114,110,113.58,413400,0
+SAIC.US,D,20250718,000000,114.55,114.55,112.94,113.42,249416,0
+SAIC.US,D,20250721,000000,113.64,114.28,112.51,112.54,290736,0
+SAIC.US,D,20250722,000000,112.93,115,111.83,114.57,475034,0
+SAIC.US,D,20250723,000000,115.28,118.23,113.3,116.06,454262,0
+SAIC.US,D,20250724,000000,115.97,116.53,114.47,114.99,372974,0
+SAIC.US,D,20250725,000000,115.31,116.7,113.75,114.81,313063,0
+SAIC.US,D,20250728,000000,114.91,114.91,112.085,113.24,306425,0
+SAIC.US,D,20250729,000000,113.96,114.24,112.87,113.66,272675,0
+SAIC.US,D,20250730,000000,113.04,113.975,111.53,112.33,305899,0
+SAIC.US,D,20250731,000000,112.01,113.015,110.365,111.48,430960,0
+SAIC.US,D,20250801,000000,112,112.025,109.84,110.73,534079,0
+SAIC.US,D,20250804,000000,111,113.25,110.485,113.21,294001,0
+SAIC.US,D,20250805,000000,113.04,116.77,113.04,115.18,451214,0
+SAIC.US,D,20250806,000000,114.84,115.55,112.9425,115.14,372125,0
+SAIC.US,D,20250807,000000,115.46,116.85,114.26,116.14,287010,0
+SAIC.US,D,20250808,000000,115.69,117.56,114.39,116.66,395000,0
+SAIC.US,D,20250811,000000,116.67,118.5,115.4075,115.87,245812,0
+SAIC.US,D,20250812,000000,116.05,117.4,114.63,117.23,309190,0
+SAIC.US,D,20250813,000000,117,120.78,116.93,120.6,415829,0
+SAIC.US,D,20250814,000000,120.1,121.0463,117.02,117.31,350102,0
+SAIC.US,D,20250815,000000,117,117.745,116.5,117.63,239049,0
+SAIC.US,D,20250818,000000,118.33,118.58,117.15,117.28,224942,0
+SAIC.US,D,20250819,000000,117.6,118.98,116.74,116.9,284679,0
+SAIC.US,D,20250820,000000,117.25,118.18,116.195,117.79,245844,0
+SAIC.US,D,20250821,000000,116.89,118.72,116.89,118.22,258061,0
+SAIC.US,D,20250822,000000,118.83,121.04,117.47,119.19,288008,0
+SAIC.US,D,20250825,000000,118.65,119.77,118.21,118.7,300255,0
+SAIC.US,D,20250826,000000,118.81,120.61,118.03,119.58,461231,0
+SAIC.US,D,20250827,000000,119.31,120.14,118.89,119.34,418641,0
+SAIC.US,D,20250828,000000,118.97,119.135,116.62,117.84,284233,0
+SAIC.US,D,20250829,000000,117.26,118.735,116.18,117.7,490174,0
+SAIC.US,D,20250902,000000,117.34,118.39,116.96,118.27,571440,0
+SAIC.US,D,20250903,000000,117.95,118.64,113.72,114.11,828750,0
+SAIC.US,D,20250904,000000,103.62,109.4999,102.0001,106.22,1374116,0
+SAIC.US,D,20250905,000000,106.72,108.35,104.12,104.93,1028013,0
+SAIC.US,D,20250908,000000,103.86,103.86,101.43,102.6,863391,0
+SAIC.US,D,20250909,000000,102.82,103.55,101.73,102.78,702340,0
+SAIC.US,D,20250910,000000,102.81,104.22,101.78,103.11,604078,0
+SAIC.US,D,20250911,000000,103.3,106.665,103.29,106.37,541052,0
+SAIC.US,D,20250912,000000,106.44,107.425,106.31,106.42,433766,0
+SAIC.US,D,20250915,000000,105.47,106.005,103.345,103.93,530695,0
+SAIC.US,D,20250916,000000,103.41,103.94,101.96,103.12,421428,0
+SAIC.US,D,20250917,000000,103.13,104.35,102.26,102.79,485583,0
+SAIC.US,D,20250918,000000,102.79,103.03,101.305,102.48,442747,0
+SAIC.US,D,20250919,000000,103.26,104,102.14,103.87,1075829,0
+SAIC.US,D,20250922,000000,103.63,103.795,101.38,101.45,685067,0
+SAIC.US,D,20250923,000000,101.81,103.1525,98.48,98.59,664408,0
+SAIC.US,D,20250924,000000,98.56,100.315,98.11,100.01,560574,0
+SAIC.US,D,20250925,000000,99.5,100.205,95.335,97.2,603864,0
+SAIC.US,D,20250926,000000,97.2,98.56,95.3,97.67,438021,0
+SAIC.US,D,20250929,000000,98.39,98.39,96.9,97.72,546293,0
+SAIC.US,D,20250930,000000,97.42,99.83,97.42,99.37,483780,0
+SAIC.US,D,20251001,000000,98.67,101.31,98.21,101.13,519195,0
+SAIC.US,D,20251002,000000,100.39,101.135,99.825,100.65,298000,0
+SAIC.US,D,20251003,000000,100.75,101.9799,100.63,101.67,402763,0
+SAIC.US,D,20251006,000000,101.8,103.03,100.45,102.83,425448,0
+SAIC.US,D,20251007,000000,102.84,103.6,100.5,101.22,476142,0
+SAIC.US,D,20251008,000000,101.22,103.645,101.145,101.37,618876,0
+SAIC.US,D,20251009,000000,102.05,102.05,98.46,98.55,363879,0
+SAIC.US,D,20251010,000000,99.18,99.72,96.13,96.56,569638,0
+SAIC.US,D,20251013,000000,96.59,96.78,95.12,96.3,309702,0
+SAIC.US,D,20251014,000000,96.29,97.706,95.49,97.27,306587,0
+SAIC.US,D,20251015,000000,97.8,99.2794,96.73,97.84,556465,0
+SAIC.US,D,20251016,000000,97.9,99.76,96.78,96.88,475113,0
+SAIC.US,D,20251017,000000,96.81,98.41,95.71,97.51,337629,0
+SAIC.US,D,20251020,000000,97.7,99.77,97.7,99.5,273490,0
+SAIC.US,D,20251021,000000,99.48,100.9519,98.33,100.43,254475,0
+SAIC.US,D,20251022,000000,100.15,101.31,98.04,98.11,371255,0
+SAIC.US,D,20251023,000000,98.88,100.76,98.88,100.64,325462,0
+SAIC.US,D,20251024,000000,98.81,99.69,91.89,94.09,1308418,0
+SAIC.US,D,20251027,000000,94.02,94.55,92.21,93.21,908676,0
+SAIC.US,D,20251028,000000,92.98,93.34,92,92.34,555721,0
+SAIC.US,D,20251029,000000,92.01,92.03,90.15,90.66,560999,0
+SAIC.US,D,20251030,000000,90.14,92.205,90.14,91.5,429370,0
+SAIC.US,D,20251031,000000,91,93.84,91,93.71,641484,0
+SAIC.US,D,20251103,000000,93.35,93.35,90.79,91.41,499432,0
+SAIC.US,D,20251104,000000,91.41,93.525,90.8443,91.44,487552,0
+SAIC.US,D,20251105,000000,91.46,92.63,90.96,92.22,375863,0
+SAIC.US,D,20251106,000000,92,92.8894,90.2899,90.52,352386,0
+SAIC.US,D,20251107,000000,90.28,91.85,89.71,91.81,327062,0
+SAIC.US,D,20251110,000000,91.97,92.27,89.24,91.72,710885,0
+SAIC.US,D,20251111,000000,91.72,92.2,89.92,91.615,455170,0
+SAIC.US,D,20251112,000000,91.59,92.21,90.32,90.38,518638,0
+SAIC.US,D,20251113,000000,90.6,91.32,89.48,89.61,319399,0
+SAIC.US,D,20251114,000000,89,89.855,87.925,88.62,358067,0
+SAIC.US,D,20251117,000000,87.98,88.62,87.0325,87.09,427839,0
+SAIC.US,D,20251118,000000,87.32,88.475,86.95,87.15,463888,0
+SAIC.US,D,20251119,000000,87,87.4125,85.69,85.76,341393,0
+SAIC.US,D,20251120,000000,87.03,87.35,84.79,85.01,384582,0
+SAIC.US,D,20251121,000000,84.81,87.43,84.535,85.17,608459,0
+SAIC.US,D,20251124,000000,85.88,85.98,84.155,85.08,563009,0
+SAIC.US,D,20251125,000000,85.42,86.52,84.87,85.67,567673,0
+SAIC.US,D,20251126,000000,85.67,86.9699,85.6,85.69,342301,0
+SAIC.US,D,20251128,000000,85.63,86.92,85.57,86.21,326692,0
+SAIC.US,D,20251201,000000,86.02,87.32,85.2,86.24,632373,0
+SAIC.US,D,20251202,000000,86.55,88.39,86.33,87.56,801571,0
+SAIC.US,D,20251203,000000,87.63,88.4,86.67,87.53,823243,0
+SAIC.US,D,20251204,000000,92,104.64,92,101.79,2849560,0
+SAIC.US,D,20251205,000000,100.32,101.01,97.22,100.61,1195725,0
+SAIC.US,D,20251208,000000,101.82,102.14,97.57,98.93,876746,0
+SAIC.US,D,20251209,000000,98.64,98.9125,96.57,97.33,785697,0
+SAIC.US,D,20251210,000000,97.45,101.085,96.58,100.66,694367,0
+SAIC.US,D,20251211,000000,101,101.52,98.5,99.95,632906,0
+SAIC.US,D,20251212,000000,101.33,102.265,100.17,100.18,639628,0
+SAIC.US,D,20251215,000000,99.77,101.77,98.69,101.58,753571,0
+SAIC.US,D,20251216,000000,101.46,101.755,99.4,100.35,654494,0
+SAIC.US,D,20251217,000000,99.84,103.54,99.84,102.44,826827,0
+SAIC.US,D,20251218,000000,102.63,103.5,99.945,100.74,775164,0
+SAIC.US,D,20251219,000000,100.74,102.46,100.26,102,1231322,0
+SAIC.US,D,20251222,000000,101.9,103.6099,101.26,102.82,447662,0
+SAIC.US,D,20251223,000000,102.16,103.11,101.63,102.66,501152,0
+SAIC.US,D,20251224,000000,102.34,104.14,101.52,102.8,193651,0
+SAIC.US,D,20251226,000000,102.9,103.505,102.105,102.71,264732,0
+SAIC.US,D,20251229,000000,102.38,103.5799,101.81,103.35,358383,0
+SAIC.US,D,20251230,000000,103.12,103.29,102.16,102.48,350883,0
+SAIC.US,D,20251231,000000,102.12,102.25,100.57,100.66,291859,0
+SAIC.US,D,20260102,000000,100.67,102.236,100,101.22,374614,0
+SAIC.US,D,20260105,000000,102,107.53,101.1,107.22,630291,0
+SAIC.US,D,20260106,000000,106.74,109.185,106.205,108.8,531792,0
+SAIC.US,D,20260107,000000,108.8,109.56,106.25,106.84,679039,0
+SAIC.US,D,20260108,000000,108.49,114.3316,108.27,111.98,635449,0
+SAIC.US,D,20260109,000000,111.31,114.915,111.26,114.02,393590,0
+SAIC.US,D,20260112,000000,114.06,115.495,112.71,114.32,475804,0
+SAIC.US,D,20260113,000000,114.66,115.105,112.37,112.74,363707,0
+SAIC.US,D,20260114,000000,111,112.125,105.68,108.06,791145,0
+SAIC.US,D,20260115,000000,108.25,110.949,107.22,110.65,408848,0
+SAIC.US,D,20260116,000000,110.19,111.7762,108.56,111.13,551362,0
+SAIC.US,D,20260120,000000,110.3,110.74,108.1518,108.24,335646,0
+SAIC.US,D,20260121,000000,108.74,109.24,107.58,108.74,521197,0
+SAIC.US,D,20260122,000000,109.19,110.9725,108.715,109.07,393293,0
+SAIC.US,D,20260123,000000,111.22,115,108.61,110.14,603387,0
+SAIC.US,D,20260126,000000,110.17,110.42,102.28,104.38,727837,0
+SAIC.US,D,20260127,000000,104.52,105.37,103.5,103.7,356800,0
+SAIC.US,D,20260128,000000,103.6,105.1299,102.5,103.55,425413,0
+SAIC.US,D,20260129,000000,104.36,106.22,101.49,101.7,510963,0
+SAIC.US,D,20260130,000000,101.26,102.24,100.67,101.76,605578,0
+SAIC.US,D,20260202,000000,101.16,101.45,99.16,100.88,505767,0
+SAIC.US,D,20260203,000000,100.19,100.83,96.67,97,610512,0
+SAIC.US,D,20260204,000000,97.08,98.95,96.45,97.87,595832,0
+SAIC.US,D,20260205,000000,98.02,100.37,96.92,97.03,542739,0
+SAIC.US,D,20260206,000000,97.23,99.37,95.12,98.36,705211,0
+SAIC.US,D,20260209,000000,98.36,99.0852,96.77,98.26,466175,0
+SAIC.US,D,20260210,000000,98.11,99.705,97.45,97.92,476313,0
+SAIC.US,D,20260211,000000,94.09,95.85,81.08,82.22,2496895,0
+SAIC.US,D,20260212,000000,82.23,86.75,81.66,83.45,1362642,0
+SAIC.US,D,20260213,000000,83.83,88.04,83.26,86.61,943457,0
+SAIC.US,D,20260217,000000,85.68,87.21,84.67,85.18,856928,0
+SAIC.US,D,20260218,000000,85.49,88.975,85.22,88.62,646996,0
diff --git a/daily/us/nasdaq stocks/2/sclx.us.txt b/daily/us/nasdaq stocks/2/sclx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ee764558df02b280a3f094afaf94a8560219558
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sclx.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCLX.US,D,20210312,000000,347.469,348.25,347.2,347.2,5764.2000057642,0
+SCLX.US,D,20210315,000000,347.2,348.25,346.5,346.85,9387.4571522446,0
+SCLX.US,D,20210316,000000,347.9,348.075,346.85,346.85,4739.714290454,0
+SCLX.US,D,20210317,000000,346.85,348.25,346.85,348.25,315.1142860294,0
+SCLX.US,D,20210318,000000,346.85,346.85,345.8,346.5,5664.3142913786005,0
+SCLX.US,D,20210319,000000,346.5,346.5,346.5,346.5,2008.857144866,0
+SCLX.US,D,20210322,000000,346.15,346.5,345.1,346.465,2455.4857167412,0
+SCLX.US,D,20210323,000000,345.45,345.45,344.4,344.75,326.4571431836,0
+SCLX.US,D,20210324,000000,344.75,345.45,341.95,344.75,6859.4571497166,0
+SCLX.US,D,20210325,000000,344.75,344.75,343.35,344.05,2339.0285737676,0
+SCLX.US,D,20210326,000000,344.4,346.85,344.05,346.85,187.285714473,0
+SCLX.US,D,20210329,000000,344.4,345.975,341.95,344.75,6001.5142917158,0
+SCLX.US,D,20210330,000000,344.75,345.45,344.75,345.45,2922.3142886366,0
+SCLX.US,D,20210331,000000,345.45,345.831,345.45,345.8,3650.6285750792,0
+SCLX.US,D,20210401,000000,345.8,346.5,345.8,346.15,828.857143686,0
+SCLX.US,D,20210405,000000,346.15,347.55,345.1,346.5,2510.3428596532,0
+SCLX.US,D,20210406,000000,346.15,346.846,346.15,346.5,729.4857150152,0
+SCLX.US,D,20210407,000000,346.85,346.85,346.85,346.85,3481.2857177670003,0
+SCLX.US,D,20210408,000000,347.2,348.25,347.133,348.25,585.7428577286,0
+SCLX.US,D,20210409,000000,347.55,347.55,345.8,346.85,2067.0857163528,0
+SCLX.US,D,20210412,000000,347.55,347.55,347.2,347.2,1190.7714297622001,0
+SCLX.US,D,20210413,000000,347.2,347.9,347.2,347.9,20.3428571632,0
+SCLX.US,D,20210414,000000,347.9,348.6,347.9,347.9,653.0285720816,0
+SCLX.US,D,20210415,000000,347.9,348.25,347.9,348.25,8.571428580000001,0
+SCLX.US,D,20210416,000000,347.9,348.25,347.9,347.9,708.8285721374,0
+SCLX.US,D,20210419,000000,347.9,348.6,347.9,348.6,210.00000021,0
+SCLX.US,D,20210420,000000,348.25,348.6,347.55,347.9,3969.6857182554,0
+SCLX.US,D,20210421,000000,347.55,347.9,347.2,347.9,378.2571432354,0
+SCLX.US,D,20210422,000000,348.25,348.25,346.85,347.9,103.6857143894,0
+SCLX.US,D,20210423,000000,347.609,347.9,347.2,347.2,2734.3142884486,0
+SCLX.US,D,20210426,000000,347.725,348.25,347.2,348.25,268.8000002688,0
+SCLX.US,D,20210427,000000,347.55,347.9,347.2,347.2,235.2000002352,0
+SCLX.US,D,20210428,000000,347.9,347.9,347.2,347.55,114.571428686,0
+SCLX.US,D,20210429,000000,347.9,347.9,347.55,347.55,340.0857146258,0
+SCLX.US,D,20210430,000000,347.9,347.9,347.55,347.9,140.6857144264,0
+SCLX.US,D,20210503,000000,347.9,348.25,347.2,347.725,1670.00000167,0
+SCLX.US,D,20210504,000000,347.9,348.6,347.9,347.9,1208.1714297796,0
+SCLX.US,D,20210505,000000,347.9,348.25,347.9,348.25,1088.1142868024,0
+SCLX.US,D,20210506,000000,348.25,348.6,348.25,348.6,1213.3714297848,0
+SCLX.US,D,20210507,000000,347.2,347.9,347.2,347.9,379.4571432366,0
+SCLX.US,D,20210510,000000,347.9,347.9,347.9,347.9,167.14285731,0
+SCLX.US,D,20210511,000000,348.25,348.25,348.25,348.25,22.9142857372,0
+SCLX.US,D,20210512,000000,347.9,347.9,347.9,347.9,5.6571428628,0
+SCLX.US,D,20210513,000000,347.956,347.956,347.9,347.9,37.14285718,0
+SCLX.US,D,20210514,000000,347.9,347.9,347.9,347.9,43.285714329,0
+SCLX.US,D,20210517,000000,347.9,347.9,346.85,346.85,3011.0857172968,0
+SCLX.US,D,20210518,000000,346.65,347.9,345.1,347.55,2225.4857165112,0
+SCLX.US,D,20210519,000000,345.8,346.15,345.45,345.8,36.9142857512,0
+SCLX.US,D,20210520,000000,345.45,347.2,345.45,347.2,112.8857143986,0
+SCLX.US,D,20210525,000000,346.85,347.55,346.85,347.55,47.6285714762,0
+SCLX.US,D,20210526,000000,347.9,348.25,346.85,348.25,251.3142859656,0
+SCLX.US,D,20210527,000000,348.25,348.6,346.85,348.6,193.285714479,0
+SCLX.US,D,20210528,000000,346.5,346.5,346.5,346.5,30.714285745,0
+SCLX.US,D,20210607,000000,346.5,347.214,346.5,347.214,47.14285719,0
+SCLX.US,D,20210608,000000,347.55,347.55,347.2,347.55,105.8000001058,0
+SCLX.US,D,20210609,000000,347.9,347.9,347.55,347.55,6588.0285780166005,0
+SCLX.US,D,20210610,000000,347.9,348.25,347.55,347.9,344.2285717728,0
+SCLX.US,D,20210611,000000,347.9,348.6,347.9,348.6,736.9714293084,0
+SCLX.US,D,20210614,000000,348.6,348.95,347.9,348.6,1123.3714296948,0
+SCLX.US,D,20210615,000000,348.6,348.6,347.9,348.6,547.6571434048,0
+SCLX.US,D,20210616,000000,347.9,348.95,346.85,347.802,320.857143178,0
+SCLX.US,D,20210617,000000,347.55,347.557,347.55,347.557,5.71428572,0
+SCLX.US,D,20210618,000000,347.55,347.55,347.2,347.2,400.0857146858,0
+SCLX.US,D,20210623,000000,347.55,347.55,347.2,347.55,117.714285832,0
+SCLX.US,D,20210624,000000,347.55,347.55,347.55,347.55,28.5714286,0
+SCLX.US,D,20210625,000000,347.9,347.9,347.55,347.55,35.71428575,0
+SCLX.US,D,20210628,000000,347.2,347.2,346.85,347.2,479.1142861934,0
+SCLX.US,D,20210629,000000,347.2,347.9,347.2,347.2,567.2857148530001,0
+SCLX.US,D,20210630,000000,347.55,347.55,347.2,347.2,263.000000263,0
+SCLX.US,D,20210701,000000,347.55,347.55,347.55,347.55,773.4857150592001,0
+SCLX.US,D,20210702,000000,347.2,347.2,347.2,347.2,5.71428572,0
+SCLX.US,D,20210706,000000,347.55,348.25,346.85,346.85,1652.142858795,0
+SCLX.US,D,20210707,000000,348.25,348.25,347.9,348.25,620.1142863344,0
+SCLX.US,D,20210708,000000,348.25,348.25,348.25,348.25,167.2571430244,0
+SCLX.US,D,20210709,000000,346.85,348.25,346.85,347.55,528.7714291002,0
+SCLX.US,D,20210713,000000,346.85,346.85,346.85,346.85,97.6000000976,0
+SCLX.US,D,20210714,000000,346.85,348.25,346.85,347.2,866.4571437236,0
+SCLX.US,D,20210715,000000,347.2,347.2,347.2,347.2,8.571428580000001,0
+SCLX.US,D,20210719,000000,347.2,347.9,347.2,347.2,73.0285715016,0
+SCLX.US,D,20210721,000000,347.2,347.9,347.2,347.9,988.6000009886001,0
+SCLX.US,D,20210722,000000,347.9,348.25,347.9,348.25,3182.3142888966,0
+SCLX.US,D,20210726,000000,349.3,349.3,348.25,348.25,5.8285714344,0
+SCLX.US,D,20210728,000000,347.55,347.9,347.55,347.9,290.28571457600003,0
+SCLX.US,D,20210729,000000,346.85,348.6,346.5,348.6,1870.2285732988,0
+SCLX.US,D,20210802,000000,347.9,347.9,347.9,347.9,28.6571428858,0
+SCLX.US,D,20210803,000000,348.264,348.264,347.9,347.9,97.14285724,0
+SCLX.US,D,20210804,000000,347.973,347.973,347.973,347.973,2.8857142886,0
+SCLX.US,D,20210805,000000,348.25,348.6,348.25,348.25,402.6857146884,0
+SCLX.US,D,20210806,000000,347.9,348.082,347.9,348.082,200.0285716286,0
+SCLX.US,D,20210809,000000,347.9,347.9,347.9,347.9,477.9714290494,0
+SCLX.US,D,20210810,000000,347.9,348.25,347.9,347.9,91.3714286628,0
+SCLX.US,D,20210811,000000,347.9,347.9,347.55,347.9,76.28571436200001,0
+SCLX.US,D,20210812,000000,347.55,347.55,347.55,347.55,17.1714285886,0
+SCLX.US,D,20210816,000000,347.9,347.9,347.889,347.9,65.7428572086,0
+SCLX.US,D,20210817,000000,348.25,348.25,347.9,348.25,161.7428573046,0
+SCLX.US,D,20210819,000000,348.25,348.25,348.25,348.25,17.142857160000002,0
+SCLX.US,D,20210820,000000,348.6,348.6,348.6,348.6,504.2571433614,0
+SCLX.US,D,20210823,000000,348.6,348.6,348.6,348.6,5.71428572,0
+SCLX.US,D,20210824,000000,348.6,348.6,348.6,348.6,19.0857143048,0
+SCLX.US,D,20210826,000000,348.6,348.6,346.85,348.6,1667.571430239,0
+SCLX.US,D,20210827,000000,348.6,348.6,348.6,348.6,803.142857946,0
+SCLX.US,D,20210830,000000,349.3,349.3,349.3,349.3,12.285714298,0
+SCLX.US,D,20210901,000000,349.3,349.65,349.3,349.65,311.4571431686,0
+SCLX.US,D,20210907,000000,349.587,349.65,349.3,349.44,520.00000052,0
+SCLX.US,D,20210908,000000,349.3,350,349.251,350,569.9142862842,0
+SCLX.US,D,20210909,000000,350,350.35,350,350.35,138.714285853,0
+SCLX.US,D,20210910,000000,349.3,350.7,349.3,350.7,2089.5428592324,0
+SCLX.US,D,20210913,000000,350.7,350.875,350.7,350.875,80.6571429378,0
+SCLX.US,D,20210914,000000,351.05,351.05,350.994,350.994,316.8285717454,0
+SCLX.US,D,20210916,000000,350.7,350.7,350.7,350.7,8.571428580000001,0
+SCLX.US,D,20210917,000000,350.7,350.801,350.7,350.801,30.0857143158,0
+SCLX.US,D,20210920,000000,350.7,350.7,350.7,350.7,28.5714286,0
+SCLX.US,D,20210922,000000,350.7,350.7,350.7,350.7,39.857142897,0
+SCLX.US,D,20210924,000000,350.7,350.7,350,350,19.3714285908,0
+SCLX.US,D,20210929,000000,350,350,350,350,585.7714291572,0
+SCLX.US,D,20211001,000000,350,350,350,350,5.71428572,0
+SCLX.US,D,20211005,000000,350.7,350.7,350.35,350.35,46.1142857604,0
+SCLX.US,D,20211007,000000,350.903,350.903,350.903,350.903,86.285714372,0
+SCLX.US,D,20211008,000000,350.35,350.35,349.65,350.35,48.1142857624,0
+SCLX.US,D,20211013,000000,350,351.05,350,350.7,174.28571446,0
+SCLX.US,D,20211014,000000,351.05,351.225,351.05,351.05,710.7428578536,0
+SCLX.US,D,20211018,000000,352.1,352.1,352.1,352.1,36.285714322000004,0
+SCLX.US,D,20211019,000000,352.45,352.45,350.7,352.1,61.6285714902,0
+SCLX.US,D,20211020,000000,350.35,350.35,350.35,350.35,348.17142891960003,0
+SCLX.US,D,20211021,000000,350.7,350.822,350.35,350.7,1154.714286869,0
+SCLX.US,D,20211022,000000,352.1,352.1,350.84,350.84,232.3428573752,0
+SCLX.US,D,20211026,000000,352.45,352.8,351.05,351.05,850.285715136,0
+SCLX.US,D,20211027,000000,351.4,352.1,351.4,352.1,318.0571431752,0
+SCLX.US,D,20211028,000000,352.1,352.45,350.717,350.717,784.000000784,0
+SCLX.US,D,20211101,000000,351.05,351.05,351.05,351.05,3.3714285748,0
+SCLX.US,D,20211102,000000,352.45,353.15,352.45,353.15,364.28571465,0
+SCLX.US,D,20211103,000000,353.15,353.15,351.4,351.4,570.00000057,0
+SCLX.US,D,20211104,000000,352.1,353.15,352.1,353.15,279.000000279,0
+SCLX.US,D,20211105,000000,353.15,353.15,351.75,352.8,64.8285714934,0
+SCLX.US,D,20211108,000000,351.75,351.75,351.75,351.75,56.4000000564,0
+SCLX.US,D,20211109,000000,353.15,353.15,351.4,351.4,324.8857146106,0
+SCLX.US,D,20211110,000000,353.15,353.15,351.4,351.4,67.14285721,0
+SCLX.US,D,20211112,000000,351.4,351.4,351.4,351.4,289.428571718,0
+SCLX.US,D,20211115,000000,353.15,353.15,352.1,352.1,118.20000011820001,0
+SCLX.US,D,20211116,000000,351.4,353.15,351.4,352.1,84.3714286558,0
+SCLX.US,D,20211117,000000,352.1,352.275,352.1,352.1,36.1142857504,0
+SCLX.US,D,20211118,000000,351.75,352.45,351.4,352.45,159.0571430162,0
+SCLX.US,D,20211119,000000,351.4,352.45,350.7,352.45,141.571428713,0
+SCLX.US,D,20211122,000000,351.4,351.75,351.4,351.4,361.5142860758,0
+SCLX.US,D,20211123,000000,352.1,352.8,351.4,352.1,109.285714395,0
+SCLX.US,D,20211124,000000,351.564,351.564,351.4,351.4,43.8285714724,0
+SCLX.US,D,20211129,000000,351.4,352.1,351.4,352.1,338.2000003382,0
+SCLX.US,D,20211130,000000,351.4,352.1,351.4,351.785,1903.714287618,0
+SCLX.US,D,20211201,000000,351.4,351.4,350.35,351.05,188.8285716174,0
+SCLX.US,D,20211202,000000,351.75,351.75,351.75,351.75,87.2571429444,0
+SCLX.US,D,20211203,000000,352.275,352.275,351.4,351.4,200.4857144862,0
+SCLX.US,D,20211206,000000,352.8,352.8,350.7,351.816,11249.1714398206,0
+SCLX.US,D,20211207,000000,351.75,352.45,351.4,352.1,1891.2000018912001,0
+SCLX.US,D,20211208,000000,351.75,352.8,351.75,352.1,216.5142859308,0
+SCLX.US,D,20211209,000000,351.575,352.45,351.4,352.1,2833.8857171196,0
+SCLX.US,D,20211210,000000,352.191,352.191,351.4,351.4,25.71428574,0
+SCLX.US,D,20211213,000000,351.4,351.75,351.05,351.4,1784.1428589270001,0
+SCLX.US,D,20211214,000000,351.575,351.75,351.4,351.75,5954.000005954,0
+SCLX.US,D,20211215,000000,351.75,352.1,351.75,351.75,1278.0571441352001,0
+SCLX.US,D,20211216,000000,351.585,351.585,351.585,351.585,4.0571428612,0
+SCLX.US,D,20211217,000000,351.75,351.75,351.05,351.05,105.7714286772,0
+SCLX.US,D,20211220,000000,351.05,351.05,351.05,351.05,297.2000002972,0
+SCLX.US,D,20211221,000000,351.05,352.1,351.05,352.1,339.4857146252,0
+SCLX.US,D,20211222,000000,351.4,351.4,351.4,351.4,177.2000001772,0
+SCLX.US,D,20211223,000000,351.4,351.4,351.4,351.4,104.9142858192,0
+SCLX.US,D,20211229,000000,351.403,351.403,351.403,351.403,15.8857143016,0
+SCLX.US,D,20211230,000000,351.75,351.75,351.4,351.4,513.428571942,0
+SCLX.US,D,20211231,000000,351.4,351.407,351.4,351.4,451.571429023,0
+SCLX.US,D,20220103,000000,351.75,351.75,351.575,351.75,373.8857146596,0
+SCLX.US,D,20220104,000000,352.1,352.1,352.1,352.1,126.31428584060001,0
+SCLX.US,D,20220106,000000,351.75,352.1,351.75,351.75,289.0571431462,0
+SCLX.US,D,20220107,000000,352.275,353.15,352.275,352.45,2696.428574125,0
+SCLX.US,D,20220110,000000,352.8,352.8,352.8,352.8,236.4857145222,0
+SCLX.US,D,20220111,000000,352.8,352.8,352.8,352.8,63.8857143496,0
+SCLX.US,D,20220112,000000,352.8,352.8,352.8,352.8,144.8857144306,0
+SCLX.US,D,20220113,000000,352.8,352.8,352.45,352.45,864.8000008648,0
+SCLX.US,D,20220114,000000,352.8,352.8,352.8,352.8,6.1142857204,0
+SCLX.US,D,20220118,000000,353.15,353.15,352.625,352.8,448.6857147344,0
+SCLX.US,D,20220120,000000,353.15,353.15,353.15,353.15,2935.4285743640003,0
+SCLX.US,D,20220121,000000,353.311,353.85,352.8,353.15,243.3714288148,0
+SCLX.US,D,20220124,000000,353.5,353.85,353.5,353.85,75.8857143616,0
+SCLX.US,D,20220125,000000,353.15,353.5,353.15,353.15,1691.8857159776,0
+SCLX.US,D,20220126,000000,353.5,353.5,352.712,353.5,297.5142860118,0
+SCLX.US,D,20220127,000000,353.5,353.5,352.45,352.45,4740.9428618838,0
+SCLX.US,D,20220128,000000,353.5,353.5,353.15,353.325,3738.7714323102,0
+SCLX.US,D,20220131,000000,353.5,353.5,353.15,353.15,1234.6857155204,0
+SCLX.US,D,20220201,000000,353.5,353.5,353.15,353.5,1366.2571442234,0
+SCLX.US,D,20220202,000000,353.85,354.2,353.85,354.2,717.0285721456,0
+SCLX.US,D,20220203,000000,353.15,354.55,353.15,354.2,4246.0285756746,0
+SCLX.US,D,20220204,000000,354.2,354.2,353.85,354.2,264.142857407,0
+SCLX.US,D,20220208,000000,354.55,354.725,354.55,354.55,1396.9142871112,0
+SCLX.US,D,20220214,000000,354.2,354.2,354.2,354.2,70.9428572138,0
+SCLX.US,D,20220215,000000,354.55,354.55,354.55,354.55,5.71428572,0
+SCLX.US,D,20220217,000000,353.5,354.9,353.5,354.9,189.714285904,0
+SCLX.US,D,20220218,000000,354.2,354.532,353.5,354.532,81.6000000816,0
+SCLX.US,D,20220222,000000,354.725,354.725,354.55,354.55,127.57142869900001,0
+SCLX.US,D,20220223,000000,354.55,354.55,354.55,354.55,143.0285715716,0
+SCLX.US,D,20220224,000000,354.55,354.55,354.55,354.55,74.2000000742,0
+SCLX.US,D,20220225,000000,354.55,354.714,354.55,354.55,120.6857144064,0
+SCLX.US,D,20220301,000000,354.9,354.9,354.9,354.9,33.114285747400004,0
+SCLX.US,D,20220302,000000,354.9,354.9,354.9,354.9,211.3428573542,0
+SCLX.US,D,20220303,000000,354.9,354.9,354.9,354.9,30.857142888000002,0
+SCLX.US,D,20220304,000000,354.977,354.977,354.977,354.977,4.3142857186,0
+SCLX.US,D,20220307,000000,354.9,354.9,354.9,354.9,66.2000000662,0
+SCLX.US,D,20220309,000000,355.6,355.6,355.6,355.6,10.142857153,0
+SCLX.US,D,20220310,000000,355.25,355.25,354.9,354.9,935.2285723638,0
+SCLX.US,D,20220314,000000,355.659,355.659,355.25,355.25,3907.0571467642,0
+SCLX.US,D,20220316,000000,355.95,355.95,355.25,355.25,155.1142858694,0
+SCLX.US,D,20220317,000000,355.6,356.65,355.25,356.65,1342.1142870564,0
+SCLX.US,D,20220318,000000,355.25,355.6,355.25,355.425,174.1714287456,0
+SCLX.US,D,20220321,000000,355.95,355.95,355.25,355.425,8938.885723224601,0
+SCLX.US,D,20220322,000000,355.6,355.6,355.25,355.25,10225.6000102256,0
+SCLX.US,D,20220323,000000,355.943,355.95,355.6,355.6,1501.0857157868,0
+SCLX.US,D,20220325,000000,355.54,355.54,355.25,355.25,46.285714332,0
+SCLX.US,D,20220328,000000,355.6,355.6,355.6,355.6,26.6000000266,0
+SCLX.US,D,20220329,000000,355.25,355.25,355.25,355.25,43.314285757600004,0
+SCLX.US,D,20220330,000000,355.25,356.3,355.25,356.3,377.3428575202,0
+SCLX.US,D,20220331,000000,355.25,356.3,355.25,356.3,405.3142861196,0
+SCLX.US,D,20220401,000000,355.25,355.25,355.25,355.25,28.428571457,0
+SCLX.US,D,20220404,000000,356.3,357,355.6,355.6,6759.6571496168,0
+SCLX.US,D,20220405,000000,356.09,356.09,356.09,356.09,17.142857160000002,0
+SCLX.US,D,20220407,000000,355.95,355.95,355.95,355.95,118.0857144038,0
+SCLX.US,D,20220408,000000,356.3,356.3,355.6,355.6,215.97142878740001,0
+SCLX.US,D,20220411,000000,356.3,356.3,355.6,355.95,4600.0571474572,0
+SCLX.US,D,20220412,000000,356.65,356.65,355.95,355.95,2344.2000023442,0
+SCLX.US,D,20220413,000000,355.95,355.95,355.6,355.95,5913.428577342,0
+SCLX.US,D,20220414,000000,355.95,356.475,355.95,355.95,430.714286145,0
+SCLX.US,D,20220418,000000,357,357,356.65,356.65,14.4000000144,0
+SCLX.US,D,20220419,000000,356.65,356.65,356.3,356.65,222.88571450860002,0
+SCLX.US,D,20220420,000000,356.475,356.475,356.3,356.3,254.28571454000001,0
+SCLX.US,D,20220422,000000,356.3,356.3,356.3,356.3,74.8285715034,0
+SCLX.US,D,20220425,000000,356.65,356.65,356.3,356.3,38.971428610400004,0
+SCLX.US,D,20220427,000000,356.65,356.65,356.3,356.3,94.6857143804,0
+SCLX.US,D,20220428,000000,356.3,356.65,356.3,356.65,172.0571430292,0
+SCLX.US,D,20220429,000000,356.3,356.3,356.3,356.3,55.4857143412,0
+SCLX.US,D,20220502,000000,356.65,356.65,356.65,356.65,2865.2000028652,0
+SCLX.US,D,20220503,000000,356.65,356.65,356.65,356.65,2923.5428600664,0
+SCLX.US,D,20220504,000000,357,357,357,357,895.3714294668,0
+SCLX.US,D,20220505,000000,357.35,357.35,357.35,357.35,5.0857142908,0
+SCLX.US,D,20220506,000000,357,357,356.65,357,385.11428609940003,0
+SCLX.US,D,20220509,000000,357,357.003,356.3,356.3,1181.2285726098,0
+SCLX.US,D,20220510,000000,356.3,356.3,356.3,356.3,4.8857142906,0
+SCLX.US,D,20220511,000000,357,357,356.65,357,4305.1714328766,0
+SCLX.US,D,20220512,000000,357,357,356.65,356.65,29.8000000298,0
+SCLX.US,D,20220513,000000,357,357,357,357,1583.6285730122,0
+SCLX.US,D,20220517,000000,357,357,357,357,146.571428718,0
+SCLX.US,D,20220518,000000,356.65,356.65,356.65,356.65,3391.3428605342,0
+SCLX.US,D,20220520,000000,356.678,356.678,356.678,356.678,11.42857144,0
+SCLX.US,D,20220524,000000,356.65,356.65,356.65,356.65,133.9142858482,0
+SCLX.US,D,20220525,000000,357.696,357.696,357.696,357.696,12.6857142984,0
+SCLX.US,D,20220526,000000,356.653,357.35,356.65,357.35,164.6571430218,0
+SCLX.US,D,20220527,000000,357,358.4,357,358.4,1445.9428585888,0
+SCLX.US,D,20220531,000000,357.35,357.35,357.35,357.35,3.2571428604,0
+SCLX.US,D,20220601,000000,357.647,357.647,357.35,357.35,74.428571503,0
+SCLX.US,D,20220602,000000,358.025,358.4,358.025,358.4,1194.5142869088,0
+SCLX.US,D,20220603,000000,358.326,358.4,358.326,358.4,12.2571428694,0
+SCLX.US,D,20220606,000000,358.05,358.05,358.05,358.05,120.571428692,0
+SCLX.US,D,20220607,000000,358.05,358.225,358.05,358.225,60.6857143464,0
+SCLX.US,D,20220608,000000,358.05,358.4,358.05,358.4,2138.6285735672,0
+SCLX.US,D,20220613,000000,358.05,358.193,357.7,358.193,2826.2571456834003,0
+SCLX.US,D,20220615,000000,358.05,358.225,358.05,358.05,863.000000863,0
+SCLX.US,D,20220616,000000,358.05,358.05,358.05,358.05,8148.6000081486,0
+SCLX.US,D,20220617,000000,358.05,358.4,358.05,358.4,317.0857146028,0
+SCLX.US,D,20220621,000000,359.45,359.45,358.75,358.75,41.285714327,0
+SCLX.US,D,20220622,000000,359.45,359.45,358.75,359.1,33.0285714616,0
+SCLX.US,D,20220623,000000,359.1,359.1,358.75,358.75,394.5142861088,0
+SCLX.US,D,20220624,000000,359.1,359.275,359.1,359.275,145.71428586,0
+SCLX.US,D,20220627,000000,359.1,362.25,358.75,362.25,1569.1714301406,0
+SCLX.US,D,20220628,000000,359.8,359.8,356.65,358.4,3811.2571466684,0
+SCLX.US,D,20220629,000000,358.4,358.4,358.4,358.4,5.6285714342,0
+SCLX.US,D,20220630,000000,358.05,358.05,357.696,357.7,577.4000005774,0
+SCLX.US,D,20220701,000000,358.05,358.442,358.05,358.4,91.571428663,0
+SCLX.US,D,20220706,000000,358.403,359.45,358.4,359.45,308.7714288802,0
+SCLX.US,D,20220707,000000,359.45,359.45,358.925,358.925,25.2000000252,0
+SCLX.US,D,20220708,000000,359.1,359.1,359.1,359.1,17.2571428744,0
+SCLX.US,D,20220711,000000,359.1,359.1,359.1,359.1,37.14285718,0
+SCLX.US,D,20220712,000000,359.103,359.103,359.103,359.103,71.6285715002,0
+SCLX.US,D,20220713,000000,359.793,359.8,359.793,359.8,94.3142858086,0
+SCLX.US,D,20220714,000000,359.8,359.8,359.8,359.8,25.8285714544,0
+SCLX.US,D,20220715,000000,359.8,359.8,359.1,359.8,887.3428580302,0
+SCLX.US,D,20220718,000000,359.8,359.8,359.8,359.8,18.2571428754,0
+SCLX.US,D,20220719,000000,359.45,359.8,359.45,359.8,75.8857143616,0
+SCLX.US,D,20220720,000000,359.8,359.8,359.8,359.8,14.514285728800001,0
+SCLX.US,D,20220722,000000,359.8,359.8,359.625,359.625,37.857142895,0
+SCLX.US,D,20220726,000000,359.8,360.5,359.775,360.5,483.3714290548,0
+SCLX.US,D,20220727,000000,360.15,360.5,360.15,360.5,123.000000123,0
+SCLX.US,D,20220729,000000,360.5,360.5,360.5,360.5,20.0285714486,0
+SCLX.US,D,20220801,000000,360.85,360.85,360.85,360.85,20.1714285916,0
+SCLX.US,D,20220802,000000,360.85,360.85,360.85,360.85,46.714285761,0
+SCLX.US,D,20220803,000000,360.85,360.85,360.85,360.85,40.00000004,0
+SCLX.US,D,20220804,000000,360.85,360.85,360.538,360.538,15.9714285874,0
+SCLX.US,D,20220805,000000,360.85,360.85,360.85,360.85,36.0571428932,0
+SCLX.US,D,20220808,000000,360.85,360.85,360.5,360.5,20.657142877800002,0
+SCLX.US,D,20220810,000000,360.85,360.85,360.85,360.85,38.000000038,0
+SCLX.US,D,20220811,000000,361.55,361.55,361.55,361.55,310.4857145962,0
+SCLX.US,D,20220812,000000,361.375,361.375,361.375,361.375,4.2285714328,0
+SCLX.US,D,20220815,000000,361.203,361.55,361.203,361.55,9.9714285814,0
+SCLX.US,D,20220816,000000,361.235,361.235,360.85,360.85,186.000000186,0
+SCLX.US,D,20220817,000000,361.9,361.9,361.55,361.55,94.714285809,0
+SCLX.US,D,20220818,000000,361.2,361.9,361.2,361.9,45.857142903,0
+SCLX.US,D,20220819,000000,361.525,361.553,361.525,361.55,514.9714290864,0
+SCLX.US,D,20220822,000000,361.55,361.9,361.55,361.9,46.828571475400004,0
+SCLX.US,D,20220823,000000,361.55,362.25,361.55,362.25,56.0857143418,0
+SCLX.US,D,20220825,000000,361.55,361.55,361.55,361.55,5765.9142914802005,0
+SCLX.US,D,20220826,000000,361.55,361.9,361.55,361.9,91.7428572346,0
+SCLX.US,D,20220829,000000,361.55,361.55,361.55,361.55,403.4857146892,0
+SCLX.US,D,20220830,000000,361.55,361.9,361.55,361.9,60.9428572038,0
+SCLX.US,D,20220831,000000,361.865,361.9,361.865,361.9,18.7714285902,0
+SCLX.US,D,20220901,000000,361.9,361.9,361.9,361.9,32.7428571756,0
+SCLX.US,D,20220902,000000,361.9,361.9,361.9,361.9,21.5142857358,0
+SCLX.US,D,20220906,000000,361.55,362.075,361.55,361.9,269.2571431264,0
+SCLX.US,D,20220907,000000,361.9,361.9,361.9,361.9,104.3714286758,0
+SCLX.US,D,20220908,000000,361.875,361.9,361.725,361.9,645.857143503,0
+SCLX.US,D,20220909,000000,362.152,362.152,362.152,362.152,12.2285714408,0
+SCLX.US,D,20220912,000000,361.9,361.9,361.9,361.9,108.8857143946,0
+SCLX.US,D,20220914,000000,361.9,361.903,361.9,361.9,147.05714300420001,0
+SCLX.US,D,20220916,000000,362.25,362.25,362.25,362.25,295.3142860096,0
+SCLX.US,D,20220926,000000,362.25,362.25,362.25,362.25,57.6857143434,0
+SCLX.US,D,20220928,000000,362.25,362.25,361.55,361.55,9673.7714382452,0
+SCLX.US,D,20220930,000000,361.55,361.55,361.55,361.55,1491.42857292,0
+SCLX.US,D,20221003,000000,361.55,362.25,361.55,362.25,5746.0857200318005,0
+SCLX.US,D,20221004,000000,362.246,362.246,361.9,361.9,229.3142859436,0
+SCLX.US,D,20221005,000000,362.243,362.25,362.243,362.25,18.0857143038,0
+SCLX.US,D,20221006,000000,362.25,362.25,361.865,362.25,5305.4571481626,0
+SCLX.US,D,20221011,000000,362.25,362.25,362.25,362.25,62.85714292,0
+SCLX.US,D,20221013,000000,362.6,364,362.6,363.65,354.6000003546,0
+SCLX.US,D,20221014,000000,363.65,363.65,363.65,363.65,5.7428571486,0
+SCLX.US,D,20221017,000000,364,364,363.65,363.65,17.4857143032,0
+SCLX.US,D,20221019,000000,363.3,364,363.3,363.65,12431.028583859601,0
+SCLX.US,D,20221020,000000,363.65,364.7,363.65,364.7,362.6285717912,0
+SCLX.US,D,20221021,000000,364.35,364.35,364,364,1901.8857161876,0
+SCLX.US,D,20221024,000000,364.003,364.003,364.003,364.003,31.4857143172,0
+SCLX.US,D,20221025,000000,364.175,364.175,364.175,364.175,8.857142866,0
+SCLX.US,D,20221026,000000,365.4,370.125,364.875,365.75,1901.9428590448001,0
+SCLX.US,D,20221027,000000,364.976,365.05,364.7,364.7,764.7142864790001,0
+SCLX.US,D,20221028,000000,364.7,364.7,364.7,364.7,53.857142911000004,0
+SCLX.US,D,20221031,000000,364.7,364.875,364.7,364.703,83.285714369,0
+SCLX.US,D,20221101,000000,365.4,365.4,364,365.05,2164.0285735926,0
+SCLX.US,D,20221102,000000,364.7,365.4,364.7,364.77,664.4571435216,0
+SCLX.US,D,20221103,000000,365.4,365.4,364.7,364.98,1632.2000016322,0
+SCLX.US,D,20221104,000000,341.25,341.25,282.439,306.95,348.4857146342,0
+SCLX.US,D,20221107,000000,281.05,337.4,281.05,320.775,326.857143184,0
+SCLX.US,D,20221108,000000,333.2,390.95,326.55,367.5,968.285715254,0
+SCLX.US,D,20221109,000000,362.25,371,350,350,373.1714289446,0
+SCLX.US,D,20221110,000000,316.05,368.2,297.5,315.35,3360.00000336,0
+SCLX.US,D,20221111,000000,351.75,366.1,315,327.271,2834.28571712,0
+SCLX.US,D,20221114,000000,327.25,353.85,284.2,353.85,1391.3142871056,0
+SCLX.US,D,20221115,000000,339.5,348.25,308,322,1767.6285731962,0
+SCLX.US,D,20221116,000000,325.5,342.3,304.85,304.85,1782.6571446398,0
+SCLX.US,D,20221117,000000,308,332.5,293.3,326.55,2831.42857426,0
+SCLX.US,D,20221118,000000,209.3,227.85,189,193.9,4352.9714329244,0
+SCLX.US,D,20221121,000000,196,196,169.753,173.25,1817.5428589604,0
+SCLX.US,D,20221122,000000,172.9,172.9,157.5,158.9,1507.0857157928,0
+SCLX.US,D,20221123,000000,158.9,208.25,158.896,168,5580.285719866,0
+SCLX.US,D,20221125,000000,168,181.65,168,168.7,2712.1714312836,0
+SCLX.US,D,20221128,000000,170.313,178.5,143.85,143.85,2198.9714307704,0
+SCLX.US,D,20221129,000000,144.879,171.153,140.178,162.4,1813.9142875282,0
+SCLX.US,D,20221130,000000,164.15,180.005,156.8,157.535,3117.6857174034,0
+SCLX.US,D,20221201,000000,157.85,175,140,140.7,3767.5428609104,0
+SCLX.US,D,20221202,000000,147.7,156.45,140.7,145.88,1756.3428588992,0
+SCLX.US,D,20221205,000000,147.413,161.7,138.25,140,2293.4571451506,0
+SCLX.US,D,20221206,000000,140,154,138.6,140.175,2286.8285737154,0
+SCLX.US,D,20221207,000000,140,163.1,138.25,142.1,3125.3142888396,0
+SCLX.US,D,20221208,000000,147.875,167.996,143.15,146.3,2674.142859817,0
+SCLX.US,D,20221209,000000,147.35,154.35,137.55,137.55,2068.3714306398,0
+SCLX.US,D,20221212,000000,138.25,141.05,128.45,137.2,4257.4000042574,0
+SCLX.US,D,20221213,000000,148.75,148.75,122.5,122.5,1507.9142872222,0
+SCLX.US,D,20221214,000000,128.1,129.5,122.5,123.252,654.4571435116001,0
+SCLX.US,D,20221215,000000,122.328,122.5,115.5,120.75,320.9428574638,0
+SCLX.US,D,20221216,000000,118.216,118.646,113.75,113.75,182.5142858968,0
+SCLX.US,D,20221219,000000,110.274,112.696,108.5,108.5,96.6285715252,0
+SCLX.US,D,20221220,000000,108.5,119.35,108.5,115.15,221.7428573646,0
+SCLX.US,D,20221221,000000,113.75,118.65,105.7,110.138,107.9428572508,0
+SCLX.US,D,20221222,000000,114.933,121.45,112.287,113.75,89.5142858038,0
+SCLX.US,D,20221223,000000,117.25,117.25,117.25,117.25,20.571428592,0
+SCLX.US,D,20221227,000000,119.077,121.642,100.45,100.45,115.7714286872,0
+SCLX.US,D,20221228,000000,102.2,122.85,101.594,122.15,354.8857146406,0
+SCLX.US,D,20221229,000000,140,157.5,133.913,140,1466.3714300378,0
+SCLX.US,D,20221230,000000,133.35,139.65,109.161,139.65,464.51428617880003,0
+SCLX.US,D,20230103,000000,158.2,236.95,158.2,185.976,11615.857154473,0
+SCLX.US,D,20230104,000000,207.9,207.9,161,170.1,2327.4000023274,0
+SCLX.US,D,20230105,000000,155.4,185.5,155.4,174.65,2571.9428597148,0
+SCLX.US,D,20230106,000000,175,195.3,175,176.05,2718.9428598618,0
+SCLX.US,D,20230109,000000,176.75,217.7,176.75,205.45,8415.1142941294,0
+SCLX.US,D,20230110,000000,192.5,214.9,166.25,201.25,14333.5428714764,0
+SCLX.US,D,20230111,000000,189.7,261.45,175,261.45,8361.6857226474,0
+SCLX.US,D,20230112,000000,241.5,284.2,241.5,280.7,10793.3428679362,0
+SCLX.US,D,20230113,000000,266,283.5,245,266,5846.6285772752,0
+SCLX.US,D,20230117,000000,297.85,302.05,273,282.8,11989.285726275,0
+SCLX.US,D,20230118,000000,276.85,350,276.85,347.2,19153.114304867402,0
+SCLX.US,D,20230119,000000,349.65,390.691,342.737,371.7,19278.6857335644,0
+SCLX.US,D,20230120,000000,408.45,409.146,319.55,396.2,24866.6571677238,0
+SCLX.US,D,20230123,000000,389.2,396.2,316.05,333.2,24008.857166866,0
+SCLX.US,D,20230124,000000,334.6,334.6,192.5,228.9,44791.4571876486,0
+SCLX.US,D,20230125,000000,238,257.6,229.25,246.75,16269.0285876976,0
+SCLX.US,D,20230126,000000,245.35,372.4,245.35,310.8,39072.1143247864,0
+SCLX.US,D,20230127,000000,323.575,341.6,301,308.35,12075.457154932601,0
+SCLX.US,D,20230130,000000,343,349.65,285.95,304.15,9987.6857242734,0
+SCLX.US,D,20230131,000000,309.75,315.35,266,276.15,8136.6285795652,0
+SCLX.US,D,20230201,000000,269.85,274.75,221.55,245,16848.0857311338,0
+SCLX.US,D,20230202,000000,238.7,302.701,238.35,273,19615.8285910444,0
+SCLX.US,D,20230203,000000,269.15,288.75,262.85,270.2,5296.8857195826,0
+SCLX.US,D,20230206,000000,283.5,290.15,260.05,266,8981.2000089812,0
+SCLX.US,D,20230207,000000,262.85,337.75,258.65,310.8,19441.7714480132,0
+SCLX.US,D,20230208,000000,307.65,378.997,307.65,355.6,21661.0571645182,0
+SCLX.US,D,20230209,000000,376.25,376.25,313.25,319.55,10960.2285823888,0
+SCLX.US,D,20230210,000000,313.95,343,309.75,336.35,8107.5428652504,0
+SCLX.US,D,20230213,000000,266,293.65,199.689,247.8,35466.5143211808,0
+SCLX.US,D,20230214,000000,249.2,289.8,245,284.2,9986.714295701,0
+SCLX.US,D,20230215,000000,280,304.15,273.35,289.45,7893.714293608,0
+SCLX.US,D,20230216,000000,281.4,288.05,252,263.2,13228.4571560856,0
+SCLX.US,D,20230217,000000,250.25,266,249.56,258.3,8652.6857229384,0
+SCLX.US,D,20230221,000000,248.15,258.671,237.3,257.6,11502.2285829308,0
+SCLX.US,D,20230222,000000,252.7,265.65,236.25,262.15,7439.2571502964,0
+SCLX.US,D,20230223,000000,264.25,282.8,255.15,280.7,8077.14286522,0
+SCLX.US,D,20230224,000000,278.25,291.9,266,291.9,6398.57143497,0
+SCLX.US,D,20230227,000000,297.5,309.75,292.95,295.75,6556.4000065564005,0
+SCLX.US,D,20230228,000000,305.2,309.75,288.4,302.75,7053.428578482,0
+SCLX.US,D,20230301,000000,303.8,311.206,295.4,296.8,4512.7714330842,0
+SCLX.US,D,20230302,000000,294.7,320.6,282.45,320.25,4816.3142905306,0
+SCLX.US,D,20230303,000000,318.85,334.25,312.2,330.75,3920.1142896344,0
+SCLX.US,D,20230306,000000,332.15,332.85,297.5,321.3,10235.5142959498,0
+SCLX.US,D,20230307,000000,330.05,330.05,303.45,310.1,6405.7714349772,0
+SCLX.US,D,20230308,000000,308,315,270.55,281.75,15285.714301,0
+SCLX.US,D,20230309,000000,285.95,288.75,245.7,250.95,9773.1142954874,0
+SCLX.US,D,20230310,000000,248.15,263.9,217,254.45,13059.5428702024,0
+SCLX.US,D,20230313,000000,254.45,277.196,245,271.6,5732.9142914472,0
+SCLX.US,D,20230314,000000,271.6,283.853,263.2,278.25,6436.1714350076,0
+SCLX.US,D,20230315,000000,272.65,276.493,250.25,263.9,8226.6000082266,0
+SCLX.US,D,20230316,000000,252.35,269.85,247.1,260.75,5178.285719464,0
+SCLX.US,D,20230317,000000,274.4,277.2,239.05,276.5,8673.857151531,0
+SCLX.US,D,20230320,000000,275.1,281.396,263.725,277.9,4707.2000047072,0
+SCLX.US,D,20230321,000000,276.85,294,266,287.7,3470.428574899,0
+SCLX.US,D,20230322,000000,285.6,288.008,262.5,268.8,4806.8857190926,0
+SCLX.US,D,20230323,000000,269.15,279.65,253.75,257.95,6094.8857203806,0
+SCLX.US,D,20230324,000000,254.8,274.05,245.7,273.7,4078.0571469352,0
+SCLX.US,D,20230327,000000,277.9,279.3,269.5,274.4,3825.428575254,0
+SCLX.US,D,20230328,000000,273.35,279.3,268.8,273,4613.3142903276,0
+SCLX.US,D,20230329,000000,274.75,274.75,262.5,268.1,3419.0857177048,0
+SCLX.US,D,20230330,000000,273.35,276.85,263.55,269.85,5645.71429136,0
+SCLX.US,D,20230331,000000,271.25,292.25,262.5,287,15112.4857293982,0
+SCLX.US,D,20230403,000000,296.8,301,276.15,285.25,8107.2571509644,0
+SCLX.US,D,20230404,000000,287.7,287.7,262.5,277.2,12274.7714408462,0
+SCLX.US,D,20230405,000000,276.15,591.5,276.15,434,337887.9717664594,0
+SCLX.US,D,20230406,000000,357,471.481,351.75,451.5,97813.8286692424,0
+SCLX.US,D,20230410,000000,496.3,525,456.75,495.25,33918.7428910616,0
+SCLX.US,D,20230411,000000,487.55,511,453.95,455,16293.5428734364,0
+SCLX.US,D,20230412,000000,465.85,521.5,463.75,518,15601.857158459,0
+SCLX.US,D,20230413,000000,476,567,458.85,476.35,44150.714329865,0
+SCLX.US,D,20230414,000000,476.35,480.55,445.2,471.1,11738.114297452401,0
+SCLX.US,D,20230417,000000,463.05,520.1,463.05,503.3,10573.0285820016,0
+SCLX.US,D,20230418,000000,507.15,512.75,472.5,505.4,6799.9142925142005,0
+SCLX.US,D,20230419,000000,495.95,512.4,482.125,497.7,9140.0571519972,0
+SCLX.US,D,20230420,000000,490,490,427.7,428.05,24157.8285955864,0
+SCLX.US,D,20230421,000000,430.15,438.9,358.75,359.45,14764.0857290498,0
+SCLX.US,D,20230424,000000,326.2,327.603,233.275,254.1,38897.6000388976,0
+SCLX.US,D,20230425,000000,239.75,259.304,235.2,237.65,17068.857159926,0
+SCLX.US,D,20230426,000000,245.35,275.8,239.75,263.9,18451.742875594602,0
+SCLX.US,D,20230427,000000,260.75,278.25,250.6,270.9,8437.1714370086,0
+SCLX.US,D,20230428,000000,259,271.838,252,253.4,13395.9142991102,0
+SCLX.US,D,20230501,000000,254.1,262.5,210,210.35,14485.3428716282,0
+SCLX.US,D,20230502,000000,210.7,211.05,159.6,170.45,28012.571456584,0
+SCLX.US,D,20230503,000000,170.45,201.95,168.35,192.5,16597.3143023116,0
+SCLX.US,D,20230504,000000,192.5,201.95,168.525,184.1,9835.9714384074,0
+SCLX.US,D,20230505,000000,187.25,206.5,187.25,189,12674.714298389,0
+SCLX.US,D,20230508,000000,188.65,189.7,171.85,180.25,9095.8857233816,0
+SCLX.US,D,20230509,000000,179.2,183.4,166.25,166.25,11533.4571543906,0
+SCLX.US,D,20230510,000000,169.05,194.95,166.505,191.8,11151.6571540088,0
+SCLX.US,D,20230511,000000,187.25,202.3,184.1,186.9,8412.5428655554,0
+SCLX.US,D,20230512,000000,189.35,196.35,177.1,189.35,6129.1714347006,0
+SCLX.US,D,20230515,000000,191.8,285.25,190.75,232.75,37715.3428948582,0
+SCLX.US,D,20230516,000000,236.25,241.85,211.05,234.5,15627.0857299128,0
+SCLX.US,D,20230517,000000,230.475,255.5,219.45,243.25,9420.4857237062,0
+SCLX.US,D,20230518,000000,240.8,263.725,211.75,241.5,18012.0857322978,0
+SCLX.US,D,20230519,000000,252.35,261.8,228.553,249.9,17151.485731437202,0
+SCLX.US,D,20230522,000000,252,287.875,247.8,274.4,15642.2000156422,0
+SCLX.US,D,20230523,000000,280,292.946,257.25,257.25,17208.0857314938,0
+SCLX.US,D,20230524,000000,249.2,255.15,226.8,240.1,15859.428587288001,0
+SCLX.US,D,20230525,000000,239.05,244.65,210.7,210.7,12828.6571556858,0
+SCLX.US,D,20230526,000000,213.85,225.75,206.675,219.45,11253.0285826816,0
+SCLX.US,D,20230530,000000,217.35,225.05,208.25,212.45,7920.9142936352,0
+SCLX.US,D,20230531,000000,212.45,220.5,198.975,208.25,6285.5428634284,0
+SCLX.US,D,20230601,000000,209.65,215.25,203,206.5,6481.142863624,0
+SCLX.US,D,20230602,000000,206.85,228.55,206.5,224.35,7837.6000078376,0
+SCLX.US,D,20230605,000000,231.7,278.95,228.55,275.45,24396.5428815394,0
+SCLX.US,D,20230606,000000,268.1,279.65,246.75,252.7,13281.8000132818,0
+SCLX.US,D,20230607,000000,253.75,258.3,227.85,230.3,14485.4857287712,0
+SCLX.US,D,20230608,000000,233.45,244.65,225.4,232.4,7479.685721765401,0
+SCLX.US,D,20230609,000000,231.7,243.309,229.25,229.95,6427.8000064278,0
+SCLX.US,D,20230612,000000,228.2,267.4,228.2,252.7,16910.8000169108,0
+SCLX.US,D,20230613,000000,260.75,282.8,260.75,264.95,18778.714304493,0
+SCLX.US,D,20230614,000000,266,290.5,250.25,260.75,35873.257178730404,0
+SCLX.US,D,20230615,000000,280,289.779,255.885,272.3,39512.3143252266,0
+SCLX.US,D,20230616,000000,277.2,277.2,267.75,271.25,37783.6000377836,0
+SCLX.US,D,20230620,000000,268.45,281.05,252.7,257.25,31604.0857458898,0
+SCLX.US,D,20230621,000000,254.1,255.5,239.4,245.7,32058.1143177724,0
+SCLX.US,D,20230622,000000,243.95,250.197,236.6,236.95,10589.4857248752,0
+SCLX.US,D,20230623,000000,233.45,238.7,217.7,220.5,32289.0286037176,0
+SCLX.US,D,20230626,000000,227.5,231,219.1,219.1,11671.9428688148,0
+SCLX.US,D,20230627,000000,221.55,224.595,216.65,217,8127.4571509846,0
+SCLX.US,D,20230628,000000,212.8,233.8,212.8,221.9,11999.6571548568,0
+SCLX.US,D,20230629,000000,222.25,223.979,195.3,195.3,17064.6857313504,0
+SCLX.US,D,20230630,000000,201.6,214.2,192.5,194.95,22783.828594212402,0
+SCLX.US,D,20230703,000000,194.95,205.8,194.25,199.15,5099.7428622426005,0
+SCLX.US,D,20230705,000000,198.8,205.796,195.3,198.8,16106.1714446776,0
+SCLX.US,D,20230706,000000,199.5,202.3,191.537,201.6,10916.3714394878,0
+SCLX.US,D,20230707,000000,200.55,205.8,196.42,197.75,10986.4857252722,0
+SCLX.US,D,20230710,000000,197.4,205.8,192.853,199.5,11155.742868298601,0
+SCLX.US,D,20230711,000000,200.55,203.427,194.95,197.75,9605.71429532,0
+SCLX.US,D,20230712,000000,200.55,201.25,184.8,188.3,10861.2285822898,0
+SCLX.US,D,20230713,000000,196.35,212.8,195.692,207.55,12524.8000125248,0
+SCLX.US,D,20230714,000000,210.35,210.35,198.8,206.5,11208.9428683518,0
+SCLX.US,D,20230717,000000,206.85,222.6,206.85,212.8,7939.2285793678,0
+SCLX.US,D,20230718,000000,218.05,221.55,208.25,216.3,7655.9428647988,0
+SCLX.US,D,20230719,000000,218.75,227.15,211.4,214.9,10445.5142961598,0
+SCLX.US,D,20230720,000000,210.7,220.15,198.45,206.85,13888.6857281744,0
+SCLX.US,D,20230721,000000,207.9,208.54,196.35,196.35,12731.42858416,0
+SCLX.US,D,20230724,000000,197.05,204.4,189.35,197.05,8633.200008633201,0
+SCLX.US,D,20230725,000000,192.85,197.4,175,175,11925.1142976394,0
+SCLX.US,D,20230726,000000,175,184.45,172.55,177.8,8119.285722405,0
+SCLX.US,D,20230727,000000,179.2,185.15,175.35,183.75,9683.057152540201,0
+SCLX.US,D,20230728,000000,185.85,193.9,185.85,188.3,20074.857162932,0
+SCLX.US,D,20230731,000000,188.3,193.55,182.49,191.45,25897.000025897,0
+SCLX.US,D,20230801,000000,185.85,189.35,176.75,182.7,10362.9428675058,0
+SCLX.US,D,20230802,000000,180.25,210.35,179.55,210,23639.1714522106,0
+SCLX.US,D,20230803,000000,206.5,229.25,206.5,220.85,19810.3428769532,0
+SCLX.US,D,20230804,000000,219.8,222.25,185.5,187.25,22109.6857363954,0
+SCLX.US,D,20230807,000000,185.85,191.796,156.45,157.15,22949.571451521002,0
+SCLX.US,D,20230808,000000,157.5,160.65,147,155.05,10122.5142958368,0
+SCLX.US,D,20230809,000000,155.75,161,144.2,147,8085.8285795144,0
+SCLX.US,D,20230810,000000,147.35,151.9,144.2,150.85,11402.7428685456,0
+SCLX.US,D,20230811,000000,147,151.2,138.6,139.65,16523.9143022382,0
+SCLX.US,D,20230814,000000,142.45,143.15,125.65,127.4,14498.8857287846,0
+SCLX.US,D,20230815,000000,122.5,124.95,112.35,119.175,11368.742868511601,0
+SCLX.US,D,20230816,000000,118.65,138.6,113.053,138.6,17129.000017129,0
+SCLX.US,D,20230817,000000,142.1,142.8,122.85,140.35,18065.828589494402,0
+SCLX.US,D,20230818,000000,117.25,134.05,109.2,124.25,21922.6285933512,0
+SCLX.US,D,20230821,000000,125.65,132.3,117.25,120.75,7559.7428647026,0
+SCLX.US,D,20230822,000000,119,120.75,105,110.25,14464.314300178601,0
+SCLX.US,D,20230823,000000,110.25,110.628,106.053,108.15,9370.0571522272,0
+SCLX.US,D,20230824,000000,106.75,124.25,101.5,120.05,20279.6285917082,0
+SCLX.US,D,20230825,000000,119.7,127.05,109.9,115.15,21274.571449846,0
+SCLX.US,D,20230828,000000,101.5,107.079,98.7,104.65,11804.2571546614,0
+SCLX.US,D,20230829,000000,102.9,107.1,101.85,105.525,6951.2285783798,0
+SCLX.US,D,20230830,000000,104.65,106.05,100.45,103.95,10053.6571529108,0
+SCLX.US,D,20230831,000000,102.55,106.75,95.55,100.45,18156.1143038704,0
+SCLX.US,D,20230901,000000,94.15,109.2,88.5535,108.5,16160.8857304466,0
+SCLX.US,D,20230905,000000,108.5,113.4,106.4,111.65,16181.714301896,0
+SCLX.US,D,20230906,000000,110.6,112.7,103.6,103.6,13951.142871094,0
+SCLX.US,D,20230907,000000,101.85,103.6,91,93.1,13384.428584813,0
+SCLX.US,D,20230908,000000,94.15,94.15,84.175,88.9,16651.7428737946,0
+SCLX.US,D,20230911,000000,91,93.45,83.65,84.35,43371.742900514604,0
+SCLX.US,D,20230912,000000,86.45,88.9,82.95,85.4,20215.000020215,0
+SCLX.US,D,20230913,000000,86.45,86.45,78.05,78.05,40092.057182949204,0
+SCLX.US,D,20230914,000000,78.75,80.5,75.6,78.4,31755.6857460414,0
+SCLX.US,D,20230915,000000,81.9,88.9,78.4,78.75,154253.1715828246,0
+SCLX.US,D,20230918,000000,76.65,77,63,69.3,40597.6857548834,0
+SCLX.US,D,20230919,000000,70,71.05,65.275,65.45,12969.771441541201,0
+SCLX.US,D,20230920,000000,63.35,63.7,58.1035,59.5,24579.9428817228,0
+SCLX.US,D,20230921,000000,59.15,63,57.7605,61.25,16181.0857304668,0
+SCLX.US,D,20230922,000000,61.25,63,53.9,55.3,39191.000039191,0
+SCLX.US,D,20230925,000000,54.6,61.6,53.2,57.4,14094.857156952,0
+SCLX.US,D,20230926,000000,59.85,64.75,54.6,54.6,24856.714310571002,0
+SCLX.US,D,20230927,000000,53.55,58.1,53.55,54.25,18884.6857331704,0
+SCLX.US,D,20230928,000000,54.25,54.95,51.1,51.8,25180.0857394658,0
+SCLX.US,D,20230929,000000,52.5,53.55,46.55,49,25449.4857397352,0
+SCLX.US,D,20231002,000000,49.7,49.7,44.8,46.55,19176.5428763194,0
+SCLX.US,D,20231003,000000,46.2,46.396,43.05,44.1,23609.971452181402,0
+SCLX.US,D,20231004,000000,43.4,49.7,42.35,49.35,18506.714304221,0
+SCLX.US,D,20231005,000000,49.35,53.1965,49,51.8,15602.714301317,0
+SCLX.US,D,20231006,000000,51.1,55.65,50.75,54.95,16852.000016852002,0
+SCLX.US,D,20231009,000000,56.7,68.95,55.3,63.7,63537.0286349656,0
+SCLX.US,D,20231010,000000,63.35,77.7,62.65,72.8,54711.8286261404,0
+SCLX.US,D,20231011,000000,73.15,84.35,73.15,78.05,47787.9143335022,0
+SCLX.US,D,20231012,000000,78.05,79.45,66.325,67.9,43812.142900955,0
+SCLX.US,D,20231013,000000,68.6,68.95,62.6535,64.75,30448.285744734,0
+SCLX.US,D,20231016,000000,65.8,66.5,60.55,64.4,15732.85715859,0
+SCLX.US,D,20231017,000000,63,66.15,62.65,63.7,10952.285725238,0
+SCLX.US,D,20231018,000000,61.95,63.35,58.45,58.8,17558.000017558,0
+SCLX.US,D,20231019,000000,58.8,61.075,56.7,58.45,20880.3428780232,0
+SCLX.US,D,20231020,000000,60.9,60.9,57.225,57.4,20189.9143059042,0
+SCLX.US,D,20231023,000000,55.3,62.3,55.3,59.85,15142.6000151426,0
+SCLX.US,D,20231024,000000,60.2,65.8,59.15,63.35,12663.142869806,0
+SCLX.US,D,20231025,000000,64.05,74.025,63.7,71.05,21963.8000219638,0
+SCLX.US,D,20231026,000000,71.4,78.225,64.75,67.2,29731.0857440168,0
+SCLX.US,D,20231027,000000,67.9,68.775,63.7,64.4,19938.6285913672,0
+SCLX.US,D,20231030,000000,64.05,67.9,62.65,64.75,9137.9428662808,0
+SCLX.US,D,20231031,000000,66.15,67.2,64.225,65.45,9719.0857240048,0
+SCLX.US,D,20231101,000000,64.4,66.171,61.6,63.35,8491.8285799204,0
+SCLX.US,D,20231102,000000,65.1,70.0035,63.7,64.75,26481.8285979104,0
+SCLX.US,D,20231103,000000,64.05,66.171,57.4,57.4,38139.3428952822,0
+SCLX.US,D,20231106,000000,59.85,59.85,51.8,51.8,27021.1714555926,0
+SCLX.US,D,20231107,000000,52.15,52.85,50.75,51.8,9355.6571522128,0
+SCLX.US,D,20231108,000000,52.5,53.55,46.2,46.55,47997.000047997004,0
+SCLX.US,D,20231109,000000,47.25,48.3,44.1,45.15,26201.142883344,0
+SCLX.US,D,20231110,000000,46.55,47.25,42.35,45.15,22151.714307866,0
+SCLX.US,D,20231113,000000,46.9,47.593,44.45,44.8,8111.7428652546005,0
+SCLX.US,D,20231114,000000,45.5,47.6,43.05,43.05,44386.428615815,0
+SCLX.US,D,20231115,000000,44.45,48.65,44.1,44.1,21855.8000218558,0
+SCLX.US,D,20231116,000000,43.75,44.8,37.1,37.45,44160.00004416,0
+SCLX.US,D,20231117,000000,39.55,39.55,37.45,37.45,43165.0571860222,0
+SCLX.US,D,20231120,000000,37.45,39.9,37.45,38.5,34603.7714631752,0
+SCLX.US,D,20231121,000000,37.8,39.375,32.753,33.166,52858.3429100012,0
+SCLX.US,D,20231122,000000,34.0025,36.75,31.5035,35.35,36923.714322638,0
+SCLX.US,D,20231124,000000,35.35,46.2,34.1985,44.45,46890.9429040338,0
+SCLX.US,D,20231127,000000,44.1,52.4685,42.35,50.4,58210.714343925,0
+SCLX.US,D,20231128,000000,49.35,52.15,45.15,47.25,31242.085745527802,0
+SCLX.US,D,20231129,000000,46.9,50.75,46.9,49,13679.4000136794,0
+SCLX.US,D,20231130,000000,47.95,49,43.75,43.75,21579.6571644368,0
+SCLX.US,D,20231201,000000,44.8,47.95,43.75,47.25,24778.6857390644,0
+SCLX.US,D,20231204,000000,48.3,50.925,44.8,45.5,35888.0571787452,0
+SCLX.US,D,20231205,000000,44.8,45.15,40.6,41.3,21622.1143073364,0
+SCLX.US,D,20231206,000000,41.65,42.35,38.1535,39.9,34630.9714632024,0
+SCLX.US,D,20231207,000000,40.25,41.3,37.45,38.15,23756.4857380422,0
+SCLX.US,D,20231208,000000,37.8,40.6,35.7,38.5,25527.800025527802,0
+SCLX.US,D,20231211,000000,39.2,39.2,36.05,36.05,16403.6000164036,0
+SCLX.US,D,20231212,000000,36.4,36.4,34.3035,34.65,16723.7428738666,0
+SCLX.US,D,20231213,000000,35,40.6,35,40.25,25889.4571687466,0
+SCLX.US,D,20231214,000000,41.3,46.55,40.95,44.8,32682.7714612542,0
+SCLX.US,D,20231215,000000,47.6,49.35,45.5,48.65,36767.3714653388,0
+SCLX.US,D,20231218,000000,47.6,48.825,43.75,44.1,12138.9714407104,0
+SCLX.US,D,20231219,000000,44.8,50.05,44.8,49,20318.0285917466,0
+SCLX.US,D,20231220,000000,50.75,51.8,45.5,45.5,22717.14287986,0
+SCLX.US,D,20231221,000000,45.5,47.95,45.5,46.55,18433.714304148,0
+SCLX.US,D,20231222,000000,46.9,51.8,46.2,49,26623.285740909,0
+SCLX.US,D,20231226,000000,48.3,58.1,44.1,56.7,33224.7428903676,0
+SCLX.US,D,20231227,000000,57.75,61.2535,56.007,59.15,30452.3143161666,0
+SCLX.US,D,20231228,000000,59.15,65.45,59.15,64.4,30383.1143160974,0
+SCLX.US,D,20231229,000000,65.1,72.7965,63.35,71.4,32321.857175179,0
+SCLX.US,D,20240102,000000,71.4,76.65,66.85,71.4,38585.7143243,0
+SCLX.US,D,20240103,000000,70.35,71.4,61.6,69.3,34138.0857484238,0
+SCLX.US,D,20240104,000000,69.3,73.85,63,72.45,25663.714311378,0
+SCLX.US,D,20240105,000000,71.75,71.925,67.725,71.4,16123.6000161236,0
+SCLX.US,D,20240108,000000,74.13,78.4,65.1,74.9,30775.857173633,0
+SCLX.US,D,20240109,000000,72.8,77.525,72.45,75.6,18078.6285895072,0
+SCLX.US,D,20240110,000000,75.95,77.7,68.6,69.3,27975.6000279756,0
+SCLX.US,D,20240111,000000,68.95,69.3,63.7,67.2,22139.9143078542,0
+SCLX.US,D,20240112,000000,66.15,67.55,58.1,63,16462.0857307478,0
+SCLX.US,D,20240116,000000,61.25,63.7,58.8035,62.65,13132.7428702756,0
+SCLX.US,D,20240117,000000,60.55,65.1,57.75,59.85,24636.1143103504,0
+SCLX.US,D,20240118,000000,59.5,59.85,52.85,53.55,25954.7428830976,0
+SCLX.US,D,20240119,000000,52.85,53.55,51.45,52.15,17400.4571602576,0
+SCLX.US,D,20240122,000000,52.5,54.95,50.75,54.25,14690.657157547801,0
+SCLX.US,D,20240123,000000,56.7,60.2,54.789,57.05,12249.5142979638,0
+SCLX.US,D,20240124,000000,57.75,58.8,53.55,53.9,18253.142875396,0
+SCLX.US,D,20240125,000000,53.9,55.6395,52.5,54.6,9989.4571528466,0
+SCLX.US,D,20240126,000000,56,60.2,54.95,59.15,21454.9143071692,0
+SCLX.US,D,20240129,000000,58.8,64.05,58.8,59.85,16066.9143017812,0
+SCLX.US,D,20240130,000000,60.2,62.3,56.77,58.45,20593.5143063078,0
+SCLX.US,D,20240131,000000,58.1,60.2,56.35,57.4,13582.028585010601,0
+SCLX.US,D,20240201,000000,57.75,59.5,54.95,56.35,16510.6571593678,0
+SCLX.US,D,20240202,000000,56,56.35,51.8,56,16998.2571598554,0
+SCLX.US,D,20240205,000000,54.6,57.75,53.2,57.75,11829.714297544,0
+SCLX.US,D,20240206,000000,57.4,61.25,56.875,59.15,15860.8285872894,0
+SCLX.US,D,20240207,000000,59.85,60.2,54.25,56.35,21357.6857356434,0
+SCLX.US,D,20240208,000000,56.7,57.925,54.95,57.05,10418.2285818468,0
+SCLX.US,D,20240209,000000,56.7,59.15,56.35,57.4,11806.571440378,0
+SCLX.US,D,20240212,000000,56.7,59.15,56.175,57.75,11018.8857253046,0
+SCLX.US,D,20240213,000000,55.3,58.45,53.2,54.95,25816.4857401022,0
+SCLX.US,D,20240214,000000,56,56.35,53.9,53.9,9698.8285811274,0
+SCLX.US,D,20240215,000000,55.65,59.15,54.25,58.8,18128.4857324142,0
+SCLX.US,D,20240216,000000,57.05,66.5,57.05,65.45,33180.2286046088,0
+SCLX.US,D,20240220,000000,65.8,68.95,61.25,63.35,19966.4857342522,0
+SCLX.US,D,20240221,000000,63.7,64.4,59.5,61.95,13031.285727317,0
+SCLX.US,D,20240222,000000,61.25,63.5215,59.15,60.9,11327.285725613001,0
+SCLX.US,D,20240223,000000,60.9,62.125,58.1,61.25,12652.7714412242,0
+SCLX.US,D,20240226,000000,61.6,73.85,61.25,72.45,35428.4571782856,0
+SCLX.US,D,20240227,000000,73.5,84.7,73.5,80.85,35444.428606873,0
+SCLX.US,D,20240228,000000,83.65,85.925,79.975,84.7,24234.5428813774,0
+SCLX.US,D,20240229,000000,84.7,92.05,75.25,79.45,34724.857177582,0
+SCLX.US,D,20240301,000000,53.55,53.9,45.15,46.725,265191.7716937632,0
+SCLX.US,D,20240304,000000,48.3,49.35,45.5,46.9,41298.6857555844,0
+SCLX.US,D,20240305,000000,45.85,46.55,44.1,45.85,35028.6000350286,0
+SCLX.US,D,20240306,000000,46.2,51.8,45.8675,47.6,57436.2000574362,0
+SCLX.US,D,20240307,000000,47.95,49.7,47.6,48.65,16773.8857310596,0
+SCLX.US,D,20240308,000000,48.3,50.75,48.3,49.7,30382.4571732396,0
+SCLX.US,D,20240311,000000,50.05,50.4,47.425,49,24232.028595660602,0
+SCLX.US,D,20240312,000000,49,49,43.0535,46.2,36720.9143224352,0
+SCLX.US,D,20240313,000000,45.85,47.2535,45.85,46.55,17248.000017248,0
+SCLX.US,D,20240314,000000,46.2,49.35,44.1,48.65,32949.0857472348,0
+SCLX.US,D,20240315,000000,49,50.4175,47.95,47.95,40711.2000407112,0
+SCLX.US,D,20240318,000000,47.6,49.175,45.5,47.95,28972.5143146868,0
+SCLX.US,D,20240319,000000,47.6,49.7,46.9,47.25,21275.71430699,0
+SCLX.US,D,20240320,000000,47.25,49,46.2,47.6,23751.3714523228,0
+SCLX.US,D,20240321,000000,48.3,49,46.9,49,19494.4571623516,0
+SCLX.US,D,20240322,000000,49,52.5,47.6,50.4,31845.0571747022,0
+SCLX.US,D,20240325,000000,50.05,52.15,49.35,51.1,17469.2571603264,0
+SCLX.US,D,20240326,000000,51.45,54.775,50.75,52.85,22746.9143084612,0
+SCLX.US,D,20240327,000000,52.5,58.1,51.8,56.35,22115.9428792588,0
+SCLX.US,D,20240328,000000,56,59.5,55.3,55.65,18706.7428758496,0
+SCLX.US,D,20240401,000000,54.95,57.75,54.075,54.95,31747.5428888904,0
+SCLX.US,D,20240402,000000,54.6,56,52.85,54.25,22449.0857367348,0
+SCLX.US,D,20240403,000000,54.25,55.3,50.925,53.9,21862.9143075772,0
+SCLX.US,D,20240404,000000,53.55,55.65,53.2,53.55,18501.5143042158,0
+SCLX.US,D,20240405,000000,53.55,54.775,51.8,53.55,14918.57144349,0
+SCLX.US,D,20240408,000000,54.6,54.6,47.25,48.65,37212.4571800696,0
+SCLX.US,D,20240409,000000,49,52.85,47.25,47.6,25585.0285970136,0
+SCLX.US,D,20240410,000000,45.85,49,44.8,46.9,34927.6571777848,0
+SCLX.US,D,20240411,000000,47.6,47.95,44.975,45.5,16247.9143019622,0
+SCLX.US,D,20240412,000000,44.8,46.725,44.8,46.55,20438.285734724,0
+SCLX.US,D,20240415,000000,46.9,47.95,43.05,44.8,29230.142886373,0
+SCLX.US,D,20240416,000000,44.1,44.1,39.9,40.6,27961.857170819,0
+SCLX.US,D,20240417,000000,41.3,42.7,40.6,40.95,20943.6571638008,0
+SCLX.US,D,20240418,000000,40.6,41.3,29.8725,31.5,81160.4857954462,0
+SCLX.US,D,20240419,000000,31.5,33.726,28.007,31.0625,59953.314345667604,0
+SCLX.US,D,20240422,000000,31.9235,35.7,31.5035,33.299,30594.8286020234,0
+SCLX.US,D,20240423,000000,34.3,36.05,32.9,34.1845,15767.0285871956,0
+SCLX.US,D,20240424,000000,31.325,32.55,29.05,29.75,47773.7714763452,0
+SCLX.US,D,20240425,000000,30.107,31.395,29.4,30.128,20772.85716363,0
+SCLX.US,D,20240426,000000,30.1,32.7285,30.1,30.8175,12144.8285835734,0
+SCLX.US,D,20240429,000000,30.6775,32.753,30.1315,32.2735,12336.3714409078,0
+SCLX.US,D,20240430,000000,32.095,32.214,28.7892,29.862,20261.8857345476,0
+SCLX.US,D,20240501,000000,30.814,31.85,28.7245,29.946,19324.5428764674,0
+SCLX.US,D,20240502,000000,29.862,31.1605,29.218,29.694,12064.2000120642,0
+SCLX.US,D,20240503,000000,30.87,31.2515,29.4035,30.1,10900.0000109,0
+SCLX.US,D,20240506,000000,31.15,31.15,29.407,30.2925,6789.457149646601,0
+SCLX.US,D,20240507,000000,30.625,33.5475,30.4185,32.1055,17653.0571605102,0
+SCLX.US,D,20240508,000000,31.885,32.508,28.77,29.6485,29705.714315420002,0
+SCLX.US,D,20240509,000000,29.7045,30.0685,28.357,29.057,13820.0285852486,0
+SCLX.US,D,20240510,000000,29.715,29.8679,25.606,26.089,27014.9428841578,0
+SCLX.US,D,20240513,000000,26.775,29.358,26.775,28.1715,14296.6857285824,0
+SCLX.US,D,20240514,000000,28.525,28.9625,26.992,28,17060.6857313464,0
+SCLX.US,D,20240515,000000,28.7,29.75,27.692,28.6405,16932.85715979,0
+SCLX.US,D,20240516,000000,28.7,30.73,28,30.45,18013.9714465854,0
+SCLX.US,D,20240517,000000,30.8,33.95,29.75,31.5,32007.8286034364,0
+SCLX.US,D,20240520,000000,34.3,43.75,34.2895,42.35,114234.6286856632,0
+SCLX.US,D,20240521,000000,40.95,41.3,36.925,38.85,34116.3714626878,0
+SCLX.US,D,20240522,000000,40.95,40.95,37.1,40.25,20097.000020097,0
+SCLX.US,D,20240523,000000,39.2,39.375,36.05,38.15,23415.9143091302,0
+SCLX.US,D,20240524,000000,38.85,40.6,37.1,39.55,17859.9143035742,0
+SCLX.US,D,20240528,000000,39.2,39.55,36.75,37.8,15686.4000156864,0
+SCLX.US,D,20240529,000000,36.75,39.9,36.057,39.9,12272.1714408436,0
+SCLX.US,D,20240530,000000,40.25,44.8,38.5,38.85,16822.428588251,0
+SCLX.US,D,20240531,000000,38.85,40.95,37.1,37.8,12715.6571555728,0
+SCLX.US,D,20240603,000000,39.2,42,38.15,38.15,15291.3714438628,0
+SCLX.US,D,20240604,000000,38.15,41.3,37.1,38.15,16096.514301810801,0
+SCLX.US,D,20240605,000000,38.15,40.25,37.45,37.8,19189.0857334748,0
+SCLX.US,D,20240606,000000,37.45,41.3,36.75,41.3,41780.000041780004,0
+SCLX.US,D,20240607,000000,40.95,42,37.1,38.15,28781.2000287812,0
+SCLX.US,D,20240610,000000,38.85,41.3,38.143,39.2,16011.9428731548,0
+SCLX.US,D,20240611,000000,40.25,47.6,39.9,46.55,50687.7714792592,0
+SCLX.US,D,20240612,000000,46.9,54.6,44.8,50.4,85054.1715136256,0
+SCLX.US,D,20240613,000000,51.45,54.775,50.4,52.15,51593.3429087362,0
+SCLX.US,D,20240614,000000,52.5,57.4,50.925,56.35,57932.9714865044,0
+SCLX.US,D,20240617,000000,59.85,80.5,58.45,75.25,162308.4001623084,0
+SCLX.US,D,20240618,000000,75.95,77,63.3535,64.05,77097.9429342408,0
+SCLX.US,D,20240620,000000,66.5,71.4,65.1,68.6,61442.6857757284,0
+SCLX.US,D,20240621,000000,69.65,69.65,59.5,61.25,82245.6000822456,0
+SCLX.US,D,20240624,000000,61.6,64.925,61.25,62.475,19172.685733458402,0
+SCLX.US,D,20240625,000000,61.25,62.3,51.45,51.8,36082.6286075112,0
+SCLX.US,D,20240626,000000,53.55,53.9875,51.45,52.5,15352.6857296384,0
+SCLX.US,D,20240627,000000,52.5,64.4,51.8,62.65,42493.057185350204,0
+SCLX.US,D,20240628,000000,60.2,68.2465,59.325,67.55,32332.7714609042,0
+SCLX.US,D,20240701,000000,66.5,68.25,63,65.8,24943.714310658,0
+SCLX.US,D,20240702,000000,68.6,73.4685,66.15,67.55,66114.857208972,0
+SCLX.US,D,20240703,000000,73.5,78.05,62.3,63,224340.2573671974,0
+SCLX.US,D,20240705,000000,63,67.55,60.2,65.8,39764.714325479,0
+SCLX.US,D,20240708,000000,63.35,71.05,63.35,65.8,42417.2286138458,0
+SCLX.US,D,20240709,000000,67.9,71.4,61.95,63,41387.5143271018,0
+SCLX.US,D,20240710,000000,64.4,66.85,62.37,64.75,19829.571448401,0
+SCLX.US,D,20240711,000000,65.8,71.4,64.4,68.95,48759.2000487592,0
+SCLX.US,D,20240712,000000,68.6,70.7,65.8,67.9,25014.1143107284,0
+SCLX.US,D,20240715,000000,66.85,67.375,64.05,66.15,20079.571448651,0
+SCLX.US,D,20240716,000000,66.15,70.7,65.1,68.6,22251.2000222512,0
+SCLX.US,D,20240717,000000,66.5,73.5,65.1,68.25,40899.714326614,0
+SCLX.US,D,20240718,000000,67.9,70.175,65.4745,67.2,31860.8000318608,0
+SCLX.US,D,20240719,000000,67.9,67.9,59.85,61.075,45596.200045596204,0
+SCLX.US,D,20240722,000000,63,63,60.55,60.9,11664.6857259504,0
+SCLX.US,D,20240723,000000,60.2,62.3,58.45,59.85,13301.8000133018,0
+SCLX.US,D,20240724,000000,59.5,63,58.45,59.85,19776.2571626334,0
+SCLX.US,D,20240725,000000,58.8,61.2465,58.8,59.5,30283.6571731408,0
+SCLX.US,D,20240726,000000,59.15,59.5,56.525,58.8,15898.9714444704,0
+SCLX.US,D,20240729,000000,59.85,59.85,56,56.35,12832.0285842606,0
+SCLX.US,D,20240730,000000,56,56.091,52.5,54.25,15271.742872414601,0
+SCLX.US,D,20240731,000000,54.25,57.75,53.375,55.65,27321.2571701784,0
+SCLX.US,D,20240801,000000,54.95,55.3,51.45,52.5,25227.9714537994,0
+SCLX.US,D,20240802,000000,49.7,52.325,49,50.4,15448.6571583058,0
+SCLX.US,D,20240805,000000,46.9,49.7,46.9,49,16795.8285882244,0
+SCLX.US,D,20240806,000000,47.95,50.4,47.25,47.95,12214.2857265,0
+SCLX.US,D,20240807,000000,48.3,50.4,45.5,46.2,15962.3428731052,0
+SCLX.US,D,20240808,000000,45.85,48.3,45.15,46.2,11011.800011011801,0
+SCLX.US,D,20240809,000000,46.2,47.4705,43.75,44.45,17562.1714461336,0
+SCLX.US,D,20240812,000000,45.5,47.425,44.45,46.2,8369.3142940836,0
+SCLX.US,D,20240813,000000,46.9,49,45.5,45.85,17137.0571599942,0
+SCLX.US,D,20240814,000000,47.425,49,42.7,43.75,36965.3714655368,0
+SCLX.US,D,20240815,000000,44.1,46.025,43.4,43.4,27240.1714558116,0
+SCLX.US,D,20240816,000000,43.4,46.2,41.65,43.05,25751.9143114662,0
+SCLX.US,D,20240819,000000,44.1,45.5,42.525,44.45,15190.0857294758,0
+SCLX.US,D,20240820,000000,44.1,45.4965,43.05,44.1,9827.6285812562,0
+SCLX.US,D,20240821,000000,44.1,46.2,42,43.4,31752.6000317526,0
+SCLX.US,D,20240822,000000,44.1,44.1,41.65,42.7,19274.8857335606,0
+SCLX.US,D,20240823,000000,43.75,45.15,41.65,42.7,33888.6571767458,0
+SCLX.US,D,20240826,000000,43.05,43.05,39.2,39.9,28027.542885170402,0
+SCLX.US,D,20240827,000000,40.25,40.6,38.5,39.2,12172.571440744001,0
+SCLX.US,D,20240828,000000,39.55,39.55,37.8,38.85,13011.5428701544,0
+SCLX.US,D,20240829,000000,38.15,39.9,38.15,38.85,18781.8285902104,0
+SCLX.US,D,20240830,000000,39.2,41.65,38.325,40.25,18360.00001836,0
+SCLX.US,D,20240903,000000,42,42.525,37.1,38.5,81760.428653189,0
+SCLX.US,D,20240904,000000,37.45,38.5,36.4,38.15,16356.0571592132,0
+SCLX.US,D,20240905,000000,38.5,38.85,37.45,38.85,9956.0857242418,0
+SCLX.US,D,20240906,000000,38.15,38.675,35.525,36.4,14934.8000149348,0
+SCLX.US,D,20240909,000000,37.45,37.45,34.65,35.7,21277.714306992002,0
+SCLX.US,D,20240910,000000,36.05,37.8,35.7,37.8,15270.4857295562,0
+SCLX.US,D,20240911,000000,37.45,39.2,35.7,38.15,17729.2285891578,0
+SCLX.US,D,20240912,000000,38.15,38.325,35.525,37.1,29259.8286006884,0
+SCLX.US,D,20240913,000000,36.75,41.3,36.4,40.25,30570.142887713002,0
+SCLX.US,D,20240916,000000,39.9,39.9,37.45,38.15,11662.0857259478,0
+SCLX.US,D,20240917,000000,38.15,38.5,35.7,36.4,19090.3714476618,0
+SCLX.US,D,20240918,000000,36.05,38.5,35,35.35,38997.6000389976,0
+SCLX.US,D,20240919,000000,35.7,39.725,35.35,36.05,57055.7714856272,0
+SCLX.US,D,20240920,000000,35.7,36.75,33.8625,35,42925.4571857826,0
+SCLX.US,D,20240923,000000,33.25,33.25,27.3,27.524,64210.6000642106,0
+SCLX.US,D,20240924,000000,28.007,29.2495,27.909,28.7455,26886.1714554576,0
+SCLX.US,D,20240925,000000,29.4,29.7815,27.51,28,18669.857161527,0
+SCLX.US,D,20240926,000000,28,31.85,28,31.5035,40136.628611565204,0
+SCLX.US,D,20240927,000000,31.85,36.05,31.85,32.921,35626.7714641982,0
+SCLX.US,D,20240930,000000,33.201,34.3,30.5445,32.361,18216.571446788,0
+SCLX.US,D,20241001,000000,31.654,32.1615,28.707,31.115,25548.6857398344,0
+SCLX.US,D,20241002,000000,30.45,32.193,30.1,30.681,21398.6000213986,0
+SCLX.US,D,20241003,000000,30.233,31.773,29.75,29.925,12339.3428694822,0
+SCLX.US,D,20241004,000000,30.45,35.7,30.45,34.3,45778.2571886354,0
+SCLX.US,D,20241007,000000,34.5135,37.8,30.9785,32.053,46067.9143317822,0
+SCLX.US,D,20241008,000000,31.15,31.654,28.875,29.379,27137.857169995,0
+SCLX.US,D,20241009,000000,30.4045,31.3985,27.825,28.63,29777.0857440628,0
+SCLX.US,D,20241010,000000,29.05,29.05,27.3385,27.4785,28452.2000284522,0
+SCLX.US,D,20241011,000000,27.9615,28.0875,27.041,27.6465,21639.2285930678,0
+SCLX.US,D,20241014,000000,28,28,26.9745,27.538,13226.2000132262,0
+SCLX.US,D,20241015,000000,28,29.225,27.5485,28.28,23556.4000235564,0
+SCLX.US,D,20241016,000000,29.75,37.45,29.54,30.45,202163.1144878774,0
+SCLX.US,D,20241017,000000,31.899,34.2265,31.1465,33.131,67479.9429246228,0
+SCLX.US,D,20241018,000000,34.3,39.55,31.2795,33.95,215352.285929638,0
+SCLX.US,D,20241021,000000,34.482,37.1,32.9,34.3,71645.8857859316,0
+SCLX.US,D,20241022,000000,33.95,36.925,31.297,33.964,129556.9715581284,0
+SCLX.US,D,20241023,000000,33.32,34.65,30.604,31.983,52397.4857666832,0
+SCLX.US,D,20241024,000000,31.92,32.4765,30.1,31.2515,38403.7428955466,0
+SCLX.US,D,20241025,000000,30.884,32.2,29.596,30.149,32276.4000322764,0
+SCLX.US,D,20241028,000000,32.655,35.7,32.2,34.384,99636.285813922,0
+SCLX.US,D,20241029,000000,35.7,37.1,33.7015,34.825,52398.4857666842,0
+SCLX.US,D,20241030,000000,35.35,35.7,32.13,32.963,59591.285773877,0
+SCLX.US,D,20241031,000000,32.886,34.3,31.5,33.6105,45139.2000451392,0
+SCLX.US,D,20241101,000000,33.6,35.35,33.25,33.999,59502.9143452172,0
+SCLX.US,D,20241104,000000,34.3,35.35,32.9,33.768,53049.6571959068,0
+SCLX.US,D,20241105,000000,34.3,37.45,33.481,36.75,145883.0572887402,0
+SCLX.US,D,20241106,000000,38.85,39.9,36.05,37.45,208883.571637455,0
+SCLX.US,D,20241107,000000,39.2,39.2,31.157,34.16,147322.143004465,0
+SCLX.US,D,20241108,000000,34.279,34.279,30.373,30.8105,109772.6858240584,0
+SCLX.US,D,20241111,000000,30.338,30.793,28.035,28.035,84031.0286554596,0
+SCLX.US,D,20241112,000000,28,28.7,25.3855,26.922,64007.0857782928,0
+SCLX.US,D,20241113,000000,26.8625,28.1505,25.5535,25.9,41736.1714703076,0
+SCLX.US,D,20241114,000000,26.425,26.425,21.8155,23.8,90700.9715192724,0
+SCLX.US,D,20241115,000000,23.45,23.8,18.8195,21.3465,142507.0572853642,0
+SCLX.US,D,20241118,000000,20.9265,25.718,20.65,22.225,75867.000075867,0
+SCLX.US,D,20241119,000000,22.421,23.9365,20.7165,22.7885,56169.4571990266,0
+SCLX.US,D,20241120,000000,21.35,21.525,19.25,19.761,70825.6857851114,0
+SCLX.US,D,20241121,000000,20.3,20.4085,19.0767,19.3025,39771.285754057004,0
+SCLX.US,D,20241122,000000,19.047,19.068,15.9565,18.228,96900.6572397578,0
+SCLX.US,D,20241125,000000,18.9,24.0765,18.9,21,87373.1143730874,0
+SCLX.US,D,20241126,000000,21.9625,22.4,18.9595,22.4,41601.285755887,0
+SCLX.US,D,20241127,000000,22.05,22.75,20.3875,21.5215,19752.571448324,0
+SCLX.US,D,20241129,000000,22.4175,23.45,21.91,22.526,19212.3714477838,0
+SCLX.US,D,20241202,000000,23.065,26.075,21.7,22.442,43400.8000434008,0
+SCLX.US,D,20241203,000000,22.4,22.9145,21.63,21.7245,18911.6857331974,0
+SCLX.US,D,20241204,000000,21.7,23.0965,21.035,22.2635,11863.1142975774,0
+SCLX.US,D,20241205,000000,22.12,22.701,20.2405,21.665,35764.1714643356,0
+SCLX.US,D,20241206,000000,22.05,23.2925,21.8767,22.645,19444.428590873,0
+SCLX.US,D,20241209,000000,23.625,25.585,22.75,24.0485,51965.5429091084,0
+SCLX.US,D,20241210,000000,22.4,23.45,19.656,20.1145,137057.1429942,0
+SCLX.US,D,20241211,000000,20.65,20.65,18.62,20.65,50685.9429078288,0
+SCLX.US,D,20241212,000000,18.62,18.627,17.15,18.018,73928.428645357,0
+SCLX.US,D,20241213,000000,18.2,18.2,16.975,17.7625,34393.2000343932,0
+SCLX.US,D,20241216,000000,17.85,17.8675,16.8,17.6575,24438.742881581602,0
+SCLX.US,D,20241217,000000,17.85,18.8965,17.15,17.6575,20112.6857343984,0
+SCLX.US,D,20241218,000000,17.7485,17.8535,15.4385,16.079,41113.0571839702,0
+SCLX.US,D,20241219,000000,16.289,16.8,15.4,15.4105,29725.0857440108,0
+SCLX.US,D,20241220,000000,15.47,15.75,15.05,15.6625,28005.71431372,0
+SCLX.US,D,20241223,000000,16.45,17.8465,15.813,15.988,37693.085751978804,0
+SCLX.US,D,20241224,000000,16.835,16.9295,13.832,14.6895,39326.1143250404,0
+SCLX.US,D,20241226,000000,15.3405,15.3405,13.531,14.35,66998.9429241418,0
+SCLX.US,D,20241227,000000,13.9825,14.245,13.3,13.65,46819.285761105,0
+SCLX.US,D,20241230,000000,14,16.632,13.4785,14.7385,64707.8000647078,0
+SCLX.US,D,20241231,000000,15.05,15.2565,14.1785,14.924,30457.4857447432,0
+SCLX.US,D,20250102,000000,15.575,16.261,14.9135,15.274,45297.7714738692,0
+SCLX.US,D,20250103,000000,15.26,16.8,15.0535,16.6005,39214.7714677862,0
+SCLX.US,D,20250106,000000,17.7835,18.025,16.485,17.85,53732.9143394472,0
+SCLX.US,D,20250107,000000,17.9375,17.9375,16.219,16.8105,30251.2286016798,0
+SCLX.US,D,20250108,000000,16.282,16.807,15.148,15.841,37058.514322772804,0
+SCLX.US,D,20250110,000000,15.253,16.1,14.714,15.911,21075.6857353614,0
+SCLX.US,D,20250113,000000,15.8445,17.2515,15.4175,15.512,31916.4000319164,0
+SCLX.US,D,20250114,000000,15.4,16.24,14.0175,15.7325,22291.142879434,0
+SCLX.US,D,20250115,000000,16.73,17.01,15.4,15.603,20882.6000208826,0
+SCLX.US,D,20250116,000000,16.1,18.375,15.4455,16.422,92900.9143786152,0
+SCLX.US,D,20250117,000000,16.583,16.583,15.085,15.715,35395.142892538,0
+SCLX.US,D,20250121,000000,15.785,16.2715,14.756,14.805,60555.3714891268,0
+SCLX.US,D,20250122,000000,14.805,15.6252,14.805,15.4,45435.2286168638,0
+SCLX.US,D,20250123,000000,15.3405,15.4665,14.28,15.05,42162.8286135914,0
+SCLX.US,D,20250124,000000,14.7,15.414,14.7,15.414,24862.5143105768,0
+SCLX.US,D,20250127,000000,16.45,16.7965,15.2005,16.1,70517.285784803,0
+SCLX.US,D,20250128,000000,16.45,16.45,15.05,15.6485,19061.314304775602,0
+SCLX.US,D,20250129,000000,15.925,15.925,14.77,15.75,22095.71430781,0
+SCLX.US,D,20250130,000000,15.4,15.6485,15.05,15.4,11425.2000114252,0
+SCLX.US,D,20250131,000000,15.05,15.12,12.95,14.4165,86370.9715149424,0
+SCLX.US,D,20250203,000000,13.65,14.812,13.412,14.812,36149.9714647214,0
+SCLX.US,D,20250204,000000,14.14,14.651,13.216,14.028,23603.142880746,0
+SCLX.US,D,20250205,000000,13.65,14.2695,13.3,14.0175,20631.571449203002,0
+SCLX.US,D,20250206,000000,14,14,12.25,12.824,70938.714356653,0
+SCLX.US,D,20250207,000000,13.72,13.72,12.6035,12.9045,50965.2571938224,0
+SCLX.US,D,20250210,000000,13.3,13.3,11.851,12.32,36342.285750628,0
+SCLX.US,D,20250211,000000,12.3515,12.3655,11.781,12.3655,28275.857171133,0
+SCLX.US,D,20250212,000000,11.9875,12.355,11.55,11.83,31693.7428888366,0
+SCLX.US,D,20250213,000000,11.8545,12.201,11.83,12.201,29799.000029799,0
+SCLX.US,D,20250214,000000,12.25,12.5825,11.984,12.39,33414.3428905572,0
+SCLX.US,D,20250218,000000,12.425,12.7295,11.998,12.3725,30173.3428873162,0
+SCLX.US,D,20250219,000000,12.145,12.5125,11.8405,12.278,23531.6285949602,0
+SCLX.US,D,20250220,000000,12.425,12.425,11.592,11.7425,24072.6285955012,0
+SCLX.US,D,20250221,000000,11.9,11.97,11.221,11.543,22969.8285943984,0
+SCLX.US,D,20250224,000000,11.69,11.69,10.64,11.0635,29003.3143147176,0
+SCLX.US,D,20250225,000000,10.71,10.85,9.695,9.7965,52930.8286243594,0
+SCLX.US,D,20250226,000000,9.8,10.0275,9.345,9.45,23537.571452109,0
+SCLX.US,D,20250227,000000,9.59,9.618,7.35,7.98,56719.971485291404,0
+SCLX.US,D,20250228,000000,8.015,8.365,7.371,8.26,53825.485768111204,0
+SCLX.US,D,20250303,000000,8.575,10.199,8.47,10.199,167756.143024899,0
+SCLX.US,D,20250304,000000,9.9575,10.997,9.702,10.5245,57719.000057719,0
+SCLX.US,D,20250305,000000,10.6855,11.1475,10.36,10.85,39163.8000391638,0
+SCLX.US,D,20250306,000000,11.438,12.9185,10.8885,11.3365,59210.428630639,0
+SCLX.US,D,20250307,000000,11.634,12.4145,10.9935,12.131,33422.6286048512,0
+SCLX.US,D,20250310,000000,12.4075,13.4365,11.55,12.25,78605.8857928916,0
+SCLX.US,D,20250311,000000,12.285,12.586,10.5,11.2525,28751.142885894,0
+SCLX.US,D,20250312,000000,11.9,11.9,10.5,10.913,12273.9714408454,0
+SCLX.US,D,20250313,000000,10.7905,10.7905,9.8,10.003,25093.6857393794,0
+SCLX.US,D,20250314,000000,9.8035,11.018,9.667,10.437,26825.9143125402,0
+SCLX.US,D,20250317,000000,10.906,10.99,10.192,10.5,25548.142882691,0
+SCLX.US,D,20250318,000000,10.654,11.2,10.3705,10.8255,20897.2000208972,0
+SCLX.US,D,20250319,000000,10.8255,11.9,10.3145,10.3145,33242.8000332428,0
+SCLX.US,D,20250320,000000,10.3915,10.6575,9.8105,9.8105,21608.6857358944,0
+SCLX.US,D,20250321,000000,9.45,10.15,8.792,9.8035,45402.7429025456,0
+SCLX.US,D,20250324,000000,9.863,10.15,9.065,9.66,27951.7428850946,0
+SCLX.US,D,20250325,000000,9.8,9.8735,8.722,8.722,31269.285745555,0
+SCLX.US,D,20250326,000000,9.45,9.45,8.4,8.883,26809.1143125234,0
+SCLX.US,D,20250327,000000,8.8865,8.9705,8.4035,8.6905,18345.6000183456,0
+SCLX.US,D,20250328,000000,8.6905,8.6905,7.7805,8.5155,18784.571447356,0
+SCLX.US,D,20250331,000000,8.5435,9.9645,8.057,8.6975,38066.7428952096,0
+SCLX.US,D,20250401,000000,9.17,9.4325,7.791,8.3125,43904.1714724756,0
+SCLX.US,D,20250402,000000,8.225,11.585,8.225,10.4125,93899.9429510428,0
+SCLX.US,D,20250403,000000,9.975,10.486,9.45,9.961,31718.2000317182,0
+SCLX.US,D,20250404,000000,9.814,9.93125,8.80425,9.0335,32693.1143184074,0
+SCLX.US,D,20250407,000000,8.9075,9.233,8.547,8.6975,18178.6571610358,0
+SCLX.US,D,20250408,000000,8.925,9.079,7.9345,8.638,25616.6857399024,0
+SCLX.US,D,20250409,000000,8.225,10.15,8.05,8.295,42865.0571857222,0
+SCLX.US,D,20250410,000000,9.275,9.45,8.001,8.7465,54031.3143397456,0
+SCLX.US,D,20250411,000000,6.972,7.3325,6.3,6.8635,146345.000146345,0
+SCLX.US,D,20250414,000000,7.1785,7.315,6.125,6.5975,56640.5143423548,0
+SCLX.US,D,20250415,000000,6.72,7.64,6.195,6.92,172311,0
+SCLX.US,D,20250416,000000,6.7,7.19,5.9,6.12,345057,0
+SCLX.US,D,20250417,000000,6.06,6.32,5.8,6.02,109061,0
+SCLX.US,D,20250421,000000,5.8,5.955,4.555,4.7,155691,0
+SCLX.US,D,20250422,000000,4.76,4.98,3.6,3.99,385900,0
+SCLX.US,D,20250423,000000,3.8,4.94,3.8,4.06,288738,0
+SCLX.US,D,20250424,000000,4.1,4.5899,4,4.43,164410,0
+SCLX.US,D,20250425,000000,4.29,4.98,4.24,4.67,122964,0
+SCLX.US,D,20250428,000000,4.8,5.23,4.55,4.95,131201,0
+SCLX.US,D,20250429,000000,5.06,5.7399,4.55,4.61,292297,0
+SCLX.US,D,20250430,000000,4.98,5.5883,4.51,4.74,504514,0
+SCLX.US,D,20250501,000000,4.74,5.16,4.61,5.1,196935,0
+SCLX.US,D,20250502,000000,5.1,5.5802,5.1,5.44,144245,0
+SCLX.US,D,20250505,000000,5.58,6.1314,5.225,5.43,249433,0
+SCLX.US,D,20250506,000000,5.36,5.4526,4.78,4.91,114983,0
+SCLX.US,D,20250507,000000,4.83,5.31,4.6,4.61,113283,0
+SCLX.US,D,20250508,000000,4.61,4.92,4.2,4.39,225061,0
+SCLX.US,D,20250509,000000,4.38,4.54,3.95,4.01,185289,0
+SCLX.US,D,20250512,000000,4.26,4.46,3.92,4.1,127187,0
+SCLX.US,D,20250513,000000,4.07,4.29,3.94,4.19,112323,0
+SCLX.US,D,20250514,000000,4.21,4.88,4.21,4.47,211546,0
+SCLX.US,D,20250515,000000,4.32,4.3919,4.02,4.12,125026,0
+SCLX.US,D,20250516,000000,4.3,4.4,4.05,4.21,98452,0
+SCLX.US,D,20250519,000000,4.15,4.74,4.08,4.695,117344,0
+SCLX.US,D,20250520,000000,4.72,5.31,4.6648,5,181500,0
+SCLX.US,D,20250521,000000,5.04,5.2799,4.65,4.74,139577,0
+SCLX.US,D,20250522,000000,4.74,4.95,4.51,4.68,123563,0
+SCLX.US,D,20250523,000000,4.58,4.73,4.4309,4.55,86445,0
+SCLX.US,D,20250527,000000,4.68,5.09,4.6,4.85,109638,0
+SCLX.US,D,20250528,000000,5,5.76,4.94,5.25,226874,0
+SCLX.US,D,20250529,000000,5.64,5.94,5.2624,5.65,117490,0
+SCLX.US,D,20250530,000000,5.6,5.65,5.05,5.12,129447,0
+SCLX.US,D,20250602,000000,5.04,5.2983,4.81,4.91,95895,0
+SCLX.US,D,20250603,000000,4.9,5.5,4.76,5.47,90590,0
+SCLX.US,D,20250604,000000,5.57,7.03,5.47,6.97,258061,0
+SCLX.US,D,20250605,000000,7.28,7.52,6.28,6.47,185324,0
+SCLX.US,D,20250606,000000,6.6,6.9388,6.25,6.31,159310,0
+SCLX.US,D,20250609,000000,6.3,6.47,5.93,6.18,151862,0
+SCLX.US,D,20250610,000000,6.11,6.435,5.95,6.03,109692,0
+SCLX.US,D,20250611,000000,6.01,6.135,5.57,5.59,112092,0
+SCLX.US,D,20250612,000000,5.6,5.6,5.15,5.19,263812,0
+SCLX.US,D,20250613,000000,5.1,5.3,4.78,4.82,140974,0
+SCLX.US,D,20250616,000000,4.82,4.97,4.71,4.79,103807,0
+SCLX.US,D,20250617,000000,4.71,4.8,4.56,4.64,99856,0
+SCLX.US,D,20250618,000000,4.7,4.9,4.66,4.79,53440,0
+SCLX.US,D,20250620,000000,4.8,4.9239,4.64,4.91,96085,0
+SCLX.US,D,20250623,000000,4.91,4.98,4.53,4.98,111112,0
+SCLX.US,D,20250624,000000,4.98,5.6,4.98,5.5,135299,0
+SCLX.US,D,20250625,000000,5.39,5.45,5.16,5.38,38790,0
+SCLX.US,D,20250626,000000,5.36,5.42,5.26,5.3,47321,0
+SCLX.US,D,20250627,000000,5.3,6.4718,5.3,6.05,181519,0
+SCLX.US,D,20250630,000000,6.12,6.2366,5.845,5.89,70927,0
+SCLX.US,D,20250701,000000,5.81,6.3318,5.72,6.04,60315,0
+SCLX.US,D,20250702,000000,6.06,6.3898,6.06,6.24,113411,0
+SCLX.US,D,20250703,000000,6.24,6.37,6,6.36,26329,0
+SCLX.US,D,20250707,000000,6.25,6.3899,6.08,6.25,43782,0
+SCLX.US,D,20250708,000000,6.26,6.76,6.2191,6.33,73606,0
+SCLX.US,D,20250709,000000,6.35,6.5,6.22,6.4,81661,0
+SCLX.US,D,20250710,000000,6.4,6.5899,6.24,6.49,66386,0
+SCLX.US,D,20250711,000000,6.56,6.5956,6.2,6.46,84322,0
+SCLX.US,D,20250714,000000,6.43,6.6394,6.23,6.32,89472,0
+SCLX.US,D,20250715,000000,6.35,6.79,6.17,6.73,88280,0
+SCLX.US,D,20250716,000000,6.78,7.2,6.73,7,107601,0
+SCLX.US,D,20250717,000000,7.21,9.34,7.052,9.25,406479,0
+SCLX.US,D,20250718,000000,9.5,9.69,8.7,8.86,241328,0
+SCLX.US,D,20250721,000000,8.9,9.1,8.4591,8.6,124649,0
+SCLX.US,D,20250722,000000,8.77,8.98,7.975,8.84,213458,0
+SCLX.US,D,20250723,000000,8.8,11.79,8.7505,11.36,616677,0
+SCLX.US,D,20250724,000000,11.7,12.4112,10.5,10.72,297552,0
+SCLX.US,D,20250725,000000,10.88,11.98,10.14,11.96,241304,0
+SCLX.US,D,20250728,000000,12.46,16.4699,12.17,15.52,840408,0
+SCLX.US,D,20250729,000000,16.26,17.76,14.26,15.95,550545,0
+SCLX.US,D,20250730,000000,16.06,16.26,12.81,12.94,386933,0
+SCLX.US,D,20250731,000000,13,14.77,12.59,13.42,187099,0
+SCLX.US,D,20250801,000000,12.98,13.9799,12.71,13.41,146339,0
+SCLX.US,D,20250804,000000,13.42,15.59,13,14.96,214115,0
+SCLX.US,D,20250805,000000,14.67,14.8054,13.67,13.99,170211,0
+SCLX.US,D,20250806,000000,13.67,14.945,13.67,14.91,128275,0
+SCLX.US,D,20250807,000000,15.17,15.9,14.78,15.87,160671,0
+SCLX.US,D,20250808,000000,15.54,16.03,15.16,15.72,98184,0
+SCLX.US,D,20250811,000000,16.44,16.4591,15.3724,15.82,125753,0
+SCLX.US,D,20250812,000000,15.98,19.09,15.61,17.67,401155,0
+SCLX.US,D,20250813,000000,19.45,21.61,19.155,21,444457,0
+SCLX.US,D,20250814,000000,21.9,22.01,16.6,17.37,540357,0
+SCLX.US,D,20250815,000000,17.62,20.4,17.4,18.08,540435,0
+SCLX.US,D,20250818,000000,18.08,19.78,17.5,19.38,389767,0
+SCLX.US,D,20250819,000000,19.16,19.65,17.4,17.96,251878,0
+SCLX.US,D,20250820,000000,17.51,17.8925,16.01,17.57,211780,0
+SCLX.US,D,20250821,000000,16.55,17.33,15.61,17.14,239611,0
+SCLX.US,D,20250822,000000,17.32,20.4144,17.32,18.87,466157,0
+SCLX.US,D,20250825,000000,18.73,19,17.899,18.29,192025,0
+SCLX.US,D,20250826,000000,18.4,19.732,17.8001,18.02,177730,0
+SCLX.US,D,20250827,000000,18,18.63,17.35,18.02,162271,0
+SCLX.US,D,20250828,000000,18.56,18.56,17.5,18.23,108921,0
+SCLX.US,D,20250829,000000,18.03,18.1,17.5,17.76,70512,0
+SCLX.US,D,20250902,000000,17.5,18.73,17.2201,18.64,125126,0
+SCLX.US,D,20250903,000000,18.97,20.35,18.35,18.86,153242,0
+SCLX.US,D,20250904,000000,18.92,20.45,18.51,20.38,169003,0
+SCLX.US,D,20250905,000000,20.28,22.8,19.77,22.8,223934,0
+SCLX.US,D,20250908,000000,22.75,23.91,22,22.17,239692,0
+SCLX.US,D,20250909,000000,21.75,25.23,21.59,25.13,245797,0
+SCLX.US,D,20250910,000000,24.9,25.79,24,25.425,173628,0
+SCLX.US,D,20250911,000000,25.67,25.95,23.9025,25.36,123984,0
+SCLX.US,D,20250912,000000,25.48,27.09,25,26.28,342909,0
+SCLX.US,D,20250915,000000,27.44,27.58,24.8,25.7,211971,0
+SCLX.US,D,20250916,000000,25.68,26.75,22.4501,22.56,263568,0
+SCLX.US,D,20250917,000000,22.6,26.45,22.6,24.96,274896,0
+SCLX.US,D,20250918,000000,25.01,25.98,24.6,25.66,77373,0
+SCLX.US,D,20250919,000000,27,30.515,26.9,29.08,498493,0
+SCLX.US,D,20250922,000000,29.01,30.1,28.08,30,165500,0
+SCLX.US,D,20250923,000000,30.49,34.27,28.01,28.8,532760,0
+SCLX.US,D,20250924,000000,28.8,30.73,27.1,28.59,317097,0
+SCLX.US,D,20250925,000000,28.59,29.69,27.25,28.87,137074,0
+SCLX.US,D,20250926,000000,28.94,30.9,27.3,29.21,269272,0
+SCLX.US,D,20250929,000000,29.73,29.84,26.27,26.62,182427,0
+SCLX.US,D,20250930,000000,26.72,26.99,19.1,19.68,569056,0
+SCLX.US,D,20251001,000000,20.07,21.91,18.7,20.68,280077,0
+SCLX.US,D,20251002,000000,20.3,20.47,16.53,17.35,476731,0
+SCLX.US,D,20251003,000000,17.09,17.58,14.8,15.78,509208,0
+SCLX.US,D,20251006,000000,15.73,17.69,15.4,16.82,304364,0
+SCLX.US,D,20251007,000000,17.15,19.41,16.68,18.23,489279,0
+SCLX.US,D,20251008,000000,18,18.474,17.01,17.58,264181,0
+SCLX.US,D,20251009,000000,17.58,18.25,16.995,17.68,190844,0
+SCLX.US,D,20251010,000000,17.62,17.83,14.9,14.93,371441,0
+SCLX.US,D,20251013,000000,15.31,15.9468,14.2878,14.74,204275,0
+SCLX.US,D,20251014,000000,14.25,14.74,14.011,14.58,158201,0
+SCLX.US,D,20251015,000000,14.58,15.2528,13.61,14.33,193971,0
+SCLX.US,D,20251016,000000,14.05,14.7,13.27,13.305,129490,0
+SCLX.US,D,20251017,000000,13,13.3442,12.62,12.78,200704,0
+SCLX.US,D,20251020,000000,12.7,14.74,12.7,14.09,106353,0
+SCLX.US,D,20251021,000000,14.15,14.5421,13.45,13.75,79913,0
+SCLX.US,D,20251022,000000,13.48,13.805,13.03,13.17,71631,0
+SCLX.US,D,20251023,000000,13.7,14.89,13.67,14.59,124085,0
+SCLX.US,D,20251024,000000,15.25,16.91,15.05,16.31,208639,0
+SCLX.US,D,20251027,000000,17.17,19.25,16.75,18.99,354155,0
+SCLX.US,D,20251028,000000,19,20.02,17.9014,18.18,273442,0
+SCLX.US,D,20251029,000000,18.15,18.785,17.5014,18.44,92853,0
+SCLX.US,D,20251030,000000,18.5,19,17.55,18.05,97457,0
+SCLX.US,D,20251031,000000,18.05,18.5,16.05,16.5,219326,0
+SCLX.US,D,20251103,000000,16.57,17.99,16.185,17.86,98366,0
+SCLX.US,D,20251104,000000,17.36,21,17.1737,19.72,315449,0
+SCLX.US,D,20251105,000000,19.52,20.09,18.42,18.47,142211,0
+SCLX.US,D,20251106,000000,18.51,19.19,16.8,16.945,102099,0
+SCLX.US,D,20251107,000000,16.31,18.98,16.31,18.81,120953,0
+SCLX.US,D,20251110,000000,19.2,19.3,17.86,18.35,81251,0
+SCLX.US,D,20251111,000000,18.15,18.95,17.28,18.86,77876,0
+SCLX.US,D,20251112,000000,18.85,19.4199,18.0991,18.92,92608,0
+SCLX.US,D,20251113,000000,19.29,19.56,17.58,17.87,66967,0
+SCLX.US,D,20251114,000000,17.76,18.8,17.18,17.69,63155,0
+SCLX.US,D,20251117,000000,16.98,17.48,15.3,15.51,120243,0
+SCLX.US,D,20251118,000000,16.03,16.78,15.9,16.37,42300,0
+SCLX.US,D,20251119,000000,16.52,17.34,15.95,17.18,94488,0
+SCLX.US,D,20251120,000000,17.72,21.3,17.44,18.95,383827,0
+SCLX.US,D,20251121,000000,18.72,27,18.72,22.51,500783,0
+SCLX.US,D,20251124,000000,22.06,23.025,20.19,22,344266,0
+SCLX.US,D,20251125,000000,21.29,22.3125,19.4301,20.25,71243,0
+SCLX.US,D,20251126,000000,20.43,21.3122,20.01,20.34,44960,0
+SCLX.US,D,20251128,000000,20.37,20.9117,20,20.36,22059,0
+SCLX.US,D,20251201,000000,20.25,20.25,19.11,19.46,43624,0
+SCLX.US,D,20251202,000000,19.56,19.56,18.34,18.75,62801,0
+SCLX.US,D,20251203,000000,18.98,20.5873,18.78,19.94,106823,0
+SCLX.US,D,20251204,000000,19.91,20.62,19.16,19.4,62543,0
+SCLX.US,D,20251205,000000,19.44,19.94,19.04,19.15,61540,0
+SCLX.US,D,20251208,000000,19.15,19.375,17.55,17.93,90298,0
+SCLX.US,D,20251209,000000,18.04,18.62,17.51,17.7,61671,0
+SCLX.US,D,20251210,000000,17.62,18.23,17,17.29,128953,0
+SCLX.US,D,20251211,000000,17.11,17.75,16.77,16.8,120450,0
+SCLX.US,D,20251212,000000,17.1,17.3207,16.415,16.63,61203,0
+SCLX.US,D,20251215,000000,16.46,17.05,16.1,16.52,63048,0
+SCLX.US,D,20251216,000000,16,16.555,15.5101,15.76,130321,0
+SCLX.US,D,20251217,000000,15.72,15.82,15.32,15.39,68618,0
+SCLX.US,D,20251218,000000,15.39,15.7301,14.61,14.61,61535,0
+SCLX.US,D,20251219,000000,14.77,14.88,14.24,14.35,58513,0
+SCLX.US,D,20251222,000000,14.38,14.75,14,14.27,58135,0
+SCLX.US,D,20251223,000000,14.2,14.312,12.96,13.1,85648,0
+SCLX.US,D,20251224,000000,13.04,14.1,12.8727,13.82,47685,0
+SCLX.US,D,20251226,000000,13.8,14.4,13.5,14.1,63987,0
+SCLX.US,D,20251229,000000,13.93,14.15,13.3,13.68,55926,0
+SCLX.US,D,20251230,000000,13.49,14.24,12.29,12.3,108960,0
+SCLX.US,D,20251231,000000,12.3,12.55,11.8366,12.2,76450,0
+SCLX.US,D,20260102,000000,12.18,13.25,12.18,13.09,51798,0
+SCLX.US,D,20260105,000000,13.19,13.5,13.1,13.26,66748,0
+SCLX.US,D,20260106,000000,13.06,13.48,12.8,13.1,42571,0
+SCLX.US,D,20260107,000000,13.1,14.04,13.1,13.35,86241,0
+SCLX.US,D,20260108,000000,13.06,14.05,13.06,13.29,118381,0
+SCLX.US,D,20260109,000000,13.475,13.77,12.8,12.8,52111,0
+SCLX.US,D,20260112,000000,12.8,13.83,12.61,13.4,101009,0
+SCLX.US,D,20260113,000000,13.55,13.72,12.32,12.43,153353,0
+SCLX.US,D,20260114,000000,12.55,12.7,11.6,12,104265,0
+SCLX.US,D,20260115,000000,11.94,11.94,11.1,11.46,84337,0
+SCLX.US,D,20260116,000000,11.35,11.91,11.12,11.34,66291,0
+SCLX.US,D,20260120,000000,11.13,11.4905,10.85,10.89,48477,0
+SCLX.US,D,20260121,000000,10.91,11.1198,10.345,10.6,57821,0
+SCLX.US,D,20260122,000000,10.61,11.95,10.61,11.53,106019,0
+SCLX.US,D,20260123,000000,11.54,12.295,10.98,10.99,82866,0
+SCLX.US,D,20260126,000000,11,11.0899,9.57,9.68,98623,0
+SCLX.US,D,20260127,000000,10,10,9.111,9.44,91660,0
+SCLX.US,D,20260128,000000,9.43,9.5845,8.637,8.85,60339,0
+SCLX.US,D,20260129,000000,8.9,9.0691,8.245,8.69,62297,0
+SCLX.US,D,20260130,000000,8.79,9.02,8.33,8.52,97636,0
+SCLX.US,D,20260202,000000,8.52,10.41,8.52,9.14,128320,0
+SCLX.US,D,20260203,000000,9.27,9.63,8.7229,8.81,47440,0
+SCLX.US,D,20260204,000000,9.06,9.15,8.55,8.75,47395,0
+SCLX.US,D,20260205,000000,8.56,8.76,7.84,7.86,74374,0
+SCLX.US,D,20260206,000000,7.86,8.67,7.8201,8.49,62393,0
+SCLX.US,D,20260209,000000,8.48,9.2302,8.48,8.61,64604,0
+SCLX.US,D,20260210,000000,8.8,9.5033,8.77,8.92,69019,0
+SCLX.US,D,20260211,000000,8.91,9.5,8.12,8.56,49383,0
+SCLX.US,D,20260212,000000,8.61,8.91,8.19,8.26,26836,0
+SCLX.US,D,20260213,000000,8.46,8.7001,8.14,8.31,54983,0
+SCLX.US,D,20260217,000000,8.55,8.55,7.93,8.07,25617,0
+SCLX.US,D,20260218,000000,8.2,8.42,8,8.18,36327,0
diff --git a/daily/us/nasdaq stocks/2/sfwl.us.txt b/daily/us/nasdaq stocks/2/sfwl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c07873cc9325c24090d4ebb4f0a4fba39aff345a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sfwl.us.txt	
@@ -0,0 +1,719 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFWL.US,D,20230331,000000,4.1,4.2,3.33,4.02,940600,0
+SFWL.US,D,20230403,000000,3.95,4.2,3.6,4.04,1973028,0
+SFWL.US,D,20230404,000000,3.95,4.15,3.95,4.05,641693,0
+SFWL.US,D,20230405,000000,4.02,4.1,3.96,4.01,113145,0
+SFWL.US,D,20230406,000000,3.98,4.55,3.95,3.95,753207,0
+SFWL.US,D,20230410,000000,3.93,5.97,3.86,5.06,1471144,0
+SFWL.US,D,20230411,000000,4.94,4.95,4.5,4.68,375645,0
+SFWL.US,D,20230412,000000,4.55,4.88,4.5001,4.61,38579,0
+SFWL.US,D,20230413,000000,4.76,4.79,4.3,4.74,189487,0
+SFWL.US,D,20230414,000000,4.4967,4.76,4.4,4.5,39033,0
+SFWL.US,D,20230417,000000,4.35,4.59,2.94,4.17,898696,0
+SFWL.US,D,20230418,000000,3.93,4.1453,3.93,4.01,11860,0
+SFWL.US,D,20230419,000000,3.95,4.11,3.95,4.1,48072,0
+SFWL.US,D,20230420,000000,4.04,4.22,3.99,4.15,480648,0
+SFWL.US,D,20230421,000000,4.01,4.1999,3.97,4.05,166228,0
+SFWL.US,D,20230424,000000,4.02,4.11,3.97,4.1,21928,0
+SFWL.US,D,20230425,000000,3.99,4.09,3.99,4.07,6684,0
+SFWL.US,D,20230426,000000,4.03,4.15,3.99,4.15,6482,0
+SFWL.US,D,20230427,000000,3.99,4.11,3.97,4.0873,46143,0
+SFWL.US,D,20230428,000000,4.18,4.22,4.04,4.11,74597,0
+SFWL.US,D,20230501,000000,4.01,4.2499,3.96,4.1,351828,0
+SFWL.US,D,20230502,000000,4.03,4.15,3.95,4.09,110530,0
+SFWL.US,D,20230503,000000,4.05,4.2,4.05,4.15,29540,0
+SFWL.US,D,20230504,000000,4.18,4.25,4,4,188577,0
+SFWL.US,D,20230505,000000,4,4.16,4,4.09,206410,0
+SFWL.US,D,20230508,000000,4.18,4.49,4.15,4.36,232631,0
+SFWL.US,D,20230509,000000,4.39,12.45,4.355,8.8,19633059,0
+SFWL.US,D,20230510,000000,6.49,6.7,5.53,5.87,1570168,0
+SFWL.US,D,20230511,000000,5.56,8,5.41,6.79,4133787,0
+SFWL.US,D,20230512,000000,7.47,8.55,7.1,7.95,1643530,0
+SFWL.US,D,20230515,000000,8.5,8.7,7.8,8.16,464986,0
+SFWL.US,D,20230516,000000,8.07,8.4,7.2,7.29,238585,0
+SFWL.US,D,20230517,000000,7.16,7.26,6.03,6.66,302747,0
+SFWL.US,D,20230518,000000,6.51,6.92,6.5001,6.61,73673,0
+SFWL.US,D,20230519,000000,6.61,6.9,5.94,6.01,204216,0
+SFWL.US,D,20230522,000000,5.5,6.45,5.23,6.16,474496,0
+SFWL.US,D,20230523,000000,6.21,6.46,5.81,6.05,175467,0
+SFWL.US,D,20230524,000000,6.2,7.6699,6.2,7.46,422312,0
+SFWL.US,D,20230525,000000,6.85,7.68,6.85,7.26,147695,0
+SFWL.US,D,20230526,000000,7.31,8.25,7.16,7.36,338021,0
+SFWL.US,D,20230530,000000,7.34,8.88,7.34,8.66,192072,0
+SFWL.US,D,20230531,000000,8.66,10.53,6.622,10.01,778786,0
+SFWL.US,D,20230601,000000,9.22,9.51,8.6801,8.83,153151,0
+SFWL.US,D,20230602,000000,8.52,11,8.52,9.61,321024,0
+SFWL.US,D,20230605,000000,9.42,9.9599,9.2298,9.89,44707,0
+SFWL.US,D,20230606,000000,9.69,10.34,9.2901,10.22,88553,0
+SFWL.US,D,20230607,000000,10.045,10.39,9.5,9.87,56364,0
+SFWL.US,D,20230608,000000,9.99,10.87,9.55,9.71,161409,0
+SFWL.US,D,20230609,000000,9.71,9.9499,9.2,9.46,41221,0
+SFWL.US,D,20230612,000000,9.29,9.69,8.84,9.12,118502,0
+SFWL.US,D,20230613,000000,9.01,9.175,8.4,8.48,202092,0
+SFWL.US,D,20230614,000000,8.48,8.98,7.405,7.85,154185,0
+SFWL.US,D,20230615,000000,7.66,8.25,7.66,7.9,196931,0
+SFWL.US,D,20230616,000000,7.9,7.91,7.5,7.67,49778,0
+SFWL.US,D,20230620,000000,7.71,8.05,6.97,7.18,179303,0
+SFWL.US,D,20230621,000000,7.07,7.86,7.07,7.5,48333,0
+SFWL.US,D,20230622,000000,7.31,7.52,6.995,7.33,197218,0
+SFWL.US,D,20230623,000000,6.88,7.42,6.88,7.33,8925,0
+SFWL.US,D,20230626,000000,8.0816,11.7999,7.46,9.99,2182958,0
+SFWL.US,D,20230627,000000,9.35,10.2999,9.18,9.39,134857,0
+SFWL.US,D,20230628,000000,9.14,10.45,8.26,8.4,238142,0
+SFWL.US,D,20230629,000000,8.45,8.8289,8.4,8.5,43653,0
+SFWL.US,D,20230630,000000,9.15,9.675,8.5,9.17,93862,0
+SFWL.US,D,20230703,000000,9.57,9.57,8.6,8.86,42068,0
+SFWL.US,D,20230705,000000,8.9,10.68,8.8,9.62,199362,0
+SFWL.US,D,20230706,000000,10.05,10.05,9.58,9.69,35042,0
+SFWL.US,D,20230707,000000,9.67,10.11,9.5,10.11,101968,0
+SFWL.US,D,20230710,000000,10,10,8.5,9,139422,0
+SFWL.US,D,20230711,000000,9.22,9.22,8.8215,9.15,24810,0
+SFWL.US,D,20230712,000000,9.03,9.03,6.8086,7,531114,0
+SFWL.US,D,20230713,000000,7.23,7.45,5.2,5.76,194450,0
+SFWL.US,D,20230714,000000,6.09,7.3999,5.9,6.52,352963,0
+SFWL.US,D,20230717,000000,6.53,6.57,6,6.27,82555,0
+SFWL.US,D,20230718,000000,6.21,6.5271,4.84,6.45,422870,0
+SFWL.US,D,20230719,000000,6.07,6.5,5.68,5.79,213418,0
+SFWL.US,D,20230720,000000,5.79,6,5.6,5.63,115485,0
+SFWL.US,D,20230721,000000,5.6,5.85,4.92,5.04,196917,0
+SFWL.US,D,20230724,000000,5.15,5.46,5,5.19,65943,0
+SFWL.US,D,20230725,000000,5.09,6.86,5.09,6.08,955831,0
+SFWL.US,D,20230726,000000,5.96,6.753,5.8,6.3,289876,0
+SFWL.US,D,20230727,000000,6.15,6.3758,5.7,6.03,462287,0
+SFWL.US,D,20230728,000000,5.94,6.1,5.91,6.03,211875,0
+SFWL.US,D,20230731,000000,5.88,5.9,5.6,5.7,267916,0
+SFWL.US,D,20230801,000000,5.7246,5.9,5.6501,5.73,205518,0
+SFWL.US,D,20230802,000000,5.64,6.2,5.64,6,338864,0
+SFWL.US,D,20230803,000000,5.93,6.1,5.705,5.78,286361,0
+SFWL.US,D,20230804,000000,5.84,5.9819,5.74,5.86,206709,0
+SFWL.US,D,20230807,000000,5.99,6,5.3195,5.61,245250,0
+SFWL.US,D,20230808,000000,5.48,5.73,5.35,5.46,54390,0
+SFWL.US,D,20230809,000000,5.33,5.6249,5.1185,5.28,91013,0
+SFWL.US,D,20230810,000000,5.16,5.2,4.6,4.85,129056,0
+SFWL.US,D,20230811,000000,4.97,5.24,4.69,4.77,18451,0
+SFWL.US,D,20230814,000000,4.71,6.48,4.53,6.24,430028,0
+SFWL.US,D,20230815,000000,6.24,6.24,5.53,5.98,232427,0
+SFWL.US,D,20230816,000000,5.83,6.1479,5.68,5.74,214116,0
+SFWL.US,D,20230817,000000,5.76,5.8812,5.6263,5.7,201929,0
+SFWL.US,D,20230818,000000,5.7,6,5.55,5.75,112146,0
+SFWL.US,D,20230821,000000,5.75,5.77,5.3612,5.54,50513,0
+SFWL.US,D,20230822,000000,5.84,5.84,5.55,5.62,9131,0
+SFWL.US,D,20230823,000000,5.56,5.805,5.47,5.7,114579,0
+SFWL.US,D,20230824,000000,5.44,5.72,5.44,5.54,30384,0
+SFWL.US,D,20230825,000000,5.56,5.69,5.2,5.37,212512,0
+SFWL.US,D,20230828,000000,5.3,5.56,5,5.1,165011,0
+SFWL.US,D,20230829,000000,5.02,5.6494,5.02,5.54,193126,0
+SFWL.US,D,20230830,000000,5.37,6.2,5.37,5.77,232577,0
+SFWL.US,D,20230831,000000,5.77,6.16,5.6191,6.13,163216,0
+SFWL.US,D,20230901,000000,6.5,7.1874,6.5,6.56,193690,0
+SFWL.US,D,20230905,000000,6.53,8.7,6.53,8.51,437505,0
+SFWL.US,D,20230906,000000,8.34,9.8799,8.34,9.19,205493,0
+SFWL.US,D,20230907,000000,8.97,8.97,7.53,7.6,214929,0
+SFWL.US,D,20230908,000000,7.88,8.99,7.88,8.73,201592,0
+SFWL.US,D,20230911,000000,8.78,9.5,8.55,9.31,86456,0
+SFWL.US,D,20230912,000000,9.2,17.6,9.18,12.02,2742232,0
+SFWL.US,D,20230913,000000,12.08,13.3099,10.75,12.03,362427,0
+SFWL.US,D,20230914,000000,11.67,13.32,11.0601,12.96,271766,0
+SFWL.US,D,20230915,000000,12.79,14.465,12.7588,14.35,326765,0
+SFWL.US,D,20230918,000000,13.43,14.2499,12.08,13.73,129138,0
+SFWL.US,D,20230919,000000,13.51,13.815,11.64,11.94,252393,0
+SFWL.US,D,20230920,000000,11.94,12.3099,11.5001,11.53,110884,0
+SFWL.US,D,20230921,000000,11.51,12.1,11.43,11.52,86881,0
+SFWL.US,D,20230922,000000,12.36,13.5,11.824,12.55,108182,0
+SFWL.US,D,20230925,000000,13.27,13.62,12.69,13.58,56633,0
+SFWL.US,D,20230926,000000,13.63,13.8,12.76,13.25,28014,0
+SFWL.US,D,20230927,000000,13.1,13.55,11.822,12.19,98090,0
+SFWL.US,D,20230928,000000,12.08,15.55,11.8,13,565216,0
+SFWL.US,D,20230929,000000,12.83,13.325,11.57,11.9,139338,0
+SFWL.US,D,20231002,000000,11.95,12.24,10.68,10.84,217830,0
+SFWL.US,D,20231003,000000,10.81,11.3,10.2,10.35,49141,0
+SFWL.US,D,20231004,000000,10.35,12.9599,9.62,11.78,364491,0
+SFWL.US,D,20231005,000000,11.43,11.9499,10.5,10.51,103089,0
+SFWL.US,D,20231006,000000,10.5,11.35,10.5,10.82,133213,0
+SFWL.US,D,20231009,000000,10.83,12.15,10.61,11.65,78053,0
+SFWL.US,D,20231010,000000,12.09,12.3568,11,11.04,33768,0
+SFWL.US,D,20231011,000000,11,11.2,10.55,10.56,50450,0
+SFWL.US,D,20231012,000000,10.63,16.2999,10.63,13.73,676746,0
+SFWL.US,D,20231013,000000,13.91,15.25,13.4001,15.16,111392,0
+SFWL.US,D,20231016,000000,15.76,15.8686,14.21,14.94,66185,0
+SFWL.US,D,20231017,000000,14.55,17,14.55,16.79,98401,0
+SFWL.US,D,20231018,000000,16.79,17.51,13.3,13.68,124453,0
+SFWL.US,D,20231019,000000,13.75,14.28,11.68,11.83,195530,0
+SFWL.US,D,20231020,000000,12.2,13.26,11.8,12.08,143176,0
+SFWL.US,D,20231023,000000,12.17,12.49,11.25,11.5,79053,0
+SFWL.US,D,20231024,000000,11.5,12.3,11.25,12,64859,0
+SFWL.US,D,20231025,000000,11.84,12.46,11.38,12.19,54307,0
+SFWL.US,D,20231026,000000,12.03,12.8502,11.7021,12.69,39128,0
+SFWL.US,D,20231027,000000,12.7,13.5,12.256,12.87,38369,0
+SFWL.US,D,20231030,000000,13.25,13.25,12.22,12.33,15290,0
+SFWL.US,D,20231031,000000,12.26,12.2999,11.3611,11.53,46541,0
+SFWL.US,D,20231101,000000,11.32,12.67,11.17,11.265,270687,0
+SFWL.US,D,20231102,000000,11.32,11.93,11,11.78,258705,0
+SFWL.US,D,20231103,000000,11.83,13.65,11.5467,12.52,317494,0
+SFWL.US,D,20231106,000000,12.49,12.65,11.51,11.92,299511,0
+SFWL.US,D,20231107,000000,11.75,12.16,11.45,11.66,307940,0
+SFWL.US,D,20231108,000000,11.68,11.89,11.202,11.4,399835,0
+SFWL.US,D,20231109,000000,11.3,11.9,11.3,11.64,394438,0
+SFWL.US,D,20231110,000000,11.39,12.2,8.9,9.32,609529,0
+SFWL.US,D,20231113,000000,9.35,10.58,9.35,10.16,203391,0
+SFWL.US,D,20231114,000000,10.14,11.55,10.01,11.47,121827,0
+SFWL.US,D,20231115,000000,11.36,12.49,10.6606,11.35,302725,0
+SFWL.US,D,20231116,000000,11.37,11.6881,10.77,11.02,37487,0
+SFWL.US,D,20231117,000000,11.03,11.43,10.9249,11.23,111331,0
+SFWL.US,D,20231120,000000,11.38,11.9,11.24,11.52,53507,0
+SFWL.US,D,20231121,000000,11.39,13.34,11.39,13.34,122062,0
+SFWL.US,D,20231122,000000,13.22,13.5,11.6,12.78,143575,0
+SFWL.US,D,20231124,000000,12.2701,13.2,12.2701,12.53,108454,0
+SFWL.US,D,20231127,000000,12.87,13.4,12.23,13.19,29606,0
+SFWL.US,D,20231128,000000,13.35,14.29,13.0324,13.54,162976,0
+SFWL.US,D,20231129,000000,14.21,15.0852,13.1,14.93,170632,0
+SFWL.US,D,20231130,000000,14.64,14.64,13.33,13.33,43590,0
+SFWL.US,D,20231201,000000,13.17,14.28,13.06,13.94,116486,0
+SFWL.US,D,20231204,000000,14.12,14.12,12.76,13.08,169185,0
+SFWL.US,D,20231205,000000,13,13.76,12.95,13.01,196341,0
+SFWL.US,D,20231206,000000,13.02,13.24,12.88,13.15,103590,0
+SFWL.US,D,20231207,000000,13.48,15.75,13.21,15.03,234671,0
+SFWL.US,D,20231208,000000,15.11,15.9,14.7861,15.15,240928,0
+SFWL.US,D,20231211,000000,15,15.94,14.3,14.86,172245,0
+SFWL.US,D,20231212,000000,14.87,15.45,14.28,14.51,193235,0
+SFWL.US,D,20231213,000000,14.48,15.1,13.6,14.01,96357,0
+SFWL.US,D,20231214,000000,13.86,14,12.23,12.7,122796,0
+SFWL.US,D,20231215,000000,12.05,13.01,9.14,9.92,262198,0
+SFWL.US,D,20231218,000000,10.91,10.925,3.55,4.79,1572628,0
+SFWL.US,D,20231219,000000,5.15,5.53,2.24,3.28,6508621,0
+SFWL.US,D,20231220,000000,2.8,4.12,2.4,3.63,2526681,0
+SFWL.US,D,20231221,000000,4.5,5.1,2.45,3.32,10521396,0
+SFWL.US,D,20231222,000000,3.35,4.67,3.1,3.29,7168437,0
+SFWL.US,D,20231226,000000,3.37,3.7,3.19,3.5,1392301,0
+SFWL.US,D,20231227,000000,3.54,3.75,2.98,3.04,2526681,0
+SFWL.US,D,20231228,000000,2.96,3.09,2.6,2.76,1353639,0
+SFWL.US,D,20231229,000000,2.9,2.995,2.75,2.94,1193647,0
+SFWL.US,D,20240102,000000,2.91,2.91,2.66,2.66,662612,0
+SFWL.US,D,20240103,000000,2.68,2.81,2.42,2.54,1461540,0
+SFWL.US,D,20240104,000000,2.5,3.82,2.49,2.9,4390237,0
+SFWL.US,D,20240105,000000,2.94,2.99,2.14,2.19,2344697,0
+SFWL.US,D,20240108,000000,2.28,2.46,2.234,2.46,775419,0
+SFWL.US,D,20240109,000000,2.42,2.93,2.32,2.36,1978407,0
+SFWL.US,D,20240110,000000,2.35,2.45,2.19,2.23,769206,0
+SFWL.US,D,20240111,000000,2.24,2.2825,2.17,2.2,547904,0
+SFWL.US,D,20240112,000000,2.26,2.26,2.15,2.19,441754,0
+SFWL.US,D,20240116,000000,2.16,2.2,2.03,2.11,380344,0
+SFWL.US,D,20240117,000000,2.04,2.07,1.8901,1.96,371452,0
+SFWL.US,D,20240118,000000,1.93,2.03,1.92,1.95,182790,0
+SFWL.US,D,20240119,000000,1.89,1.94,1.82,1.89,288947,0
+SFWL.US,D,20240122,000000,1.85,1.9699,1.82,1.84,325371,0
+SFWL.US,D,20240123,000000,1.81,1.94,1.81,1.89,231285,0
+SFWL.US,D,20240124,000000,1.9,1.9645,1.87,1.91,398610,0
+SFWL.US,D,20240125,000000,1.86,1.91,1.6905,1.83,325406,0
+SFWL.US,D,20240126,000000,1.79,1.87,1.74,1.81,150056,0
+SFWL.US,D,20240129,000000,1.8,1.86,1.77,1.8,133601,0
+SFWL.US,D,20240130,000000,1.77,1.785,1.7,1.72,201584,0
+SFWL.US,D,20240131,000000,1.81,1.81,1.57,1.58,353216,0
+SFWL.US,D,20240201,000000,1.58,1.6398,1.58,1.61,141248,0
+SFWL.US,D,20240202,000000,1.6,1.64,1.57,1.6,286089,0
+SFWL.US,D,20240205,000000,1.57,1.729,1.5404,1.67,244544,0
+SFWL.US,D,20240206,000000,1.75,1.75,1.61,1.7,91912,0
+SFWL.US,D,20240207,000000,1.78,1.94,1.7201,1.88,1060650,0
+SFWL.US,D,20240208,000000,1.89,2.03,1.82,1.95,442525,0
+SFWL.US,D,20240209,000000,1.91,1.95,1.8101,1.92,202089,0
+SFWL.US,D,20240212,000000,1.92,2.19,1.9,1.98,305565,0
+SFWL.US,D,20240213,000000,1.98,1.98,1.88,1.92,133494,0
+SFWL.US,D,20240214,000000,1.93,2.1199,1.82,1.95,1191911,0
+SFWL.US,D,20240215,000000,1.91,1.95,1.78,1.84,293690,0
+SFWL.US,D,20240216,000000,1.9,2.01,1.85,1.97,403148,0
+SFWL.US,D,20240220,000000,1.99,2.07,1.95,1.99,399664,0
+SFWL.US,D,20240221,000000,1.97,2.01,1.75,1.8,446452,0
+SFWL.US,D,20240222,000000,1.81,1.87,1.78,1.79,233184,0
+SFWL.US,D,20240223,000000,1.76,1.79,1.65,1.75,362564,0
+SFWL.US,D,20240226,000000,1.75,1.81,1.72,1.81,90518,0
+SFWL.US,D,20240227,000000,1.8298,1.84,1.55,1.6,621339,0
+SFWL.US,D,20240228,000000,1.57,1.6001,1.45,1.5,251250,0
+SFWL.US,D,20240229,000000,1.53,1.81,1.46,1.72,690489,0
+SFWL.US,D,20240301,000000,1.67,1.7499,1.65,1.68,151646,0
+SFWL.US,D,20240304,000000,1.71,1.74,1.6401,1.67,84608,0
+SFWL.US,D,20240305,000000,1.6685,1.6685,1.54,1.6,163984,0
+SFWL.US,D,20240306,000000,1.62,1.68,1.6142,1.68,115356,0
+SFWL.US,D,20240307,000000,1.65,1.68,1.6,1.62,67722,0
+SFWL.US,D,20240308,000000,1.647,1.78,1.6201,1.74,217051,0
+SFWL.US,D,20240311,000000,1.83,1.83,1.62,1.68,66775,0
+SFWL.US,D,20240312,000000,1.672,1.69,1.575,1.64,115229,0
+SFWL.US,D,20240313,000000,1.6,1.7,1.6,1.69,83194,0
+SFWL.US,D,20240314,000000,1.63,1.7,1.63,1.67,45426,0
+SFWL.US,D,20240315,000000,1.64,1.81,1.55,1.55,686777,0
+SFWL.US,D,20240318,000000,1.63,1.7199,1.59,1.68,233254,0
+SFWL.US,D,20240319,000000,1.6301,1.7499,1.6301,1.68,103179,0
+SFWL.US,D,20240320,000000,1.68,1.7399,1.66,1.69,68484,0
+SFWL.US,D,20240321,000000,1.69,1.72,1.68,1.68,58664,0
+SFWL.US,D,20240322,000000,1.68,1.72,1.68,1.68,56353,0
+SFWL.US,D,20240325,000000,1.72,1.8899,1.69,1.83,245313,0
+SFWL.US,D,20240326,000000,1.8,1.81,1.73,1.75,54988,0
+SFWL.US,D,20240327,000000,1.75,1.77,1.72,1.75,31697,0
+SFWL.US,D,20240328,000000,1.751,1.78,1.68,1.69,50871,0
+SFWL.US,D,20240401,000000,1.69,1.75,1.69,1.74,64728,0
+SFWL.US,D,20240402,000000,1.74,1.7885,1.65,1.7,87752,0
+SFWL.US,D,20240403,000000,1.6999,1.77,1.68,1.76,37716,0
+SFWL.US,D,20240404,000000,1.7,1.76,1.66,1.71,52619,0
+SFWL.US,D,20240405,000000,1.735,2.229,1.7,1.93,1201101,0
+SFWL.US,D,20240408,000000,1.93,1.97,1.47,1.53,520665,0
+SFWL.US,D,20240409,000000,1.55,1.95,1.55,1.83,1160731,0
+SFWL.US,D,20240410,000000,1.76,1.88,1.7,1.81,123342,0
+SFWL.US,D,20240411,000000,1.71,1.8,1.66,1.69,137682,0
+SFWL.US,D,20240412,000000,1.69,2.0299,1.676,1.8,634407,0
+SFWL.US,D,20240415,000000,1.75,2,1.75,1.88,233330,0
+SFWL.US,D,20240416,000000,1.98,2.03,1.85,1.91,328587,0
+SFWL.US,D,20240417,000000,1.91,2.01,1.79,1.86,242378,0
+SFWL.US,D,20240418,000000,1.875,1.875,1.58,1.66,458925,0
+SFWL.US,D,20240419,000000,1.63,1.66,1.6,1.63,107811,0
+SFWL.US,D,20240422,000000,1.645,1.65,1.53,1.6,240008,0
+SFWL.US,D,20240423,000000,1.65,1.65,1.59,1.63,54908,0
+SFWL.US,D,20240424,000000,1.63,1.63,1.38,1.5,210850,0
+SFWL.US,D,20240425,000000,1.48,1.56,1.43,1.54,73624,0
+SFWL.US,D,20240426,000000,1.55,2.18,1.4,1.68,5199736,0
+SFWL.US,D,20240429,000000,1.6,1.82,1.6,1.71,379104,0
+SFWL.US,D,20240430,000000,1.75,1.78,1.6892,1.75,59830,0
+SFWL.US,D,20240501,000000,1.75,1.82,1.66,1.74,60475,0
+SFWL.US,D,20240502,000000,1.71,1.88,1.71,1.78,132816,0
+SFWL.US,D,20240503,000000,1.8,1.88,1.78,1.85,55431,0
+SFWL.US,D,20240506,000000,1.82,1.84,1.78,1.78,30970,0
+SFWL.US,D,20240507,000000,1.79,1.94,1.75,1.89,184631,0
+SFWL.US,D,20240508,000000,1.9,1.9,1.73,1.79,34202,0
+SFWL.US,D,20240509,000000,1.79,1.85,1.7895,1.8,16881,0
+SFWL.US,D,20240510,000000,1.762,2.1,1.75,1.93,560489,0
+SFWL.US,D,20240513,000000,1.895,1.99,1.82,1.94,32028,0
+SFWL.US,D,20240514,000000,1.8705,2.03,1.8705,1.96,106849,0
+SFWL.US,D,20240515,000000,2.04,2.04,1.93,1.96,41249,0
+SFWL.US,D,20240516,000000,1.96,2,1.91,1.98,32181,0
+SFWL.US,D,20240517,000000,1.95,2.05,1.91,1.99,182143,0
+SFWL.US,D,20240520,000000,2.02,2.02,1.9339,1.9601,50521,0
+SFWL.US,D,20240521,000000,1.93,2,1.85,1.94,77735,0
+SFWL.US,D,20240522,000000,1.94,1.97,1.9046,1.93,35880,0
+SFWL.US,D,20240523,000000,1.9,1.97,1.8684,1.94,26473,0
+SFWL.US,D,20240524,000000,1.9,2.08,1.9,2.07,263233,0
+SFWL.US,D,20240528,000000,2.1,2.1,1.92,2,89999,0
+SFWL.US,D,20240529,000000,1.9101,1.97,1.9101,1.93,18304,0
+SFWL.US,D,20240530,000000,1.96,2.01,1.93,1.94,27393,0
+SFWL.US,D,20240531,000000,1.94,2.03,1.94,1.98,49243,0
+SFWL.US,D,20240603,000000,2,2.02,1.94,1.978,147734,0
+SFWL.US,D,20240604,000000,1.98,2.05,1.9,2.02,354642,0
+SFWL.US,D,20240605,000000,2.05,2.15,0.94,1.1,10355232,0
+SFWL.US,D,20240606,000000,1.2,1.25,1.05,1.1,1983477,0
+SFWL.US,D,20240607,000000,1.04,1.06,0.81,0.9601,625096,0
+SFWL.US,D,20240610,000000,0.9,1.02,0.9,0.9979,297926,0
+SFWL.US,D,20240611,000000,0.99,0.99,0.9511,0.9717,124358,0
+SFWL.US,D,20240612,000000,0.96,1.02,0.92,0.97,332078,0
+SFWL.US,D,20240613,000000,0.98,1.11,0.975,1.07,296576,0
+SFWL.US,D,20240614,000000,1.04,1.09,1.04,1.08,105575,0
+SFWL.US,D,20240617,000000,1.1,1.1,1.01,1.08,163770,0
+SFWL.US,D,20240618,000000,1.06,1.08,1.04,1.07,47130,0
+SFWL.US,D,20240620,000000,1.08,1.1,1.05,1.09,161979,0
+SFWL.US,D,20240621,000000,1.1,1.1,1,1.07,167422,0
+SFWL.US,D,20240624,000000,1.09,1.09,1.03,1.07,120816,0
+SFWL.US,D,20240625,000000,1.08,1.09,1.07,1.07,67495,0
+SFWL.US,D,20240626,000000,1.04,1.45,1.04,1.34,721815,0
+SFWL.US,D,20240627,000000,1.23,1.33,1.23,1.26,107690,0
+SFWL.US,D,20240628,000000,1.29,1.35,1.24,1.3,73315,0
+SFWL.US,D,20240701,000000,1.34,1.34,1.24,1.32,70337,0
+SFWL.US,D,20240702,000000,1.32,1.34,1.27,1.28,100687,0
+SFWL.US,D,20240703,000000,1.34,1.348,1.28,1.31,259740,0
+SFWL.US,D,20240705,000000,1.2831,1.34,1.28,1.292,109516,0
+SFWL.US,D,20240708,000000,1.34,1.34,1.26,1.3,118046,0
+SFWL.US,D,20240709,000000,1.1701,1.32,1.15,1.29,44504,0
+SFWL.US,D,20240710,000000,1.2906,1.33,1.28,1.29,29804,0
+SFWL.US,D,20240711,000000,1.259,1.34,1.259,1.32,41146,0
+SFWL.US,D,20240712,000000,1.29,1.35,1.29,1.32,50644,0
+SFWL.US,D,20240715,000000,1.3199,1.35,1.27,1.32,70548,0
+SFWL.US,D,20240716,000000,1.3,1.3055,1.2809,1.292,26984,0
+SFWL.US,D,20240717,000000,1.27,1.35,1.25,1.312,125822,0
+SFWL.US,D,20240718,000000,1.3,1.35,1.26,1.29,158653,0
+SFWL.US,D,20240719,000000,1.27,1.3,1.24,1.295,84536,0
+SFWL.US,D,20240722,000000,1.27,1.33,1.27,1.3,36117,0
+SFWL.US,D,20240723,000000,1.27,1.32,1.15,1.3,49727,0
+SFWL.US,D,20240724,000000,1.27,1.32,1.27,1.292,14395,0
+SFWL.US,D,20240725,000000,1.27,1.33,1.25,1.33,70645,0
+SFWL.US,D,20240726,000000,1.31,1.32,1.28,1.282,13569,0
+SFWL.US,D,20240729,000000,1.26,1.32,1.26,1.29,47236,0
+SFWL.US,D,20240730,000000,1.31,1.34,1.2811,1.32,47085,0
+SFWL.US,D,20240731,000000,1.3,1.34,1.27,1.27,33199,0
+SFWL.US,D,20240801,000000,1.295,1.32,1.28,1.28,45884,0
+SFWL.US,D,20240802,000000,1.27,1.29,1.25,1.29,66378,0
+SFWL.US,D,20240805,000000,1.16,1.23,1.1,1.18,49748,0
+SFWL.US,D,20240806,000000,1.15,1.3,1.1101,1.26,90681,0
+SFWL.US,D,20240807,000000,1.24,1.24,1.16,1.17,47270,0
+SFWL.US,D,20240808,000000,1.18,1.22,1.15,1.18,40653,0
+SFWL.US,D,20240809,000000,1.18,1.205,1.165,1.182,25915,0
+SFWL.US,D,20240812,000000,1.22,1.25,1.2,1.25,27421,0
+SFWL.US,D,20240813,000000,1.29,1.29,1.21,1.26,46714,0
+SFWL.US,D,20240814,000000,1.26,1.26,1.23,1.26,43244,0
+SFWL.US,D,20240815,000000,1.26,1.29,1.23,1.27,22095,0
+SFWL.US,D,20240816,000000,1.27,1.32,1.255,1.26,29496,0
+SFWL.US,D,20240819,000000,1.26,1.29,1.25,1.25,31954,0
+SFWL.US,D,20240820,000000,1.23,1.29,1.23,1.25,9903,0
+SFWL.US,D,20240821,000000,1.25,1.29,1.21,1.25,24265,0
+SFWL.US,D,20240822,000000,1.23,1.29,1.23,1.25,15505,0
+SFWL.US,D,20240823,000000,1.26,1.28,1.2512,1.26,13107,0
+SFWL.US,D,20240826,000000,1.24,1.28,1.24,1.27,35990,0
+SFWL.US,D,20240827,000000,1.25,1.27,1.2,1.26,48468,0
+SFWL.US,D,20240828,000000,1.2479,1.27,1.24,1.27,28044,0
+SFWL.US,D,20240829,000000,1.2,1.27,1.2,1.27,17088,0
+SFWL.US,D,20240830,000000,1.26,1.29,1.23,1.29,12948,0
+SFWL.US,D,20240903,000000,1.28,1.28,1.26,1.28,7204,0
+SFWL.US,D,20240904,000000,1.2602,1.29,1.2601,1.29,13430,0
+SFWL.US,D,20240905,000000,1.27,1.29,1.26,1.27,10189,0
+SFWL.US,D,20240906,000000,1.2607,1.29,1.26,1.28,16159,0
+SFWL.US,D,20240909,000000,1.25,1.29,1.23,1.29,24586,0
+SFWL.US,D,20240910,000000,1.2566,1.29,1.25,1.28,5372,0
+SFWL.US,D,20240911,000000,1.23,1.29,1.23,1.27,24449,0
+SFWL.US,D,20240912,000000,1.25,1.3,1.25,1.29,16015,0
+SFWL.US,D,20240913,000000,1.28,1.29,1.27,1.27,1494,0
+SFWL.US,D,20240916,000000,1.2602,1.32,1.25,1.3,29427,0
+SFWL.US,D,20240917,000000,1.255,1.35,1.2,1.35,57545,0
+SFWL.US,D,20240918,000000,1.33,1.33,1.2725,1.31,6751,0
+SFWL.US,D,20240919,000000,1.3,1.34,1.285,1.33,44786,0
+SFWL.US,D,20240920,000000,1.29,1.33,1.29,1.33,15537,0
+SFWL.US,D,20240923,000000,1.3,1.34,1.29,1.31,96124,0
+SFWL.US,D,20240924,000000,1.38,1.41,1.18,1.34,479956,0
+SFWL.US,D,20240925,000000,1.32,1.33,1.28,1.31,73955,0
+SFWL.US,D,20240926,000000,1.31,1.31,1.27,1.3,60047,0
+SFWL.US,D,20240927,000000,1.35,1.35,1.2906,1.33,40276,0
+SFWL.US,D,20240930,000000,1.31,1.3299,1.2501,1.31,41023,0
+SFWL.US,D,20241001,000000,1.275,1.3,1.24,1.3,9977,0
+SFWL.US,D,20241002,000000,1.26,1.34,1.2495,1.315,75086,0
+SFWL.US,D,20241003,000000,1.2652,1.31,1.26,1.29,21248,0
+SFWL.US,D,20241004,000000,1.29,1.35,1.2601,1.34,48076,0
+SFWL.US,D,20241007,000000,1.3312,1.3312,1.271,1.32,38234,0
+SFWL.US,D,20241008,000000,1.29,1.29,1.25,1.25,25515,0
+SFWL.US,D,20241009,000000,1.29,1.29,1.22,1.24,62981,0
+SFWL.US,D,20241010,000000,1.22,1.24,1.1901,1.24,23497,0
+SFWL.US,D,20241011,000000,1.26,1.305,1.18,1.29,55145,0
+SFWL.US,D,20241014,000000,1.24,1.35,1.2,1.27,351092,0
+SFWL.US,D,20241015,000000,1.25,1.315,1.2,1.27,393099,0
+SFWL.US,D,20241016,000000,1.3,1.3,1.22,1.27,22000,0
+SFWL.US,D,20241017,000000,1.29,1.33,1.24,1.29,42783,0
+SFWL.US,D,20241018,000000,1.2904,1.3299,1.28,1.31,27726,0
+SFWL.US,D,20241021,000000,1.3,1.33,1.26,1.3,11566,0
+SFWL.US,D,20241022,000000,1.27,1.32,1.27,1.32,119056,0
+SFWL.US,D,20241023,000000,1.29,1.32,1.24,1.29,47546,0
+SFWL.US,D,20241024,000000,1.35,1.4299,1.26,1.39,241383,0
+SFWL.US,D,20241025,000000,1.37,1.46,1.3401,1.45,111682,0
+SFWL.US,D,20241028,000000,1.45,1.5994,1.38,1.5,138075,0
+SFWL.US,D,20241029,000000,1.47,1.47,1.4,1.42,25067,0
+SFWL.US,D,20241030,000000,1.46,1.46,1.4001,1.42,3885,0
+SFWL.US,D,20241031,000000,1.4113,1.43,1.2,1.295,487936,0
+SFWL.US,D,20241101,000000,1.33,1.39,1.3,1.34,25345,0
+SFWL.US,D,20241104,000000,1.31,1.39,1.2638,1.32,10076,0
+SFWL.US,D,20241105,000000,1.31,1.38,1.28,1.295,306117,0
+SFWL.US,D,20241106,000000,1.3138,1.3485,1.29,1.3,22776,0
+SFWL.US,D,20241107,000000,1.3,1.3566,1.29,1.299,21002,0
+SFWL.US,D,20241108,000000,1.27,1.36,1.27,1.35,51066,0
+SFWL.US,D,20241111,000000,1.34,1.35,1.28,1.33,23191,0
+SFWL.US,D,20241112,000000,1.3,1.36,1.2534,1.28,17732,0
+SFWL.US,D,20241113,000000,1.33,1.33,1.26,1.275,46725,0
+SFWL.US,D,20241114,000000,1.2501,1.33,1.21,1.23,259844,0
+SFWL.US,D,20241115,000000,1.26,1.268,1.21,1.235,41589,0
+SFWL.US,D,20241118,000000,1.23,1.28,1.21,1.23,16357,0
+SFWL.US,D,20241119,000000,1.2336,1.25,1.22,1.25,7305,0
+SFWL.US,D,20241120,000000,1.22,1.26,1.185,1.2,50212,0
+SFWL.US,D,20241121,000000,1.22,1.23,1.15,1.16,24105,0
+SFWL.US,D,20241122,000000,1.18,1.18,1.09,1.11,26846,0
+SFWL.US,D,20241125,000000,1.14,1.3399,1.14,1.23,169972,0
+SFWL.US,D,20241126,000000,1.19,1.2254,1.17,1.18,68504,0
+SFWL.US,D,20241127,000000,1.22,1.22,1.15,1.18,24958,0
+SFWL.US,D,20241129,000000,1.2,1.2199,1.16,1.2199,48491,0
+SFWL.US,D,20241202,000000,1.2001,1.22,1.17,1.2,13312,0
+SFWL.US,D,20241203,000000,1.2,1.234,1.1688,1.21,29245,0
+SFWL.US,D,20241204,000000,1.18,1.235,1.16,1.2,371039,0
+SFWL.US,D,20241205,000000,1.21,1.21,1.15,1.16,41702,0
+SFWL.US,D,20241206,000000,1.2,1.2,1.12,1.16,22984,0
+SFWL.US,D,20241209,000000,1.16,1.19,1.12,1.15,34176,0
+SFWL.US,D,20241210,000000,1.17,1.17,1.1,1.12,18476,0
+SFWL.US,D,20241211,000000,1.1257,1.15,1.12,1.15,7897,0
+SFWL.US,D,20241212,000000,1.1261,1.1501,1.03,1.105,80858,0
+SFWL.US,D,20241213,000000,1.09,1.12,1.09,1.1,10776,0
+SFWL.US,D,20241216,000000,1.06,1.1002,1.06,1.07,21703,0
+SFWL.US,D,20241217,000000,1.06,1.09,1.02,1.05,41775,0
+SFWL.US,D,20241218,000000,1.08,1.1474,1,1.06,114788,0
+SFWL.US,D,20241219,000000,1.08,1.08,1.02,1.02,12587,0
+SFWL.US,D,20241220,000000,1.05,1.07,1.0199,1.065,18560,0
+SFWL.US,D,20241223,000000,1.0801,1.09,1.02,1.046,55090,0
+SFWL.US,D,20241224,000000,1.03,1.055,1.03,1.05,10761,0
+SFWL.US,D,20241226,000000,1.02,1.05,1.01,1.04,31813,0
+SFWL.US,D,20241227,000000,1.04,1.0698,1.04,1.06,31374,0
+SFWL.US,D,20241230,000000,1.03,1.05,1.02,1.02,20856,0
+SFWL.US,D,20241231,000000,1.02,1.086,1.02,1.08,62553,0
+SFWL.US,D,20250102,000000,1.078,1.115,1.06,1.11,20000,0
+SFWL.US,D,20250103,000000,1.11,1.16,1.07,1.11,30781,0
+SFWL.US,D,20250106,000000,1.12,1.12,1.0541,1.07,5136,0
+SFWL.US,D,20250107,000000,1.08,1.08,1.0302,1.07,734917,0
+SFWL.US,D,20250108,000000,1.0803,1.15,1.01,1.06,131052,0
+SFWL.US,D,20250110,000000,1.05,1.13,1.02,1.038,63806,0
+SFWL.US,D,20250113,000000,1.02,1.02,1.01,1.015,23432,0
+SFWL.US,D,20250114,000000,1.04,1.04,1.0008,1.02,21934,0
+SFWL.US,D,20250115,000000,1.0101,1.05,1.01,1.03,4517,0
+SFWL.US,D,20250116,000000,1.02,1.1,1.01,1.04,17458,0
+SFWL.US,D,20250117,000000,1.08,1.08,1.02,1.03,5953,0
+SFWL.US,D,20250121,000000,1.02,1.04,1.02,1.02,6733,0
+SFWL.US,D,20250122,000000,1.02,1.08,1.01,1.015,38439,0
+SFWL.US,D,20250123,000000,1.02,1.0256,1,1.01,14401,0
+SFWL.US,D,20250124,000000,1.03,1.03,1,1.015,11647,0
+SFWL.US,D,20250127,000000,1,1.06,1,1,22298,0
+SFWL.US,D,20250128,000000,1.054,1.08,1,1.02,17448,0
+SFWL.US,D,20250129,000000,1,1.05,0.9693,0.9791,40274,0
+SFWL.US,D,20250130,000000,1,1.02,0.96,0.98,36965,0
+SFWL.US,D,20250131,000000,0.98,0.98,0.955,0.96,24570,0
+SFWL.US,D,20250203,000000,0.97,1,0.97,0.986,7272,0
+SFWL.US,D,20250204,000000,1.01,1.01,0.9836,0.9972,6606,0
+SFWL.US,D,20250205,000000,1.0296,1.03,0.98,1.01,5502,0
+SFWL.US,D,20250206,000000,1.02,1.04,1.01,1.015,31911,0
+SFWL.US,D,20250207,000000,1.01,1.02,1.005,1.02,9214,0
+SFWL.US,D,20250210,000000,1.01,1.05,1.005,1.045,79338,0
+SFWL.US,D,20250211,000000,1.06,1.06,1,1.01,22900,0
+SFWL.US,D,20250212,000000,1.0101,1.025,1,1.0192,25891,0
+SFWL.US,D,20250213,000000,1,1.02,1,1.01,7830,0
+SFWL.US,D,20250214,000000,1.01,1.07,1.001,1.01,18564,0
+SFWL.US,D,20250218,000000,1.0225,1.0347,1,1.005,22975,0
+SFWL.US,D,20250219,000000,1,1.04,1,1.02,6069,0
+SFWL.US,D,20250220,000000,1.0205,1.0205,1.01,1.02,2726,0
+SFWL.US,D,20250221,000000,1.06,1.06,1,1.0007,21730,0
+SFWL.US,D,20250224,000000,1,1.03,0.9936,1.0148,9623,0
+SFWL.US,D,20250225,000000,1.0099,1.01,0.99,1.01,8414,0
+SFWL.US,D,20250226,000000,0.9896,1.005,0.9506,0.960744,41983,0
+SFWL.US,D,20250227,000000,0.99,1.02,0.96,0.974,19120,0
+SFWL.US,D,20250228,000000,0.99,1.01,0.95,0.975,25451,0
+SFWL.US,D,20250303,000000,0.98,1.015,0.98,1,13120,0
+SFWL.US,D,20250304,000000,1,1.02,1,1,8638,0
+SFWL.US,D,20250305,000000,0.96,1.02,0.95,1.01,13586,0
+SFWL.US,D,20250306,000000,1,1.02,1,1,2638,0
+SFWL.US,D,20250307,000000,1,1.01,1,1.01,2687,0
+SFWL.US,D,20250310,000000,1.01,1.01,1,1,10368,0
+SFWL.US,D,20250311,000000,0.95,1.02,0.95,0.9754,26956,0
+SFWL.US,D,20250312,000000,0.9983,1.02,0.9983,1,7200,0
+SFWL.US,D,20250313,000000,1,1.01,1,1,3753,0
+SFWL.US,D,20250314,000000,0.985,1.01,0.985,1.01,7700,0
+SFWL.US,D,20250317,000000,0.9501,1.085,0.9501,1.05,30361,0
+SFWL.US,D,20250318,000000,1.018,1.03,1.018,1.03,1164,0
+SFWL.US,D,20250319,000000,1.03,1.03,1,1.0019,8996,0
+SFWL.US,D,20250320,000000,1.0001,1.01,1,1.01,14470,0
+SFWL.US,D,20250321,000000,1,1.01,0.9631,1.01,14539,0
+SFWL.US,D,20250324,000000,1,1.005,1,1.005,2323,0
+SFWL.US,D,20250325,000000,1,1.02,0.9701,1,2747,0
+SFWL.US,D,20250326,000000,0.97635,1.04,0.97,1.0021,18385,0
+SFWL.US,D,20250327,000000,0.98,1.01,0.98,1,9043,0
+SFWL.US,D,20250328,000000,1,1.0225,0.98,0.98,13003,0
+SFWL.US,D,20250331,000000,1,1.0495,0.98,0.9818,9101,0
+SFWL.US,D,20250401,000000,1.0065,1.015,1.0065,1.015,2638,0
+SFWL.US,D,20250402,000000,1,1.05,1,1.0025,7826,0
+SFWL.US,D,20250403,000000,1,1,0.96,0.96,7176,0
+SFWL.US,D,20250404,000000,0.960001,1,0.95,0.9501,37811,0
+SFWL.US,D,20250407,000000,0.95,1,0.9,0.9513,24039,0
+SFWL.US,D,20250408,000000,0.9694,1.0221,0.91,0.92,12835,0
+SFWL.US,D,20250409,000000,0.91,0.981399,0.8612,0.93,17964,0
+SFWL.US,D,20250410,000000,0.90001,0.920001,0.9,0.9195,13560,0
+SFWL.US,D,20250411,000000,0.9,0.9,0.87,0.899999,5014,0
+SFWL.US,D,20250414,000000,0.97,1,0.9,0.9714,18210,0
+SFWL.US,D,20250415,000000,0.9299,0.9299,0.9,0.9014,9180,0
+SFWL.US,D,20250416,000000,0.9019,0.946,0.9014,0.9014,8446,0
+SFWL.US,D,20250417,000000,0.92,0.92,0.87,0.9,13519,0
+SFWL.US,D,20250421,000000,0.9,0.99,0.87,0.94,27195,0
+SFWL.US,D,20250422,000000,1,1,0.9,0.97,189721,0
+SFWL.US,D,20250423,000000,0.945,0.9884,0.945,0.96,9110,0
+SFWL.US,D,20250424,000000,0.95935,0.9887,0.9302,0.9887,9185,0
+SFWL.US,D,20250425,000000,0.9297,0.9589,0.9295,0.943357,1064,0
+SFWL.US,D,20250428,000000,0.925,0.9499,0.9,0.9499,4191,0
+SFWL.US,D,20250429,000000,0.9102,0.9102,0.8901,0.8904,2620,0
+SFWL.US,D,20250430,000000,0.8904,1.025,0.8904,1.02,58105,0
+SFWL.US,D,20250501,000000,1.01,1.02,0.98,1.015,5879,0
+SFWL.US,D,20250502,000000,1.0031,1.005,0.96,1.005,3570,0
+SFWL.US,D,20250505,000000,0.963336,1.01,0.96,1.0099,3404,0
+SFWL.US,D,20250506,000000,0.985,1.01,0.9668,0.967,3304,0
+SFWL.US,D,20250507,000000,0.967,1.02,0.9101,1,13148,0
+SFWL.US,D,20250508,000000,1,1.02,0.965,1.0199,4224,0
+SFWL.US,D,20250509,000000,1.02,1.02,0.96,1.0199,34574,0
+SFWL.US,D,20250512,000000,0.99,1.035,0.99,1.0266,25411,0
+SFWL.US,D,20250513,000000,1.02,1.035,0.9906,1.03,9366,0
+SFWL.US,D,20250514,000000,1.03,1.0537,0.99,1.005,22694,0
+SFWL.US,D,20250515,000000,1.0552,1.0552,0.9574,1,11416,0
+SFWL.US,D,20250516,000000,1.035,1.05,1.015,1.03,8504,0
+SFWL.US,D,20250519,000000,1.03,1.03,1.01,1.02,7382,0
+SFWL.US,D,20250520,000000,1.02,1.02,0.9601,0.9899,27526,0
+SFWL.US,D,20250521,000000,0.9899,0.9899,0.966,0.9898,2309,0
+SFWL.US,D,20250522,000000,0.96,1.01,0.9373,1,4891,0
+SFWL.US,D,20250523,000000,0.9539,1.01,0.9345,0.9998,6391,0
+SFWL.US,D,20250527,000000,1.01,1.02,1.01,1.01,3289,0
+SFWL.US,D,20250528,000000,0.9518,1.0149,0.9518,1.01,6188,0
+SFWL.US,D,20250529,000000,0.9521,1.02,0.9521,1.02,5237,0
+SFWL.US,D,20250530,000000,1.02,1.02,0.9569,1.0174,2893,0
+SFWL.US,D,20250602,000000,0.9965,1.01,0.9559,1.01,4081,0
+SFWL.US,D,20250603,000000,1.02,1.02,0.97,1.0095,8387,0
+SFWL.US,D,20250604,000000,1,1.01,0.955,1.0045,15165,0
+SFWL.US,D,20250605,000000,0.986,0.986,0.9482,0.9664,12419,0
+SFWL.US,D,20250606,000000,0.9664,0.9664,0.9532,0.9664,11386,0
+SFWL.US,D,20250609,000000,0.96,0.9664,0.9482,0.9664,3229,0
+SFWL.US,D,20250610,000000,0.979,1.01,0.95,0.9745,33921,0
+SFWL.US,D,20250611,000000,1,1,0.9895,0.999,2659,0
+SFWL.US,D,20250612,000000,0.982,0.999,0.9501,0.970049,8340,0
+SFWL.US,D,20250613,000000,0.97,0.999,0.97,0.99,6231,0
+SFWL.US,D,20250616,000000,0.9602,1,0.95,1,4362,0
+SFWL.US,D,20250617,000000,0.96,0.9817,0.96,0.9817,4655,0
+SFWL.US,D,20250618,000000,0.962002,0.9716,0.962,0.9716,1151,0
+SFWL.US,D,20250620,000000,0.9716,0.9716,0.91,0.968,21035,0
+SFWL.US,D,20250623,000000,0.9325,0.9599,0.91,0.9599,3710,0
+SFWL.US,D,20250624,000000,0.94,0.9481,0.925,0.9481,2993,0
+SFWL.US,D,20250625,000000,0.913,0.948,0.913,0.948,2368,0
+SFWL.US,D,20250626,000000,0.934,1.02,0.934,0.9699,36003,0
+SFWL.US,D,20250627,000000,0.9719,0.989084,0.940001,0.9697,3382,0
+SFWL.US,D,20250630,000000,0.9132,1.02,0.9132,1.02,30834,0
+SFWL.US,D,20250701,000000,1.0018,1.0178,0.9701,1.0099,6184,0
+SFWL.US,D,20250702,000000,0.98545,1.02,0.9509,0.952,9817,0
+SFWL.US,D,20250703,000000,1.02,1.02,0.95,1.01,8874,0
+SFWL.US,D,20250707,000000,1,1,0.959,0.959,2158,0
+SFWL.US,D,20250708,000000,0.98,0.98,0.98,0.98,412,0
+SFWL.US,D,20250709,000000,1,1,0.96,0.998,7218,0
+SFWL.US,D,20250710,000000,0.9666,1.02,0.9666,0.9837,22660,0
+SFWL.US,D,20250711,000000,1.015,1.015,0.95,1.0092,34388,0
+SFWL.US,D,20250714,000000,0.97,0.9856,0.96,0.9856,4315,0
+SFWL.US,D,20250715,000000,0.96,0.976,0.95,0.95,3012,0
+SFWL.US,D,20250716,000000,0.95,0.968,0.945,0.945,8269,0
+SFWL.US,D,20250717,000000,0.9469,0.9469,0.895,0.932,19979,0
+SFWL.US,D,20250718,000000,0.9338,0.94025,0.9254,0.93025,4532,0
+SFWL.US,D,20250721,000000,0.96,0.9649,0.936,0.96,24326,0
+SFWL.US,D,20250722,000000,0.9956,1.01,0.95,1,23545,0
+SFWL.US,D,20250723,000000,0.98,1.0008,0.945,0.9808,28897,0
+SFWL.US,D,20250724,000000,0.9808,1.0201,0.9808,1.005,37837,0
+SFWL.US,D,20250728,000000,0.9524,0.9801,0.95,0.9799,24379,0
+SFWL.US,D,20250730,000000,0.95,0.9799,0.95,0.9551,3160,0
+SFWL.US,D,20250731,000000,0.9504,0.995,0.9504,0.9871,8546,0
+SFWL.US,D,20250801,000000,1.0093,1.01,0.960001,0.986,1926,0
+SFWL.US,D,20250804,000000,0.99,1.01,0.99,1.0067,33948,0
+SFWL.US,D,20250805,000000,1.01,1.1699,1.01,1.106,133697,0
+SFWL.US,D,20250806,000000,1.125,1.13,1.0798,1.1143,10979,0
+SFWL.US,D,20250807,000000,1.1,1.1094,1.05,1.0619,2471,0
+SFWL.US,D,20250808,000000,1.07,1.07,1.07,1.07,743,0
+SFWL.US,D,20250811,000000,1.0448,1.065,1,1,39721,0
+SFWL.US,D,20250812,000000,1.03,1.0394,1,1.01,14911,0
+SFWL.US,D,20250813,000000,1.0022,1.04,1,1,14969,0
+SFWL.US,D,20250814,000000,1,1.04,1,1.03,1883,0
+SFWL.US,D,20250815,000000,1.1,1.1,1.02,1.02,17413,0
+SFWL.US,D,20250818,000000,1.02,1.05,1,1.01,1879,0
+SFWL.US,D,20250819,000000,1.03,1.0346,1,1,4996,0
+SFWL.US,D,20250820,000000,1.02,1.0653,1,1.01,2740,0
+SFWL.US,D,20250821,000000,1.01,1.0397,1,1.0397,1280,0
+SFWL.US,D,20250822,000000,1.03,1.06,1.02,1.03,19191,0
+SFWL.US,D,20250825,000000,1.0201,1.06,1.0119,1.0119,3069,0
+SFWL.US,D,20250826,000000,1.01,1.018,1.01,1.01,6468,0
+SFWL.US,D,20250827,000000,1,1.29,1,1.25,218659,0
+SFWL.US,D,20250828,000000,1.22,1.22,1.055,1.06,49180,0
+SFWL.US,D,20250829,000000,1.05,1.2,1.05,1.13,26011,0
+SFWL.US,D,20250902,000000,1.0816,1.1121,1.002,1.09,19489,0
+SFWL.US,D,20250903,000000,1.14,1.14,1.06,1.06,2324,0
+SFWL.US,D,20250904,000000,1.065,1.08,1.04,1.04,7999,0
+SFWL.US,D,20250905,000000,1.04,1.06,1.04,1.05,7665,0
+SFWL.US,D,20250908,000000,1.05,1.07,1.04,1.04,6426,0
+SFWL.US,D,20250909,000000,1.06,1.15,1.05,1.14,19211,0
+SFWL.US,D,20250910,000000,1.14,1.18,1.13,1.13,18388,0
+SFWL.US,D,20250911,000000,1.1,1.17,1.1,1.1699,1866,0
+SFWL.US,D,20250912,000000,1.19,1.27,1.13,1.15,52381,0
+SFWL.US,D,20250915,000000,1.15,1.28,1.15,1.18,16438,0
+SFWL.US,D,20250916,000000,1.15,1.25,1.15,1.15,8881,0
+SFWL.US,D,20250917,000000,1.102,1.24,1.102,1.16,8495,0
+SFWL.US,D,20250918,000000,1.122,1.2,1.122,1.165,6908,0
+SFWL.US,D,20250919,000000,1.12,1.2,1.12,1.16,9535,0
+SFWL.US,D,20250922,000000,1.1245,1.17,1.1245,1.145,10749,0
+SFWL.US,D,20250923,000000,1.14,1.14,1.14,1.14,1944,0
+SFWL.US,D,20250924,000000,1.14,1.17,1.12,1.16,2849,0
+SFWL.US,D,20250925,000000,1.15,1.15,1.1,1.15,6841,0
+SFWL.US,D,20250926,000000,1.13,1.18,1.13,1.17,19974,0
+SFWL.US,D,20250929,000000,1.1401,1.2,1.1401,1.159,15093,0
+SFWL.US,D,20250930,000000,1.1345,1.19,1.1345,1.19,2588,0
+SFWL.US,D,20251001,000000,1.14,1.16,0.99,0.9999,126404,0
+SFWL.US,D,20251002,000000,1.0286,1.04,0.98,1,24581,0
+SFWL.US,D,20251003,000000,1.0002,1.02,0.99,1,21195,0
+SFWL.US,D,20251006,000000,1,1.05,0.9975,0.9988,52593,0
+SFWL.US,D,20251007,000000,0.9688,1,0.96,0.99,34031,0
+SFWL.US,D,20251008,000000,1.0093,1.0093,0.95,0.9996,4424,0
+SFWL.US,D,20251009,000000,0.98,1,0.9503,0.98,6708,0
+SFWL.US,D,20251010,000000,0.95,1,0.91,0.9561,18165,0
+SFWL.US,D,20251013,000000,0.956,0.96,0.92,0.9405,6171,0
+SFWL.US,D,20251014,000000,0.9405,0.9405,0.912,0.9376,4108,0
+SFWL.US,D,20251015,000000,0.9459,0.9999,0.9452,0.9662,8387,0
+SFWL.US,D,20251016,000000,0.96,0.975,0.927501,0.93,9430,0
+SFWL.US,D,20251017,000000,0.946,0.946,0.946,0.946,357,0
+SFWL.US,D,20251020,000000,0.975,0.9977,0.975,0.98,9667,0
+SFWL.US,D,20251021,000000,0.995,0.995,0.98,0.98,2595,0
+SFWL.US,D,20251022,000000,0.99,0.99,0.91,0.9131,8318,0
+SFWL.US,D,20251023,000000,0.96,0.96,0.9132,0.93,5873,0
+SFWL.US,D,20251024,000000,0.8436,0.9695,0.8436,0.949,8565,0
+SFWL.US,D,20251027,000000,0.93,0.9655,0.93,0.94,9029,0
+SFWL.US,D,20251028,000000,0.93,0.9999,0.91,0.96495,12271,0
+SFWL.US,D,20251029,000000,0.91,1,0.91,0.9899,5389,0
+SFWL.US,D,20251030,000000,0.93,0.93,0.93,0.93,490,0
+SFWL.US,D,20251031,000000,0.9687,0.9797,0.93,0.95,14059,0
+SFWL.US,D,20251103,000000,0.95,0.97,0.95,0.95,6133,0
+SFWL.US,D,20251104,000000,0.921,0.96,0.92,0.92,975,0
+SFWL.US,D,20251105,000000,0.92,0.92,0.92,0.92,871,0
+SFWL.US,D,20251106,000000,0.921,0.921,0.911,0.911,2535,0
+SFWL.US,D,20251107,000000,0.912,0.958699,0.912,0.912,3328,0
+SFWL.US,D,20251110,000000,0.912,1.03,0.912,1,52875,0
+SFWL.US,D,20251111,000000,1.0176,1.0176,0.9799,0.99,4883,0
+SFWL.US,D,20251112,000000,1,1.01,0.99,1.001,20678,0
+SFWL.US,D,20251114,000000,0.98,1,0.97,0.97,3524,0
+SFWL.US,D,20251117,000000,0.98,0.98,0.95,0.9564,22742,0
+SFWL.US,D,20251118,000000,0.94,0.94,0.91,0.923985,2178,0
+SFWL.US,D,20251119,000000,0.93,0.9501,0.93,0.9501,1666,0
+SFWL.US,D,20251120,000000,0.96,0.96,0.9562,0.9562,914,0
+SFWL.US,D,20251121,000000,0.9162,0.97,0.9162,0.97,1401,0
+SFWL.US,D,20251124,000000,0.97,0.97,0.8854,0.925,6183,0
+SFWL.US,D,20251125,000000,0.95,0.9501,0.95,0.95,3396,0
+SFWL.US,D,20251126,000000,0.8965,0.94138,0.8844,0.914,23780,0
+SFWL.US,D,20251128,000000,0.890099,0.8958,0.8844,0.8958,5601,0
+SFWL.US,D,20251201,000000,0.92025,0.92025,0.92025,0.92025,829,0
+SFWL.US,D,20251202,000000,0.9197,0.9202,0.9101,0.92,2561,0
+SFWL.US,D,20251203,000000,0.9201,0.9599,0.9,0.9,19191,0
+SFWL.US,D,20251204,000000,0.96,0.96,0.9,0.9,4816,0
+SFWL.US,D,20251205,000000,0.9,0.95,0.9,0.95,3512,0
+SFWL.US,D,20251208,000000,0.94,0.95,0.94,0.95,4682,0
+SFWL.US,D,20251209,000000,0.94,0.94,0.86,0.94,10738,0
+SFWL.US,D,20251210,000000,0.8622,0.8888,0.5645,0.77,144386,0
+SFWL.US,D,20251211,000000,0.774,0.82,0.774,0.8,9967,0
+SFWL.US,D,20251212,000000,0.79,0.82,0.775,0.812035,5009,0
+SFWL.US,D,20251215,000000,0.802,0.8125,0.8,0.8,17043,0
+SFWL.US,D,20251216,000000,0.8,1.18,0.8,1.08,1400658,0
+SFWL.US,D,20251217,000000,1.01,1.06,0.93,0.992,118963,0
+SFWL.US,D,20251218,000000,0.98,1.01,0.98,1.01,60750,0
+SFWL.US,D,20251219,000000,1,1,0.99,1,4039,0
+SFWL.US,D,20251222,000000,1,1,0.961,0.996,39107,0
+SFWL.US,D,20251223,000000,0.98,0.999,0.9601,0.9977,1502,0
+SFWL.US,D,20251224,000000,0.9962,0.999,0.93,0.9966,7364,0
+SFWL.US,D,20251226,000000,0.995,0.999,0.93,0.9503,6352,0
+SFWL.US,D,20251229,000000,0.95,0.9745,0.94,0.9449,16921,0
+SFWL.US,D,20251230,000000,0.945,0.945,0.93,0.93,25336,0
+SFWL.US,D,20251231,000000,0.94,0.9693,0.939,0.95,3501,0
+SFWL.US,D,20260102,000000,0.99,0.99,0.95,0.965,3756,0
+SFWL.US,D,20260105,000000,0.95,0.9735,0.95,0.955,5396,0
+SFWL.US,D,20260106,000000,1,1,0.97,0.97,15014,0
+SFWL.US,D,20260107,000000,0.97,1,0.97,0.99,9258,0
+SFWL.US,D,20260108,000000,0.98,1,0.98,0.98,3942,0
+SFWL.US,D,20260109,000000,0.99,1,0.97,0.98,66382,0
+SFWL.US,D,20260112,000000,0.97,1,0.97,0.98,10425,0
+SFWL.US,D,20260113,000000,0.93,0.9795,0.91,0.9795,3348,0
+SFWL.US,D,20260114,000000,0.9676,0.9676,0.95,0.965,12566,0
+SFWL.US,D,20260115,000000,0.93,0.965,0.91,0.9649,4091,0
+SFWL.US,D,20260116,000000,0.91,0.943,0.91,0.91,1105,0
+SFWL.US,D,20260120,000000,0.9048,0.935,0.9,0.9,22241,0
+SFWL.US,D,20260121,000000,0.87,0.9494,0.87,0.9494,22541,0
+SFWL.US,D,20260122,000000,0.9124,0.9124,0.9,0.91,957,0
+SFWL.US,D,20260123,000000,0.91,0.95,0.91,0.91,4476,0
+SFWL.US,D,20260126,000000,0.96,1.02,0.95,1,142494,0
+SFWL.US,D,20260127,000000,1,1.06,0.96,0.96,9782,0
+SFWL.US,D,20260128,000000,0.98,0.99,0.94,0.98,25877,0
+SFWL.US,D,20260129,000000,0.9371,0.978,0.9101,0.949,3791,0
+SFWL.US,D,20260130,000000,0.9205,0.9735,0.9,0.9405,1931,0
+SFWL.US,D,20260202,000000,0.931,0.945,0.9,0.945,7810,0
+SFWL.US,D,20260203,000000,0.904801,0.96,0.904801,0.96,1640,0
+SFWL.US,D,20260204,000000,0.95,0.95,0.9049,0.95,1557,0
+SFWL.US,D,20260205,000000,0.9275,0.9275,0.91,0.91,2719,0
+SFWL.US,D,20260206,000000,0.9,0.932,0.85,0.9039,13819,0
+SFWL.US,D,20260209,000000,0.87,0.87,0.87,0.87,633,0
+SFWL.US,D,20260210,000000,0.892,0.892,0.892,0.892,819,0
+SFWL.US,D,20260211,000000,0.95,0.95,0.8701,0.8701,1226,0
+SFWL.US,D,20260213,000000,0.8701,0.889051,0.8701,0.889051,1212,0
+SFWL.US,D,20260217,000000,0.87,0.87,0.86,0.86,4162,0
diff --git a/daily/us/nasdaq stocks/2/sgd.us.txt b/daily/us/nasdaq stocks/2/sgd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/sion.us.txt b/daily/us/nasdaq stocks/2/sion.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b7fd5e549ea1967a2fa094e3014aead76df68e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sion.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SION.US,D,20250207,000000,25,25.19,21.1,25,1890488,0
+SION.US,D,20250210,000000,23.71,24.9,21.84,22.24,144031,0
+SION.US,D,20250211,000000,22.47,23.15,20,20.41,236880,0
+SION.US,D,20250212,000000,20.06,21.9,19.26,19.86,532075,0
+SION.US,D,20250213,000000,20.24,21.04,19.49,20.28,144269,0
+SION.US,D,20250214,000000,21.07,21.965,20,20.03,149348,0
+SION.US,D,20250218,000000,20.75,20.75,19.5,20.04,94490,0
+SION.US,D,20250219,000000,19.74,20.2175,19.53,19.98,132757,0
+SION.US,D,20250220,000000,19.5,20.96,19.5,20.105,158331,0
+SION.US,D,20250221,000000,20.04,20.88,19.66,19.76,185548,0
+SION.US,D,20250224,000000,19.66,20.365,19.5,19.705,100054,0
+SION.US,D,20250225,000000,19.92,19.93,15.855,17.07,246507,0
+SION.US,D,20250226,000000,16.85,16.87,14.15,15.52,395801,0
+SION.US,D,20250227,000000,15.5,17.43,14.5,14.76,232726,0
+SION.US,D,20250228,000000,14.34,14.98,13.205,13.77,289170,0
+SION.US,D,20250303,000000,13.56,16.12,13.37,14.41,306205,0
+SION.US,D,20250304,000000,14.25,15.515,13.73,14.8,125300,0
+SION.US,D,20250305,000000,14.48,17.125,14.48,16.48,153059,0
+SION.US,D,20250306,000000,15.8,16.715,15.05,15.65,333747,0
+SION.US,D,20250307,000000,15.52,17.2,15.265,16.27,327316,0
+SION.US,D,20250310,000000,16.6,17.01,14.84,14.9,305063,0
+SION.US,D,20250311,000000,15.09,17.23,14.229,16.25,218783,0
+SION.US,D,20250312,000000,16.6,17.295,16.37,17.11,119716,0
+SION.US,D,20250313,000000,17.09,17.81,16.45,17.1,61671,0
+SION.US,D,20250314,000000,17.23,17.36,14.84,14.98,93567,0
+SION.US,D,20250317,000000,14.86,16.7,14.28,14.89,215396,0
+SION.US,D,20250318,000000,14.75,15.46,14.02,14.33,152804,0
+SION.US,D,20250319,000000,14.46,15.09,13.63,13.88,245352,0
+SION.US,D,20250320,000000,14.18,14.6135,13.52,13.88,233909,0
+SION.US,D,20250321,000000,13.71,14.055,11.95,13.69,984035,0
+SION.US,D,20250324,000000,13.83,14.085,11.2501,12.1,252963,0
+SION.US,D,20250325,000000,12.1,13.08,12.01,12.93,217809,0
+SION.US,D,20250326,000000,12.81,13.345,12,12.04,308827,0
+SION.US,D,20250327,000000,11.87,12.13,11.57,11.98,165084,0
+SION.US,D,20250328,000000,11.9,11.9,11.33,11.56,95754,0
+SION.US,D,20250331,000000,10.9,10.905,10.27,10.46,143838,0
+SION.US,D,20250401,000000,10.31,10.31,9.37,10.16,248530,0
+SION.US,D,20250402,000000,10.15,12.32,9.89,11.83,292794,0
+SION.US,D,20250403,000000,11.53,13.13,11.31,11.61,209754,0
+SION.US,D,20250404,000000,11.49,11.745,9.89,9.97,200798,0
+SION.US,D,20250407,000000,9.24,9.94,8.94,9.73,123696,0
+SION.US,D,20250408,000000,9.96,10.72,8.7225,8.95,213271,0
+SION.US,D,20250409,000000,8.54,9.06,7.85,8.88,187134,0
+SION.US,D,20250410,000000,8.56,8.72,7.65,7.66,148635,0
+SION.US,D,20250411,000000,7.66,8.03,7.255,7.87,130872,0
+SION.US,D,20250414,000000,7.98,8.91,7.76,8.91,132838,0
+SION.US,D,20250415,000000,9.05,9.61,8.6,9.52,129780,0
+SION.US,D,20250416,000000,9.56,10.39,9.24,10,137952,0
+SION.US,D,20250417,000000,9.68,11.51,9.39,11.07,186207,0
+SION.US,D,20250421,000000,10.57,11.98,10.07,11.3,97910,0
+SION.US,D,20250422,000000,11.93,12.17,11.27,11.93,98930,0
+SION.US,D,20250423,000000,12.29,13.415,12.29,13.09,104320,0
+SION.US,D,20250424,000000,13.11,13.3,12.27,12.6,81843,0
+SION.US,D,20250425,000000,12.53,12.53,11.6,12.14,72080,0
+SION.US,D,20250428,000000,11.85,12.42,11.85,12.04,88535,0
+SION.US,D,20250429,000000,12.04,12.18,11.26,12.04,145488,0
+SION.US,D,20250430,000000,11.64,12.96,10.965,12.03,84999,0
+SION.US,D,20250501,000000,12.13,12.9,11.67,12.9,245615,0
+SION.US,D,20250502,000000,13.5,14.52,13.265,13.58,221559,0
+SION.US,D,20250505,000000,13.145,13.47,12.53,12.79,93570,0
+SION.US,D,20250506,000000,12.35,12.925,12.35,12.76,152055,0
+SION.US,D,20250507,000000,12.76,13.53,12.52,12.88,186200,0
+SION.US,D,20250508,000000,13.26,13.26,12.22,12.57,70824,0
+SION.US,D,20250509,000000,12.89,13.07,12.0692,12.32,122102,0
+SION.US,D,20250512,000000,12.45,13.35,12.43,12.9,143757,0
+SION.US,D,20250513,000000,12.43,13.3599,12.43,12.825,178808,0
+SION.US,D,20250514,000000,12.67,12.915,11.8427,12,406181,0
+SION.US,D,20250515,000000,12.39,13.93,11.77,13.44,113380,0
+SION.US,D,20250516,000000,13.59,14.5,13.35,13.43,190842,0
+SION.US,D,20250519,000000,13.29,14.6,13.035,14.51,75111,0
+SION.US,D,20250520,000000,14.55,14.55,13.4,14.01,148241,0
+SION.US,D,20250521,000000,13.64,14.14,13.07,13.5,111041,0
+SION.US,D,20250522,000000,13.2,13.505,12.68,13.01,146118,0
+SION.US,D,20250523,000000,12.91,13.18,12.42,12.72,109589,0
+SION.US,D,20250527,000000,13.29,14,12.525,13.08,103700,0
+SION.US,D,20250528,000000,13.03,13.47,12.55,12.73,100965,0
+SION.US,D,20250529,000000,12.75,14.66,12.71,14.11,127083,0
+SION.US,D,20250530,000000,13.87,14.3,13.255,13.69,73663,0
+SION.US,D,20250602,000000,13.94,14.12,13.33,13.97,64462,0
+SION.US,D,20250603,000000,14.19,15.19,13.79,14.48,111562,0
+SION.US,D,20250604,000000,15,16.16,14.51,15.8,202420,0
+SION.US,D,20250605,000000,15.92,16.16,14.76,16.03,296570,0
+SION.US,D,20250606,000000,16.16,17.4,16.12,17.22,167979,0
+SION.US,D,20250609,000000,17.49,17.49,15.99,16.46,149915,0
+SION.US,D,20250610,000000,16.28,18.37,16.28,18.26,120213,0
+SION.US,D,20250611,000000,18.79,18.8514,17.13,17.26,83185,0
+SION.US,D,20250612,000000,17.35,17.6,16.69,16.99,104770,0
+SION.US,D,20250613,000000,16.65,17.15,16.22,16.38,101012,0
+SION.US,D,20250616,000000,16.02,16.02,13.62,14.31,145350,0
+SION.US,D,20250617,000000,14.35,14.65,13.51,13.85,117595,0
+SION.US,D,20250618,000000,13.88,14.75,13.84,14.73,87892,0
+SION.US,D,20250620,000000,14.68,15.27,14.34,14.49,144760,0
+SION.US,D,20250623,000000,14.73,14.73,13.81,14.1,113930,0
+SION.US,D,20250624,000000,14.15,16.28,14.15,16.04,119445,0
+SION.US,D,20250625,000000,16.08,16.08,14.44,14.97,151486,0
+SION.US,D,20250626,000000,14.98,15.96,14.345,14.83,213584,0
+SION.US,D,20250627,000000,15.15,15.96,14.67,15.84,2248176,0
+SION.US,D,20250630,000000,15.65,17.9,15.1,17.35,239908,0
+SION.US,D,20250701,000000,17.29,18.55,16.135,18.16,177449,0
+SION.US,D,20250702,000000,19.1,21.94,18.7261,20.87,440127,0
+SION.US,D,20250703,000000,20.77,21.6867,19.975,21.19,122736,0
+SION.US,D,20250707,000000,20.84,21.26,20.2822,20.96,201764,0
+SION.US,D,20250708,000000,21.05,21.715,20.86,21.57,148734,0
+SION.US,D,20250709,000000,21.87,21.87,20.78,20.93,169229,0
+SION.US,D,20250710,000000,19.9501,21.14,19.9501,20.94,81041,0
+SION.US,D,20250711,000000,20.87,20.87,20.115,20.43,51638,0
+SION.US,D,20250714,000000,20.39,20.99,19.535,19.94,122631,0
+SION.US,D,20250715,000000,19.65,20.158,18.45,18.53,98371,0
+SION.US,D,20250716,000000,18.97,19.135,18,18.49,273278,0
+SION.US,D,20250717,000000,18.12,20.19,18.08,18.33,170319,0
+SION.US,D,20250718,000000,18.64,19.198,16.59,16.74,395731,0
+SION.US,D,20250721,000000,16.46,17.45,16.46,17.44,102397,0
+SION.US,D,20250722,000000,17.59,19.24,17.59,19.02,116981,0
+SION.US,D,20250723,000000,19.48,19.82,18.36,19.77,155872,0
+SION.US,D,20250724,000000,19.06,20.06,17.24,19.14,93245,0
+SION.US,D,20250725,000000,19.53,19.53,18.21,19.1,70231,0
+SION.US,D,20250728,000000,18.87,20.15,18.55,19.85,140482,0
+SION.US,D,20250729,000000,20.42,20.55,18.1,18.33,42859,0
+SION.US,D,20250730,000000,18.59,19.5799,17.66,17.75,163142,0
+SION.US,D,20250731,000000,17.6,18.645,16.5,16.76,89903,0
+SION.US,D,20250801,000000,16.44,17.23,16.38,16.92,122670,0
+SION.US,D,20250804,000000,17.02,17.275,16.5,17.12,79593,0
+SION.US,D,20250805,000000,17.54,18.215,16.82,17.53,107682,0
+SION.US,D,20250806,000000,17.26,18.145,16.48,16.98,152725,0
+SION.US,D,20250807,000000,17.27,17.775,16.8699,17.28,122771,0
+SION.US,D,20250808,000000,17.63,17.78,17.092,17.67,165142,0
+SION.US,D,20250811,000000,18.61,20.065,17.115,20.03,165489,0
+SION.US,D,20250812,000000,19.89,21.7016,19.89,20.99,421022,0
+SION.US,D,20250813,000000,20.9,21.29,20.5,20.91,175393,0
+SION.US,D,20250814,000000,20.39,21.22,20.39,20.91,172270,0
+SION.US,D,20250815,000000,21.18,21.19,20.26,20.82,260156,0
+SION.US,D,20250818,000000,20.94,21.99,20.5,21.39,334525,0
+SION.US,D,20250819,000000,21.46,21.61,20.66,21.48,152686,0
+SION.US,D,20250820,000000,21.57,24.065,21.13,22.77,430065,0
+SION.US,D,20250821,000000,22.77,23.78,20.95,23.74,152369,0
+SION.US,D,20250822,000000,23.86,25,23.35,24.39,184724,0
+SION.US,D,20250825,000000,24.3,24.73,23.6676,24.06,135453,0
+SION.US,D,20250826,000000,24.03,25.49,24.03,25.22,158961,0
+SION.US,D,20250827,000000,25.32,25.8834,24.475,25.13,174633,0
+SION.US,D,20250828,000000,25.14,26.5,25.07,25.72,171112,0
+SION.US,D,20250829,000000,25.34,25.715,24.31,24.62,103269,0
+SION.US,D,20250902,000000,24.48,25.46,23.16,25.39,178685,0
+SION.US,D,20250903,000000,25.33,26.48,24.295,24.55,617701,0
+SION.US,D,20250904,000000,24.93,25,21.7,23.06,249267,0
+SION.US,D,20250905,000000,22.91,24.29,22.35,24,323084,0
+SION.US,D,20250908,000000,24.99,24.99,21.53,21.62,499256,0
+SION.US,D,20250909,000000,21.48,26.09,20.6,24.5,442847,0
+SION.US,D,20250910,000000,24.46,26.47,23.05,23.47,359961,0
+SION.US,D,20250911,000000,23.45,24.47,23.31,23.795,131408,0
+SION.US,D,20250912,000000,23.79,24.31,22.56,22.83,180272,0
+SION.US,D,20250915,000000,22.85,23.23,21.76,22.31,102572,0
+SION.US,D,20250916,000000,22.14,23.79,21.735,23.27,169047,0
+SION.US,D,20250917,000000,24.1,24.77,22,22.22,261275,0
+SION.US,D,20250918,000000,22.46,23.69,22.46,23.23,362056,0
+SION.US,D,20250919,000000,23.24,23.98,22.29,23.14,492983,0
+SION.US,D,20250922,000000,23.14,26.2,22.79,25.89,304287,0
+SION.US,D,20250923,000000,26.08,27.39,25.34,26.73,356672,0
+SION.US,D,20250924,000000,26.8,27.49,25.75,27.08,564535,0
+SION.US,D,20250925,000000,26.78,28.03,26.49,27.5,183029,0
+SION.US,D,20250926,000000,27.52,29.02,25.6617,28.94,214466,0
+SION.US,D,20250929,000000,28.94,30.42,28.785,29.52,532454,0
+SION.US,D,20250930,000000,29.41,30.605,27.49,29.41,225074,0
+SION.US,D,20251001,000000,28.94,30.26,27.79,28.47,204489,0
+SION.US,D,20251002,000000,27.61,29.34,26.76,29.3,165301,0
+SION.US,D,20251003,000000,29.6,30.13,29.25,30.01,212035,0
+SION.US,D,20251006,000000,29.95,30.135,29.0625,29.25,254491,0
+SION.US,D,20251007,000000,29.15,29.44,28,28.61,153162,0
+SION.US,D,20251008,000000,28.24,28.72,27.54,28.5,431854,0
+SION.US,D,20251009,000000,28.39,28.51,24.65,28.35,538352,0
+SION.US,D,20251010,000000,28.44,30.14,27.72,29.42,501363,0
+SION.US,D,20251013,000000,29.68,31.025,28.89,29.31,405155,0
+SION.US,D,20251014,000000,29.28,29.95,28.915,29.94,128031,0
+SION.US,D,20251015,000000,29.95,31.47,29.87,30.91,339961,0
+SION.US,D,20251016,000000,30.14,34,29.49,32.72,507932,0
+SION.US,D,20251017,000000,32.5,33.56,31.325,31.93,277728,0
+SION.US,D,20251020,000000,32.34,32.83,31.06,32.2,222456,0
+SION.US,D,20251021,000000,32.19,43.195,32.19,42.5,1287611,0
+SION.US,D,20251022,000000,41.47,42.24,36.07,38.9,580555,0
+SION.US,D,20251023,000000,38.85,42.48,38.85,39.6,193535,0
+SION.US,D,20251024,000000,40.33,40.39,38.675,39.21,519012,0
+SION.US,D,20251027,000000,39.34,39.9,37.0642,38.33,169663,0
+SION.US,D,20251028,000000,37.38,40.08,37.38,39.45,288098,0
+SION.US,D,20251029,000000,39.26,39.9881,36.06,37.52,130001,0
+SION.US,D,20251030,000000,37.31,38.4,37.145,38.01,118793,0
+SION.US,D,20251031,000000,37.55,39.2599,37.55,38.21,135643,0
+SION.US,D,20251103,000000,37.16,39.49,34.69,36.06,158127,0
+SION.US,D,20251104,000000,35.35,36.635,33.99,35.64,199764,0
+SION.US,D,20251105,000000,35.55,35.55,32.4,35.08,240662,0
+SION.US,D,20251106,000000,34.97,35.315,33.52,34.4,273486,0
+SION.US,D,20251107,000000,34.4,35.005,32.65,34.71,225250,0
+SION.US,D,20251110,000000,35.12,36.41,34.34,35.77,160887,0
+SION.US,D,20251111,000000,35.89,36.88,34.875,36.46,141317,0
+SION.US,D,20251112,000000,36.47,37.98,35.835,36.58,246244,0
+SION.US,D,20251113,000000,36.16,36.175,34.7,35.88,207153,0
+SION.US,D,20251114,000000,35.64,37.755,35.465,37,117075,0
+SION.US,D,20251117,000000,37.7,42.615,37.7,39.93,449652,0
+SION.US,D,20251118,000000,39.71,40.1145,36.8076,39.12,244189,0
+SION.US,D,20251119,000000,40.12,40.595,38.37,38.41,255628,0
+SION.US,D,20251120,000000,38.74,40.505,38,38.94,157094,0
+SION.US,D,20251121,000000,38.68,43.93,38.68,43.66,272355,0
+SION.US,D,20251124,000000,44,45,43.26,44.38,415532,0
+SION.US,D,20251125,000000,43.94,44.71,43.285,44.28,236013,0
+SION.US,D,20251126,000000,44.02,44.8,43.53,43.79,179798,0
+SION.US,D,20251128,000000,43.2,43.85,41.87,43.57,222839,0
+SION.US,D,20251201,000000,40.76,41.11,35.42,38.96,710934,0
+SION.US,D,20251202,000000,38.75,40.53,38.02,39.01,348570,0
+SION.US,D,20251203,000000,39,43.9,37.535,41.16,385448,0
+SION.US,D,20251204,000000,41.16,42.35,40.48,40.88,172054,0
+SION.US,D,20251205,000000,41.05,42.02,39.7501,40.29,211510,0
+SION.US,D,20251208,000000,40.13,42.05,39.91,40.72,205773,0
+SION.US,D,20251209,000000,40.99,42.095,40.22,41.59,180014,0
+SION.US,D,20251210,000000,41.02,41.79,40.37,41.21,234441,0
+SION.US,D,20251211,000000,40.78,43.15,40.7516,41.72,241212,0
+SION.US,D,20251212,000000,41.63,43.2,41.32,42.77,203625,0
+SION.US,D,20251215,000000,43.41,44.99,42.05,42.76,340530,0
+SION.US,D,20251216,000000,43.05,43.705,41.18,42.89,252392,0
+SION.US,D,20251217,000000,42.81,44.61,41.925,43.09,296565,0
+SION.US,D,20251218,000000,43.91,44.52,42.43,44.21,290528,0
+SION.US,D,20251219,000000,43.7,45,42.24,42.37,1954677,0
+SION.US,D,20251222,000000,42.07,42.9,40.48,42.42,243378,0
+SION.US,D,20251223,000000,42.67,43.78,41.59,43.44,186074,0
+SION.US,D,20251224,000000,44.03,44.7,43.815,44.025,157561,0
+SION.US,D,20251226,000000,43.43,44.49,40.58,43.7,166267,0
+SION.US,D,20251229,000000,43.7,45,42.8,42.81,133694,0
+SION.US,D,20251230,000000,42.43,43.5,41,41.39,251494,0
+SION.US,D,20251231,000000,41,42.54,40.925,41.14,332591,0
+SION.US,D,20260102,000000,41.46,41.56,38.93,39.21,318896,0
+SION.US,D,20260105,000000,39,40.92,38.22,40.85,299806,0
+SION.US,D,20260106,000000,40.39,41.65,37.08,37.22,266766,0
+SION.US,D,20260107,000000,38.14,43.3,37.77,43.21,477263,0
+SION.US,D,20260108,000000,42.7,42.705,35.95,36.6,406220,0
+SION.US,D,20260109,000000,36.79,39.7,36.79,39.25,414378,0
+SION.US,D,20260112,000000,39.03,39.03,34.805,36.34,191445,0
+SION.US,D,20260113,000000,35.96,37.1728,34.625,36.81,241229,0
+SION.US,D,20260114,000000,36.89,41.73,36.124,41.18,280213,0
+SION.US,D,20260115,000000,41.48,41.48,37.82,38.85,263816,0
+SION.US,D,20260116,000000,38.9,40.97,38.52,39.11,264890,0
+SION.US,D,20260120,000000,38.32,40.98,37.7,40.01,155258,0
+SION.US,D,20260121,000000,40.04,41.495,39.11,40.79,192344,0
+SION.US,D,20260122,000000,40.29,42.64,39.985,41.77,664368,0
+SION.US,D,20260123,000000,41.3,43.135,41.3,42.38,199454,0
+SION.US,D,20260126,000000,40.91,42.705,40.3149,42.6,148368,0
+SION.US,D,20260127,000000,42.14,43.77,42.08,43.4,107029,0
+SION.US,D,20260128,000000,43.81,44.19,41.9801,42.13,180690,0
+SION.US,D,20260129,000000,42.72,43.745,41.51,42.44,212185,0
+SION.US,D,20260130,000000,42.05,43,40.705,42.26,229495,0
+SION.US,D,20260202,000000,42.06,44.99,40.89,43.65,911890,0
+SION.US,D,20260203,000000,44.42,44.88,42.69,44.48,312281,0
+SION.US,D,20260204,000000,44.5,44.5,41.08,41.315,332534,0
+SION.US,D,20260205,000000,39.0557,41.615,32.46,35.25,562950,0
+SION.US,D,20260206,000000,35.23,38.2,34.87,36.11,440028,0
+SION.US,D,20260209,000000,35.97,37.2,35.02,36.82,311913,0
+SION.US,D,20260210,000000,36.67,38.555,35.7,38.015,321194,0
+SION.US,D,20260211,000000,38.05,38.915,35.6701,36.53,389651,0
+SION.US,D,20260212,000000,36.3,38.86,36.07,37.64,199774,0
+SION.US,D,20260213,000000,37.64,39.865,37.02,37.52,332890,0
+SION.US,D,20260217,000000,37.53,38.51,37.235,38.03,117368,0
+SION.US,D,20260218,000000,37.95,38.91,36.945,37.74,104473,0
diff --git a/daily/us/nasdaq stocks/2/skyw.us.txt b/daily/us/nasdaq stocks/2/skyw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb287efc76215e5791ac0cff86cd2faf5e8eb69e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skyw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYW.US,D,20050225,000000,15.695,15.84,15.497,15.705,375343,0
+SKYW.US,D,20050228,000000,15.74,15.932,15.432,15.451,496576,0
+SKYW.US,D,20050301,000000,15.478,16.068,15.46,15.895,545935,0
+SKYW.US,D,20050302,000000,15.776,16.012,15.432,15.451,431464,0
+SKYW.US,D,20050303,000000,15.423,15.858,15.405,15.767,347862,0
+SKYW.US,D,20050304,000000,15.877,16.22,15.858,16.122,446938,0
+SKYW.US,D,20050307,000000,16.166,16.364,15.932,16.193,419325,0
+SKYW.US,D,20050308,000000,16.266,16.382,16.149,16.31,689557,0
+SKYW.US,D,20050309,000000,16.283,16.61,15.977,16.149,524968,0
+SKYW.US,D,20050310,000000,16.077,16.149,15.723,15.941,683442,0
+SKYW.US,D,20050311,000000,15.84,16.068,15.84,15.968,286379,0
+SKYW.US,D,20050314,000000,15.968,16.166,15.84,15.958,322988,0
+SKYW.US,D,20050315,000000,15.941,16.039,15.624,15.65,398754,0
+SKYW.US,D,20050316,000000,15.597,15.822,15.55,15.695,737028,0
+SKYW.US,D,20050317,000000,15.723,16.22,15.616,16.077,569290,0
+SKYW.US,D,20050318,000000,15.885,16.319,15.858,16.077,781919,0
+SKYW.US,D,20050321,000000,16.184,16.619,15.932,16.392,484403,0
+SKYW.US,D,20050322,000000,16.553,17.08,16.496,16.591,676237,0
+SKYW.US,D,20050323,000000,16.458,16.973,16.44,16.827,488047,0
+SKYW.US,D,20050324,000000,16.884,17.206,16.846,16.982,752703,0
+SKYW.US,D,20050328,000000,16.991,17.326,16.865,16.956,399265,0
+SKYW.US,D,20050329,000000,17,17,16.543,16.744,540799,0
+SKYW.US,D,20050330,000000,16.846,17.169,16.744,17.088,487629,0
+SKYW.US,D,20050331,000000,17.178,17.178,16.61,16.827,645279,0
+SKYW.US,D,20050401,000000,16.902,16.963,16.43,16.512,634813,0
+SKYW.US,D,20050404,000000,16.364,16.846,16.237,16.727,530552,0
+SKYW.US,D,20050405,000000,16.699,17.731,16.699,17.486,890916,0
+SKYW.US,D,20050406,000000,17.633,18.004,17.434,17.759,764646,0
+SKYW.US,D,20050407,000000,17.668,18.075,17.577,17.886,653308,0
+SKYW.US,D,20050408,000000,17.408,17.643,17.141,17.253,988605,0
+SKYW.US,D,20050411,000000,17.425,17.596,17.297,17.471,882271,0
+SKYW.US,D,20050412,000000,17.363,17.922,17.335,17.797,569993,0
+SKYW.US,D,20050413,000000,17.868,18.102,17.462,17.878,751724,0
+SKYW.US,D,20050414,000000,17.895,17.995,17.643,17.74,516198,0
+SKYW.US,D,20050415,000000,17.731,17.913,17.391,17.643,614162,0
+SKYW.US,D,20050418,000000,17.643,17.905,17.297,17.417,748261,0
+SKYW.US,D,20050419,000000,17.462,17.652,17.353,17.434,472913,0
+SKYW.US,D,20050420,000000,17.522,17.614,17.159,17.206,565036,0
+SKYW.US,D,20050421,000000,17.253,17.722,17.169,17.496,504756,0
+SKYW.US,D,20050422,000000,17.009,17.098,16.086,16.382,900238,0
+SKYW.US,D,20050425,000000,16.43,16.647,16.131,16.237,494780,0
+SKYW.US,D,20050426,000000,16.256,16.382,16.068,16.14,525524,0
+SKYW.US,D,20050427,000000,16.149,16.203,15.74,15.932,632694,0
+SKYW.US,D,20050428,000000,15.941,16.744,15.714,16.291,670709,0
+SKYW.US,D,20050429,000000,16.256,16.61,15.732,16.364,599067,0
+SKYW.US,D,20050502,000000,16.562,16.79,16.347,16.543,358082,0
+SKYW.US,D,20050503,000000,16.42,17.061,16.3,16.937,531866,0
+SKYW.US,D,20050504,000000,16.893,17.496,16.846,17.486,638654,0
+SKYW.US,D,20050505,000000,17.363,17.587,16.827,17.071,358702,0
+SKYW.US,D,20050506,000000,17.197,17.289,16.744,17,215642,0
+SKYW.US,D,20050509,000000,16.601,16.744,16.364,16.629,577795,0
+SKYW.US,D,20050510,000000,16.392,16.543,16.22,16.401,355032,0
+SKYW.US,D,20050511,000000,16.496,16.619,16.077,16.291,387122,0
+SKYW.US,D,20050512,000000,16.23,16.496,16.039,16.077,391907,0
+SKYW.US,D,20050513,000000,15.813,15.977,15.65,15.705,773508,0
+SKYW.US,D,20050516,000000,15.784,16.22,15.758,16.22,442140,0
+SKYW.US,D,20050517,000000,16.203,16.382,15.958,16.247,367791,0
+SKYW.US,D,20050518,000000,16.364,16.855,16.283,16.744,372478,0
+SKYW.US,D,20050519,000000,16.647,16.865,16.337,16.52,395866,0
+SKYW.US,D,20050520,000000,16.512,16.683,16.31,16.512,288139,0
+SKYW.US,D,20050523,000000,16.382,16.675,16.31,16.487,216696,0
+SKYW.US,D,20050524,000000,16.528,16.528,16.068,16.149,311157,0
+SKYW.US,D,20050525,000000,16.068,16.283,15.885,15.885,342201,0
+SKYW.US,D,20050526,000000,15.849,16.319,15.849,16.256,531541,0
+SKYW.US,D,20050527,000000,16.337,16.629,16.237,16.468,403971,0
+SKYW.US,D,20050531,000000,16.591,16.734,16.496,16.512,462678,0
+SKYW.US,D,20050601,000000,16.487,16.734,16.347,16.528,458210,0
+SKYW.US,D,20050602,000000,16.503,17.107,16.283,16.991,456157,0
+SKYW.US,D,20050603,000000,16.761,17.088,16.761,16.902,383453,0
+SKYW.US,D,20050606,000000,16.884,17.216,16.78,17.131,282208,0
+SKYW.US,D,20050607,000000,17.131,17.834,16.991,17.151,562201,0
+SKYW.US,D,20050608,000000,17.159,17.471,16.982,16.982,316870,0
+SKYW.US,D,20050609,000000,17.009,17.009,16.665,16.744,274711,0
+SKYW.US,D,20050610,000000,16.799,17.159,16.799,17.036,209002,0
+SKYW.US,D,20050613,000000,17.027,17.107,16.846,16.946,410604,0
+SKYW.US,D,20050614,000000,17.053,17.178,16.884,17.107,320178,0
+SKYW.US,D,20050615,000000,17.141,17.197,16.846,17.036,444980,0
+SKYW.US,D,20050616,000000,17.061,17.197,17.044,17.197,194642,0
+SKYW.US,D,20050617,000000,17.353,17.353,16.744,16.937,827771,0
+SKYW.US,D,20050620,000000,16.752,17.178,16.752,17,389687,0
+SKYW.US,D,20050621,000000,16.982,17.187,16.946,17.169,307767,0
+SKYW.US,D,20050622,000000,17.197,17.289,17.169,17.225,205660,0
+SKYW.US,D,20050623,000000,17.178,17.234,16.657,16.727,555218,0
+SKYW.US,D,20050624,000000,16.647,16.799,16.158,16.337,436341,0
+SKYW.US,D,20050627,000000,16.31,16.31,16.077,16.203,336352,0
+SKYW.US,D,20050628,000000,16.131,17.017,16.131,16.929,389802,0
+SKYW.US,D,20050629,000000,16.937,17.125,16.744,17.036,344556,0
+SKYW.US,D,20050630,000000,17.098,17.141,16.43,16.458,402103,0
+SKYW.US,D,20050701,000000,16.392,16.734,16.382,16.468,323714,0
+SKYW.US,D,20050705,000000,16.543,16.572,16.3,16.535,466243,0
+SKYW.US,D,20050706,000000,16.619,16.638,16.373,16.477,345108,0
+SKYW.US,D,20050707,000000,16.131,16.43,15.932,16.364,372264,0
+SKYW.US,D,20050708,000000,16.247,16.919,16.237,16.827,433006,0
+SKYW.US,D,20050711,000000,16.744,17.363,16.744,17.131,425950,0
+SKYW.US,D,20050712,000000,17.027,17.027,16.572,16.956,567346,0
+SKYW.US,D,20050713,000000,17.036,17.151,16.809,17.017,380972,0
+SKYW.US,D,20050714,000000,17.131,17.462,16.675,17.234,497220,0
+SKYW.US,D,20050715,000000,17.053,17.289,16.79,17.115,344611,0
+SKYW.US,D,20050718,000000,17.053,17.425,16.929,17.197,295448,0
+SKYW.US,D,20050719,000000,17.417,17.834,17.289,17.834,496520,0
+SKYW.US,D,20050720,000000,17.652,18.529,17.652,18.456,743299,0
+SKYW.US,D,20050721,000000,18.321,18.43,17.834,17.941,502458,0
+SKYW.US,D,20050722,000000,17.895,18.278,17.559,17.905,453061,0
+SKYW.US,D,20050725,000000,17.852,18.221,17.714,17.749,307613,0
+SKYW.US,D,20050726,000000,17.687,17.797,17.425,17.55,344818,0
+SKYW.US,D,20050727,000000,17.604,18.735,17.452,18.456,1052198,0
+SKYW.US,D,20050728,000000,18.474,18.557,18.221,18.494,407974,0
+SKYW.US,D,20050729,000000,18.43,18.853,18.268,18.78,526492,0
+SKYW.US,D,20050801,000000,18.754,19.332,18.744,19.102,639818,0
+SKYW.US,D,20050802,000000,19.361,19.462,18.973,19.092,286358,0
+SKYW.US,D,20050803,000000,18.917,18.926,18.474,18.844,362294,0
+SKYW.US,D,20050804,000000,18.825,18.853,17.824,18.175,605392,0
+SKYW.US,D,20050805,000000,18.147,18.538,17.922,17.969,299239,0
+SKYW.US,D,20050808,000000,18.04,18.494,17.986,18.375,497961,0
+SKYW.US,D,20050809,000000,19.056,20.1,18.964,19.535,1432395,0
+SKYW.US,D,20050810,000000,19.597,20.349,19.597,19.968,1176719,0
+SKYW.US,D,20050811,000000,19.897,20.128,19.613,19.788,678806,0
+SKYW.US,D,20050812,000000,19.668,19.959,19.597,19.796,470670,0
+SKYW.US,D,20050815,000000,19.649,20.193,19.342,19.95,639358,0
+SKYW.US,D,20050816,000000,20.876,22.69,20.866,22.638,3501586,0
+SKYW.US,D,20050817,000000,22.293,22.594,21.914,22.356,1369959,0
+SKYW.US,D,20050818,000000,22.206,22.214,21.754,21.824,743640,0
+SKYW.US,D,20050819,000000,21.744,21.986,21.473,21.595,680064,0
+SKYW.US,D,20050822,000000,21.498,22.348,21.498,21.86,941274,0
+SKYW.US,D,20050823,000000,21.797,21.995,21.688,21.887,703759,0
+SKYW.US,D,20050824,000000,21.726,22.005,21.549,21.587,632821,0
+SKYW.US,D,20050825,000000,21.587,21.726,21.473,21.54,341923,0
+SKYW.US,D,20050826,000000,21.531,21.612,21.162,21.162,731438,0
+SKYW.US,D,20050829,000000,21.089,21.371,20.839,21.345,474369,0
+SKYW.US,D,20050830,000000,21.181,21.371,20.839,20.99,501332,0
+SKYW.US,D,20050831,000000,20.839,21.523,20.7,21.464,497642,0
+SKYW.US,D,20050901,000000,21.516,21.531,20.708,20.999,512094,0
+SKYW.US,D,20050902,000000,20.945,21.235,20.683,20.802,505961,0
+SKYW.US,D,20050906,000000,20.912,21.435,20.708,21.407,497144,0
+SKYW.US,D,20050907,000000,21.362,21.78,20.773,21.735,707727,0
+SKYW.US,D,20050908,000000,21.726,22.179,21.577,22.062,416865,0
+SKYW.US,D,20050909,000000,22.062,22.14,21.744,21.904,318265,0
+SKYW.US,D,20050912,000000,21.832,23.019,21.698,22.755,619158,0
+SKYW.US,D,20050913,000000,22.717,22.847,21.842,22.042,664064,0
+SKYW.US,D,20050914,000000,22.069,22.375,21.763,21.921,331914,0
+SKYW.US,D,20050915,000000,21.93,22.214,21.78,21.869,344017,0
+SKYW.US,D,20050916,000000,21.904,22.468,21.78,22.43,695294,0
+SKYW.US,D,20050919,000000,22.269,22.468,21.966,21.995,369750,0
+SKYW.US,D,20050920,000000,22.062,22.403,21.986,22.103,471116,0
+SKYW.US,D,20050921,000000,22.052,22.329,21.869,22.169,507571,0
+SKYW.US,D,20050922,000000,22.231,22.673,21.587,22.329,534942,0
+SKYW.US,D,20050923,000000,22.269,23.525,22.187,23.345,581637,0
+SKYW.US,D,20050926,000000,23.507,23.669,23.047,23.326,462313,0
+SKYW.US,D,20050927,000000,23.262,24.297,23.029,23.94,703905,0
+SKYW.US,D,20050928,000000,24.122,25.111,23.588,24.039,1324295,0
+SKYW.US,D,20050929,000000,24.013,24.167,23.716,23.985,490762,0
+SKYW.US,D,20050930,000000,23.949,24.493,23.688,24.279,332288,0
+SKYW.US,D,20051003,000000,24.439,24.727,24.113,24.386,419061,0
+SKYW.US,D,20051004,000000,24.386,25.228,24.279,24.629,458715,0
+SKYW.US,D,20051005,000000,24.693,24.693,24.233,24.242,394730,0
+SKYW.US,D,20051006,000000,24.233,25.301,24.233,24.72,795776,0
+SKYW.US,D,20051007,000000,24.794,24.964,24.403,24.693,575035,0
+SKYW.US,D,20051010,000000,24.83,24.83,24.455,24.53,392997,0
+SKYW.US,D,20051011,000000,24.712,24.856,24.039,24.13,536428,0
+SKYW.US,D,20051012,000000,24.022,24.322,23.57,23.771,578730,0
+SKYW.US,D,20051013,000000,23.679,23.87,23.507,23.762,551277,0
+SKYW.US,D,20051014,000000,23.967,24.429,23.827,24.261,657041,0
+SKYW.US,D,20051017,000000,24.149,24.429,23.762,23.958,392363,0
+SKYW.US,D,20051018,000000,23.879,25.335,23.8,24.766,797561,0
+SKYW.US,D,20051019,000000,24.766,25.254,24.215,25.209,569530,0
+SKYW.US,D,20051020,000000,25.074,25.183,23.615,23.913,674714,0
+SKYW.US,D,20051021,000000,24.095,26.393,24.095,25.572,1860347,0
+SKYW.US,D,20051024,000000,25.661,26.495,25.461,26.105,860440,0
+SKYW.US,D,20051025,000000,26.187,26.187,25.165,25.489,601388,0
+SKYW.US,D,20051026,000000,25.526,26.059,25.435,25.772,563696,0
+SKYW.US,D,20051027,000000,25.842,26.196,25.37,25.554,675907,0
+SKYW.US,D,20051028,000000,26.249,27.021,24.927,25.389,1000921,0
+SKYW.US,D,20051031,000000,25.607,26.992,25.362,26.531,1250013,0
+SKYW.US,D,20051101,000000,26.531,27.155,26.531,26.9,807396,0
+SKYW.US,D,20051102,000000,26.965,27.923,26.765,26.793,836514,0
+SKYW.US,D,20051103,000000,26.249,27.67,26.025,26.485,816398,0
+SKYW.US,D,20051104,000000,26.568,26.947,26.16,26.575,721199,0
+SKYW.US,D,20051107,000000,26.677,27.011,26.34,26.72,486605,0
+SKYW.US,D,20051108,000000,26.729,27.563,26.594,27.407,718253,0
+SKYW.US,D,20051109,000000,27.545,28.152,27.519,28.061,718113,0
+SKYW.US,D,20051110,000000,28.16,29.011,28.088,28.883,913957,0
+SKYW.US,D,20051111,000000,28.64,30.856,28.593,29.728,1211185,0
+SKYW.US,D,20051114,000000,29.718,30.068,28.812,29.452,1219349,0
+SKYW.US,D,20051115,000000,29.283,29.337,28.361,28.565,947157,0
+SKYW.US,D,20051116,000000,29.508,29.599,28.52,28.593,552360,0
+SKYW.US,D,20051117,000000,28.874,29.608,28.757,29.5,595253,0
+SKYW.US,D,20051118,000000,29.738,30.551,28.52,28.883,781833,0
+SKYW.US,D,20051121,000000,28.958,28.958,26.956,27.753,1009963,0
+SKYW.US,D,20051122,000000,27.949,27.949,26.854,26.9,790164,0
+SKYW.US,D,20051123,000000,26.9,27.462,26.831,27.227,556890,0
+SKYW.US,D,20051125,000000,27.424,27.724,27.001,27.011,227511,0
+SKYW.US,D,20051128,000000,27.029,27.246,26.006,26.41,659884,0
+SKYW.US,D,20051129,000000,26.531,27.094,26.358,26.757,480635,0
+SKYW.US,D,20051130,000000,26.793,27.51,26.702,26.882,538618,0
+SKYW.US,D,20051201,000000,27.146,27.397,26.974,27.337,862272,0
+SKYW.US,D,20051202,000000,27.372,28.041,27.372,27.762,547633,0
+SKYW.US,D,20051205,000000,27.834,27.939,27.001,27.038,662800,0
+SKYW.US,D,20051206,000000,27.163,27.38,26.992,27.155,636301,0
+SKYW.US,D,20051207,000000,26.974,27.146,26.233,26.811,783200,0
+SKYW.US,D,20051208,000000,26.677,27.146,26.277,26.568,454671,0
+SKYW.US,D,20051209,000000,26.205,26.267,25.008,25.318,974474,0
+SKYW.US,D,20051212,000000,25.344,25.842,25.344,25.589,908614,0
+SKYW.US,D,20051213,000000,25.308,25.308,24.62,24.766,1024582,0
+SKYW.US,D,20051214,000000,24.655,25.055,24.261,24.586,590260,0
+SKYW.US,D,20051215,000000,24.737,24.737,24.34,24.577,773567,0
+SKYW.US,D,20051216,000000,24.856,25.335,24.756,24.804,981768,0
+SKYW.US,D,20051219,000000,24.964,25.017,24.113,24.14,619387,0
+SKYW.US,D,20051220,000000,24.252,24.447,23.771,24.004,523040,0
+SKYW.US,D,20051221,000000,24.076,24.439,23.967,24.233,760468,0
+SKYW.US,D,20051222,000000,24.242,24.297,23.762,24.113,501288,0
+SKYW.US,D,20051223,000000,23.976,24.83,23.895,24.322,437131,0
+SKYW.US,D,20051227,000000,24.322,24.971,23.985,24.032,475544,0
+SKYW.US,D,20051228,000000,24.032,24.369,23.417,24.306,706620,0
+SKYW.US,D,20051229,000000,24.287,25.516,24.287,25.046,934766,0
+SKYW.US,D,20051230,000000,25.083,25.093,23.771,24.314,764036,0
+SKYW.US,D,20060103,000000,24.493,24.849,23.446,24.104,952657,0
+SKYW.US,D,20060104,000000,24.224,24.899,23.995,24.331,1185725,0
+SKYW.US,D,20060105,000000,24.369,24.936,24.104,24.839,581085,0
+SKYW.US,D,20060106,000000,24.971,25.228,24.439,25.157,640367,0
+SKYW.US,D,20060109,000000,25.254,25.461,24.756,24.849,566794,0
+SKYW.US,D,20060110,000000,24.891,25.103,24.233,24.655,582336,0
+SKYW.US,D,20060111,000000,24.664,24.849,23.083,23.553,1679823,0
+SKYW.US,D,20060112,000000,23.624,24.122,23.389,23.679,906668,0
+SKYW.US,D,20060113,000000,23.57,24.048,23.561,24.013,640823,0
+SKYW.US,D,20060117,000000,23.985,24.548,23.515,23.669,1032368,0
+SKYW.US,D,20060118,000000,23.669,24.62,23.488,24.429,796523,0
+SKYW.US,D,20060119,000000,24.279,24.971,24.215,24.882,581952,0
+SKYW.US,D,20060120,000000,24.891,24.927,23.455,23.553,583331,0
+SKYW.US,D,20060123,000000,23.679,24.039,23.479,23.735,442109,0
+SKYW.US,D,20060124,000000,23.615,24.586,23.615,24.403,528224,0
+SKYW.US,D,20060125,000000,24.306,24.502,23.791,24.095,507876,0
+SKYW.US,D,20060126,000000,24.297,24.34,23.818,24.331,401274,0
+SKYW.US,D,20060127,000000,24.331,25.183,24.057,24.693,587341,0
+SKYW.US,D,20060130,000000,24.821,25.607,24.712,25.572,631182,0
+SKYW.US,D,20060131,000000,25.526,26.549,25.209,26.41,776368,0
+SKYW.US,D,20060201,000000,26.476,26.692,25.796,26.568,600089,0
+SKYW.US,D,20060202,000000,26.403,26.838,25.805,26.712,585339,0
+SKYW.US,D,20060203,000000,26.747,26.775,25.805,26.485,560382,0
+SKYW.US,D,20060206,000000,26.15,26.604,25.589,26.512,505841,0
+SKYW.US,D,20060207,000000,26.205,26.614,25.97,26.059,538792,0
+SKYW.US,D,20060208,000000,26.495,26.854,25.887,26.585,605747,0
+SKYW.US,D,20060209,000000,26.775,26.928,25.175,25.734,2075895,0
+SKYW.US,D,20060210,000000,25.689,25.878,25.254,25.699,1074465,0
+SKYW.US,D,20060213,000000,26.476,26.495,25.842,26.295,1551774,0
+SKYW.US,D,20060214,000000,26.187,27.246,26.105,26.775,1437014,0
+SKYW.US,D,20060215,000000,26.9,27.146,26.568,26.937,884931,0
+SKYW.US,D,20060216,000000,27.39,27.481,26.633,26.965,1244768,0
+SKYW.US,D,20060217,000000,26.928,27.155,26.485,26.684,617589,0
+SKYW.US,D,20060221,000000,26.659,26.956,26.277,26.531,495896,0
+SKYW.US,D,20060222,000000,26.702,26.838,25.805,26.295,553805,0
+SKYW.US,D,20060223,000000,26.196,27.021,26.142,26.332,489467,0
+SKYW.US,D,20060224,000000,26.205,26.41,25.452,25.727,680192,0
+SKYW.US,D,20060227,000000,25.905,26.322,25.753,26.068,487215,0
+SKYW.US,D,20060228,000000,26.15,26.366,25.895,26.223,428344,0
+SKYW.US,D,20060301,000000,26.41,26.42,25.842,26.241,502867,0
+SKYW.US,D,20060302,000000,26.068,26.241,25.617,26.068,487202,0
+SKYW.US,D,20060303,000000,25.988,26.438,25.895,26.097,578159,0
+SKYW.US,D,20060306,000000,26.025,26.16,24.981,25.291,669675,0
+SKYW.US,D,20060307,000000,25.362,25.772,24.35,24.821,599627,0
+SKYW.US,D,20060308,000000,24.804,25.335,24.455,24.99,581517,0
+SKYW.US,D,20060309,000000,24.936,25.443,24.882,25,412203,0
+SKYW.US,D,20060310,000000,24.891,25.461,24.727,25.046,301848,0
+SKYW.US,D,20060313,000000,25.157,25.572,24.99,25.452,643467,0
+SKYW.US,D,20060314,000000,25.344,26.729,25.2,26.594,699814,0
+SKYW.US,D,20060315,000000,26.72,26.785,26.34,26.476,446092,0
+SKYW.US,D,20060316,000000,26.485,26.585,25.859,26.087,490493,0
+SKYW.US,D,20060317,000000,26.287,26.287,25.516,25.796,764204,0
+SKYW.US,D,20060320,000000,25.635,26.249,24.856,26.214,708072,0
+SKYW.US,D,20060321,000000,26.214,26.476,25.254,25.335,696613,0
+SKYW.US,D,20060322,000000,25.526,25.962,25.247,25.923,436697,0
+SKYW.US,D,20060323,000000,25.933,25.933,25.389,25.516,332528,0
+SKYW.US,D,20060324,000000,25.516,25.923,25.516,25.772,341988,0
+SKYW.US,D,20060327,000000,25.689,26.078,25.526,25.607,239705,0
+SKYW.US,D,20060328,000000,25.699,25.708,24.712,24.804,529745,0
+SKYW.US,D,20060329,000000,25.254,26.015,24.936,25.97,811622,0
+SKYW.US,D,20060330,000000,26.025,26.025,25.111,25.254,381936,0
+SKYW.US,D,20060331,000000,25.499,26.604,25.47,26.495,786589,0
+SKYW.US,D,20060403,000000,27.021,27.554,26.34,26.667,935177,0
+SKYW.US,D,20060404,000000,26.72,26.882,26.025,26.169,549322,0
+SKYW.US,D,20060405,000000,26.16,26.457,25.905,26.178,392301,0
+SKYW.US,D,20060406,000000,26.123,26.196,25.617,25.962,539011,0
+SKYW.US,D,20060407,000000,25.452,25.753,23.544,23.744,1726232,0
+SKYW.US,D,20060410,000000,23.725,23.844,23.252,23.579,742198,0
+SKYW.US,D,20060411,000000,23.669,23.913,23.279,23.336,2583495,0
+SKYW.US,D,20060412,000000,23.446,23.735,23.083,23.669,1322202,0
+SKYW.US,D,20060413,000000,23.605,23.716,23.269,23.534,860299,0
+SKYW.US,D,20060417,000000,24.076,24.483,23.279,23.364,1304203,0
+SKYW.US,D,20060418,000000,23.354,23.781,23.316,23.525,811578,0
+SKYW.US,D,20060419,000000,23.615,24.261,23.381,23.534,921057,0
+SKYW.US,D,20060420,000000,23.706,23.706,23.057,23.126,1086994,0
+SKYW.US,D,20060421,000000,23.336,23.507,22.773,23.126,1261556,0
+SKYW.US,D,20060424,000000,23.126,23.437,22.909,23.191,558289,0
+SKYW.US,D,20060425,000000,23.289,23.289,22.403,22.736,1075985,0
+SKYW.US,D,20060426,000000,22.819,22.857,22.384,22.539,810270,0
+SKYW.US,D,20060427,000000,22.486,22.746,22.094,22.179,843449,0
+SKYW.US,D,20060428,000000,22.169,22.169,21.117,21.336,1542436,0
+SKYW.US,D,20060501,000000,21.507,21.93,21.336,21.698,889543,0
+SKYW.US,D,20060502,000000,21.744,21.896,21.263,21.54,663100,0
+SKYW.US,D,20060503,000000,21.68,21.726,21.136,21.398,530749,0
+SKYW.US,D,20060504,000000,21.49,21.904,21.308,21.726,837586,0
+SKYW.US,D,20060505,000000,21.948,21.966,21.549,21.587,407624,0
+SKYW.US,D,20060508,000000,21.559,21.869,21.107,21.29,788385,0
+SKYW.US,D,20060509,000000,21.362,21.559,21.007,21.308,1123051,0
+SKYW.US,D,20060510,000000,21.789,22.965,21.577,22.893,1926631,0
+SKYW.US,D,20060511,000000,22.746,22.938,22.121,22.356,1190196,0
+SKYW.US,D,20060512,000000,22.393,22.393,21.887,21.957,966357,0
+SKYW.US,D,20060515,000000,21.896,22.103,21.272,21.641,949084,0
+SKYW.US,D,20060516,000000,21.735,21.789,20.556,20.831,1924798,0
+SKYW.US,D,20060517,000000,20.648,20.773,19.916,19.978,1264719,0
+SKYW.US,D,20060518,000000,20.174,20.821,20.06,20.431,932553,0
+SKYW.US,D,20060519,000000,20.368,20.611,20.1,20.376,881643,0
+SKYW.US,D,20060522,000000,20.268,20.638,20.006,20.268,605465,0
+SKYW.US,D,20060523,000000,20.468,20.486,19.507,19.561,1047827,0
+SKYW.US,D,20060524,000000,19.48,19.743,18.899,19.426,1365635,0
+SKYW.US,D,20060525,000000,20.692,21.3,20.601,21.126,1708204,0
+SKYW.US,D,20060526,000000,21.227,21.336,20.468,20.961,712398,0
+SKYW.US,D,20060530,000000,21.063,21.2,20.239,20.248,808383,0
+SKYW.US,D,20060531,000000,20.349,21.097,20.296,21.025,876632,0
+SKYW.US,D,20060601,000000,21.162,21.651,20.961,21.651,962491,0
+SKYW.US,D,20060602,000000,21.68,21.824,21.126,21.336,903816,0
+SKYW.US,D,20060605,000000,21.29,21.559,20.903,20.912,706538,0
+SKYW.US,D,20060606,000000,20.999,21.254,19.978,20.876,739927,0
+SKYW.US,D,20060607,000000,20.821,21.272,20.547,20.903,903510,0
+SKYW.US,D,20060608,000000,20.812,21.622,20.376,21.482,1257245,0
+SKYW.US,D,20060609,000000,21.708,22.121,21.516,21.726,1096785,0
+SKYW.US,D,20060612,000000,21.641,21.744,20.792,20.885,947976,0
+SKYW.US,D,20060613,000000,20.821,21.68,20.411,20.601,898208,0
+SKYW.US,D,20060614,000000,20.692,21.025,20.394,20.876,523190,0
+SKYW.US,D,20060615,000000,21.063,21.869,20.812,21.612,726050,0
+SKYW.US,D,20060616,000000,21.577,22.828,21.559,22.348,2015292,0
+SKYW.US,D,20060619,000000,22.356,22.393,21.797,22.131,658131,0
+SKYW.US,D,20060620,000000,22.179,22.666,21.896,22.062,391444,0
+SKYW.US,D,20060621,000000,22.085,22.61,22.085,22.366,610063,0
+SKYW.US,D,20060622,000000,22.339,22.62,21.976,22.577,657505,0
+SKYW.US,D,20060623,000000,22.511,22.585,22.206,22.44,397820,0
+SKYW.US,D,20060626,000000,22.549,22.673,21.832,22.159,555232,0
+SKYW.US,D,20060627,000000,22.103,22.276,21.328,21.345,580122,0
+SKYW.US,D,20060628,000000,21.426,21.632,20.745,21.362,424024,0
+SKYW.US,D,20060629,000000,21.595,22.259,21.318,22.259,832115,0
+SKYW.US,D,20060630,000000,22.179,22.494,21.771,22.449,1005920,0
+SKYW.US,D,20060703,000000,22.539,23.037,22.494,22.975,458194,0
+SKYW.US,D,20060705,000000,22.783,22.893,22.348,22.494,833269,0
+SKYW.US,D,20060706,000000,22.521,22.783,22.468,22.726,495407,0
+SKYW.US,D,20060707,000000,22.717,23.126,22.477,22.61,773403,0
+SKYW.US,D,20060710,000000,22.61,23.181,22.577,22.773,364015,0
+SKYW.US,D,20060711,000000,22.421,22.594,21.68,22.223,789954,0
+SKYW.US,D,20060712,000000,22.15,22.3,21.717,21.78,331780,0
+SKYW.US,D,20060713,000000,21.726,22.121,21.254,21.318,696419,0
+SKYW.US,D,20060714,000000,21.272,21.272,20.529,20.885,757822,0
+SKYW.US,D,20060717,000000,20.727,21.507,20.683,20.936,427790,0
+SKYW.US,D,20060718,000000,20.999,21.622,20.035,21.362,562466,0
+SKYW.US,D,20060719,000000,21.464,22.494,21.454,22.078,787348,0
+SKYW.US,D,20060720,000000,22.069,22.223,21.454,21.559,705140,0
+SKYW.US,D,20060721,000000,21.435,21.435,20.951,21.143,661865,0
+SKYW.US,D,20060724,000000,21.29,22.241,21.29,21.698,474980,0
+SKYW.US,D,20060725,000000,21.661,22.223,21.473,22.052,444298,0
+SKYW.US,D,20060726,000000,21.904,21.986,21.54,21.78,372196,0
+SKYW.US,D,20060727,000000,21.948,22.131,21.172,21.336,489819,0
+SKYW.US,D,20060728,000000,21.49,22.284,21.445,22.214,522427,0
+SKYW.US,D,20060731,000000,22.214,22.259,21.498,21.948,631670,0
+SKYW.US,D,20060801,000000,21.726,21.878,20.945,20.999,634387,0
+SKYW.US,D,20060802,000000,20.961,21.308,20.638,20.755,742502,0
+SKYW.US,D,20060803,000000,20.783,22.111,20.592,21.914,1242628,0
+SKYW.US,D,20060804,000000,22.159,22.62,21.016,21.389,1040999,0
+SKYW.US,D,20060807,000000,21.272,21.281,20.628,20.961,787390,0
+SKYW.US,D,20060808,000000,21.208,21.454,20.674,20.821,822304,0
+SKYW.US,D,20060809,000000,21.044,21.044,20.368,20.431,722783,0
+SKYW.US,D,20060810,000000,20.229,21.531,20.006,21.044,918400,0
+SKYW.US,D,20060811,000000,21.143,21.143,19.821,20.025,572234,0
+SKYW.US,D,20060814,000000,20.268,20.999,20.043,20.501,557910,0
+SKYW.US,D,20060815,000000,20.821,21.19,20.657,20.876,409060,0
+SKYW.US,D,20060816,000000,20.945,21.869,20.945,21.726,761315,0
+SKYW.US,D,20060817,000000,21.717,22.052,21.336,21.603,462528,0
+SKYW.US,D,20060818,000000,21.698,21.698,21.272,21.464,416983,0
+SKYW.US,D,20060821,000000,21.3,21.3,20.692,21.044,328402,0
+SKYW.US,D,20060822,000000,20.99,21.454,20.912,21.245,435439,0
+SKYW.US,D,20060823,000000,21.362,21.806,21.336,21.632,475914,0
+SKYW.US,D,20060824,000000,21.559,21.771,20.945,21.089,405791,0
+SKYW.US,D,20060825,000000,21.007,21.3,20.831,21.063,256570,0
+SKYW.US,D,20060828,000000,21.143,21.995,20.903,21.726,393835,0
+SKYW.US,D,20060829,000000,21.744,22.3,21.559,21.976,438059,0
+SKYW.US,D,20060830,000000,21.976,22.131,21.559,21.914,373057,0
+SKYW.US,D,20060831,000000,22.023,22.033,21.482,21.878,446905,0
+SKYW.US,D,20060901,000000,22.085,22.131,21.417,21.869,378676,0
+SKYW.US,D,20060905,000000,21.966,22.179,21.603,22.121,458653,0
+SKYW.US,D,20060906,000000,21.966,22.062,21.254,21.263,419823,0
+SKYW.US,D,20060907,000000,21.136,22.179,21.089,21.577,503730,0
+SKYW.US,D,20060908,000000,21.698,21.815,21.181,21.641,354868,0
+SKYW.US,D,20060911,000000,21.523,22.085,21.235,21.976,615243,0
+SKYW.US,D,20060912,000000,21.995,22.901,21.815,22.755,682101,0
+SKYW.US,D,20060913,000000,22.828,22.928,22.486,22.838,620381,0
+SKYW.US,D,20060914,000000,22.682,22.755,22.3,22.511,647744,0
+SKYW.US,D,20060915,000000,22.918,23.037,22.494,22.62,1073973,0
+SKYW.US,D,20060918,000000,22.486,22.783,22.356,22.503,475358,0
+SKYW.US,D,20060919,000000,22.938,23.427,22.539,23.326,745558,0
+SKYW.US,D,20060920,000000,23.279,23.507,22.985,23.134,651947,0
+SKYW.US,D,20060921,000000,23.307,23.389,22.594,22.62,425553,0
+SKYW.US,D,20060922,000000,22.539,23.244,22.468,22.901,405747,0
+SKYW.US,D,20060925,000000,23.029,23.381,22.648,23.336,467528,0
+SKYW.US,D,20060926,000000,23.244,23.588,22.918,23.525,743377,0
+SKYW.US,D,20060927,000000,23.354,23.507,22.531,22.62,512803,0
+SKYW.US,D,20060928,000000,22.594,22.884,22.214,22.43,430670,0
+SKYW.US,D,20060929,000000,22.494,22.755,22.15,22.196,515214,0
+SKYW.US,D,20061002,000000,22.284,22.549,21.708,22.269,588460,0
+SKYW.US,D,20061003,000000,22.421,23.01,22.023,22.585,555261,0
+SKYW.US,D,20061004,000000,22.503,23.262,22.494,22.928,533378,0
+SKYW.US,D,20061005,000000,22.975,23.153,22.348,23.1,536126,0
+SKYW.US,D,20061006,000000,23.1,23.209,22.503,22.783,569830,0
+SKYW.US,D,20061009,000000,22.764,23.1,22.169,23.074,339476,0
+SKYW.US,D,20061010,000000,23.181,23.244,22.755,22.867,376095,0
+SKYW.US,D,20061011,000000,22.847,23.446,22.7,23.2,485902,0
+SKYW.US,D,20061012,000000,22.81,24.048,22.81,24.013,548479,0
+SKYW.US,D,20061013,000000,24.048,24.048,23.381,23.57,425593,0
+SKYW.US,D,20061016,000000,23.57,23.958,23.345,23.525,424136,0
+SKYW.US,D,20061017,000000,23.191,23.923,22.847,23.679,486081,0
+SKYW.US,D,20061018,000000,23.307,23.57,22.673,22.947,1107551,0
+SKYW.US,D,20061019,000000,22.975,23.364,22.909,23.244,589721,0
+SKYW.US,D,20061020,000000,23.398,23.94,23.083,23.605,564705,0
+SKYW.US,D,20061023,000000,23.525,24.233,23.427,23.791,784334,0
+SKYW.US,D,20061024,000000,23.827,24.242,23.345,23.744,550384,0
+SKYW.US,D,20061025,000000,23.862,24.195,23.297,23.762,538433,0
+SKYW.US,D,20061026,000000,23.985,24.297,23.661,24.224,714467,0
+SKYW.US,D,20061027,000000,24.242,24.27,23.336,23.634,701322,0
+SKYW.US,D,20061030,000000,23.853,24.35,23.669,24.35,814769,0
+SKYW.US,D,20061031,000000,24.439,24.439,23.679,24.13,911780,0
+SKYW.US,D,20061101,000000,23.976,24.215,23.588,23.588,817603,0
+SKYW.US,D,20061102,000000,23.57,23.615,23.047,23.047,656771,0
+SKYW.US,D,20061103,000000,23.227,23.446,23.037,23.289,458086,0
+SKYW.US,D,20061106,000000,23.262,24.113,23.262,23.887,495503,0
+SKYW.US,D,20061107,000000,23.949,24.629,23.94,24.403,640636,0
+SKYW.US,D,20061108,000000,24.149,24.62,24.13,24.577,767026,0
+SKYW.US,D,20061109,000000,24.548,24.567,24.205,24.34,525593,0
+SKYW.US,D,20061110,000000,24.306,24.655,24.242,24.655,808111,0
+SKYW.US,D,20061113,000000,24.712,25.12,24.465,25,428075,0
+SKYW.US,D,20061114,000000,24.766,25.407,24.455,25.389,474318,0
+SKYW.US,D,20061115,000000,23.172,23.706,22.121,23.488,3946221,0
+SKYW.US,D,20061116,000000,23.471,23.904,23.417,23.744,1345310,0
+SKYW.US,D,20061117,000000,23.669,23.862,23.316,23.515,787877,0
+SKYW.US,D,20061120,000000,23.661,23.725,23.091,23.219,689937,0
+SKYW.US,D,20061121,000000,23.144,23.624,23.091,23.488,575520,0
+SKYW.US,D,20061122,000000,23.534,23.534,23.297,23.455,692686,0
+SKYW.US,D,20061124,000000,23.488,23.488,23.172,23.381,385162,0
+SKYW.US,D,20061127,000000,23.227,23.371,22.603,22.791,924642,0
+SKYW.US,D,20061128,000000,22.783,23.047,22.44,22.717,659585,0
+SKYW.US,D,20061129,000000,22.985,23.144,22.638,22.901,663558,0
+SKYW.US,D,20061130,000000,22.819,22.985,22.63,22.828,672617,0
+SKYW.US,D,20061201,000000,22.867,23.126,22.531,22.63,914336,0
+SKYW.US,D,20061204,000000,22.783,23.091,22.736,22.965,825096,0
+SKYW.US,D,20061205,000000,23.117,23.307,22.755,23.074,830845,0
+SKYW.US,D,20061206,000000,23.019,23.262,22.947,23.083,654452,0
+SKYW.US,D,20061207,000000,23.191,23.488,22.975,23.001,584948,0
+SKYW.US,D,20061208,000000,22.928,23.262,22.726,23.047,415754,0
+SKYW.US,D,20061211,000000,23.057,23.2,22.8,22.957,909445,0
+SKYW.US,D,20061212,000000,22.957,23.108,22.755,22.985,755185,0
+SKYW.US,D,20061213,000000,23.507,23.735,23.108,23.172,716660,0
+SKYW.US,D,20061214,000000,23.172,23.437,22.928,23.019,621979,0
+SKYW.US,D,20061215,000000,22.938,23.488,22.857,22.992,1180324,0
+SKYW.US,D,20061218,000000,23.083,23.534,22.81,22.901,618885,0
+SKYW.US,D,20061219,000000,22.819,22.838,22.348,22.638,941992,0
+SKYW.US,D,20061220,000000,22.726,22.746,22.477,22.539,481355,0
+SKYW.US,D,20061221,000000,22.63,23.108,22.284,22.421,680688,0
+SKYW.US,D,20061222,000000,22.503,23.037,22.43,22.594,663721,0
+SKYW.US,D,20061226,000000,22.666,23.047,22.666,22.928,651894,0
+SKYW.US,D,20061227,000000,22.947,23.262,22.918,23.172,730945,0
+SKYW.US,D,20061228,000000,23.172,23.455,23.074,23.219,921991,0
+SKYW.US,D,20061229,000000,23.534,23.534,23.083,23.091,566458,0
+SKYW.US,D,20070103,000000,23.279,23.744,23.2,23.471,1069065,0
+SKYW.US,D,20070104,000000,23.553,24.215,23.544,24.048,869424,0
+SKYW.US,D,20070105,000000,24.057,24.057,23.389,23.879,979363,0
+SKYW.US,D,20070108,000000,24.252,24.439,23.753,24.386,885113,0
+SKYW.US,D,20070109,000000,24.586,24.727,24.261,24.674,858947,0
+SKYW.US,D,20070110,000000,24.586,24.804,24.159,24.586,699802,0
+SKYW.US,D,20070111,000000,24.604,25.2,24.447,25.175,697550,0
+SKYW.US,D,20070112,000000,25.183,25.209,24.737,25.111,590924,0
+SKYW.US,D,20070116,000000,24.646,25.787,24.483,25.734,1153385,0
+SKYW.US,D,20070117,000000,25.607,25.727,24.493,24.664,740210,0
+SKYW.US,D,20070118,000000,24.567,24.794,24.076,24.306,538252,0
+SKYW.US,D,20070119,000000,24.177,24.849,24.13,24.804,400881,0
+SKYW.US,D,20070122,000000,24.891,24.891,23.87,24.149,589398,0
+SKYW.US,D,20070123,000000,24.022,24.314,23.879,24.095,631082,0
+SKYW.US,D,20070124,000000,24.159,24.882,24.076,24.811,661581,0
+SKYW.US,D,20070125,000000,24.804,24.891,24.122,24.261,510012,0
+SKYW.US,D,20070126,000000,24.322,24.369,23.753,24.095,545143,0
+SKYW.US,D,20070129,000000,23.949,24.693,23.94,24.465,518383,0
+SKYW.US,D,20070130,000000,24.474,24.674,24.195,24.35,514581,0
+SKYW.US,D,20070131,000000,24.186,24.62,23.985,24.567,531531,0
+SKYW.US,D,20070201,000000,24.712,24.712,24.447,24.62,517087,0
+SKYW.US,D,20070202,000000,24.776,25.103,24.447,24.804,588227,0
+SKYW.US,D,20070205,000000,24.804,24.804,24.403,24.52,694706,0
+SKYW.US,D,20070206,000000,24.455,24.539,24.177,24.297,856269,0
+SKYW.US,D,20070207,000000,24.423,24.747,23.985,24.53,827294,0
+SKYW.US,D,20070208,000000,24.394,24.72,24.159,24.502,691258,0
+SKYW.US,D,20070209,000000,24.465,24.614,24.067,24.122,482714,0
+SKYW.US,D,20070212,000000,24.13,24.502,23.949,24.048,487712,0
+SKYW.US,D,20070213,000000,24.186,24.646,24.186,24.474,346087,0
+SKYW.US,D,20070214,000000,24.502,24.804,24.423,24.474,266215,0
+SKYW.US,D,20070215,000000,24.34,24.674,24.186,24.287,340390,0
+SKYW.US,D,20070216,000000,24.287,24.331,23.985,24.149,275309,0
+SKYW.US,D,20070220,000000,24.186,24.703,24.032,24.567,353427,0
+SKYW.US,D,20070221,000000,24.403,24.72,24.27,24.684,392406,0
+SKYW.US,D,20070222,000000,24.747,24.981,24.567,24.882,469948,0
+SKYW.US,D,20070223,000000,24.821,24.849,24.252,24.314,454298,0
+SKYW.US,D,20070226,000000,24.287,24.287,23.958,24.095,406941,0
+SKYW.US,D,20070227,000000,23.94,23.976,23.047,23.1,670638,0
+SKYW.US,D,20070228,000000,23.1,23.534,22.857,23.126,554651,0
+SKYW.US,D,20070301,000000,23.269,23.471,22.63,23.134,446817,0
+SKYW.US,D,20070302,000000,22.975,23.354,22.521,22.531,414815,0
+SKYW.US,D,20070305,000000,22.486,23.066,22.356,22.356,521808,0
+SKYW.US,D,20070306,000000,22.567,22.965,22.421,22.764,728427,0
+SKYW.US,D,20070307,000000,22.726,23.181,22.648,23.037,624470,0
+SKYW.US,D,20070308,000000,23.144,23.408,22.909,23.326,563786,0
+SKYW.US,D,20070309,000000,23.544,24.177,23.417,24.004,841528,0
+SKYW.US,D,20070312,000000,23.958,24.186,23.818,24.022,559046,0
+SKYW.US,D,20070313,000000,23.879,23.879,23.126,23.172,444537,0
+SKYW.US,D,20070314,000000,23.126,23.462,22.965,23.172,711427,0
+SKYW.US,D,20070315,000000,23.144,23.844,23.144,23.8,477866,0
+SKYW.US,D,20070316,000000,23.781,24.177,23.553,23.735,951891,0
+SKYW.US,D,20070319,000000,23.853,24.159,23.753,24.004,390258,0
+SKYW.US,D,20070320,000000,23.949,24.439,23.94,24.429,309717,0
+SKYW.US,D,20070321,000000,24.413,25.008,24.314,25.008,401327,0
+SKYW.US,D,20070322,000000,24.964,25.046,24.35,24.394,425659,0
+SKYW.US,D,20070323,000000,24.429,24.72,24.306,24.646,297396,0
+SKYW.US,D,20070326,000000,24.558,24.664,23.995,24.186,328455,0
+SKYW.US,D,20070327,000000,24.13,24.306,23.679,23.879,321020,0
+SKYW.US,D,20070328,000000,23.706,23.827,23.364,23.57,734639,0
+SKYW.US,D,20070329,000000,23.771,24.104,23.507,24.076,475830,0
+SKYW.US,D,20070330,000000,24.104,24.413,23.827,24.287,483432,0
+SKYW.US,D,20070402,000000,24.378,24.386,23.967,24.287,514398,0
+SKYW.US,D,20070403,000000,24.447,24.891,24.386,24.586,570001,0
+SKYW.US,D,20070404,000000,24.747,25.335,24.614,25.093,748407,0
+SKYW.US,D,20070405,000000,25.074,25.344,25.017,25.027,409582,0
+SKYW.US,D,20070409,000000,25.157,25.362,24.703,25.247,456141,0
+SKYW.US,D,20070410,000000,25.335,25.48,25.017,25.37,397917,0
+SKYW.US,D,20070411,000000,25.389,25.389,24.811,25.064,590055,0
+SKYW.US,D,20070412,000000,25.055,25.064,24.167,24.474,1151944,0
+SKYW.US,D,20070413,000000,24.447,24.804,24.076,24.447,1349634,0
+SKYW.US,D,20070416,000000,24.604,25.103,24.604,25.017,595013,0
+SKYW.US,D,20070417,000000,24.971,25.389,24.971,25.228,492365,0
+SKYW.US,D,20070418,000000,25.165,25.598,25.111,25.301,407789,0
+SKYW.US,D,20070419,000000,25.157,25.572,25.036,25.183,684451,0
+SKYW.US,D,20070420,000000,25.535,25.651,25.183,25.407,505919,0
+SKYW.US,D,20070423,000000,25.238,25.461,25.12,25.443,623536,0
+SKYW.US,D,20070424,000000,25.443,25.554,24.899,25.192,551531,0
+SKYW.US,D,20070425,000000,25.281,25.887,25.027,25.499,808192,0
+SKYW.US,D,20070426,000000,25.443,25.627,25.138,25.301,540286,0
+SKYW.US,D,20070427,000000,25.272,25.318,24.684,24.737,854588,0
+SKYW.US,D,20070430,000000,24.882,25.228,24.595,24.629,1044050,0
+SKYW.US,D,20070501,000000,24.664,25.111,24.567,24.919,1121015,0
+SKYW.US,D,20070502,000000,24.909,24.909,24.104,24.369,1580723,0
+SKYW.US,D,20070503,000000,24.159,25.027,24.159,24.727,1706187,0
+SKYW.US,D,20070504,000000,24.674,24.839,23.725,23.879,1385165,0
+SKYW.US,D,20070507,000000,23.853,24.252,23.8,24.086,808573,0
+SKYW.US,D,20070508,000000,23.913,23.976,23.455,23.844,1645349,0
+SKYW.US,D,20070509,000000,23.661,24.022,23.644,23.895,878748,0
+SKYW.US,D,20070510,000000,23.81,23.87,23.471,23.579,896405,0
+SKYW.US,D,20070511,000000,23.725,23.976,23.336,23.8,573208,0
+SKYW.US,D,20070514,000000,23.669,23.81,23.455,23.507,631302,0
+SKYW.US,D,20070515,000000,23.515,23.8,23.029,23.134,1085214,0
+SKYW.US,D,20070516,000000,23.269,23.862,23.181,23.507,624005,0
+SKYW.US,D,20070517,000000,23.498,23.93,23.498,23.762,724116,0
+SKYW.US,D,20070518,000000,23.862,23.87,23.446,23.781,540674,0
+SKYW.US,D,20070521,000000,23.596,23.976,23.561,23.887,429014,0
+SKYW.US,D,20070522,000000,23.958,24.493,23.791,24.439,1031228,0
+SKYW.US,D,20070523,000000,24.439,24.439,24.104,24.14,624734,0
+SKYW.US,D,20070524,000000,24.242,24.429,23.985,24.261,666908,0
+SKYW.US,D,20070525,000000,24.34,24.369,24.032,24.14,478524,0
+SKYW.US,D,20070529,000000,24.14,24.331,24.032,24.287,400590,0
+SKYW.US,D,20070530,000000,24.095,24.655,24.004,24.646,599822,0
+SKYW.US,D,20070531,000000,24.693,25.157,24.664,24.919,736287,0
+SKYW.US,D,20070601,000000,24.891,25.272,24.804,25.165,1038698,0
+SKYW.US,D,20070604,000000,25.165,25.247,24.971,25.147,856915,0
+SKYW.US,D,20070605,000000,25.12,25.263,25.064,25.192,690122,0
+SKYW.US,D,20070606,000000,24.99,25.055,24.882,24.971,682424,0
+SKYW.US,D,20070607,000000,25.165,25.192,24.712,24.766,915578,0
+SKYW.US,D,20070608,000000,24.664,25.074,24.646,25,450222,0
+SKYW.US,D,20070611,000000,24.981,25.111,24.756,24.909,530835,0
+SKYW.US,D,20070612,000000,24.811,24.866,24.149,24.252,678187,0
+SKYW.US,D,20070613,000000,24.322,24.577,23.995,24.242,638506,0
+SKYW.US,D,20070614,000000,24.34,25.055,24.261,24.927,526802,0
+SKYW.US,D,20070615,000000,25.281,25.301,24.595,24.693,979712,0
+SKYW.US,D,20070618,000000,24.693,25.008,24.586,24.971,484117,0
+SKYW.US,D,20070619,000000,24.899,25.103,24.849,24.99,426701,0
+SKYW.US,D,20070620,000000,25.093,25.272,24.811,24.849,423449,0
+SKYW.US,D,20070621,000000,24.72,24.756,24.177,24.34,640929,0
+SKYW.US,D,20070622,000000,24.35,24.386,23.661,23.895,1916114,0
+SKYW.US,D,20070625,000000,23.827,24.261,23.744,24.004,654089,0
+SKYW.US,D,20070626,000000,23.525,23.596,22.459,22.494,1874231,0
+SKYW.US,D,20070627,000000,22.356,22.511,21.85,22.477,1057556,0
+SKYW.US,D,20070628,000000,21.789,22.366,21.498,22.078,1197933,0
+SKYW.US,D,20070629,000000,22.159,22.259,21.445,21.569,1196843,0
+SKYW.US,D,20070702,000000,21.641,21.688,21.389,21.622,1106167,0
+SKYW.US,D,20070703,000000,21.698,21.824,21.595,21.797,947687,0
+SKYW.US,D,20070705,000000,21.86,22.131,21.595,22.042,816794,0
+SKYW.US,D,20070706,000000,21.948,22.223,21.832,22.111,517383,0
+SKYW.US,D,20070709,000000,22.033,22.319,21.995,22.269,688352,0
+SKYW.US,D,20070710,000000,22.214,22.31,21.735,21.832,722511,0
+SKYW.US,D,20070711,000000,21.78,21.995,21.49,21.68,525826,0
+SKYW.US,D,20070712,000000,21.815,21.966,21.651,21.966,607581,0
+SKYW.US,D,20070713,000000,22.005,22.042,21.587,21.68,539927,0
+SKYW.US,D,20070716,000000,21.587,21.754,21.398,21.54,502037,0
+SKYW.US,D,20070717,000000,21.54,21.744,21.417,21.507,495420,0
+SKYW.US,D,20070718,000000,21.435,21.595,21.181,21.507,542054,0
+SKYW.US,D,20070719,000000,21.603,21.763,21.464,21.708,435519,0
+SKYW.US,D,20070720,000000,21.717,21.797,20.971,21.245,789541,0
+SKYW.US,D,20070723,000000,21.245,21.708,20.951,21.362,861793,0
+SKYW.US,D,20070724,000000,21.181,21.498,20.783,20.802,697984,0
+SKYW.US,D,20070725,000000,20.951,21.097,20.628,20.92,719505,0
+SKYW.US,D,20070726,000000,20.648,20.876,19.804,20.322,918563,0
+SKYW.US,D,20070727,000000,20.296,20.468,19.705,19.986,767980,0
+SKYW.US,D,20070730,000000,20.792,20.802,19.821,20.519,928294,0
+SKYW.US,D,20070731,000000,20.821,21.107,20.174,20.193,779755,0
+SKYW.US,D,20070801,000000,20.1,20.459,19.95,20.385,662509,0
+SKYW.US,D,20070802,000000,20.519,20.893,20.221,20.477,754827,0
+SKYW.US,D,20070803,000000,20.519,20.573,19.804,19.86,910516,0
+SKYW.US,D,20070806,000000,19.889,20.538,19.251,20.494,1425316,0
+SKYW.US,D,20070807,000000,20.296,20.999,20.202,20.611,1290012,0
+SKYW.US,D,20070808,000000,21.354,21.708,20.821,21.044,1344260,0
+SKYW.US,D,20070809,000000,21.832,22.131,20.755,22.015,1544611,0
+SKYW.US,D,20070810,000000,21.78,22.819,21.362,22.7,1417160,0
+SKYW.US,D,20070813,000000,22.764,23.019,21.641,22.121,769542,0
+SKYW.US,D,20070814,000000,22.269,22.884,21.806,21.842,510359,0
+SKYW.US,D,20070815,000000,21.744,22.169,20.529,20.582,687562,0
+SKYW.US,D,20070816,000000,20.477,22.276,20.137,22.131,892839,0
+SKYW.US,D,20070817,000000,22.726,22.746,21.744,22.511,1027942,0
+SKYW.US,D,20070820,000000,22.63,22.867,22.366,22.594,453232,0
+SKYW.US,D,20070821,000000,22.558,22.965,22.121,22.61,472327,0
+SKYW.US,D,20070822,000000,22.867,22.957,22.459,22.773,600601,0
+SKYW.US,D,20070823,000000,22.928,22.928,22.339,22.494,296040,0
+SKYW.US,D,20070824,000000,22.477,23.047,22.44,23.029,192913,0
+SKYW.US,D,20070827,000000,22.965,22.975,22.503,22.567,306548,0
+SKYW.US,D,20070828,000000,22.503,22.567,21.482,21.49,546324,0
+SKYW.US,D,20070829,000000,21.651,22.603,21.435,22.539,405319,0
+SKYW.US,D,20070830,000000,22.276,22.791,22.078,22.348,380460,0
+SKYW.US,D,20070831,000000,22.63,22.901,22.231,22.746,229641,0
+SKYW.US,D,20070904,000000,22.666,22.884,22.549,22.7,376511,0
+SKYW.US,D,20070905,000000,22.603,22.638,21.824,21.904,656350,0
+SKYW.US,D,20070906,000000,21.887,21.995,21.507,21.641,381359,0
+SKYW.US,D,20070907,000000,21.516,21.708,21.107,21.181,474306,0
+SKYW.US,D,20070910,000000,21.308,21.445,20.773,20.857,289647,0
+SKYW.US,D,20070911,000000,20.928,21.464,20.848,21.426,296213,0
+SKYW.US,D,20070912,000000,21.389,21.417,20.936,20.971,365076,0
+SKYW.US,D,20070913,000000,21.117,21.54,20.831,21.245,285701,0
+SKYW.US,D,20070914,000000,21.153,21.328,20.971,21.136,302354,0
+SKYW.US,D,20070917,000000,21.035,21.181,20.936,20.98,462423,0
+SKYW.US,D,20070918,000000,21.097,22.062,20.92,22.042,429499,0
+SKYW.US,D,20070919,000000,22.111,22.648,21.957,22.43,403762,0
+SKYW.US,D,20070920,000000,22.366,22.577,22.25,22.403,374448,0
+SKYW.US,D,20070921,000000,22.783,23.047,22.585,22.755,996914,0
+SKYW.US,D,20070924,000000,22.7,22.819,22.223,22.403,539868,0
+SKYW.US,D,20070925,000000,22.214,22.521,21.887,22.477,703729,0
+SKYW.US,D,20070926,000000,22.585,23.037,22.494,22.909,403942,0
+SKYW.US,D,20070927,000000,23.083,23.083,22.69,22.957,411125,0
+SKYW.US,D,20070928,000000,22.893,23.153,22.783,22.783,411712,0
+SKYW.US,D,20071001,000000,22.791,23.427,22.69,23.236,527296,0
+SKYW.US,D,20071002,000000,23.219,23.895,23.172,23.762,578942,0
+SKYW.US,D,20071003,000000,23.596,23.735,23.326,23.624,453184,0
+SKYW.US,D,20071004,000000,23.762,23.887,23.534,23.706,347786,0
+SKYW.US,D,20071005,000000,23.985,24.14,23.624,23.716,454195,0
+SKYW.US,D,20071008,000000,23.596,24.076,23.408,23.596,440045,0
+SKYW.US,D,20071009,000000,23.615,24.039,23.488,23.836,424137,0
+SKYW.US,D,20071010,000000,23.706,24.122,23.446,24.039,386446,0
+SKYW.US,D,20071011,000000,24.13,24.13,23.634,23.81,600804,0
+SKYW.US,D,20071012,000000,23.791,24.413,23.661,24.386,469331,0
+SKYW.US,D,20071015,000000,24.359,24.483,24.013,24.314,759881,0
+SKYW.US,D,20071016,000000,24.195,24.52,24.086,24.314,780871,0
+SKYW.US,D,20071017,000000,24.52,24.567,24.067,24.297,437072,0
+SKYW.US,D,20071018,000000,24.159,24.637,23.995,24.429,744665,0
+SKYW.US,D,20071019,000000,24.439,24.439,23.437,23.455,866030,0
+SKYW.US,D,20071022,000000,23.209,24.104,23.083,23.706,567188,0
+SKYW.US,D,20071023,000000,24.013,24.429,23.525,24.35,463636,0
+SKYW.US,D,20071024,000000,24.113,24.483,23.596,24.224,612840,0
+SKYW.US,D,20071025,000000,24.261,24.359,23.94,24.076,616414,0
+SKYW.US,D,20071026,000000,24.369,24.72,24.048,24.586,400216,0
+SKYW.US,D,20071029,000000,24.664,24.72,24.095,24.378,363491,0
+SKYW.US,D,20071030,000000,24.297,24.637,24.086,24.378,393685,0
+SKYW.US,D,20071031,000000,24.455,24.882,24.279,24.703,389133,0
+SKYW.US,D,20071101,000000,24.314,24.483,23.818,23.976,609366,0
+SKYW.US,D,20071102,000000,24.242,24.297,23.389,24.013,495805,0
+SKYW.US,D,20071105,000000,23.735,23.985,23.417,23.827,369741,0
+SKYW.US,D,20071106,000000,23.762,24.614,23.316,24.048,520475,0
+SKYW.US,D,20071107,000000,23.762,23.879,23.01,23.244,583875,0
+SKYW.US,D,20071108,000000,23.2,24.595,22.965,24.386,1139515,0
+SKYW.US,D,20071109,000000,24.548,25.238,24.205,24.971,737634,0
+SKYW.US,D,20071112,000000,24.72,25.344,24.53,24.981,966530,0
+SKYW.US,D,20071113,000000,25.272,26.702,25.175,26.241,1147479,0
+SKYW.US,D,20071114,000000,26.358,26.438,25.461,25.598,871273,0
+SKYW.US,D,20071115,000000,23.634,24.821,23.624,24.413,1146521,0
+SKYW.US,D,20071116,000000,24.474,24.604,23.047,23.437,1044026,0
+SKYW.US,D,20071119,000000,23.144,23.144,22.15,22.241,709097,0
+SKYW.US,D,20071120,000000,22.196,22.503,21.218,21.797,863213,0
+SKYW.US,D,20071121,000000,21.622,22.666,21.254,22.005,596892,0
+SKYW.US,D,20071123,000000,22.269,22.558,22.023,22.449,166366,0
+SKYW.US,D,20071126,000000,22.421,22.421,21.498,21.498,538306,0
+SKYW.US,D,20071127,000000,21.603,22.196,21.523,22.14,647998,0
+SKYW.US,D,20071128,000000,23.117,23.354,22.259,23.219,864665,0
+SKYW.US,D,20071129,000000,23.117,23.336,22.828,22.847,599634,0
+SKYW.US,D,20071130,000000,23.262,23.818,23.227,23.818,1019736,0
+SKYW.US,D,20071203,000000,23.976,24.429,23.781,23.836,497856,0
+SKYW.US,D,20071204,000000,23.57,23.949,23.269,23.887,881777,0
+SKYW.US,D,20071205,000000,24.306,24.306,23.753,24.113,343878,0
+SKYW.US,D,20071206,000000,24.057,24.629,24.057,24.629,350543,0
+SKYW.US,D,20071207,000000,24.646,25.12,24.474,24.794,257939,0
+SKYW.US,D,20071210,000000,24.785,25.389,24.439,25.318,699328,0
+SKYW.US,D,20071211,000000,25.318,25.335,24.195,24.224,460759,0
+SKYW.US,D,20071212,000000,24.919,24.981,23.588,23.87,436322,0
+SKYW.US,D,20071213,000000,23.669,24.577,23.279,24.314,539334,0
+SKYW.US,D,20071214,000000,24.004,24.604,23.624,24.186,448284,0
+SKYW.US,D,20071217,000000,23.94,24.215,23.615,23.615,279169,0
+SKYW.US,D,20071218,000000,23.862,24.439,23.596,24.224,424225,0
+SKYW.US,D,20071219,000000,24.057,24.359,23.81,24.261,447715,0
+SKYW.US,D,20071220,000000,23.596,24.493,23.596,24.429,500616,0
+SKYW.US,D,20071221,000000,24.614,25.027,24.586,24.874,1306461,0
+SKYW.US,D,20071224,000000,24.99,25.209,24.604,24.955,233658,0
+SKYW.US,D,20071226,000000,24.684,25.046,24.604,24.737,429679,0
+SKYW.US,D,20071227,000000,24.776,25.344,24.233,24.297,343330,0
+SKYW.US,D,20071228,000000,24.684,25.103,24.215,24.439,320177,0
+SKYW.US,D,20071231,000000,24.455,24.646,24.013,24.306,355677,0
+SKYW.US,D,20080102,000000,24.186,24.35,23.544,24.113,591819,0
+SKYW.US,D,20080103,000000,24.215,24.614,24.013,24.032,529665,0
+SKYW.US,D,20080104,000000,23.661,24.022,23.534,23.81,554526,0
+SKYW.US,D,20080107,000000,23.725,23.895,23.162,23.488,856688,0
+SKYW.US,D,20080108,000000,23.553,23.753,22.231,22.259,685405,0
+SKYW.US,D,20080109,000000,22.179,22.577,21.651,22.43,662645,0
+SKYW.US,D,20080110,000000,22.214,23.716,22.078,23.066,972094,0
+SKYW.US,D,20080111,000000,22.918,22.918,22.042,22.25,990215,0
+SKYW.US,D,20080114,000000,22.223,22.577,22.052,22.421,404522,0
+SKYW.US,D,20080115,000000,22.069,22.791,22.023,22.567,686314,0
+SKYW.US,D,20080116,000000,22.023,23.219,21.976,22.838,615806,0
+SKYW.US,D,20080117,000000,22.875,23.498,22.375,22.421,634370,0
+SKYW.US,D,20080118,000000,22.412,23.029,21.688,22.356,728866,0
+SKYW.US,D,20080122,000000,21.435,22.63,21.426,22.052,685358,0
+SKYW.US,D,20080123,000000,21.49,23.8,21.318,23.561,857508,0
+SKYW.US,D,20080124,000000,23.596,23.781,22.783,22.838,559708,0
+SKYW.US,D,20080125,000000,23.219,23.498,22.468,22.638,425461,0
+SKYW.US,D,20080128,000000,22.503,23.074,22.187,22.867,443554,0
+SKYW.US,D,20080129,000000,22.957,23.437,22.585,23.117,363249,0
+SKYW.US,D,20080130,000000,22.909,23.81,22.838,23.144,536315,0
+SKYW.US,D,20080131,000000,22.81,23.985,22.682,23.553,754209,0
+SKYW.US,D,20080201,000000,23.525,23.913,22.975,23.904,637926,0
+SKYW.US,D,20080204,000000,23.791,23.836,23.269,23.408,573856,0
+SKYW.US,D,20080205,000000,22.893,23.716,22.893,23.181,442612,0
+SKYW.US,D,20080206,000000,23.417,24.104,23.074,23.354,608609,0
+SKYW.US,D,20080207,000000,23.605,23.895,22.938,23.181,661081,0
+SKYW.US,D,20080208,000000,23.134,23.364,22.494,22.947,500309,0
+SKYW.US,D,20080211,000000,22.648,22.648,21.995,22.293,665401,0
+SKYW.US,D,20080212,000000,22.366,22.909,21.523,21.67,682781,0
+SKYW.US,D,20080213,000000,21.842,22.052,21.435,21.921,674534,0
+SKYW.US,D,20080214,000000,21.93,22.062,21.426,21.49,817346,0
+SKYW.US,D,20080215,000000,21.726,22.241,21.473,22.052,555291,0
+SKYW.US,D,20080219,000000,21.454,21.516,21.063,21.345,1108965,0
+SKYW.US,D,20080220,000000,21.235,21.445,20.951,21.362,673624,0
+SKYW.US,D,20080221,000000,21.549,21.726,21.054,21.172,712061,0
+SKYW.US,D,20080222,000000,21.208,21.227,20.573,20.951,637642,0
+SKYW.US,D,20080225,000000,20.92,21.68,20.666,21.49,550876,0
+SKYW.US,D,20080226,000000,21.3,21.641,20.903,21.426,549208,0
+SKYW.US,D,20080227,000000,21.272,21.407,20.999,21.19,598498,0
+SKYW.US,D,20080228,000000,21.063,21.208,20.287,20.449,741323,0
+SKYW.US,D,20080229,000000,20.155,20.411,20.006,20.025,839295,0
+SKYW.US,D,20080303,000000,20.109,20.376,19.269,19.535,729895,0
+SKYW.US,D,20080304,000000,19.399,19.996,19.259,19.86,1036594,0
+SKYW.US,D,20080305,000000,19.959,20.601,19.724,20.494,743266,0
+SKYW.US,D,20080306,000000,20.368,20.717,19.507,19.589,754135,0
+SKYW.US,D,20080307,000000,19.351,20.193,19.332,19.75,648337,0
+SKYW.US,D,20080310,000000,19.788,20.084,19.304,19.361,613921,0
+SKYW.US,D,20080311,000000,19.869,20.322,19.351,20.277,816373,0
+SKYW.US,D,20080312,000000,20.322,20.322,18.474,18.538,1397131,0
+SKYW.US,D,20080313,000000,18.24,19.259,18.102,19.2,731369,0
+SKYW.US,D,20080314,000000,19.407,19.445,18.338,18.726,806923,0
+SKYW.US,D,20080317,000000,18.278,18.744,18.156,18.494,1036928,0
+SKYW.US,D,20080318,000000,18.964,19.48,18.503,19.351,886402,0
+SKYW.US,D,20080319,000000,19.515,19.86,18.655,18.655,1298998,0
+SKYW.US,D,20080320,000000,18.863,19.322,18.484,18.926,1928520,0
+SKYW.US,D,20080324,000000,19.046,19.64,18.88,19.417,708599,0
+SKYW.US,D,20080325,000000,19.38,19.597,19.19,19.269,906531,0
+SKYW.US,D,20080326,000000,19.215,19.535,18.844,19.001,617136,0
+SKYW.US,D,20080327,000000,19.084,19.58,18.863,19.01,643693,0
+SKYW.US,D,20080328,000000,18.973,19.417,18.973,19.118,915891,0
+SKYW.US,D,20080331,000000,19.146,19.426,18.684,19.118,686237,0
+SKYW.US,D,20080401,000000,19.407,19.831,19.278,19.705,549635,0
+SKYW.US,D,20080402,000000,19.515,19.668,19.018,19.127,600984,0
+SKYW.US,D,20080403,000000,18.899,19.417,18.557,18.955,686568,0
+SKYW.US,D,20080404,000000,19.01,19.259,18.622,18.936,441909,0
+SKYW.US,D,20080407,000000,18.992,19.146,18.665,18.825,429263,0
+SKYW.US,D,20080408,000000,18.674,18.992,18.594,18.648,665054,0
+SKYW.US,D,20080409,000000,18.639,18.816,17.788,17.941,521472,0
+SKYW.US,D,20080410,000000,17.905,18.494,17.624,17.843,961191,0
+SKYW.US,D,20080411,000000,17.624,17.978,17.053,17.234,663522,0
+SKYW.US,D,20080414,000000,17.273,17.807,17.273,17.559,622222,0
+SKYW.US,D,20080415,000000,17.643,17.807,16.619,16.946,982982,0
+SKYW.US,D,20080416,000000,16.982,17.731,16.973,17.289,698363,0
+SKYW.US,D,20080417,000000,17.225,17.4,16.836,17.088,417490,0
+SKYW.US,D,20080418,000000,17.443,17.797,17.297,17.522,559983,0
+SKYW.US,D,20080421,000000,17.307,17.496,16.884,16.911,440341,0
+SKYW.US,D,20080422,000000,16.79,16.929,15.542,15.55,1654838,0
+SKYW.US,D,20080423,000000,15.65,15.685,14.963,15.062,1107344,0
+SKYW.US,D,20080424,000000,15.089,15.74,14.973,15.533,794235,0
+SKYW.US,D,20080425,000000,15.624,15.84,15.116,15.616,957422,0
+SKYW.US,D,20080428,000000,15.569,16.364,15.17,16.266,936006,0
+SKYW.US,D,20080429,000000,16.3,17.08,16.266,16.973,808637,0
+SKYW.US,D,20080430,000000,17,17.604,16.982,17.225,949282,0
+SKYW.US,D,20080501,000000,16.799,17.941,16.799,17.778,830744,0
+SKYW.US,D,20080502,000000,17.96,18.057,17.197,17.652,856968,0
+SKYW.US,D,20080505,000000,17.496,17.778,17.125,17.417,796702,0
+SKYW.US,D,20080506,000000,17.225,17.895,16.982,17.053,705876,0
+SKYW.US,D,20080507,000000,17.852,17.852,16.503,16.629,771237,0
+SKYW.US,D,20080508,000000,15.924,16.496,15.924,16.058,627297,0
+SKYW.US,D,20080509,000000,15.868,16.355,15.695,16.203,667921,0
+SKYW.US,D,20080512,000000,16.193,16.562,16.166,16.52,532139,0
+SKYW.US,D,20080513,000000,16.528,16.884,15.932,16.496,888973,0
+SKYW.US,D,20080514,000000,16.52,16.919,16.458,16.657,598656,0
+SKYW.US,D,20080515,000000,16.691,16.874,16.3,16.619,620810,0
+SKYW.US,D,20080516,000000,16.683,16.744,15.794,15.831,1193438,0
+SKYW.US,D,20080519,000000,15.758,15.904,15.199,15.35,920967,0
+SKYW.US,D,20080520,000000,15.334,15.794,15.035,15.309,557935,0
+SKYW.US,D,20080521,000000,15.343,15.714,14.092,14.157,976980,0
+SKYW.US,D,20080522,000000,14.175,14.41,13.86,14.012,711572,0
+SKYW.US,D,20080523,000000,13.94,14.166,13.434,13.459,658710,0
+SKYW.US,D,20080527,000000,13.551,14.121,13.533,14.03,606211,0
+SKYW.US,D,20080528,000000,14.15,14.337,13.504,13.576,827731,0
+SKYW.US,D,20080529,000000,13.559,14.274,13.523,14.075,1357041,0
+SKYW.US,D,20080530,000000,14.157,14.238,13.686,13.994,639008,0
+SKYW.US,D,20080602,000000,13.958,14.248,13.677,13.965,862438,0
+SKYW.US,D,20080603,000000,14.111,14.175,13.823,13.893,1026893,0
+SKYW.US,D,20080604,000000,14.491,14.77,13.869,14.456,886013,0
+SKYW.US,D,20080605,000000,14.53,15.35,14.102,15.343,865558,0
+SKYW.US,D,20080606,000000,14.946,14.963,14.328,14.363,1257722,0
+SKYW.US,D,20080609,000000,14.448,14.645,14.03,14.157,891312,0
+SKYW.US,D,20080610,000000,14.021,14.548,13.695,13.797,1081487,0
+SKYW.US,D,20080611,000000,13.788,14.111,13.63,13.63,1332372,0
+SKYW.US,D,20080612,000000,13.805,14.075,12.854,13.115,968584,0
+SKYW.US,D,20080613,000000,13.288,13.288,12.598,12.963,941741,0
+SKYW.US,D,20080616,000000,12.963,13.153,12.646,12.955,1060399,0
+SKYW.US,D,20080617,000000,12.981,13.169,12.798,12.807,1311038,0
+SKYW.US,D,20080618,000000,12.537,13.043,12.447,12.51,1050559,0
+SKYW.US,D,20080619,000000,12.501,13.851,12.501,13.842,878107,0
+SKYW.US,D,20080620,000000,13.723,13.723,12.302,12.563,1407137,0
+SKYW.US,D,20080623,000000,12.527,12.636,11.922,11.931,896575,0
+SKYW.US,D,20080624,000000,11.922,12.32,11.478,11.859,915351,0
+SKYW.US,D,20080625,000000,11.85,12.671,11.85,12.32,738043,0
+SKYW.US,D,20080626,000000,12.229,12.437,11.603,11.621,580896,0
+SKYW.US,D,20080627,000000,11.621,11.966,11.381,11.959,1322309,0
+SKYW.US,D,20080630,000000,11.912,12.031,11.344,11.452,752828,0
+SKYW.US,D,20080701,000000,11.381,11.425,10.783,11.241,743416,0
+SKYW.US,D,20080702,000000,11.287,11.442,10.689,10.717,693759,0
+SKYW.US,D,20080703,000000,10.717,11.033,10.454,10.661,469632,0
+SKYW.US,D,20080707,000000,10.671,11.097,10.519,10.793,664892,0
+SKYW.US,D,20080708,000000,10.853,11.804,10.853,11.776,724732,0
+SKYW.US,D,20080709,000000,11.983,11.983,11.014,11.07,1275926,0
+SKYW.US,D,20080710,000000,11.042,11.612,10.943,11.113,661022,0
+SKYW.US,D,20080711,000000,10.971,11.295,10.509,10.953,826332,0
+SKYW.US,D,20080714,000000,11.123,11.204,10.5,10.527,729706,0
+SKYW.US,D,20080715,000000,10.392,11.088,9.814,10.365,910109,0
+SKYW.US,D,20080716,000000,10.33,12.136,10.33,11.584,2398753,0
+SKYW.US,D,20080717,000000,11.584,12.447,11.315,12.437,1224315,0
+SKYW.US,D,20080718,000000,12.51,12.51,11.179,12.183,1569523,0
+SKYW.US,D,20080721,000000,12.257,12.798,12.22,12.646,1309172,0
+SKYW.US,D,20080722,000000,12.555,14.566,12.293,14.328,1878165,0
+SKYW.US,D,20080723,000000,14.283,14.824,14.13,14.602,1399076,0
+SKYW.US,D,20080724,000000,14.664,14.664,13.153,13.244,990305,0
+SKYW.US,D,20080725,000000,13.424,14.256,13.424,13.657,701351,0
+SKYW.US,D,20080728,000000,13.638,13.869,13.033,13.198,728434,0
+SKYW.US,D,20080729,000000,13.314,14.52,12.936,14.248,630705,0
+SKYW.US,D,20080730,000000,14.354,14.593,12.835,13.307,1042032,0
+SKYW.US,D,20080731,000000,13.051,14.15,12.882,13.778,933909,0
+SKYW.US,D,20080801,000000,14.048,14.482,13.602,14.184,811911,0
+SKYW.US,D,20080804,000000,14.228,14.438,13.567,14.166,868580,0
+SKYW.US,D,20080805,000000,14.482,15.044,14.256,14.973,937471,0
+SKYW.US,D,20080806,000000,14.99,15.317,14.311,15.125,891535,0
+SKYW.US,D,20080807,000000,15,15.377,14.881,15.008,1091082,0
+SKYW.US,D,20080808,000000,15.053,15.941,14.955,15.767,719884,0
+SKYW.US,D,20080811,000000,15.695,17.895,15.677,16.865,1631279,0
+SKYW.US,D,20080812,000000,16.744,17.496,16.256,16.477,995291,0
+SKYW.US,D,20080813,000000,16.364,16.619,15.46,15.822,894273,0
+SKYW.US,D,20080814,000000,15.941,16.131,15.569,15.858,943865,0
+SKYW.US,D,20080815,000000,16.14,16.893,15.958,16.193,801298,0
+SKYW.US,D,20080818,000000,16.237,16.237,15.451,15.542,939402,0
+SKYW.US,D,20080819,000000,15.235,15.47,14.721,14.843,638819,0
+SKYW.US,D,20080820,000000,14.936,15.358,13.93,14.438,999683,0
+SKYW.US,D,20080821,000000,14.248,14.645,13.713,14.482,677759,0
+SKYW.US,D,20080822,000000,14.557,15.588,13.76,15.497,704763,0
+SKYW.US,D,20080825,000000,15.432,15.641,14.53,15.079,1079807,0
+SKYW.US,D,20080826,000000,16.283,16.283,14.682,14.917,822029,0
+SKYW.US,D,20080827,000000,14.862,15.578,14.692,15.125,785091,0
+SKYW.US,D,20080828,000000,15.225,15.895,15.017,15.804,760061,0
+SKYW.US,D,20080829,000000,15.695,15.723,15.125,15.47,738809,0
+SKYW.US,D,20080902,000000,15.822,16.31,15.578,15.895,1155075,0
+SKYW.US,D,20080903,000000,15.895,16.591,15.813,16.291,1278556,0
+SKYW.US,D,20080904,000000,16.149,16.291,15.748,15.804,1240147,0
+SKYW.US,D,20080905,000000,15.624,16.392,15.616,16.176,861436,0
+SKYW.US,D,20080908,000000,16.528,16.707,14.786,16.535,1489359,0
+SKYW.US,D,20080909,000000,16.572,17.244,16.458,16.591,1155480,0
+SKYW.US,D,20080910,000000,16.846,16.846,15.748,16.503,1006620,0
+SKYW.US,D,20080911,000000,15.849,17.234,15.822,17.197,1165787,0
+SKYW.US,D,20080912,000000,16.982,17.289,16.683,17.216,772332,0
+SKYW.US,D,20080915,000000,16.31,17.531,16.247,16.761,633840,0
+SKYW.US,D,20080916,000000,16.761,18.684,16.411,18.684,1609054,0
+SKYW.US,D,20080917,000000,18.175,18.513,17.443,17.815,1094442,0
+SKYW.US,D,20080918,000000,17.788,18.33,16.707,17.289,1536900,0
+SKYW.US,D,20080919,000000,18.566,18.735,16.638,16.809,1832235,0
+SKYW.US,D,20080922,000000,16.818,17.141,15.597,15.659,744231,0
+SKYW.US,D,20080923,000000,15.56,16.291,15.525,15.56,559923,0
+SKYW.US,D,20080924,000000,15.56,16.122,15.062,15.116,474380,0
+SKYW.US,D,20080925,000000,15.225,16.22,15.053,15.216,457643,0
+SKYW.US,D,20080926,000000,15.17,16.039,14.908,15.358,617012,0
+SKYW.US,D,20080929,000000,15,15.478,10.046,14.611,765198,0
+SKYW.US,D,20080930,000000,14.843,15.3,13.75,14.465,676118,0
+SKYW.US,D,20081001,000000,14.21,15.089,14.03,15.008,607263,0
+SKYW.US,D,20081002,000000,14.889,15.244,14.311,14.456,843903,0
+SKYW.US,D,20081003,000000,14.795,15.18,13.133,13.37,648115,0
+SKYW.US,D,20081006,000000,13.124,13.893,12.136,13.033,1103810,0
+SKYW.US,D,20081007,000000,12.955,13.417,11.541,11.558,1190349,0
+SKYW.US,D,20081008,000000,10.11,11.884,10.11,11.152,1043060,0
+SKYW.US,D,20081009,000000,11.372,13.059,10.58,10.671,810769,0
+SKYW.US,D,20081010,000000,10.401,12.636,10.365,12.447,1143193,0
+SKYW.US,D,20081013,000000,13.087,13.096,11.767,12.917,1048688,0
+SKYW.US,D,20081014,000000,13.096,13.143,11.795,12.057,650668,0
+SKYW.US,D,20081015,000000,11.795,12.455,11.213,11.295,597132,0
+SKYW.US,D,20081016,000000,11.232,13.124,11.061,12.981,972693,0
+SKYW.US,D,20081017,000000,12.412,12.789,11.767,12.136,1015196,0
+SKYW.US,D,20081020,000000,12.274,12.274,11.142,12.183,965438,0
+SKYW.US,D,20081021,000000,11.983,12.99,11.903,12.563,927293,0
+SKYW.US,D,20081022,000000,12.192,12.617,11.425,11.884,861428,0
+SKYW.US,D,20081023,000000,11.966,11.975,11.042,11.621,844542,0
+SKYW.US,D,20081024,000000,10.437,11.612,10.427,10.989,881983,0
+SKYW.US,D,20081027,000000,10.755,11.576,10.408,10.427,556945,0
+SKYW.US,D,20081028,000000,10.607,11.344,10.028,11.241,1214606,0
+SKYW.US,D,20081029,000000,11.315,11.804,11.088,11.381,979814,0
+SKYW.US,D,20081030,000000,11.667,12.447,11.388,12.447,503247,0
+SKYW.US,D,20081031,000000,12.364,14.576,12.048,13.948,859100,0
+SKYW.US,D,20081103,000000,14.083,14.898,14.083,14.777,677642,0
+SKYW.US,D,20081104,000000,15,15,13.76,14.22,1126427,0
+SKYW.US,D,20081105,000000,13.833,14.566,12.936,13.051,613542,0
+SKYW.US,D,20081106,000000,12.927,12.927,12.012,12.211,636049,0
+SKYW.US,D,20081107,000000,12.34,12.844,11.912,12.537,797400,0
+SKYW.US,D,20081110,000000,13.307,13.307,11.983,12.101,641386,0
+SKYW.US,D,20081111,000000,11.94,12.646,11.814,12.356,468009,0
+SKYW.US,D,20081112,000000,12.11,12.537,11.223,11.287,547894,0
+SKYW.US,D,20081113,000000,11.353,11.993,10.588,11.95,746328,0
+SKYW.US,D,20081114,000000,11.731,12.437,11.241,11.649,605084,0
+SKYW.US,D,20081117,000000,11.505,12.136,11.505,11.702,371288,0
+SKYW.US,D,20081118,000000,11.795,12.383,11.344,12.238,704876,0
+SKYW.US,D,20081119,000000,12.247,12.474,11.315,11.324,1283033,0
+SKYW.US,D,20081120,000000,11.179,12.022,10.588,10.624,863398,0
+SKYW.US,D,20081121,000000,10.845,11.496,10.209,10.845,908044,0
+SKYW.US,D,20081124,000000,11.033,12.048,10.924,12.031,819736,0
+SKYW.US,D,20081125,000000,12.145,12.771,11.993,12.71,813621,0
+SKYW.US,D,20081126,000000,12.392,13.667,12.302,13.467,690137,0
+SKYW.US,D,20081128,000000,13.217,13.851,13.188,13.76,315312,0
+SKYW.US,D,20081201,000000,13.378,13.567,12.537,12.617,553294,0
+SKYW.US,D,20081202,000000,12.963,13.585,12.555,13.576,684668,0
+SKYW.US,D,20081203,000000,13.153,14.248,12.807,13.851,929913,0
+SKYW.US,D,20081204,000000,13.551,14.4,12.719,13.051,1145106,0
+SKYW.US,D,20081205,000000,12.891,13.788,12.537,13.769,917812,0
+SKYW.US,D,20081208,000000,14.184,14.756,13.594,14.576,444179,0
+SKYW.US,D,20081209,000000,13.913,14.955,13.876,14.354,721414,0
+SKYW.US,D,20081210,000000,14.501,14.739,14.175,14.611,640751,0
+SKYW.US,D,20081211,000000,14.311,14.862,13.657,13.869,804863,0
+SKYW.US,D,20081212,000000,13.533,14.448,13.261,14.438,591207,0
+SKYW.US,D,20081215,000000,14.482,14.482,13.576,13.93,523568,0
+SKYW.US,D,20081216,000000,14.2,14.889,14.021,14.834,582140,0
+SKYW.US,D,20081217,000000,14.602,15.386,14.538,15.281,723565,0
+SKYW.US,D,20081218,000000,15.199,15.478,14.898,15.089,762116,0
+SKYW.US,D,20081219,000000,15.3,15.831,15.161,15.423,1205995,0
+SKYW.US,D,20081222,000000,15.56,15.758,15.053,15.533,609917,0
+SKYW.US,D,20081223,000000,15.55,15.758,15.386,15.533,541237,0
+SKYW.US,D,20081224,000000,15.56,16.149,15.414,15.914,175899,0
+SKYW.US,D,20081226,000000,15.995,15.995,15.55,15.895,133053,0
+SKYW.US,D,20081229,000000,15.986,16.039,15.19,15.977,337370,0
+SKYW.US,D,20081230,000000,16.212,16.846,15.868,16.809,466234,0
+SKYW.US,D,20081231,000000,16.744,16.946,16.43,16.836,546605,0
+SKYW.US,D,20090102,000000,16.874,17.425,16.411,17.244,389248,0
+SKYW.US,D,20090105,000000,17.216,17.244,16.543,16.865,974255,0
+SKYW.US,D,20090106,000000,16.193,17.151,16.193,16.818,1488500,0
+SKYW.US,D,20090107,000000,16.562,17.151,16.291,16.818,780572,0
+SKYW.US,D,20090108,000000,16.291,16.911,16.247,16.818,1003395,0
+SKYW.US,D,20090109,000000,16.43,16.818,15.804,15.977,1007903,0
+SKYW.US,D,20090112,000000,15.868,16.166,15.597,15.977,740251,0
+SKYW.US,D,20090113,000000,15.895,16.291,15.705,15.849,672458,0
+SKYW.US,D,20090114,000000,15.569,16.021,15.309,15.65,831240,0
+SKYW.US,D,20090115,000000,15.641,16.122,15.025,15.748,1215274,0
+SKYW.US,D,20090116,000000,15.895,16.562,15.767,16.496,804170,0
+SKYW.US,D,20090120,000000,16.266,16.468,15.18,15.225,836615,0
+SKYW.US,D,20090121,000000,15.506,15.924,14.184,14.805,1199725,0
+SKYW.US,D,20090122,000000,14.664,15.053,14.274,14.843,873499,0
+SKYW.US,D,20090123,000000,14.438,15.19,14.354,14.621,852894,0
+SKYW.US,D,20090126,000000,14.602,15.208,14.13,14.52,948689,0
+SKYW.US,D,20090127,000000,14.53,14.946,13.93,14.248,391466,0
+SKYW.US,D,20090128,000000,14.548,15.395,14.383,15.368,823407,0
+SKYW.US,D,20090129,000000,15.216,15.767,14.853,14.927,912775,0
+SKYW.US,D,20090130,000000,14.621,15.17,14.083,14.166,459095,0
+SKYW.US,D,20090202,000000,13.994,14.346,13.667,13.833,883746,0
+SKYW.US,D,20090203,000000,14.03,14.166,13.657,14.075,448254,0
+SKYW.US,D,20090204,000000,14.058,14.576,13.76,13.797,330692,0
+SKYW.US,D,20090205,000000,13.723,14.501,13.236,14.066,489237,0
+SKYW.US,D,20090206,000000,14.075,15.125,14.075,14.872,341763,0
+SKYW.US,D,20090209,000000,14.881,15.161,14.602,14.936,343839,0
+SKYW.US,D,20090210,000000,14.872,15.135,14.03,14.038,412939,0
+SKYW.US,D,20090211,000000,13.893,14.593,12.636,12.909,632864,0
+SKYW.US,D,20090212,000000,12.455,12.636,11.152,11.795,1409063,0
+SKYW.US,D,20090213,000000,11.843,11.993,11.305,11.324,890485,0
+SKYW.US,D,20090217,000000,11.171,11.171,10.58,10.717,595035,0
+SKYW.US,D,20090218,000000,10.736,10.971,9.887,10.129,1093904,0
+SKYW.US,D,20090219,000000,10.237,10.661,9.887,9.906,576907,0
+SKYW.US,D,20090220,000000,9.749,9.796,8.5631,9.3523,1184054,0
+SKYW.US,D,20090223,000000,9.814,10.392,9.502,9.629,920911,0
+SKYW.US,D,20090224,000000,9.749,10.339,9.3812,10.219,835951,0
+SKYW.US,D,20090225,000000,10.119,10.119,9.4162,9.849,874757,0
+SKYW.US,D,20090226,000000,9.906,10.066,9.4355,9.702,675782,0
+SKYW.US,D,20090227,000000,9.509,9.649,9.0704,9.2682,859624,0
+SKYW.US,D,20090302,000000,9.1871,9.1871,8.6715,8.7075,702862,0
+SKYW.US,D,20090303,000000,8.3544,8.9068,7.4946,7.6941,1415995,0
+SKYW.US,D,20090304,000000,7.8207,8.4902,7.8207,8.3184,733542,0
+SKYW.US,D,20090305,000000,8.1193,8.2732,7.4042,7.4136,1022771,0
+SKYW.US,D,20090306,000000,7.5312,8.0922,7.3951,8.0648,985217,0
+SKYW.US,D,20090309,000000,7.9475,8.3638,7.7665,7.7844,763348,0
+SKYW.US,D,20090310,000000,7.993,9.0611,7.9653,9.0611,865796,0
+SKYW.US,D,20090311,000000,9.0791,9.957,9.0791,9.2313,1201779,0
+SKYW.US,D,20090312,000000,9.2127,10.321,8.7893,10.256,1056579,0
+SKYW.US,D,20090313,000000,10.282,10.943,10.282,10.881,795746,0
+SKYW.US,D,20090316,000000,10.963,11.287,10.311,10.401,519441,0
+SKYW.US,D,20090317,000000,10.633,11.161,10.256,11.161,414503,0
+SKYW.US,D,20090318,000000,11.088,12.347,10.661,11.612,1213772,0
+SKYW.US,D,20090319,000000,11.795,11.859,11.006,11.133,562578,0
+SKYW.US,D,20090320,000000,11.204,11.363,10.671,10.793,657822,0
+SKYW.US,D,20090323,000000,10.783,11.334,10.652,11.334,957123,0
+SKYW.US,D,20090324,000000,10.783,11.514,10.783,10.971,622202,0
+SKYW.US,D,20090325,000000,11.46,12.048,10.835,11.334,573652,0
+SKYW.US,D,20090326,000000,11.55,12.229,11.259,12.229,744945,0
+SKYW.US,D,20090327,000000,11.94,12.32,11.584,11.993,575651,0
+SKYW.US,D,20090330,000000,11.767,11.767,10.873,11.204,318910,0
+SKYW.US,D,20090331,000000,11.397,11.64,10.971,11.259,380849,0
+SKYW.US,D,20090401,000000,11.07,11.55,10.818,11.514,392223,0
+SKYW.US,D,20090402,000000,11.795,12.681,11.372,12.671,572336,0
+SKYW.US,D,20090403,000000,12.671,12.981,12.34,12.78,383069,0
+SKYW.US,D,20090406,000000,12.555,13.16,12.455,12.891,350855,0
+SKYW.US,D,20090407,000000,12.728,13.043,12.302,12.347,308346,0
+SKYW.US,D,20090408,000000,12.483,12.945,12.347,12.873,451833,0
+SKYW.US,D,20090409,000000,13.226,13.93,12.835,13.903,530546,0
+SKYW.US,D,20090413,000000,13.648,14.13,13.513,14.003,434584,0
+SKYW.US,D,20090414,000000,13.723,13.893,12.909,13.378,540412,0
+SKYW.US,D,20090415,000000,11.334,12.003,10.68,11.488,1341730,0
+SKYW.US,D,20090416,000000,11.576,12.031,11.042,11.912,1061067,0
+SKYW.US,D,20090417,000000,11.94,12.229,11.712,12.031,492452,0
+SKYW.US,D,20090420,000000,11.676,11.983,10.924,11.223,427285,0
+SKYW.US,D,20090421,000000,11.142,12.437,11.133,12.347,551748,0
+SKYW.US,D,20090422,000000,12.165,13.016,11.993,12.537,411376,0
+SKYW.US,D,20090423,000000,12.589,12.827,12.229,12.527,472596,0
+SKYW.US,D,20090424,000000,12.626,12.817,11.767,12.257,689997,0
+SKYW.US,D,20090427,000000,11.859,12.092,11.08,11.324,832011,0
+SKYW.US,D,20090428,000000,11.171,11.667,10.818,10.924,573687,0
+SKYW.US,D,20090429,000000,11.014,11.324,10.953,11.097,851072,0
+SKYW.US,D,20090430,000000,11.232,11.315,10.853,10.899,583310,0
+SKYW.US,D,20090501,000000,11.033,11.363,10.793,11.196,341764,0
+SKYW.US,D,20090504,000000,11.372,11.795,11.344,11.676,460105,0
+SKYW.US,D,20090505,000000,11.676,11.85,11.442,11.64,645310,0
+SKYW.US,D,20090506,000000,11.814,12.174,11.363,11.576,641489,0
+SKYW.US,D,20090507,000000,11.85,11.903,10.755,10.818,587528,0
+SKYW.US,D,20090508,000000,11.033,11.478,10.808,11.478,812015,0
+SKYW.US,D,20090511,000000,11.25,11.452,10.775,11.305,484302,0
+SKYW.US,D,20090512,000000,11.315,11.381,10.264,10.571,566407,0
+SKYW.US,D,20090513,000000,10.356,10.356,9.693,9.711,592586,0
+SKYW.US,D,20090514,000000,9.739,10.509,9.502,10.056,609818,0
+SKYW.US,D,20090515,000000,10.019,10.374,9.914,9.939,433671,0
+SKYW.US,D,20090518,000000,10.11,10.264,9.868,10.091,399966,0
+SKYW.US,D,20090519,000000,10,10.292,9.858,9.957,508305,0
+SKYW.US,D,20090520,000000,10.162,10.292,9.777,9.832,620078,0
+SKYW.US,D,20090521,000000,10.074,10.074,9.4251,9.649,662084,0
+SKYW.US,D,20090522,000000,9.749,9.758,9.3812,9.575,453789,0
+SKYW.US,D,20090526,000000,9.502,9.914,9.47,9.878,553379,0
+SKYW.US,D,20090527,000000,9.849,9.868,9.2772,9.3063,436374,0
+SKYW.US,D,20090528,000000,9.3614,9.537,9.1246,9.2213,574117,0
+SKYW.US,D,20090529,000000,9.2871,9.4355,9.1501,9.2596,566086,0
+SKYW.US,D,20090601,000000,9.4918,9.948,9.1062,9.767,632273,0
+SKYW.US,D,20090602,000000,9.822,10.349,9.62,10,784841,0
+SKYW.US,D,20090603,000000,9.957,10.192,9.62,9.906,423721,0
+SKYW.US,D,20090604,000000,9.948,9.948,9.629,9.749,361935,0
+SKYW.US,D,20090605,000000,9.814,9.957,9.565,9.711,352070,0
+SKYW.US,D,20090608,000000,9.711,9.711,9.2399,9.3711,395319,0
+SKYW.US,D,20090609,000000,9.3984,9.47,9.1415,9.3523,578160,0
+SKYW.US,D,20090610,000000,9.315,9.333,8.9617,9.0876,655071,0
+SKYW.US,D,20090611,000000,9.1062,9.3523,8.9617,9.0704,566538,0
+SKYW.US,D,20090612,000000,9.0338,9.1691,8.925,9.0525,417901,0
+SKYW.US,D,20090615,000000,8.925,9.0525,8.753,8.7982,539910,0
+SKYW.US,D,20090616,000000,8.9068,9.1246,8.7438,8.8343,578531,0
+SKYW.US,D,20090617,000000,8.7893,9.2213,8.7351,9.043,498806,0
+SKYW.US,D,20090618,000000,9.1246,9.3711,8.8254,9.2313,398150,0
+SKYW.US,D,20090619,000000,9.4162,9.4829,9.1062,9.2772,673556,0
+SKYW.US,D,20090622,000000,9.1501,9.519,8.753,8.771,493389,0
+SKYW.US,D,20090623,000000,8.8526,8.916,8.6626,8.7438,579291,0
+SKYW.US,D,20090624,000000,8.8526,9.1501,8.7893,8.8435,432873,0
+SKYW.US,D,20090625,000000,8.7982,9.2061,8.726,9.2061,375842,0
+SKYW.US,D,20090626,000000,9.0973,9.3063,8.9702,9.2399,653410,0
+SKYW.US,D,20090629,000000,9.2772,9.72,9.1062,9.611,414964,0
+SKYW.US,D,20090630,000000,9.593,9.677,9.133,9.2313,473173,0
+SKYW.US,D,20090701,000000,9.527,9.749,9.0525,9.565,407952,0
+SKYW.US,D,20090702,000000,9.3711,9.611,9.2213,9.3063,441254,0
+SKYW.US,D,20090706,000000,9.2962,9.739,9.2596,9.693,467489,0
+SKYW.US,D,20090707,000000,9.668,9.668,9.3232,9.461,420350,0
+SKYW.US,D,20090708,000000,9.629,9.72,9.3892,9.452,781543,0
+SKYW.US,D,20090709,000000,9.4829,9.629,9.3423,9.47,305995,0
+SKYW.US,D,20090710,000000,9.3984,9.693,9.2399,9.62,334950,0
+SKYW.US,D,20090713,000000,9.639,9.887,9.3423,9.849,447945,0
+SKYW.US,D,20090714,000000,9.814,9.992,9.629,9.967,317176,0
+SKYW.US,D,20090715,000000,10.084,10.509,9.984,10.482,467566,0
+SKYW.US,D,20090716,000000,10.472,10.555,10.237,10.527,293266,0
+SKYW.US,D,20090717,000000,10.555,10.555,10.219,10.264,498100,0
+SKYW.US,D,20090720,000000,10.292,10.555,10.192,10.545,501801,0
+SKYW.US,D,20090721,000000,10.563,10.563,9.957,10.182,368595,0
+SKYW.US,D,20090722,000000,10.1,10.437,9.984,10.256,501801,0
+SKYW.US,D,20090723,000000,10.2,10.472,10.084,10.437,598650,0
+SKYW.US,D,20090724,000000,10.349,10.818,10.264,10.765,357385,0
+SKYW.US,D,20090727,000000,10.783,10.915,10.563,10.808,260563,0
+SKYW.US,D,20090728,000000,10.689,11.133,10.472,11.088,377943,0
+SKYW.US,D,20090729,000000,10.989,11.305,10.863,11.179,244069,0
+SKYW.US,D,20090730,000000,11.305,11.55,11.006,11.425,311286,0
+SKYW.US,D,20090731,000000,11.407,11.658,11.133,11.478,345978,0
+SKYW.US,D,20090803,000000,11.558,11.558,11.189,11.478,582948,0
+SKYW.US,D,20090804,000000,11.363,11.893,11.259,11.804,350190,0
+SKYW.US,D,20090805,000000,11.776,12.165,11.712,12.074,595617,0
+SKYW.US,D,20090806,000000,12.22,12.264,11.931,12.211,757313,0
+SKYW.US,D,20090807,000000,12.402,12.662,12.127,12.437,694750,0
+SKYW.US,D,20090810,000000,12.437,12.589,12.174,12.447,1082011,0
+SKYW.US,D,20090811,000000,12.421,12.671,12.174,12.51,362170,0
+SKYW.US,D,20090812,000000,11.983,13.115,11.975,12.901,513140,0
+SKYW.US,D,20090813,000000,12.936,13.388,12.719,13.226,519177,0
+SKYW.US,D,20090814,000000,13.16,13.198,12.78,13.16,440770,0
+SKYW.US,D,20090817,000000,12.882,13.523,12.474,13.261,739889,0
+SKYW.US,D,20090818,000000,13.278,13.494,13.153,13.417,421549,0
+SKYW.US,D,20090819,000000,13.236,13.343,13.024,13.188,462495,0
+SKYW.US,D,20090820,000000,13.188,13.494,12.972,13.353,340508,0
+SKYW.US,D,20090821,000000,13.533,13.893,13.424,13.814,468789,0
+SKYW.US,D,20090824,000000,13.876,14.175,13.594,13.686,484599,0
+SKYW.US,D,20090825,000000,13.851,14.346,13.551,14.121,565599,0
+SKYW.US,D,20090826,000000,14.066,14.337,13.958,14.166,407945,0
+SKYW.US,D,20090827,000000,14.21,14.21,13.903,14.121,715399,0
+SKYW.US,D,20090828,000000,14.21,14.383,14.083,14.175,382335,0
+SKYW.US,D,20090831,000000,14.058,14.175,13.93,13.985,423971,0
+SKYW.US,D,20090901,000000,13.93,14.346,13.424,13.504,407812,0
+SKYW.US,D,20090902,000000,13.443,13.833,13.298,13.559,446487,0
+SKYW.US,D,20090903,000000,13.585,13.94,13.361,13.769,289014,0
+SKYW.US,D,20090904,000000,13.778,14.337,13.75,14.301,385128,0
+SKYW.US,D,20090908,000000,14.337,14.482,14.184,14.383,455396,0
+SKYW.US,D,20090909,000000,14.328,14.889,14.21,14.777,316799,0
+SKYW.US,D,20090910,000000,14.701,15.56,14.692,15.29,570284,0
+SKYW.US,D,20090911,000000,15.358,15.432,14.99,15.225,430675,0
+SKYW.US,D,20090914,000000,15.062,15.386,14.98,15.358,580680,0
+SKYW.US,D,20090915,000000,15.317,16.058,15.309,15.914,693715,0
+SKYW.US,D,20090916,000000,15.924,16.477,15.65,16.14,443782,0
+SKYW.US,D,20090917,000000,16.068,16.799,16.058,16.328,523454,0
+SKYW.US,D,20090918,000000,16.355,16.496,15.885,16.247,638911,0
+SKYW.US,D,20090921,000000,16.131,16.553,16.058,16.328,358624,0
+SKYW.US,D,20090922,000000,16.411,16.535,16.104,16.283,454009,0
+SKYW.US,D,20090923,000000,16.328,16.328,15.767,15.776,454991,0
+SKYW.US,D,20090924,000000,15.748,15.968,15.29,15.432,463463,0
+SKYW.US,D,20090925,000000,15.343,16.03,15.008,15.784,348061,0
+SKYW.US,D,20090928,000000,15.794,16.131,15.317,15.525,452473,0
+SKYW.US,D,20090929,000000,15.107,15.84,15.107,15.414,404046,0
+SKYW.US,D,20090930,000000,15.47,15.47,14.805,15.008,565374,0
+SKYW.US,D,20091001,000000,14.973,15.252,14.41,14.465,408749,0
+SKYW.US,D,20091002,000000,14.301,14.898,14.22,14.621,356941,0
+SKYW.US,D,20091005,000000,14.721,14.98,14.274,14.834,414788,0
+SKYW.US,D,20091006,000000,15.008,15.542,14.456,15.533,577537,0
+SKYW.US,D,20091007,000000,15.542,15.542,14.872,14.946,421727,0
+SKYW.US,D,20091008,000000,14.576,15.695,14.576,15.533,586781,0
+SKYW.US,D,20091009,000000,15.569,15.695,15.153,15.317,384098,0
+SKYW.US,D,20091012,000000,15.29,15.46,14.872,15.079,250759,0
+SKYW.US,D,20091013,000000,14.99,15.216,14.654,15.098,283155,0
+SKYW.US,D,20091014,000000,15.281,15.47,15.135,15.46,369219,0
+SKYW.US,D,20091015,000000,15.386,15.606,15.116,15.208,466719,0
+SKYW.US,D,20091016,000000,15.135,15.386,14.748,14.946,403485,0
+SKYW.US,D,20091019,000000,15.053,15.423,14.872,15.271,315349,0
+SKYW.US,D,20091020,000000,15.343,15.578,14.872,15.153,354610,0
+SKYW.US,D,20091021,000000,15.153,15.451,14.265,14.283,506321,0
+SKYW.US,D,20091022,000000,14.192,14.491,13.695,13.903,607866,0
+SKYW.US,D,20091023,000000,13.958,14.083,13.551,13.602,427588,0
+SKYW.US,D,20091026,000000,13.648,13.985,13.254,13.343,543894,0
+SKYW.US,D,20091027,000000,13.353,13.797,13.27,13.417,322981,0
+SKYW.US,D,20091028,000000,13.353,13.567,12.917,12.972,296538,0
+SKYW.US,D,20091029,000000,13.051,13.314,12.972,13.051,307864,0
+SKYW.US,D,20091030,000000,12.917,13.008,12.455,12.646,401706,0
+SKYW.US,D,20091102,000000,12.681,12.927,12.392,12.662,402951,0
+SKYW.US,D,20091103,000000,12.598,13.261,12.598,12.955,378491,0
+SKYW.US,D,20091104,000000,12.955,13.226,12.617,12.681,356335,0
+SKYW.US,D,20091105,000000,12.844,13.567,12.844,13.298,377838,0
+SKYW.US,D,20091106,000000,13.124,13.741,12.999,13.686,452531,0
+SKYW.US,D,20091109,000000,13.769,14.083,13.585,13.94,338599,0
+SKYW.US,D,20091110,000000,13.823,14.012,13.76,13.94,299137,0
+SKYW.US,D,20091111,000000,14.111,14.238,13.876,14.15,267794,0
+SKYW.US,D,20091112,000000,14.157,14.301,13.713,13.75,283440,0
+SKYW.US,D,20091113,000000,13.76,14.111,13.695,13.893,229585,0
+SKYW.US,D,20091116,000000,14.048,14.41,14.003,14.256,250965,0
+SKYW.US,D,20091117,000000,14.228,14.482,14.121,14.228,237568,0
+SKYW.US,D,20091118,000000,14.192,14.4,13.903,13.958,189792,0
+SKYW.US,D,20091119,000000,13.886,14.102,13.343,13.477,259581,0
+SKYW.US,D,20091120,000000,13.343,13.648,13.343,13.602,178545,0
+SKYW.US,D,20091123,000000,13.833,14.003,13.459,13.648,227508,0
+SKYW.US,D,20091124,000000,13.648,13.75,13.288,13.397,182272,0
+SKYW.US,D,20091125,000000,13.424,13.63,13.343,13.417,192037,0
+SKYW.US,D,20091127,000000,12.945,13.477,12.945,13.169,140301,0
+SKYW.US,D,20091130,000000,13.169,13.37,12.827,13.314,349838,0
+SKYW.US,D,20091201,000000,13.467,13.713,13.27,13.677,523207,0
+SKYW.US,D,20091202,000000,13.723,14.51,13.723,14.482,459289,0
+SKYW.US,D,20091203,000000,14.53,14.946,14.419,14.898,546914,0
+SKYW.US,D,20091204,000000,15.098,15.776,14.936,15.714,448619,0
+SKYW.US,D,20091207,000000,15.606,15.659,15.19,15.235,340354,0
+SKYW.US,D,20091208,000000,15.17,15.368,14.853,15.262,455349,0
+SKYW.US,D,20091209,000000,15.244,15.262,14.629,14.917,433477,0
+SKYW.US,D,20091210,000000,14.946,15.079,14.664,14.795,526047,0
+SKYW.US,D,20091211,000000,14.936,15.377,14.936,15.317,360024,0
+SKYW.US,D,20091214,000000,15.386,15.813,15.358,15.804,335116,0
+SKYW.US,D,20091215,000000,15.748,15.758,15.262,15.262,417302,0
+SKYW.US,D,20091216,000000,15.432,15.588,15.107,15.588,268611,0
+SKYW.US,D,20091217,000000,15.478,15.748,15.29,15.695,383043,0
+SKYW.US,D,20091218,000000,15.858,16.131,15.414,16.114,1542419,0
+SKYW.US,D,20091221,000000,16.14,16.14,15.569,15.758,284334,0
+SKYW.US,D,20091222,000000,15.74,16.283,15.616,16.004,349828,0
+SKYW.US,D,20091223,000000,16.149,16.337,15.84,16.283,240374,0
+SKYW.US,D,20091224,000000,16.3,16.364,16.114,16.31,62580,0
+SKYW.US,D,20091228,000000,16.319,16.319,15.65,15.904,334035,0
+SKYW.US,D,20091229,000000,15.914,15.941,15.606,15.641,164671,0
+SKYW.US,D,20091230,000000,15.616,15.641,15.3,15.533,263552,0
+SKYW.US,D,20091231,000000,15.569,15.74,15.29,15.317,215542,0
+SKYW.US,D,20100104,000000,15.55,15.794,15.252,15.3,273119,0
+SKYW.US,D,20100105,000000,15.325,15.695,15.235,15.641,471941,0
+SKYW.US,D,20100106,000000,15.56,15.634,15.008,15.125,306849,0
+SKYW.US,D,20100107,000000,15.089,15.451,15.089,15.395,224474,0
+SKYW.US,D,20100108,000000,15.3,15.497,14.805,14.936,207754,0
+SKYW.US,D,20100111,000000,14.973,15.107,14.448,14.805,204160,0
+SKYW.US,D,20100112,000000,14.645,14.777,13.921,14.102,542466,0
+SKYW.US,D,20100113,000000,14.2,14.77,14.2,14.593,322527,0
+SKYW.US,D,20100114,000000,14.465,14.973,14.438,14.786,255130,0
+SKYW.US,D,20100115,000000,14.862,15.079,14.121,14.391,313818,0
+SKYW.US,D,20100119,000000,14.41,14.898,14.41,14.621,350025,0
+SKYW.US,D,20100120,000000,14.456,14.629,13.913,14.111,449770,0
+SKYW.US,D,20100121,000000,14.192,14.482,14.021,14.21,396533,0
+SKYW.US,D,20100122,000000,14.228,14.391,13.94,14.111,270022,0
+SKYW.US,D,20100125,000000,14.21,14.318,13.893,14.003,150244,0
+SKYW.US,D,20100126,000000,13.913,13.985,13.667,13.723,259901,0
+SKYW.US,D,20100127,000000,13.648,14.03,13.494,13.958,194081,0
+SKYW.US,D,20100128,000000,13.94,13.94,13.077,13.434,293394,0
+SKYW.US,D,20100129,000000,13.523,13.638,13.244,13.244,316161,0
+SKYW.US,D,20100201,000000,13.343,13.567,13.226,13.559,214200,0
+SKYW.US,D,20100202,000000,13.611,13.921,13.467,13.769,323372,0
+SKYW.US,D,20100203,000000,13.657,13.723,13.043,13.115,421220,0
+SKYW.US,D,20100204,000000,13.051,13.068,12.654,12.654,283076,0
+SKYW.US,D,20100205,000000,12.762,12.844,12.455,12.754,444373,0
+SKYW.US,D,20100208,000000,12.71,12.789,12.546,12.546,297945,0
+SKYW.US,D,20100209,000000,12.728,13.024,12.493,12.901,692320,0
+SKYW.US,D,20100210,000000,12.789,13.043,12.771,13.033,302395,0
+SKYW.US,D,20100211,000000,12.927,12.99,12.501,12.963,932770,0
+SKYW.US,D,20100212,000000,12.771,12.771,12.022,12.671,736080,0
+SKYW.US,D,20100216,000000,12.744,12.955,12.431,12.945,455581,0
+SKYW.US,D,20100217,000000,13.033,13.169,12.817,13.143,378834,0
+SKYW.US,D,20100218,000000,13.087,13.542,13.087,13.397,408450,0
+SKYW.US,D,20100219,000000,13.397,13.567,13.353,13.533,329883,0
+SKYW.US,D,20100222,000000,13.576,13.797,13.417,13.459,269786,0
+SKYW.US,D,20100223,000000,13.443,13.559,13.314,13.434,437265,0
+SKYW.US,D,20100224,000000,13.434,13.638,13.343,13.494,372567,0
+SKYW.US,D,20100225,000000,13.333,13.443,12.917,13.179,404512,0
+SKYW.US,D,20100226,000000,13.226,13.459,13.068,13.361,251220,0
+SKYW.US,D,20100301,000000,13.459,13.876,13.424,13.842,303570,0
+SKYW.US,D,20100302,000000,13.86,13.948,13.443,13.523,304055,0
+SKYW.US,D,20100303,000000,13.576,13.602,13.217,13.477,294889,0
+SKYW.US,D,20100304,000000,13.551,13.559,13.16,13.388,185420,0
+SKYW.US,D,20100305,000000,13.424,13.76,13.37,13.723,321170,0
+SKYW.US,D,20100308,000000,13.732,13.823,13.236,13.353,285052,0
+SKYW.US,D,20100309,000000,13.307,13.611,13.307,13.443,404873,0
+SKYW.US,D,20100310,000000,13.443,13.778,13.361,13.576,394130,0
+SKYW.US,D,20100311,000000,13.45,13.585,13.143,13.513,576580,0
+SKYW.US,D,20100312,000000,13.63,13.63,13.226,13.353,266704,0
+SKYW.US,D,20100315,000000,13.353,13.353,13.024,13.244,436769,0
+SKYW.US,D,20100316,000000,13.333,13.37,13.059,13.217,336556,0
+SKYW.US,D,20100317,000000,13.353,13.353,13.087,13.153,298813,0
+SKYW.US,D,20100318,000000,13.106,13.353,12.955,13.208,412507,0
+SKYW.US,D,20100319,000000,13.288,13.324,13.077,13.298,728560,0
+SKYW.US,D,20100322,000000,13.254,13.567,13.043,13.551,414283,0
+SKYW.US,D,20100323,000000,13.551,13.638,13.208,13.407,377552,0
+SKYW.US,D,20100324,000000,13.143,13.407,13.143,13.254,338725,0
+SKYW.US,D,20100325,000000,13.378,13.424,13.124,13.16,477084,0
+SKYW.US,D,20100326,000000,13.179,13.611,13.179,13.288,312533,0
+SKYW.US,D,20100329,000000,13.278,13.417,12.936,13.077,331310,0
+SKYW.US,D,20100330,000000,13.059,13.16,12.981,13.068,425791,0
+SKYW.US,D,20100331,000000,12.981,13.236,12.927,12.927,746767,0
+SKYW.US,D,20100401,000000,13.033,13.124,12.744,12.891,363250,0
+SKYW.US,D,20100405,000000,12.972,12.972,12.7,12.909,353362,0
+SKYW.US,D,20100406,000000,12.798,12.99,12.798,12.972,348105,0
+SKYW.US,D,20100407,000000,12.917,12.955,12.762,12.927,518075,0
+SKYW.US,D,20100408,000000,13.016,13.043,12.854,12.901,409350,0
+SKYW.US,D,20100409,000000,12.945,12.99,12.78,12.936,319504,0
+SKYW.US,D,20100412,000000,12.936,13.096,12.891,12.99,281399,0
+SKYW.US,D,20100413,000000,12.917,13.024,12.771,12.99,317449,0
+SKYW.US,D,20100414,000000,13.043,13.16,13.008,13.124,409168,0
+SKYW.US,D,20100415,000000,13.153,13.434,13.043,13.424,495063,0
+SKYW.US,D,20100416,000000,13.459,13.576,12.909,13.115,572527,0
+SKYW.US,D,20100419,000000,13.024,13.343,12.835,13.068,354713,0
+SKYW.US,D,20100420,000000,13.087,13.388,12.873,12.99,438364,0
+SKYW.US,D,20100421,000000,13.008,13.077,12.754,12.999,568892,0
+SKYW.US,D,20100422,000000,12.909,13.217,12.671,12.901,505231,0
+SKYW.US,D,20100423,000000,12.895,13.257,12.876,13.202,497476,0
+SKYW.US,D,20100426,000000,13.143,13.353,13.024,13.27,362864,0
+SKYW.US,D,20100427,000000,13.169,13.417,12.901,12.927,602202,0
+SKYW.US,D,20100428,000000,13.043,13.298,13.008,13.143,617212,0
+SKYW.US,D,20100429,000000,13.254,14.03,13.179,14.021,687814,0
+SKYW.US,D,20100430,000000,14.038,14.474,13.542,13.559,736971,0
+SKYW.US,D,20100503,000000,13.585,13.805,13.542,13.732,541519,0
+SKYW.US,D,20100504,000000,13.551,13.594,13.133,13.324,558586,0
+SKYW.US,D,20100505,000000,13.188,13.467,12.945,12.981,755595,0
+SKYW.US,D,20100506,000000,12.863,13.288,11.55,12.247,923589,0
+SKYW.US,D,20100507,000000,12.293,12.636,11.767,11.884,983151,0
+SKYW.US,D,20100510,000000,12.671,12.798,12.247,12.789,650852,0
+SKYW.US,D,20100511,000000,12.71,13.077,12.447,12.999,494954,0
+SKYW.US,D,20100512,000000,13.043,13.486,12.798,13.361,465746,0
+SKYW.US,D,20100513,000000,13.254,13.533,12.999,13.096,799895,0
+SKYW.US,D,20100514,000000,12.955,13.153,12.728,13.059,602612,0
+SKYW.US,D,20100517,000000,13.188,13.307,12.798,13.278,655961,0
+SKYW.US,D,20100518,000000,13.361,13.551,13.124,13.226,850792,0
+SKYW.US,D,20100519,000000,13.115,13.434,12.891,13.288,1016198,0
+SKYW.US,D,20100520,000000,12.972,13.533,12.671,13.087,1395971,0
+SKYW.US,D,20100521,000000,12.891,13.504,12.719,13.477,1553710,0
+SKYW.US,D,20100524,000000,13.397,13.542,13.024,13.378,1194044,0
+SKYW.US,D,20100525,000000,13.033,13.551,12.901,13.467,1716113,0
+SKYW.US,D,20100526,000000,13.533,13.86,13.261,13.343,934148,0
+SKYW.US,D,20100527,000000,13.667,13.732,13.397,13.602,649019,0
+SKYW.US,D,20100528,000000,13.533,13.533,12.909,13.27,704234,0
+SKYW.US,D,20100601,000000,13.124,13.188,12.356,12.383,855282,0
+SKYW.US,D,20100602,000000,12.402,12.798,12.312,12.537,768311,0
+SKYW.US,D,20100603,000000,12.483,12.608,12.192,12.229,937505,0
+SKYW.US,D,20100604,000000,11.975,12.174,11.693,11.804,1355742,0
+SKYW.US,D,20100607,000000,11.795,11.903,11.612,11.741,1045767,0
+SKYW.US,D,20100608,000000,11.804,11.814,11.55,11.722,956613,0
+SKYW.US,D,20100609,000000,11.814,11.843,11.55,11.759,1001942,0
+SKYW.US,D,20100610,000000,11.912,12.04,11.749,11.94,702158,0
+SKYW.US,D,20100611,000000,11.722,12.101,11.593,12.082,438892,0
+SKYW.US,D,20100614,000000,12.238,12.356,12.012,12.183,501693,0
+SKYW.US,D,20100615,000000,12.34,12.563,12.145,12.437,427840,0
+SKYW.US,D,20100616,000000,12.302,12.421,12.092,12.211,396707,0
+SKYW.US,D,20100617,000000,12.238,12.402,12.192,12.274,235383,0
+SKYW.US,D,20100618,000000,12.347,12.356,12.136,12.229,628089,0
+SKYW.US,D,20100621,000000,12.421,12.447,12.101,12.22,611874,0
+SKYW.US,D,20100622,000000,12.247,12.421,12.119,12.229,531896,0
+SKYW.US,D,20100623,000000,12.22,12.32,12.003,12.211,377441,0
+SKYW.US,D,20100624,000000,12.145,12.312,11.884,11.893,680945,0
+SKYW.US,D,20100625,000000,11.95,11.959,11.425,11.532,1299174,0
+SKYW.US,D,20100628,000000,11.488,11.759,11.488,11.532,296836,0
+SKYW.US,D,20100629,000000,11.353,11.488,10.943,11.014,416589,0
+SKYW.US,D,20100630,000000,10.982,11.206,10.925,11.062,600903,0
+SKYW.US,D,20100701,000000,11.07,11.315,10.68,10.873,504779,0
+SKYW.US,D,20100702,000000,10.981,10.981,10.537,10.699,504315,0
+SKYW.US,D,20100706,000000,10.845,11.014,10.356,10.392,420662,0
+SKYW.US,D,20100707,000000,10.427,10.783,10.302,10.783,508756,0
+SKYW.US,D,20100708,000000,10.899,10.899,10.643,10.783,466461,0
+SKYW.US,D,20100709,000000,10.775,10.989,10.736,10.989,285400,0
+SKYW.US,D,20100712,000000,10.989,11.123,10.783,10.943,257435,0
+SKYW.US,D,20100713,000000,11.123,11.204,11.014,11.152,384929,0
+SKYW.US,D,20100714,000000,11.088,11.152,10.943,11.133,336821,0
+SKYW.US,D,20100715,000000,11.133,11.161,10.971,11.104,338102,0
+SKYW.US,D,20100716,000000,10.998,11.104,10.775,10.808,556709,0
+SKYW.US,D,20100719,000000,10.818,10.899,10.437,10.873,474771,0
+SKYW.US,D,20100720,000000,10.717,11.014,10.717,10.981,321261,0
+SKYW.US,D,20100721,000000,11.07,11.133,10.826,10.863,395964,0
+SKYW.US,D,20100722,000000,11.033,11.344,10.963,11.324,305626,0
+SKYW.US,D,20100723,000000,11.241,11.407,11.097,11.334,248693,0
+SKYW.US,D,20100726,000000,11.334,11.532,11.241,11.469,365905,0
+SKYW.US,D,20100727,000000,11.55,11.903,11.425,11.612,396510,0
+SKYW.US,D,20100728,000000,11.567,11.667,11.232,11.305,269962,0
+SKYW.US,D,20100729,000000,11.372,11.541,11.088,11.334,265070,0
+SKYW.US,D,20100730,000000,11.204,11.532,11.179,11.268,351797,0
+SKYW.US,D,20100802,000000,11.478,11.603,11.241,11.55,344479,0
+SKYW.US,D,20100803,000000,11.532,11.576,11.232,11.232,305525,0
+SKYW.US,D,20100804,000000,11.259,11.452,11.189,11.334,413872,0
+SKYW.US,D,20100805,000000,11.196,11.425,11.189,11.223,277152,0
+SKYW.US,D,20100806,000000,11.042,11.241,10.845,11.171,433381,0
+SKYW.US,D,20100809,000000,11.223,11.785,11.223,11.776,381541,0
+SKYW.US,D,20100810,000000,11.684,12.33,11.593,12.192,747860,0
+SKYW.US,D,20100811,000000,11.993,12.174,11.903,11.912,585117,0
+SKYW.US,D,20100812,000000,11.767,12.174,11.702,11.922,377168,0
+SKYW.US,D,20100813,000000,11.85,11.95,11.684,11.823,450082,0
+SKYW.US,D,20100816,000000,11.785,11.903,11.676,11.776,311383,0
+SKYW.US,D,20100817,000000,11.875,12.082,11.859,12.003,336761,0
+SKYW.US,D,20100818,000000,11.959,12.165,11.776,12.119,276262,0
+SKYW.US,D,20100819,000000,12.04,12.165,11.541,11.55,385933,0
+SKYW.US,D,20100820,000000,11.478,11.584,11.25,11.334,333697,0
+SKYW.US,D,20100823,000000,11.496,11.558,11.051,11.07,380860,0
+SKYW.US,D,20100824,000000,10.943,11.213,10.835,10.998,237605,0
+SKYW.US,D,20100825,000000,11.006,11.142,10.881,11.133,230096,0
+SKYW.US,D,20100826,000000,11.152,11.397,10.873,10.915,252699,0
+SKYW.US,D,20100827,000000,11.07,11.213,10.835,11.179,180532,0
+SKYW.US,D,20100830,000000,11.097,11.25,10.953,10.953,306351,0
+SKYW.US,D,20100831,000000,10.98,11.795,10.932,11.532,508539,0
+SKYW.US,D,20100901,000000,11.731,12.136,11.684,12.136,386554,0
+SKYW.US,D,20100902,000000,12.066,12.165,11.693,11.903,280715,0
+SKYW.US,D,20100903,000000,12.031,12.22,12.031,12.192,201069,0
+SKYW.US,D,20100907,000000,12.101,12.101,11.776,11.785,195714,0
+SKYW.US,D,20100908,000000,11.833,11.912,11.693,11.767,296354,0
+SKYW.US,D,20100909,000000,11.95,11.959,11.603,11.712,341319,0
+SKYW.US,D,20100910,000000,11.731,11.867,11.603,11.741,186071,0
+SKYW.US,D,20100913,000000,11.867,12.101,11.814,12.057,247913,0
+SKYW.US,D,20100914,000000,12.048,12.364,11.959,12.11,251430,0
+SKYW.US,D,20100915,000000,12.012,12.383,11.975,12.32,158724,0
+SKYW.US,D,20100916,000000,12.264,12.302,11.975,12.257,167616,0
+SKYW.US,D,20100917,000000,12.392,12.437,12.11,12.312,341785,0
+SKYW.US,D,20100920,000000,12.364,12.728,12.274,12.719,205309,0
+SKYW.US,D,20100921,000000,12.744,12.854,12.546,12.579,331395,0
+SKYW.US,D,20100922,000000,12.518,12.719,12.347,12.474,208748,0
+SKYW.US,D,20100923,000000,12.356,12.537,12.247,12.247,206209,0
+SKYW.US,D,20100924,000000,12.447,12.626,12.229,12.626,223395,0
+SKYW.US,D,20100927,000000,12.891,12.909,12.33,12.437,429840,0
+SKYW.US,D,20100928,000000,12.465,12.719,12.302,12.691,362331,0
+SKYW.US,D,20100929,000000,12.598,12.735,12.465,12.598,371194,0
+SKYW.US,D,20100930,000000,12.722,12.792,12.548,12.639,280937,0
+SKYW.US,D,20101001,000000,12.78,12.78,12.546,12.719,159619,0
+SKYW.US,D,20101004,000000,12.719,12.972,12.421,12.431,203152,0
+SKYW.US,D,20101005,000000,12.579,12.835,12.579,12.835,254342,0
+SKYW.US,D,20101006,000000,12.844,12.945,12.71,12.901,204336,0
+SKYW.US,D,20101007,000000,13.016,13.016,12.646,12.71,163351,0
+SKYW.US,D,20101008,000000,12.735,12.963,12.671,12.891,113471,0
+SKYW.US,D,20101011,000000,12.863,12.927,12.691,12.691,150939,0
+SKYW.US,D,20101012,000000,12.617,12.798,12.598,12.662,126238,0
+SKYW.US,D,20101013,000000,12.719,13.124,12.671,13.059,228110,0
+SKYW.US,D,20101014,000000,13.016,13.417,12.972,13.417,252155,0
+SKYW.US,D,20101015,000000,13.513,13.513,13.143,13.198,277193,0
+SKYW.US,D,20101018,000000,13.254,13.486,13.143,13.459,108672,0
+SKYW.US,D,20101019,000000,13.244,13.378,13.043,13.106,201319,0
+SKYW.US,D,20101020,000000,13.208,13.741,13.208,13.585,255882,0
+SKYW.US,D,20101021,000000,13.686,13.732,13.226,13.477,225421,0
+SKYW.US,D,20101022,000000,13.477,13.559,13.353,13.424,99425,0
+SKYW.US,D,20101025,000000,13.551,13.75,13.477,13.75,221748,0
+SKYW.US,D,20101026,000000,13.677,13.814,13.585,13.63,181199,0
+SKYW.US,D,20101027,000000,13.542,13.677,13.434,13.559,248630,0
+SKYW.US,D,20101028,000000,13.695,13.823,13.559,13.677,130927,0
+SKYW.US,D,20101029,000000,13.607,13.794,13.489,13.719,161988,0
+SKYW.US,D,20101101,000000,13.797,13.869,13.551,13.732,199693,0
+SKYW.US,D,20101102,000000,13.921,14.038,13.648,14.038,196459,0
+SKYW.US,D,20101103,000000,14.111,14.15,13.893,13.94,338036,0
+SKYW.US,D,20101104,000000,14.184,14.41,14.003,14.184,411514,0
+SKYW.US,D,20101105,000000,14.175,14.438,14.175,14.373,196614,0
+SKYW.US,D,20101108,000000,14.283,14.538,14.192,14.53,176949,0
+SKYW.US,D,20101109,000000,14.501,14.557,14.318,14.383,230038,0
+SKYW.US,D,20101110,000000,14.41,14.664,14.363,14.53,204810,0
+SKYW.US,D,20101111,000000,14.337,14.611,13.814,14.474,153606,0
+SKYW.US,D,20101112,000000,14.301,14.482,14.157,14.228,180491,0
+SKYW.US,D,20101115,000000,14.318,14.566,14.292,14.354,131193,0
+SKYW.US,D,20101116,000000,14.21,14.283,13.965,14.03,242038,0
+SKYW.US,D,20101117,000000,14.038,14.292,13.921,14.166,203068,0
+SKYW.US,D,20101118,000000,14.346,14.629,14.184,14.337,328453,0
+SKYW.US,D,20101119,000000,14.292,14.654,14.175,14.491,244681,0
+SKYW.US,D,20101122,000000,14.419,14.629,14.337,14.548,160096,0
+SKYW.US,D,20101123,000000,14.438,14.438,14.102,14.238,244273,0
+SKYW.US,D,20101124,000000,14.373,14.692,14.373,14.654,268034,0
+SKYW.US,D,20101126,000000,14.576,14.701,14.429,14.636,61168,0
+SKYW.US,D,20101129,000000,14.51,14.682,14.456,14.664,212908,0
+SKYW.US,D,20101130,000000,14.564,14.709,14.463,14.653,373345,0
+SKYW.US,D,20101201,000000,14.777,15.145,14.77,15.079,358147,0
+SKYW.US,D,20101202,000000,14.98,15.125,14.843,15.098,267434,0
+SKYW.US,D,20101203,000000,15.07,15.125,14.98,15.089,159212,0
+SKYW.US,D,20101206,000000,15.017,15.19,14.973,15.07,180215,0
+SKYW.US,D,20101207,000000,15.225,15.225,14.917,14.963,220273,0
+SKYW.US,D,20101208,000000,14.936,15.135,14.756,14.795,374197,0
+SKYW.US,D,20101209,000000,14.973,14.973,14.672,14.721,271826,0
+SKYW.US,D,20101210,000000,14.777,14.777,14.611,14.645,302426,0
+SKYW.US,D,20101213,000000,14.654,14.795,14.548,14.729,190948,0
+SKYW.US,D,20101214,000000,14.805,14.98,14.786,14.973,190801,0
+SKYW.US,D,20101215,000000,15.008,15.07,14.795,14.805,199698,0
+SKYW.US,D,20101216,000000,14.795,15.125,14.795,15.116,194435,0
+SKYW.US,D,20101217,000000,15.044,15.135,14.898,15.135,183426,0
+SKYW.US,D,20101220,000000,15.053,15.244,14.881,14.917,264290,0
+SKYW.US,D,20101221,000000,15.017,15.145,14.99,15.053,181060,0
+SKYW.US,D,20101222,000000,15.07,15.116,14.711,14.834,193584,0
+SKYW.US,D,20101223,000000,14.814,14.898,14.739,14.805,94794,0
+SKYW.US,D,20101227,000000,14.682,14.843,14.682,14.814,78703,0
+SKYW.US,D,20101228,000000,14.814,14.843,14.711,14.77,102352,0
+SKYW.US,D,20101229,000000,14.787,14.807,14.712,14.722,91347,0
+SKYW.US,D,20101230,000000,14.674,14.758,14.567,14.63,96410,0
+SKYW.US,D,20101231,000000,14.64,14.725,14.139,14.139,285668,0
+SKYW.US,D,20110103,000000,14.465,14.682,14.265,14.448,256398,0
+SKYW.US,D,20110104,000000,14.51,14.576,13.94,14.482,385857,0
+SKYW.US,D,20110105,000000,14.419,15.044,14.419,15.035,294685,0
+SKYW.US,D,20110106,000000,14.973,14.973,14.729,14.946,242409,0
+SKYW.US,D,20110107,000000,14.936,15.19,14.936,15.135,245368,0
+SKYW.US,D,20110110,000000,14.973,15.089,14.786,14.955,248575,0
+SKYW.US,D,20110111,000000,14.98,14.99,14.52,14.729,214492,0
+SKYW.US,D,20110112,000000,14.881,15.079,14.862,14.973,212754,0
+SKYW.US,D,20110113,000000,14.917,15.062,14.814,15.025,161253,0
+SKYW.US,D,20110114,000000,15.017,15.062,14.777,14.946,130149,0
+SKYW.US,D,20110118,000000,14.853,14.927,14.265,14.4,241239,0
+SKYW.US,D,20110119,000000,14.438,14.438,13.732,13.741,365635,0
+SKYW.US,D,20110120,000000,13.576,13.94,13.576,13.769,225368,0
+SKYW.US,D,20110121,000000,13.851,13.994,13.713,13.732,335488,0
+SKYW.US,D,20110124,000000,13.741,13.93,13.713,13.869,210592,0
+SKYW.US,D,20110125,000000,13.886,14.048,13.732,13.886,199307,0
+SKYW.US,D,20110126,000000,13.975,14.602,13.93,14.448,329784,0
+SKYW.US,D,20110127,000000,14.456,14.664,14.346,14.593,246687,0
+SKYW.US,D,20110128,000000,14.53,14.53,13.667,13.705,277206,0
+SKYW.US,D,20110131,000000,13.782,13.909,13.622,13.622,224151,0
+SKYW.US,D,20110201,000000,13.686,14.083,13.567,14.048,182150,0
+SKYW.US,D,20110202,000000,13.958,14.092,13.869,14.038,163885,0
+SKYW.US,D,20110203,000000,13.975,13.985,13.677,13.94,131281,0
+SKYW.US,D,20110204,000000,13.886,14.066,13.788,13.958,138681,0
+SKYW.US,D,20110207,000000,13.93,14.21,13.551,14.021,171714,0
+SKYW.US,D,20110208,000000,14.012,14.175,13.886,14.075,117760,0
+SKYW.US,D,20110209,000000,13.965,13.994,13.823,13.893,143682,0
+SKYW.US,D,20110210,000000,13.741,14.083,13.741,14.066,184873,0
+SKYW.US,D,20110211,000000,14.075,14.636,13.965,14.429,169132,0
+SKYW.US,D,20110214,000000,14.373,14.474,14.102,14.265,123659,0
+SKYW.US,D,20110215,000000,14.15,14.283,14.15,14.2,267912,0
+SKYW.US,D,20110216,000000,14.301,14.301,14.048,14.22,145936,0
+SKYW.US,D,20110218,000000,14.274,14.301,14.22,14.256,138947,0
+SKYW.US,D,20110222,000000,14.03,14.238,13.805,13.805,235848,0
+SKYW.US,D,20110223,000000,14.274,14.824,14.121,14.363,513221,0
+SKYW.US,D,20110224,000000,14.318,14.482,14.265,14.391,508801,0
+SKYW.US,D,20110225,000000,14.438,14.465,13.94,14.238,331656,0
+SKYW.US,D,20110228,000000,14.758,14.939,14.491,14.939,550318,0
+SKYW.US,D,20110301,000000,14.935,15.271,14.489,14.528,437123,0
+SKYW.US,D,20110302,000000,14.518,14.662,14.253,14.334,298290,0
+SKYW.US,D,20110303,000000,14.518,14.728,14.463,14.591,331558,0
+SKYW.US,D,20110304,000000,14.566,14.682,14.166,14.4,279076,0
+SKYW.US,D,20110307,000000,14.917,15.145,14.654,14.843,528602,0
+SKYW.US,D,20110308,000000,14.917,15.641,14.41,15.414,557483,0
+SKYW.US,D,20110309,000000,15.325,15.533,15.262,15.46,328922,0
+SKYW.US,D,20110310,000000,15.234,15.47,15.016,15.261,443500,0
+SKYW.US,D,20110311,000000,15.325,15.607,15.216,15.281,369560,0
+SKYW.US,D,20110314,000000,15.079,15.325,15.079,15.107,263873,0
+SKYW.US,D,20110315,000000,15,15.216,14.795,15.098,408787,0
+SKYW.US,D,20110316,000000,15.008,15.017,14.566,14.583,325902,0
+SKYW.US,D,20110317,000000,14.77,14.935,14.253,14.263,362768,0
+SKYW.US,D,20110318,000000,14.317,14.916,14.308,14.662,667629,0
+SKYW.US,D,20110321,000000,14.842,15.106,14.794,14.916,283049,0
+SKYW.US,D,20110322,000000,15.061,15.144,14.77,14.832,181264,0
+SKYW.US,D,20110323,000000,14.784,14.897,14.472,14.803,263157,0
+SKYW.US,D,20110324,000000,14.842,15.3,14.794,15.144,305059,0
+SKYW.US,D,20110325,000000,15.309,15.386,15.17,15.3,307885,0
+SKYW.US,D,20110328,000000,15.281,15.433,15.281,15.368,255213,0
+SKYW.US,D,20110329,000000,15.334,15.542,15.252,15.325,238031,0
+SKYW.US,D,20110330,000000,15.414,15.56,15.252,15.497,211419,0
+SKYW.US,D,20110331,000000,15.338,15.512,15.312,15.353,198510,0
+SKYW.US,D,20110401,000000,15.052,15.395,14.643,14.842,489581,0
+SKYW.US,D,20110404,000000,14.762,15.034,14.581,14.963,519362,0
+SKYW.US,D,20110405,000000,14.879,14.979,14.427,14.68,397425,0
+SKYW.US,D,20110406,000000,14.728,14.979,14.635,14.945,275101,0
+SKYW.US,D,20110407,000000,14.926,14.999,14.737,14.737,238866,0
+SKYW.US,D,20110408,000000,14.879,14.879,14.308,14.334,229215,0
+SKYW.US,D,20110411,000000,14.289,14.518,14.197,14.427,268062,0
+SKYW.US,D,20110412,000000,14.334,14.643,14.299,14.325,469019,0
+SKYW.US,D,20110413,000000,14.399,14.609,14.263,14.28,261095,0
+SKYW.US,D,20110414,000000,14.217,14.361,14.181,14.217,239757,0
+SKYW.US,D,20110415,000000,14.352,14.399,14.155,14.361,301934,0
+SKYW.US,D,20110418,000000,14.137,14.263,14.018,14.127,223171,0
+SKYW.US,D,20110419,000000,14.226,14.436,14.063,14.245,297799,0
+SKYW.US,D,20110420,000000,14.446,14.546,14.352,14.499,247597,0
+SKYW.US,D,20110421,000000,14.38,14.591,14.147,14.28,145136,0
+SKYW.US,D,20110425,000000,14.245,14.454,14.127,14.334,148593,0
+SKYW.US,D,20110426,000000,14.352,14.813,14.352,14.755,254631,0
+SKYW.US,D,20110427,000000,14.555,14.832,14.555,14.794,196086,0
+SKYW.US,D,20110428,000000,14.709,14.926,14.709,14.888,141408,0
+SKYW.US,D,20110429,000000,14.896,15.172,14.745,14.989,214739,0
+SKYW.US,D,20110502,000000,15.16,15.281,14.935,15.125,255035,0
+SKYW.US,D,20110503,000000,15.144,15.309,15.043,15.207,209681,0
+SKYW.US,D,20110504,000000,15.29,15.35,14.906,15.016,172672,0
+SKYW.US,D,20110505,000000,14.871,15.125,14.197,14.207,449534,0
+SKYW.US,D,20110506,000000,14.417,14.564,14.163,14.371,291328,0
+SKYW.US,D,20110509,000000,14.352,14.352,14.026,14.072,313904,0
+SKYW.US,D,20110510,000000,14.217,14.371,14.172,14.245,301744,0
+SKYW.US,D,20110511,000000,14.245,14.436,14.018,14.026,465712,0
+SKYW.US,D,20110512,000000,13.936,14.253,13.891,14.235,211925,0
+SKYW.US,D,20110513,000000,14.263,14.263,13.899,13.972,228117,0
+SKYW.US,D,20110516,000000,13.82,14.118,13.82,13.936,375238,0
+SKYW.US,D,20110517,000000,13.962,14.19,13.865,14.036,335222,0
+SKYW.US,D,20110518,000000,14.099,14.253,13.873,14.197,291132,0
+SKYW.US,D,20110519,000000,14.299,14.325,14.099,14.263,248450,0
+SKYW.US,D,20110520,000000,14.137,14.28,14.045,14.054,192996,0
+SKYW.US,D,20110523,000000,13.839,14.226,13.747,14.181,246183,0
+SKYW.US,D,20110524,000000,14.197,14.207,13.918,13.927,261246,0
+SKYW.US,D,20110525,000000,13.848,14.089,13.691,13.848,231931,0
+SKYW.US,D,20110526,000000,13.82,13.972,13.775,13.829,193111,0
+SKYW.US,D,20110527,000000,13.865,13.954,13.737,13.756,203971,0
+SKYW.US,D,20110531,000000,13.884,14.002,13.747,14.002,571218,0
+SKYW.US,D,20110601,000000,13.991,14.099,13.581,13.616,442275,0
+SKYW.US,D,20110602,000000,13.691,13.918,13.672,13.891,215889,0
+SKYW.US,D,20110603,000000,13.634,13.954,13.625,13.756,330048,0
+SKYW.US,D,20110606,000000,13.82,13.839,13.616,13.737,265478,0
+SKYW.US,D,20110607,000000,13.866,13.866,13.643,13.691,405500,0
+SKYW.US,D,20110608,000000,13.728,13.883,13.625,13.653,229154,0
+SKYW.US,D,20110609,000000,13.663,13.765,13.59,13.598,235634,0
+SKYW.US,D,20110610,000000,13.509,13.555,13.155,13.257,290476,0
+SKYW.US,D,20110613,000000,13.293,13.581,13.221,13.463,214773,0
+SKYW.US,D,20110614,000000,13.571,13.643,13.412,13.438,193621,0
+SKYW.US,D,20110615,000000,13.273,13.338,12.948,13.055,296750,0
+SKYW.US,D,20110616,000000,13.079,13.462,13.045,13.264,246564,0
+SKYW.US,D,20110617,000000,13.411,13.482,13.163,13.282,592471,0
+SKYW.US,D,20110620,000000,13.257,13.489,13.257,13.437,267449,0
+SKYW.US,D,20110621,000000,13.518,13.607,13.382,13.482,362453,0
+SKYW.US,D,20110622,000000,13.392,13.598,13.356,13.392,229013,0
+SKYW.US,D,20110623,000000,13.31,13.59,13.191,13.546,267982,0
+SKYW.US,D,20110624,000000,13.538,13.571,13.346,13.482,531154,0
+SKYW.US,D,20110627,000000,13.454,13.811,13.454,13.663,383701,0
+SKYW.US,D,20110628,000000,13.672,13.784,13.571,13.756,254744,0
+SKYW.US,D,20110629,000000,13.653,13.892,13.607,13.682,236543,0
+SKYW.US,D,20110630,000000,13.763,13.855,13.632,13.698,256584,0
+SKYW.US,D,20110701,000000,13.672,13.982,13.643,13.937,221466,0
+SKYW.US,D,20110705,000000,13.874,13.874,13.643,13.728,261208,0
+SKYW.US,D,20110706,000000,13.82,14.055,13.784,13.955,257573,0
+SKYW.US,D,20110707,000000,13.972,14.119,13.857,14.09,230295,0
+SKYW.US,D,20110708,000000,13.839,14.037,13.839,14,206627,0
+SKYW.US,D,20110711,000000,13.83,13.937,13.737,13.775,162715,0
+SKYW.US,D,20110712,000000,13.691,13.9,13.643,13.794,186854,0
+SKYW.US,D,20110713,000000,13.811,13.955,13.682,13.747,250774,0
+SKYW.US,D,20110714,000000,13.737,13.883,13.563,13.615,264764,0
+SKYW.US,D,20110715,000000,13.634,13.719,13.346,13.392,226426,0
+SKYW.US,D,20110718,000000,12.064,12.429,10.916,11.19,2573168,0
+SKYW.US,D,20110719,000000,11.289,11.79,11.134,11.252,1206074,0
+SKYW.US,D,20110720,000000,11.337,11.356,11.052,11.198,488792,0
+SKYW.US,D,20110721,000000,11.252,11.607,11.198,11.58,517369,0
+SKYW.US,D,20110722,000000,11.616,11.707,11.446,11.518,422666,0
+SKYW.US,D,20110725,000000,11.374,11.544,11.27,11.374,581630,0
+SKYW.US,D,20110726,000000,11.329,11.529,11.291,11.43,360746,0
+SKYW.US,D,20110727,000000,11.327,11.463,11.327,11.428,442008,0
+SKYW.US,D,20110728,000000,11.41,11.481,11.317,11.41,399054,0
+SKYW.US,D,20110729,000000,11.319,11.72,11.319,11.7,426477,0
+SKYW.US,D,20110801,000000,11.819,11.946,11.526,11.745,543824,0
+SKYW.US,D,20110802,000000,11.573,11.874,11.573,11.71,587915,0
+SKYW.US,D,20110803,000000,11.571,12.4,11.42,12.098,639105,0
+SKYW.US,D,20110804,000000,11.908,12.454,11.736,11.799,837487,0
+SKYW.US,D,20110805,000000,11.819,12.189,11.688,11.828,746028,0
+SKYW.US,D,20110808,000000,11.4,12.009,11.4,11.616,1459808,0
+SKYW.US,D,20110809,000000,11.863,11.971,11.206,11.781,1216189,0
+SKYW.US,D,20110810,000000,11.472,11.707,10.982,11.115,817381,0
+SKYW.US,D,20110811,000000,11.327,11.446,11.181,11.41,1608243,0
+SKYW.US,D,20110812,000000,11.463,11.671,11.374,11.518,935623,0
+SKYW.US,D,20110815,000000,11.588,11.989,11.588,11.828,454408,0
+SKYW.US,D,20110816,000000,11.653,12.028,11.58,11.809,769046,0
+SKYW.US,D,20110817,000000,11.908,11.989,11.754,11.838,504724,0
+SKYW.US,D,20110818,000000,11.481,11.863,11.383,11.717,949139,0
+SKYW.US,D,20110819,000000,11.745,11.828,10.934,10.982,643561,0
+SKYW.US,D,20110822,000000,11.081,11.49,10.934,10.982,364514,0
+SKYW.US,D,20110823,000000,11.015,11.453,11.015,11.446,499315,0
+SKYW.US,D,20110824,000000,11.42,11.736,11.356,11.508,283692,0
+SKYW.US,D,20110825,000000,11.446,11.671,11.144,11.172,249978,0
+SKYW.US,D,20110826,000000,11.252,11.252,10.853,10.916,589373,0
+SKYW.US,D,20110829,000000,11.007,11.79,10.881,11.781,693449,0
+SKYW.US,D,20110830,000000,11.671,11.771,11.472,11.58,502942,0
+SKYW.US,D,20110831,000000,11.637,11.784,11.454,11.599,676190,0
+SKYW.US,D,20110901,000000,11.625,11.781,11.308,11.366,337121,0
+SKYW.US,D,20110902,000000,11.215,11.401,11.006,11.023,215712,0
+SKYW.US,D,20110906,000000,10.754,11.034,10.735,10.999,338614,0
+SKYW.US,D,20110907,000000,11.106,11.609,11.106,11.511,736782,0
+SKYW.US,D,20110908,000000,11.448,11.529,11.182,11.182,263793,0
+SKYW.US,D,20110909,000000,11.026,11.271,10.745,10.835,373264,0
+SKYW.US,D,20110912,000000,10.783,11.007,10.561,10.925,233926,0
+SKYW.US,D,20110913,000000,11.081,11.42,10.972,11.337,371015,0
+SKYW.US,D,20110914,000000,11.436,11.781,11.327,11.535,398538,0
+SKYW.US,D,20110915,000000,11.635,11.635,11.374,11.518,326877,0
+SKYW.US,D,20110916,000000,11.529,11.628,11.385,11.385,643566,0
+SKYW.US,D,20110919,000000,11.252,11.453,11.19,11.346,306100,0
+SKYW.US,D,20110920,000000,11.393,11.484,11.198,11.198,369307,0
+SKYW.US,D,20110921,000000,11.207,11.402,10.56,10.595,338165,0
+SKYW.US,D,20110922,000000,10.369,10.808,9.898,9.959,880983,0
+SKYW.US,D,20110923,000000,9.994,10.46,9.959,10.297,398521,0
+SKYW.US,D,20110926,000000,10.396,10.808,10.396,10.726,296618,0
+SKYW.US,D,20110927,000000,10.944,11.115,10.735,10.863,342556,0
+SKYW.US,D,20110928,000000,10.863,11.007,10.515,10.515,313894,0
+SKYW.US,D,20110929,000000,10.735,11.034,10.716,10.954,248855,0
+SKYW.US,D,20110930,000000,10.863,11.092,10.495,10.503,338326,0
+SKYW.US,D,20111003,000000,10.443,10.707,9.582,9.592,653637,0
+SKYW.US,D,20111004,000000,9.554,10.424,9.554,10.388,706766,0
+SKYW.US,D,20111005,000000,10.406,10.543,10.185,10.297,335849,0
+SKYW.US,D,20111006,000000,10.379,10.678,10.287,10.65,211385,0
+SKYW.US,D,20111007,000000,10.707,10.853,10.543,10.587,222846,0
+SKYW.US,D,20111010,000000,10.774,10.954,10.669,10.935,335644,0
+SKYW.US,D,20111011,000000,10.835,11.115,10.745,11.016,375335,0
+SKYW.US,D,20111012,000000,11.154,11.319,11.115,11.145,413798,0
+SKYW.US,D,20111013,000000,11.106,11.338,10.99,11.216,343921,0
+SKYW.US,D,20111014,000000,11.309,11.309,10.954,11.145,425587,0
+SKYW.US,D,20111017,000000,11.026,11.271,10.972,11.044,241896,0
+SKYW.US,D,20111018,000000,11.115,11.501,11.062,11.402,577354,0
+SKYW.US,D,20111019,000000,11.319,11.421,11.026,11.106,373818,0
+SKYW.US,D,20111020,000000,11.198,11.546,11.09,11.52,175194,0
+SKYW.US,D,20111021,000000,11.691,11.691,11.412,11.656,266237,0
+SKYW.US,D,20111024,000000,11.71,12.032,11.682,11.922,316647,0
+SKYW.US,D,20111025,000000,11.766,11.912,11.438,11.582,307975,0
+SKYW.US,D,20111026,000000,11.71,11.866,11.492,11.775,302900,0
+SKYW.US,D,20111027,000000,12.112,12.575,11.893,12.478,367823,0
+SKYW.US,D,20111028,000000,12.594,12.687,12.387,12.406,235789,0
+SKYW.US,D,20111031,000000,12.193,12.48,12.156,12.24,299361,0
+SKYW.US,D,20111101,000000,11.803,12.305,11.775,12.138,471107,0
+SKYW.US,D,20111102,000000,11.125,12.981,10.396,10.506,700541,0
+SKYW.US,D,20111103,000000,10.726,10.735,10.335,10.56,427251,0
+SKYW.US,D,20111104,000000,10.502,10.656,10.494,10.619,329230,0
+SKYW.US,D,20111107,000000,10.595,10.863,10.479,10.818,271132,0
+SKYW.US,D,20111108,000000,10.999,11.072,10.669,11.026,272252,0
+SKYW.US,D,20111109,000000,10.735,10.891,10.443,10.678,666423,0
+SKYW.US,D,20111110,000000,10.835,11.082,10.406,10.954,727207,0
+SKYW.US,D,20111111,000000,11.099,11.145,10.935,11.044,220579,0
+SKYW.US,D,20111114,000000,10.999,11.191,10.835,10.891,245965,0
+SKYW.US,D,20111115,000000,10.764,11.182,10.754,11.099,249245,0
+SKYW.US,D,20111116,000000,10.972,11.358,10.873,10.99,365421,0
+SKYW.US,D,20111117,000000,10.964,10.99,10.65,10.808,312684,0
+SKYW.US,D,20111118,000000,10.835,10.925,10.774,10.863,246005,0
+SKYW.US,D,20111121,000000,10.506,10.799,10.506,10.678,180342,0
+SKYW.US,D,20111122,000000,10.631,10.899,10.631,10.808,402715,0
+SKYW.US,D,20111123,000000,10.65,10.764,10.326,10.388,273518,0
+SKYW.US,D,20111125,000000,10.353,10.488,10.132,10.132,105593,0
+SKYW.US,D,20111128,000000,10.433,10.543,10.103,10.344,268216,0
+SKYW.US,D,20111129,000000,10.353,10.688,10.26,10.344,203332,0
+SKYW.US,D,20111130,000000,10.567,11.073,10.403,11.073,530886,0
+SKYW.US,D,20111201,000000,11.072,11.244,10.925,10.954,317459,0
+SKYW.US,D,20111202,000000,11.164,11.191,10.799,10.916,171789,0
+SKYW.US,D,20111205,000000,11.106,11.271,10.964,11.115,224196,0
+SKYW.US,D,20111206,000000,11.162,11.375,11.023,11.289,187982,0
+SKYW.US,D,20111207,000000,11.224,11.537,11.215,11.483,212609,0
+SKYW.US,D,20111208,000000,11.318,11.318,10.592,10.601,205602,0
+SKYW.US,D,20111209,000000,10.647,11.243,10.647,11.181,267379,0
+SKYW.US,D,20111212,000000,11.016,11.358,10.99,11.191,232934,0
+SKYW.US,D,20111213,000000,11.262,11.338,10.754,10.899,238743,0
+SKYW.US,D,20111214,000000,10.826,11.125,10.826,10.972,223766,0
+SKYW.US,D,20111215,000000,11.135,11.412,10.972,11.281,199139,0
+SKYW.US,D,20111216,000000,11.153,11.655,11.153,11.573,696934,0
+SKYW.US,D,20111219,000000,11.637,11.803,11.198,11.235,239809,0
+SKYW.US,D,20111220,000000,11.454,11.748,11.26,11.655,344050,0
+SKYW.US,D,20111221,000000,11.546,11.813,11.384,11.665,184251,0
+SKYW.US,D,20111222,000000,11.682,11.866,11.564,11.813,193869,0
+SKYW.US,D,20111223,000000,11.858,11.858,11.646,11.71,129905,0
+SKYW.US,D,20111227,000000,11.646,11.85,11.637,11.71,152470,0
+SKYW.US,D,20111228,000000,11.739,11.784,11.447,11.473,143080,0
+SKYW.US,D,20111229,000000,11.528,11.784,11.52,11.739,159141,0
+SKYW.US,D,20111230,000000,11.757,12.076,11.528,11.528,187855,0
+SKYW.US,D,20120103,000000,11.682,11.923,11.682,11.766,217089,0
+SKYW.US,D,20120104,000000,11.729,11.913,11.665,11.884,165605,0
+SKYW.US,D,20120105,000000,11.775,11.832,11.473,11.832,232143,0
+SKYW.US,D,20120106,000000,11.784,11.893,11.691,11.72,195033,0
+SKYW.US,D,20120109,000000,11.691,12.113,11.691,11.903,190444,0
+SKYW.US,D,20120110,000000,12.014,12.232,11.913,12.113,144978,0
+SKYW.US,D,20120111,000000,11.832,12.224,11.832,12.215,160509,0
+SKYW.US,D,20120112,000000,12.177,12.398,11.803,12.335,181099,0
+SKYW.US,D,20120113,000000,12.168,12.389,11.913,12.024,113543,0
+SKYW.US,D,20120117,000000,12.085,12.297,11.994,12.067,174619,0
+SKYW.US,D,20120118,000000,12.076,12.671,11.985,12.444,161044,0
+SKYW.US,D,20120119,000000,12.453,12.662,12.279,12.617,168975,0
+SKYW.US,D,20120120,000000,12.554,12.819,12.398,12.764,390795,0
+SKYW.US,D,20120123,000000,12.735,12.791,12.569,12.764,106918,0
+SKYW.US,D,20120124,000000,12.279,12.837,12.279,12.597,202943,0
+SKYW.US,D,20120125,000000,11.875,12.232,11.483,11.573,403718,0
+SKYW.US,D,20120126,000000,11.627,11.858,11.483,11.655,255893,0
+SKYW.US,D,20120127,000000,11.72,11.822,11.599,11.71,221801,0
+SKYW.US,D,20120130,000000,11.665,11.858,11.637,11.674,185486,0
+SKYW.US,D,20120131,000000,11.696,11.809,11.515,11.716,228081,0
+SKYW.US,D,20120201,000000,11.793,12.139,11.691,12.076,349628,0
+SKYW.US,D,20120202,000000,12.067,12.569,12.05,12.508,190897,0
+SKYW.US,D,20120203,000000,12.691,13.11,12.654,12.866,203131,0
+SKYW.US,D,20120206,000000,12.791,12.809,12.408,12.463,164658,0
+SKYW.US,D,20120207,000000,12.252,12.435,12.215,12.307,177292,0
+SKYW.US,D,20120208,000000,12.307,12.361,12.159,12.186,215634,0
+SKYW.US,D,20120209,000000,12.297,12.335,12.05,12.232,135381,0
+SKYW.US,D,20120210,000000,12.26,12.269,12.033,12.085,164013,0
+SKYW.US,D,20120213,000000,12.177,12.195,12.05,12.085,152856,0
+SKYW.US,D,20120214,000000,11.994,12.186,11.941,12.076,140913,0
+SKYW.US,D,20120215,000000,12.122,12.168,11.813,11.96,156263,0
+SKYW.US,D,20120216,000000,11.729,12.195,11.729,12.139,218995,0
+SKYW.US,D,20120217,000000,12.297,12.297,11.822,11.85,173299,0
+SKYW.US,D,20120221,000000,11.884,11.903,11.143,11.356,210304,0
+SKYW.US,D,20120222,000000,11.298,11.356,10.961,10.98,271009,0
+SKYW.US,D,20120223,000000,10.961,11.08,10.888,10.988,247265,0
+SKYW.US,D,20120224,000000,10.98,10.98,10.666,10.722,183788,0
+SKYW.US,D,20120227,000000,10.601,10.771,10.502,10.628,370123,0
+SKYW.US,D,20120228,000000,10.656,10.797,10.53,10.592,511382,0
+SKYW.US,D,20120229,000000,10.669,10.784,10.402,10.457,390508,0
+SKYW.US,D,20120301,000000,10.583,10.647,10.439,10.449,298425,0
+SKYW.US,D,20120302,000000,10.43,10.724,10.152,10.255,331586,0
+SKYW.US,D,20120305,000000,10.282,10.419,10.107,10.208,206363,0
+SKYW.US,D,20120306,000000,10.097,10.312,10.053,10.062,242144,0
+SKYW.US,D,20120307,000000,10.17,10.18,10.034,10.18,88763,0
+SKYW.US,D,20120308,000000,10.208,10.457,10.136,10.322,253215,0
+SKYW.US,D,20120309,000000,10.283,10.476,10.218,10.292,232258,0
+SKYW.US,D,20120312,000000,10.312,10.419,10.208,10.228,136007,0
+SKYW.US,D,20120313,000000,10.375,10.475,10.302,10.466,317305,0
+SKYW.US,D,20120314,000000,10.456,10.611,10.292,10.357,280551,0
+SKYW.US,D,20120315,000000,10.357,10.592,10.349,10.557,210535,0
+SKYW.US,D,20120316,000000,10.612,10.612,10.081,10.161,669765,0
+SKYW.US,D,20120319,000000,10.161,10.53,10.098,10.375,293364,0
+SKYW.US,D,20120320,000000,10.322,10.513,10.283,10.41,307825,0
+SKYW.US,D,20120321,000000,10.403,10.495,10.17,10.237,245489,0
+SKYW.US,D,20120322,000000,10.17,10.208,9.871,9.9,530984,0
+SKYW.US,D,20120323,000000,9.943,10.161,9.862,10.127,318688,0
+SKYW.US,D,20120326,000000,10.208,10.476,10.136,10.457,299878,0
+SKYW.US,D,20120327,000000,10.513,10.575,10.199,10.208,235531,0
+SKYW.US,D,20120328,000000,10.246,10.541,10.208,10.375,182640,0
+SKYW.US,D,20120329,000000,10.283,10.403,10.143,10.34,215389,0
+SKYW.US,D,20120330,000000,10.44,10.449,10.143,10.152,327864,0
+SKYW.US,D,20120402,000000,10.107,10.283,10.053,10.143,330769,0
+SKYW.US,D,20120403,000000,10.136,10.366,10.107,10.143,207420,0
+SKYW.US,D,20120404,000000,10.053,10.127,9.9,9.952,253870,0
+SKYW.US,D,20120405,000000,9.891,10.097,9.788,9.815,66078,0
+SKYW.US,D,20120409,000000,9.638,9.862,9.61,9.703,151923,0
+SKYW.US,D,20120410,000000,9.668,9.788,9.3103,9.554,353580,0
+SKYW.US,D,20120411,000000,9.602,9.759,9.507,9.741,537260,0
+SKYW.US,D,20120412,000000,9.721,9.918,9.619,9.815,306215,0
+SKYW.US,D,20120413,000000,9.741,9.843,9.3575,9.4395,312590,0
+SKYW.US,D,20120416,000000,9.4485,9.4719,9.3182,9.3662,425358,0
+SKYW.US,D,20120417,000000,9.4395,9.563,9.3662,9.3762,350224,0
+SKYW.US,D,20120418,000000,9.3762,9.3862,8.8495,8.8952,461929,0
+SKYW.US,D,20120419,000000,8.9135,9.0876,8.8495,9.0876,359559,0
+SKYW.US,D,20120420,000000,9.2902,9.2902,8.8403,9.0515,417046,0
+SKYW.US,D,20120423,000000,8.9135,9.0338,8.8126,8.8312,244031,0
+SKYW.US,D,20120424,000000,8.7759,8.9872,8.7665,8.7851,309384,0
+SKYW.US,D,20120425,000000,8.9044,8.9322,8.6838,8.7112,283045,0
+SKYW.US,D,20120426,000000,8.6654,8.6933,8.0037,8.0588,688755,0
+SKYW.US,D,20120427,000000,8.1329,8.2337,7.8291,8.197,1260238,0
+SKYW.US,D,20120430,000000,8.197,8.3624,8.1694,8.2612,592303,0
+SKYW.US,D,20120501,000000,8.2337,8.4359,8.0409,8.0588,566636,0
+SKYW.US,D,20120502,000000,9.554,9.592,7.995,8.2337,1180070,0
+SKYW.US,D,20120503,000000,8.5458,8.5458,8.1232,8.3256,1052862,0
+SKYW.US,D,20120504,000000,8.2979,8.3806,8.1694,8.1878,963195,0
+SKYW.US,D,20120507,000000,8.1599,8.6194,8.1051,8.583,1563716,0
+SKYW.US,D,20120508,000000,8.4637,8.6013,7.967,8.0129,935607,0
+SKYW.US,D,20120509,000000,7.9489,8.0129,7.7559,7.8936,578910,0
+SKYW.US,D,20120510,000000,7.9303,8.0221,7.6915,7.7098,470680,0
+SKYW.US,D,20120511,000000,7.6271,7.7739,7.6178,7.7191,293932,0
+SKYW.US,D,20120514,000000,7.6824,7.7559,7.581,7.7007,337806,0
+SKYW.US,D,20120515,000000,7.7284,7.7467,7.6089,7.7007,366539,0
+SKYW.US,D,20120516,000000,7.7007,7.866,7.6824,7.6915,265877,0
+SKYW.US,D,20120517,000000,7.7098,7.7191,7.3515,7.3881,320811,0
+SKYW.US,D,20120518,000000,7.3792,7.3881,7.1586,7.232,569385,0
+SKYW.US,D,20120521,000000,7.2781,7.3146,7.0667,7.1126,445400,0
+SKYW.US,D,20120522,000000,7.03,7.0758,6.6896,6.7909,952152,0
+SKYW.US,D,20120523,000000,6.7447,6.7541,6.5705,6.6715,531171,0
+SKYW.US,D,20120524,000000,6.6436,6.9288,6.6436,6.8186,639030,0
+SKYW.US,D,20120525,000000,6.7909,6.9563,6.699,6.8828,428211,0
+SKYW.US,D,20120529,000000,6.9103,6.947,6.6624,6.699,440313,0
+SKYW.US,D,20120530,000000,6.6715,6.7356,6.4508,6.4876,699070,0
+SKYW.US,D,20120531,000000,6.4785,6.5614,6.35,6.4785,762277,0
+SKYW.US,D,20120601,000000,6.3594,6.4325,6.1386,6.1567,409523,0
+SKYW.US,D,20120604,000000,6.2121,6.2211,5.89,5.936,520171,0
+SKYW.US,D,20120605,000000,5.9641,6.0008,5.7417,5.8434,715524,0
+SKYW.US,D,20120606,000000,5.8621,6.1208,5.8621,6.1115,503385,0
+SKYW.US,D,20120607,000000,6.204,6.3151,6.01,6.1576,530491,0
+SKYW.US,D,20120608,000000,6.1485,6.2318,6.0192,6.1674,391641,0
+SKYW.US,D,20120611,000000,6.2304,6.3222,6.0008,6.0191,409842,0
+SKYW.US,D,20120612,000000,6.0648,6.2488,5.9733,6.0373,427160,0
+SKYW.US,D,20120613,000000,6.0466,6.1844,5.9733,6.1386,468551,0
+SKYW.US,D,20120614,000000,6.12,6.2577,6.0191,6.2121,457826,0
+SKYW.US,D,20120615,000000,6.2225,6.3426,6.1115,6.1576,1094716,0
+SKYW.US,D,20120618,000000,6.129,6.2304,6.0648,6.1752,368924,0
+SKYW.US,D,20120619,000000,6.1763,6.3796,6.1485,6.3058,392380,0
+SKYW.US,D,20120620,000000,6.3331,6.4353,6.2689,6.3796,367271,0
+SKYW.US,D,20120621,000000,6.4074,6.5276,6.1763,6.1947,543600,0
+SKYW.US,D,20120622,000000,6.2413,6.3331,6.1576,6.2966,721584,0
+SKYW.US,D,20120625,000000,6.2689,6.3058,6.1299,6.2318,329598,0
+SKYW.US,D,20120626,000000,6.2689,6.2689,5.9641,6.0008,494436,0
+SKYW.US,D,20120627,000000,6.0284,6.1947,5.9641,6.1576,334336,0
+SKYW.US,D,20120628,000000,6.1395,6.2225,5.8621,5.9357,490572,0
+SKYW.US,D,20120629,000000,6.0375,6.2502,5.9177,6.0375,681975,0
+SKYW.US,D,20120702,000000,6.01,6.2318,6.01,6.2225,451160,0
+SKYW.US,D,20120703,000000,6.2133,6.287,6.1947,6.2318,246455,0
+SKYW.US,D,20120705,000000,6.1947,6.2502,6.1576,6.2225,603124,0
+SKYW.US,D,20120706,000000,6.1947,6.4536,6.1947,6.4446,416700,0
+SKYW.US,D,20120709,000000,6.3984,6.6479,6.2133,6.2689,549835,0
+SKYW.US,D,20120710,000000,6.3241,6.3522,6.204,6.3426,342700,0
+SKYW.US,D,20120711,000000,6.611,7.3966,6.5925,7.2578,1078839,0
+SKYW.US,D,20120712,000000,6.9992,7.3784,6.9992,7.1656,1302190,0
+SKYW.US,D,20120713,000000,7.1564,7.5355,7.1287,7.3598,662218,0
+SKYW.US,D,20120716,000000,7.3692,7.4617,7.2857,7.3506,544454,0
+SKYW.US,D,20120717,000000,7.3784,7.4985,7.3692,7.4338,755344,0
+SKYW.US,D,20120718,000000,7.4338,7.5446,7.3784,7.5263,707857,0
+SKYW.US,D,20120719,000000,7.5263,7.5446,7.4154,7.4246,1045986,0
+SKYW.US,D,20120720,000000,7.3784,7.4801,7.11,7.1564,925793,0
+SKYW.US,D,20120723,000000,7.0176,7.0269,6.6665,6.7683,390120,0
+SKYW.US,D,20120724,000000,6.759,6.7864,6.2502,6.287,442298,0
+SKYW.US,D,20120725,000000,6.3426,6.4446,6.2133,6.2966,446402,0
+SKYW.US,D,20120726,000000,6.3702,6.4257,6.1947,6.287,412720,0
+SKYW.US,D,20120727,000000,6.3058,6.5276,6.1856,6.4905,642441,0
+SKYW.US,D,20120730,000000,6.5276,6.565,6.3615,6.4353,313542,0
+SKYW.US,D,20120731,000000,6.4446,6.5554,6.3891,6.4723,496114,0
+SKYW.US,D,20120801,000000,6.2594,6.4167,5.8251,6.0564,691856,0
+SKYW.US,D,20120802,000000,6.0652,6.0839,5.7787,5.834,529724,0
+SKYW.US,D,20120803,000000,5.8805,6.1485,5.8805,5.9357,538459,0
+SKYW.US,D,20120806,000000,5.9543,6.2225,5.9543,6.1115,300598,0
+SKYW.US,D,20120807,000000,6.1395,6.204,6.0839,6.1856,429054,0
+SKYW.US,D,20120808,000000,7.1656,7.8037,6.4723,7.554,1816924,0
+SKYW.US,D,20120809,000000,7.4617,7.8499,7.3414,7.3692,1013625,0
+SKYW.US,D,20120810,000000,7.406,7.6278,7.2952,7.591,631397,0
+SKYW.US,D,20120813,000000,7.6186,7.6648,7.3227,7.4801,570620,0
+SKYW.US,D,20120814,000000,7.7666,8.1825,7.5446,7.6186,1335781,0
+SKYW.US,D,20120815,000000,7.5727,7.6466,7.4154,7.5263,732789,0
+SKYW.US,D,20120816,000000,7.4893,7.8682,7.4154,7.7201,606990,0
+SKYW.US,D,20120817,000000,7.7483,7.8592,7.6186,7.8499,456650,0
+SKYW.US,D,20120820,000000,7.8129,8.0813,7.8129,7.9982,386394,0
+SKYW.US,D,20120821,000000,8.0443,8.312,7.9424,8.0622,593943,0
+SKYW.US,D,20120822,000000,8.0717,8.192,7.9144,8.0161,512161,0
+SKYW.US,D,20120823,000000,8.0443,8.0531,7.8592,7.9144,318480,0
+SKYW.US,D,20120824,000000,7.9055,7.9608,7.7942,7.8311,215275,0
+SKYW.US,D,20120827,000000,8.0349,8.3028,7.8959,8.2105,482026,0
+SKYW.US,D,20120828,000000,8.2288,8.312,8.0443,8.0717,405708,0
+SKYW.US,D,20120829,000000,8.0901,8.192,7.9144,8.0531,246571,0
+SKYW.US,D,20120830,000000,7.9792,8.1274,7.9055,8.0622,246653,0
+SKYW.US,D,20120831,000000,8.0901,8.2659,8.0075,8.1085,400903,0
+SKYW.US,D,20120904,000000,8.1368,8.5528,8.1085,8.2568,527332,0
+SKYW.US,D,20120905,000000,8.275,8.4416,8.2012,8.3769,462579,0
+SKYW.US,D,20120906,000000,8.3953,8.5158,8.3401,8.3677,572650,0
+SKYW.US,D,20120907,000000,8.4139,8.5338,8.3448,8.4969,578661,0
+SKYW.US,D,20120910,000000,8.4783,8.6635,8.4783,8.5062,333312,0
+SKYW.US,D,20120911,000000,8.5338,8.6915,8.5062,8.6866,282572,0
+SKYW.US,D,20120912,000000,8.8301,9.3393,8.7931,9.108,933942,0
+SKYW.US,D,20120913,000000,9.108,9.623,9.0384,9.4425,726954,0
+SKYW.US,D,20120914,000000,10.188,10.846,9.707,9.985,1177859,0
+SKYW.US,D,20120917,000000,9.985,10.114,9.774,10.05,903960,0
+SKYW.US,D,20120918,000000,10.105,10.301,9.857,9.978,710349,0
+SKYW.US,D,20120919,000000,10.069,10.133,9.905,9.94,352723,0
+SKYW.US,D,20120920,000000,9.877,9.939,9.633,9.774,359920,0
+SKYW.US,D,20120921,000000,9.914,9.914,9.451,9.672,804227,0
+SKYW.US,D,20120924,000000,9.672,9.931,9.4749,9.681,316494,0
+SKYW.US,D,20120925,000000,9.764,9.867,9.51,9.52,332687,0
+SKYW.US,D,20120926,000000,9.529,9.795,9.4141,9.775,331428,0
+SKYW.US,D,20120927,000000,9.775,9.907,9.681,9.84,427068,0
+SKYW.US,D,20120928,000000,9.785,9.785,9.577,9.587,319631,0
+SKYW.US,D,20121001,000000,9.614,9.996,9.597,9.849,375097,0
+SKYW.US,D,20121002,000000,9.869,10.07,9.682,9.924,300189,0
+SKYW.US,D,20121003,000000,9.96,10.161,9.775,9.933,426503,0
+SKYW.US,D,20121004,000000,9.996,10.266,9.98,10.238,291178,0
+SKYW.US,D,20121005,000000,10.304,10.526,10.043,10.238,488367,0
+SKYW.US,D,20121008,000000,10.229,10.433,10.098,10.342,476313,0
+SKYW.US,D,20121009,000000,10.378,10.422,10.152,10.219,419997,0
+SKYW.US,D,20121010,000000,9.681,9.746,9.1891,9.614,1250006,0
+SKYW.US,D,20121011,000000,9.643,9.942,9.451,9.878,381938,0
+SKYW.US,D,20121012,000000,9.849,10.07,9.849,9.916,343438,0
+SKYW.US,D,20121015,000000,9.924,10.171,9.831,10.166,359416,0
+SKYW.US,D,20121016,000000,10.191,10.229,9.933,9.98,267737,0
+SKYW.US,D,20121017,000000,10.107,10.721,9.95,10.625,652698,0
+SKYW.US,D,20121018,000000,10.58,10.861,10.378,10.851,635020,0
+SKYW.US,D,20121019,000000,10.789,10.868,10.443,10.607,508047,0
+SKYW.US,D,20121022,000000,10.554,10.76,10.403,10.589,394274,0
+SKYW.US,D,20121023,000000,10.517,10.625,10.387,10.58,409408,0
+SKYW.US,D,20121024,000000,10.544,10.741,10.368,10.428,465949,0
+SKYW.US,D,20121025,000000,10.47,10.664,10.229,10.36,317276,0
+SKYW.US,D,20121026,000000,10.387,10.663,10.238,10.275,231201,0
+SKYW.US,D,20121031,000000,10.209,10.36,10.08,10.152,334938,0
+SKYW.US,D,20121101,000000,10.2,10.554,10.181,10.498,344119,0
+SKYW.US,D,20121102,000000,10.507,10.589,10.378,10.517,394956,0
+SKYW.US,D,20121105,000000,10.489,10.571,10.383,10.517,273334,0
+SKYW.US,D,20121106,000000,10.571,10.797,10.462,10.741,478815,0
+SKYW.US,D,20121107,000000,10.117,10.721,10.117,10.405,643675,0
+SKYW.US,D,20121108,000000,10.423,10.664,10.387,10.507,926487,0
+SKYW.US,D,20121109,000000,10.433,10.731,10.405,10.517,393928,0
+SKYW.US,D,20121112,000000,10.526,10.871,10.461,10.789,451223,0
+SKYW.US,D,20121113,000000,10.692,11.054,10.625,10.741,394745,0
+SKYW.US,D,20121114,000000,10.741,10.861,10.333,10.36,390174,0
+SKYW.US,D,20121115,000000,10.352,10.625,10.324,10.423,565984,0
+SKYW.US,D,20121116,000000,10.413,10.571,10.033,10.275,452165,0
+SKYW.US,D,20121119,000000,10.36,10.58,10.294,10.536,224171,0
+SKYW.US,D,20121120,000000,10.396,10.721,10.324,10.645,316207,0
+SKYW.US,D,20121121,000000,10.645,10.645,10.36,10.396,183036,0
+SKYW.US,D,20121123,000000,10.443,10.554,10.368,10.405,162503,0
+SKYW.US,D,20121126,000000,10.36,10.36,10.161,10.333,517042,0
+SKYW.US,D,20121127,000000,10.304,10.617,10.181,10.479,425729,0
+SKYW.US,D,20121128,000000,10.396,10.751,10.342,10.58,422357,0
+SKYW.US,D,20121129,000000,10.664,10.712,10.526,10.617,312070,0
+SKYW.US,D,20121130,000000,10.47,10.77,10.47,10.76,353320,0
+SKYW.US,D,20121203,000000,10.814,10.851,10.413,10.58,327278,0
+SKYW.US,D,20121204,000000,10.58,10.674,10.378,10.664,385425,0
+SKYW.US,D,20121205,000000,10.682,10.805,10.545,10.741,317893,0
+SKYW.US,D,20121206,000000,10.77,10.907,10.571,10.58,263877,0
+SKYW.US,D,20121207,000000,10.702,10.824,10.687,10.726,216458,0
+SKYW.US,D,20121210,000000,10.789,10.907,10.721,10.907,261761,0
+SKYW.US,D,20121211,000000,11.045,11.167,10.889,11.138,369030,0
+SKYW.US,D,20121212,000000,11.074,11.167,10.943,11.045,385179,0
+SKYW.US,D,20121213,000000,11.082,11.174,10.824,10.99,204601,0
+SKYW.US,D,20121214,000000,10.934,11.118,10.879,11.035,234863,0
+SKYW.US,D,20121217,000000,11.101,11.601,11.036,11.491,863505,0
+SKYW.US,D,20121218,000000,11.374,11.723,11.258,11.723,561751,0
+SKYW.US,D,20121219,000000,11.723,11.956,11.547,11.879,475129,0
+SKYW.US,D,20121220,000000,11.855,12.021,11.751,12.012,349198,0
+SKYW.US,D,20121221,000000,11.909,11.965,11.538,11.947,809842,0
+SKYW.US,D,20121224,000000,11.929,12.011,11.648,11.889,186187,0
+SKYW.US,D,20121226,000000,11.956,12.048,11.582,11.601,287393,0
+SKYW.US,D,20121227,000000,11.538,11.693,11.43,11.565,219557,0
+SKYW.US,D,20121228,000000,11.51,11.693,11.409,11.419,167533,0
+SKYW.US,D,20121231,000000,11.464,11.601,11.4,11.565,321334,0
+SKYW.US,D,20130102,000000,11.879,12.04,11.703,11.798,634793,0
+SKYW.US,D,20130103,000000,11.855,12.04,11.808,11.863,602781,0
+SKYW.US,D,20130104,000000,11.948,12.711,11.909,12.552,433061,0
+SKYW.US,D,20130107,000000,12.552,12.596,12.413,12.45,421933,0
+SKYW.US,D,20130108,000000,12.468,12.552,12.226,12.533,457471,0
+SKYW.US,D,20130109,000000,12.596,12.839,12.44,12.691,360554,0
+SKYW.US,D,20130110,000000,12.711,12.745,12.365,12.365,317706,0
+SKYW.US,D,20130111,000000,12.403,12.691,12.394,12.661,246811,0
+SKYW.US,D,20130114,000000,12.721,12.802,12.487,12.721,287217,0
+SKYW.US,D,20130115,000000,12.616,12.691,12.104,12.513,243736,0
+SKYW.US,D,20130116,000000,12.513,12.706,12.513,12.606,271288,0
+SKYW.US,D,20130117,000000,12.701,12.774,12.56,12.691,303103,0
+SKYW.US,D,20130118,000000,12.765,12.783,12.625,12.671,254782,0
+SKYW.US,D,20130122,000000,12.654,12.969,12.533,12.898,399613,0
+SKYW.US,D,20130123,000000,12.915,12.944,12.716,12.869,357350,0
+SKYW.US,D,20130124,000000,12.831,12.934,11.872,11.982,1040292,0
+SKYW.US,D,20130125,000000,11.899,12.159,11.863,12.049,496970,0
+SKYW.US,D,20130128,000000,11.992,12.272,11.909,12.075,416282,0
+SKYW.US,D,20130129,000000,12.032,12.329,11.938,12.075,534585,0
+SKYW.US,D,20130130,000000,12.022,12.022,11.684,11.761,387342,0
+SKYW.US,D,20130131,000000,11.769,11.919,11.667,11.769,392474,0
+SKYW.US,D,20130201,000000,11.775,12.094,11.775,11.929,426646,0
+SKYW.US,D,20130204,000000,11.817,11.957,11.408,11.471,427413,0
+SKYW.US,D,20130205,000000,11.509,11.732,11.408,11.582,328687,0
+SKYW.US,D,20130206,000000,11.554,12.012,11.499,12.002,398420,0
+SKYW.US,D,20130207,000000,11.973,12.084,11.499,11.761,383593,0
+SKYW.US,D,20130208,000000,11.788,11.872,11.6,11.837,153627,0
+SKYW.US,D,20130211,000000,11.798,12.084,11.798,12.059,342681,0
+SKYW.US,D,20130212,000000,12.049,12.084,11.863,11.957,274878,0
+SKYW.US,D,20130213,000000,11.957,12.329,11.919,12.329,387284,0
+SKYW.US,D,20130214,000000,12.356,12.365,11.761,11.867,302002,0
+SKYW.US,D,20130215,000000,11.909,12.197,11.847,12.094,386630,0
+SKYW.US,D,20130219,000000,12.104,12.802,12.032,12.778,789412,0
+SKYW.US,D,20130220,000000,12.774,12.934,12.459,12.468,478614,0
+SKYW.US,D,20130221,000000,12.478,12.691,12.329,12.596,437906,0
+SKYW.US,D,20130222,000000,12.661,12.915,12.576,12.907,380189,0
+SKYW.US,D,20130225,000000,12.944,12.99,12.654,12.746,616012,0
+SKYW.US,D,20130226,000000,12.774,12.839,12.56,12.783,499713,0
+SKYW.US,D,20130227,000000,12.765,13.099,12.478,12.962,556473,0
+SKYW.US,D,20130228,000000,12.981,13.494,12.783,13.034,724616,0
+SKYW.US,D,20130301,000000,12.944,13.297,12.746,13.242,577381,0
+SKYW.US,D,20130304,000000,13.5,13.734,13.252,13.629,682233,0
+SKYW.US,D,20130305,000000,13.734,13.773,13.593,13.619,686394,0
+SKYW.US,D,20130306,000000,13.668,13.892,13.297,13.819,406224,0
+SKYW.US,D,20130307,000000,13.857,13.939,13.621,13.939,252923,0
+SKYW.US,D,20130308,000000,13.965,14.135,13.874,13.911,463059,0
+SKYW.US,D,20130311,000000,13.773,14.014,13.763,13.892,389029,0
+SKYW.US,D,20130312,000000,13.874,14.154,13.857,14.078,241704,0
+SKYW.US,D,20130313,000000,14.069,14.461,14.069,14.452,237992,0
+SKYW.US,D,20130314,000000,14.452,14.63,14.341,14.592,241321,0
+SKYW.US,D,20130315,000000,14.621,14.63,14.461,14.564,525826,0
+SKYW.US,D,20130318,000000,14.413,15.033,14.154,14.982,343863,0
+SKYW.US,D,20130319,000000,14.992,15.197,14.576,14.96,380843,0
+SKYW.US,D,20130320,000000,15.009,15.056,14.809,14.992,476793,0
+SKYW.US,D,20130321,000000,14.897,14.946,14.707,14.87,244935,0
+SKYW.US,D,20130322,000000,14.916,15.028,14.811,14.879,379587,0
+SKYW.US,D,20130325,000000,14.955,15.084,14.217,14.601,399167,0
+SKYW.US,D,20130326,000000,14.636,14.937,14.587,14.76,275766,0
+SKYW.US,D,20130327,000000,14.704,14.983,14.63,14.965,315658,0
+SKYW.US,D,20130328,000000,14.974,15.159,14.965,14.983,298726,0
+SKYW.US,D,20130401,000000,15.002,15.169,14.801,15.039,357122,0
+SKYW.US,D,20130402,000000,15.104,15.142,13.636,13.761,662478,0
+SKYW.US,D,20130403,000000,13.827,13.974,13.004,13.031,619362,0
+SKYW.US,D,20130404,000000,13.248,13.636,13.057,13.517,312767,0
+SKYW.US,D,20130405,000000,13.265,13.761,13.154,13.723,352074,0
+SKYW.US,D,20130408,000000,13.864,14.226,13.645,14.18,427866,0
+SKYW.US,D,20130409,000000,14.153,14.235,13.77,13.946,501228,0
+SKYW.US,D,20130410,000000,13.964,14.423,13.855,14.282,456597,0
+SKYW.US,D,20130411,000000,14.384,14.646,14.216,14.507,371474,0
+SKYW.US,D,20130412,000000,14.517,14.656,14.002,14.068,395829,0
+SKYW.US,D,20130415,000000,13.984,14.114,12.864,13.013,503664,0
+SKYW.US,D,20130416,000000,13.397,13.417,13.105,13.359,567722,0
+SKYW.US,D,20130417,000000,13.424,13.443,12.725,13.004,349326,0
+SKYW.US,D,20130418,000000,13.067,13.33,12.959,13.057,523972,0
+SKYW.US,D,20130419,000000,13.085,13.627,13.057,13.33,387007,0
+SKYW.US,D,20130422,000000,13.459,13.479,12.527,13.095,562469,0
+SKYW.US,D,20130423,000000,13.124,13.563,13.075,13.2,405355,0
+SKYW.US,D,20130424,000000,13.294,13.368,13.057,13.304,490235,0
+SKYW.US,D,20130425,000000,13.34,13.479,12.907,12.912,369709,0
+SKYW.US,D,20130426,000000,12.884,13.171,12.864,13.04,254760,0
+SKYW.US,D,20130429,000000,13.171,13.34,12.985,13.162,251345,0
+SKYW.US,D,20130430,000000,13.124,13.387,13.022,13.359,490859,0
+SKYW.US,D,20130501,000000,13.274,13.33,13.022,13.067,508782,0
+SKYW.US,D,20130502,000000,13.181,13.694,13.134,13.571,535077,0
+SKYW.US,D,20130503,000000,13.704,13.964,13.59,13.713,467080,0
+SKYW.US,D,20130506,000000,13.665,13.984,13.627,13.837,369610,0
+SKYW.US,D,20130507,000000,13.855,14.273,13.704,14.235,502647,0
+SKYW.US,D,20130508,000000,14.18,14.235,13.075,13.417,724780,0
+SKYW.US,D,20130509,000000,13.377,13.443,13.105,13.134,486270,0
+SKYW.US,D,20130510,000000,13.144,13.459,13.085,13.443,300027,0
+SKYW.US,D,20130513,000000,13.229,13.571,13.229,13.571,491669,0
+SKYW.US,D,20130514,000000,13.636,13.808,13.397,13.479,618281,0
+SKYW.US,D,20130515,000000,13.407,13.875,13.407,13.563,455207,0
+SKYW.US,D,20130516,000000,13.536,13.752,13.154,13.229,381960,0
+SKYW.US,D,20130517,000000,13.304,13.368,13.095,13.257,450478,0
+SKYW.US,D,20130520,000000,13.154,13.35,13.105,13.239,348491,0
+SKYW.US,D,20130521,000000,13.32,13.424,13.114,13.311,486099,0
+SKYW.US,D,20130522,000000,13.311,13.497,13.067,13.21,395119,0
+SKYW.US,D,20130523,000000,13.057,13.545,13.017,13.545,466239,0
+SKYW.US,D,20130524,000000,13.469,13.549,13.239,13.429,329398,0
+SKYW.US,D,20130528,000000,13.545,13.733,13.265,13.377,348670,0
+SKYW.US,D,20130529,000000,13.248,13.359,12.874,13.144,351303,0
+SKYW.US,D,20130530,000000,13.239,13.34,13.013,13.05,252777,0
+SKYW.US,D,20130531,000000,12.927,13.32,12.909,13.083,280104,0
+SKYW.US,D,20130603,000000,13.22,13.527,13.067,13.487,464284,0
+SKYW.US,D,20130604,000000,13.387,13.59,12.797,13.171,685142,0
+SKYW.US,D,20130605,000000,12.903,13.061,11.976,12.36,1051974,0
+SKYW.US,D,20130606,000000,12.229,12.472,11.95,12.313,484798,0
+SKYW.US,D,20130607,000000,12.435,12.827,12.369,12.797,322470,0
+SKYW.US,D,20130610,000000,12.912,12.93,12.732,12.893,353853,0
+SKYW.US,D,20130611,000000,12.751,12.959,12.696,12.836,196538,0
+SKYW.US,D,20130612,000000,12.959,13.114,12.854,13.004,267209,0
+SKYW.US,D,20130613,000000,13.05,13.368,12.93,13.33,217071,0
+SKYW.US,D,20130614,000000,13.21,13.407,13.075,13.257,275191,0
+SKYW.US,D,20130617,000000,13.397,13.487,13.265,13.479,344044,0
+SKYW.US,D,20130618,000000,13.487,13.599,13.33,13.581,191006,0
+SKYW.US,D,20130619,000000,13.617,13.636,13.311,13.33,156499,0
+SKYW.US,D,20130620,000000,13.162,13.162,12.788,12.845,204621,0
+SKYW.US,D,20130621,000000,12.903,12.995,12.323,12.706,452693,0
+SKYW.US,D,20130624,000000,12.788,12.788,12.444,12.601,312088,0
+SKYW.US,D,20130625,000000,12.706,12.884,12.427,12.854,370835,0
+SKYW.US,D,20130626,000000,12.959,12.968,12.68,12.695,307848,0
+SKYW.US,D,20130627,000000,12.817,13.014,12.685,12.986,197016,0
+SKYW.US,D,20130628,000000,12.893,12.919,12.657,12.676,468697,0
+SKYW.US,D,20130701,000000,12.778,13.332,12.751,13.096,290355,0
+SKYW.US,D,20130702,000000,13.106,13.106,12.6,12.705,233219,0
+SKYW.US,D,20130703,000000,12.619,13.005,12.563,12.854,142909,0
+SKYW.US,D,20130705,000000,13.115,13.172,12.93,13.101,236495,0
+SKYW.US,D,20130708,000000,13.096,13.192,13.04,13.115,247668,0
+SKYW.US,D,20130709,000000,13.182,13.388,13.115,13.342,317735,0
+SKYW.US,D,20130710,000000,13.361,13.773,13.275,13.6,306288,0
+SKYW.US,D,20130711,000000,13.82,13.82,13.361,13.716,240423,0
+SKYW.US,D,20130712,000000,13.668,13.93,13.6,13.867,187911,0
+SKYW.US,D,20130715,000000,13.912,14.408,13.811,14.258,222882,0
+SKYW.US,D,20130716,000000,14.286,14.351,13.811,13.83,342054,0
+SKYW.US,D,20130717,000000,13.876,14.295,13.876,14.258,243970,0
+SKYW.US,D,20130718,000000,14.342,14.67,14.288,14.418,290435,0
+SKYW.US,D,20130719,000000,14.399,14.399,14.043,14.128,407498,0
+SKYW.US,D,20130722,000000,14.088,14.634,14.071,14.551,317875,0
+SKYW.US,D,20130723,000000,14.579,14.606,14.267,14.482,163527,0
+SKYW.US,D,20130724,000000,14.625,14.651,14.23,14.258,236525,0
+SKYW.US,D,20130725,000000,14.192,14.38,14.024,14.38,225871,0
+SKYW.US,D,20130726,000000,14.221,14.36,13.94,14.342,240748,0
+SKYW.US,D,20130729,000000,14.277,14.323,14.016,14.062,180989,0
+SKYW.US,D,20130730,000000,14.138,14.138,13.885,13.977,135258,0
+SKYW.US,D,20130731,000000,14.016,14.25,13.843,14.156,285001,0
+SKYW.US,D,20130801,000000,14.267,14.437,14.184,14.314,233143,0
+SKYW.US,D,20130802,000000,14.201,14.465,14.071,14.418,250074,0
+SKYW.US,D,20130805,000000,14.418,14.502,14.165,14.314,218354,0
+SKYW.US,D,20130806,000000,14.277,14.332,14.088,14.305,292820,0
+SKYW.US,D,20130807,000000,14.447,14.606,14.174,14.323,315858,0
+SKYW.US,D,20130808,000000,14.314,14.437,14.221,14.38,190638,0
+SKYW.US,D,20130809,000000,14.305,14.323,14.071,14.25,208263,0
+SKYW.US,D,20130812,000000,14.118,14.492,14.071,14.482,216678,0
+SKYW.US,D,20130813,000000,14.541,14.541,13.668,13.697,388153,0
+SKYW.US,D,20130814,000000,13.668,13.688,13.285,13.408,267220,0
+SKYW.US,D,20130815,000000,13.202,13.332,12.968,13.057,262955,0
+SKYW.US,D,20130816,000000,12.996,13.192,12.563,12.59,382895,0
+SKYW.US,D,20130819,000000,12.508,12.516,11.982,12.041,435917,0
+SKYW.US,D,20130820,000000,12.076,12.179,11.957,12.17,244533,0
+SKYW.US,D,20130821,000000,12.085,12.188,11.797,11.992,231527,0
+SKYW.US,D,20130822,000000,11.992,12.367,11.919,12.198,258937,0
+SKYW.US,D,20130823,000000,12.198,12.831,12.198,12.516,453901,0
+SKYW.US,D,20130826,000000,12.59,12.6,12.236,12.256,227229,0
+SKYW.US,D,20130827,000000,12.059,12.149,11.665,11.75,306013,0
+SKYW.US,D,20130828,000000,11.787,11.862,11.534,11.598,266509,0
+SKYW.US,D,20130829,000000,11.618,12.17,11.516,12.17,416772,0
+SKYW.US,D,20130830,000000,12.16,12.227,11.974,12.067,350818,0
+SKYW.US,D,20130903,000000,12.231,12.391,11.883,11.913,276144,0
+SKYW.US,D,20130904,000000,11.969,12.127,11.848,12.026,371673,0
+SKYW.US,D,20130905,000000,12.026,12.251,11.932,12.145,181025,0
+SKYW.US,D,20130906,000000,12.231,12.279,11.874,12.079,363373,0
+SKYW.US,D,20130909,000000,12.17,12.619,12.095,12.6,271007,0
+SKYW.US,D,20130910,000000,12.737,13.35,12.737,13.33,352346,0
+SKYW.US,D,20130911,000000,13.266,13.388,13.115,13.163,230271,0
+SKYW.US,D,20130912,000000,13.163,13.312,13.031,13.04,193529,0
+SKYW.US,D,20130913,000000,13.103,13.582,13.038,13.582,274575,0
+SKYW.US,D,20130916,000000,13.94,14.024,13.453,13.471,330227,0
+SKYW.US,D,20130917,000000,13.507,14.024,13.487,13.997,250605,0
+SKYW.US,D,20130918,000000,14.034,14.439,13.967,14.278,357767,0
+SKYW.US,D,20130919,000000,14.315,14.419,14.062,14.315,275564,0
+SKYW.US,D,20130920,000000,14.333,14.448,14.259,14.306,396635,0
+SKYW.US,D,20130923,000000,14.296,14.306,14.034,14.053,291320,0
+SKYW.US,D,20130924,000000,14.174,14.466,14.108,14.259,442633,0
+SKYW.US,D,20130925,000000,14.259,14.268,13.987,14.053,313388,0
+SKYW.US,D,20130926,000000,14.089,14.165,13.949,14.089,245759,0
+SKYW.US,D,20130927,000000,14.043,14.043,13.772,13.819,147329,0
+SKYW.US,D,20130930,000000,13.637,13.792,13.563,13.628,268453,0
+SKYW.US,D,20131001,000000,13.637,14.034,13.637,13.949,304884,0
+SKYW.US,D,20131002,000000,13.866,13.967,13.497,13.517,222753,0
+SKYW.US,D,20131003,000000,13.451,13.479,13.112,13.293,257269,0
+SKYW.US,D,20131004,000000,13.264,13.609,13.152,13.443,182693,0
+SKYW.US,D,20131007,000000,13.257,13.293,13.048,13.179,204959,0
+SKYW.US,D,20131008,000000,13.219,13.273,12.871,12.89,286988,0
+SKYW.US,D,20131009,000000,12.937,12.937,12.654,12.737,327147,0
+SKYW.US,D,20131010,000000,12.984,13.303,12.974,13.048,207303,0
+SKYW.US,D,20131011,000000,13.038,13.424,13.038,13.32,224776,0
+SKYW.US,D,20131014,000000,13.257,13.387,13.122,13.35,136356,0
+SKYW.US,D,20131015,000000,13.35,13.628,13.311,13.497,286348,0
+SKYW.US,D,20131016,000000,13.497,13.582,13.359,13.459,225841,0
+SKYW.US,D,20131017,000000,13.434,13.705,13.311,13.591,291925,0
+SKYW.US,D,20131018,000000,13.715,13.884,13.599,13.715,264190,0
+SKYW.US,D,20131021,000000,13.705,13.884,13.609,13.744,258863,0
+SKYW.US,D,20131022,000000,13.875,14.23,13.857,14.08,337694,0
+SKYW.US,D,20131023,000000,13.949,14.08,13.857,13.884,153828,0
+SKYW.US,D,20131024,000000,13.959,14.371,13.744,14.371,479802,0
+SKYW.US,D,20131025,000000,14.419,14.448,14.08,14.25,253219,0
+SKYW.US,D,20131028,000000,14.268,14.352,14.184,14.296,238943,0
+SKYW.US,D,20131029,000000,14.315,14.429,14.165,14.24,427074,0
+SKYW.US,D,20131030,000000,14.287,14.409,14.062,14.315,291463,0
+SKYW.US,D,20131031,000000,14.361,14.361,14.006,14.118,391156,0
+SKYW.US,D,20131101,000000,14.128,14.409,13.967,14.192,362199,0
+SKYW.US,D,20131104,000000,14.184,14.635,14.089,14.542,767111,0
+SKYW.US,D,20131105,000000,14.523,15.34,14.466,15.216,536049,0
+SKYW.US,D,20131106,000000,15.347,15.788,14.819,15.593,506117,0
+SKYW.US,D,20131107,000000,15.039,15.066,14.306,14.419,729293,0
+SKYW.US,D,20131108,000000,14.419,15.123,14.315,14.78,630164,0
+SKYW.US,D,20131111,000000,14.799,14.906,14.532,14.571,296360,0
+SKYW.US,D,20131112,000000,14.552,15.123,14.475,14.859,378389,0
+SKYW.US,D,20131113,000000,14.759,14.887,14.542,14.887,270688,0
+SKYW.US,D,20131114,000000,14.906,15.02,14.682,15.02,185146,0
+SKYW.US,D,20131115,000000,15.02,15.274,14.926,15.236,218595,0
+SKYW.US,D,20131118,000000,15.347,15.384,15.047,15.085,224349,0
+SKYW.US,D,20131119,000000,15.142,15.393,15.001,15.029,188236,0
+SKYW.US,D,20131120,000000,15.133,15.133,14.906,15.01,131671,0
+SKYW.US,D,20131121,000000,15.066,15.384,15.047,15.179,180679,0
+SKYW.US,D,20131122,000000,15.133,15.403,15.066,15.33,203787,0
+SKYW.US,D,20131125,000000,15.432,15.817,15.355,15.769,186103,0
+SKYW.US,D,20131126,000000,15.788,15.788,15.254,15.461,308824,0
+SKYW.US,D,20131127,000000,15.517,16.014,15.489,16.006,241287,0
+SKYW.US,D,20131129,000000,16.052,16.23,15.845,15.864,103923,0
+SKYW.US,D,20131202,000000,15.864,15.912,15.294,15.471,316390,0
+SKYW.US,D,20131203,000000,15.403,15.432,14.829,14.887,514320,0
+SKYW.US,D,20131204,000000,14.859,14.955,14.409,14.513,305417,0
+SKYW.US,D,20131205,000000,14.552,14.663,14.098,14.221,317348,0
+SKYW.US,D,20131206,000000,14.429,14.529,14.139,14.381,263230,0
+SKYW.US,D,20131209,000000,14.466,14.722,14.343,14.456,291677,0
+SKYW.US,D,20131210,000000,14.381,14.452,14.048,14.062,248837,0
+SKYW.US,D,20131211,000000,14.165,14.466,13.782,14.184,453857,0
+SKYW.US,D,20131212,000000,14.184,14.523,14.108,14.324,336311,0
+SKYW.US,D,20131213,000000,14.409,14.439,14.08,14.287,195786,0
+SKYW.US,D,20131216,000000,14.315,14.483,13.959,13.977,477138,0
+SKYW.US,D,20131217,000000,14.006,14.148,13.687,13.696,271540,0
+SKYW.US,D,20131218,000000,13.753,13.967,13.537,13.875,296786,0
+SKYW.US,D,20131219,000000,13.884,13.959,13.563,13.866,272359,0
+SKYW.US,D,20131220,000000,13.94,14.315,13.829,14.259,741186,0
+SKYW.US,D,20131223,000000,14.39,14.39,14.098,14.192,367370,0
+SKYW.US,D,20131224,000000,14.259,14.278,13.987,14.016,172207,0
+SKYW.US,D,20131226,000000,14.071,14.089,13.93,13.977,168421,0
+SKYW.US,D,20131227,000000,14.024,14.024,13.459,13.725,322140,0
+SKYW.US,D,20131230,000000,13.772,13.997,13.734,13.912,301156,0
+SKYW.US,D,20131231,000000,13.921,14.043,13.801,13.921,248320,0
+SKYW.US,D,20140102,000000,13.893,14.175,13.743,13.921,313919,0
+SKYW.US,D,20140103,000000,13.967,14.166,13.921,14.099,344020,0
+SKYW.US,D,20140106,000000,14.119,14.25,13.829,13.839,349319,0
+SKYW.US,D,20140107,000000,13.866,13.987,13.526,13.753,338883,0
+SKYW.US,D,20140108,000000,13.753,13.987,13.608,13.987,425043,0
+SKYW.US,D,20140109,000000,13.563,13.581,12.971,13.101,782311,0
+SKYW.US,D,20140110,000000,13.13,13.545,13.026,13.478,436167,0
+SKYW.US,D,20140113,000000,13.496,13.536,13.192,13.255,583946,0
+SKYW.US,D,20140114,000000,13.433,13.516,13.281,13.375,286214,0
+SKYW.US,D,20140115,000000,13.395,13.617,13.357,13.608,416784,0
+SKYW.US,D,20140116,000000,13.563,13.792,13.545,13.646,270276,0
+SKYW.US,D,20140117,000000,13.646,13.782,13.617,13.656,182472,0
+SKYW.US,D,20140121,000000,13.792,13.875,13.646,13.792,274936,0
+SKYW.US,D,20140122,000000,13.792,14.119,13.763,14.071,270170,0
+SKYW.US,D,20140123,000000,13.912,14.109,13.801,13.977,294926,0
+SKYW.US,D,20140124,000000,13.94,13.959,13.217,13.291,568493,0
+SKYW.US,D,20140127,000000,13.442,13.442,12.934,13.187,287913,0
+SKYW.US,D,20140128,000000,13.197,13.536,13.197,13.338,249772,0
+SKYW.US,D,20140129,000000,13.245,13.433,12.708,12.772,356505,0
+SKYW.US,D,20140130,000000,12.878,13.101,12.602,12.708,448339,0
+SKYW.US,D,20140131,000000,12.463,12.65,12.236,12.246,602707,0
+SKYW.US,D,20140203,000000,12.227,12.349,11.275,11.447,1051685,0
+SKYW.US,D,20140204,000000,11.474,11.68,11.124,11.275,855092,0
+SKYW.US,D,20140205,000000,11.199,11.295,10.882,11.079,469124,0
+SKYW.US,D,20140206,000000,11.134,11.576,11.088,11.314,382108,0
+SKYW.US,D,20140207,000000,11.324,11.567,11.183,11.531,435072,0
+SKYW.US,D,20140210,000000,11.558,11.765,11.39,11.531,553741,0
+SKYW.US,D,20140211,000000,11.576,11.604,11.114,11.4,579791,0
+SKYW.US,D,20140212,000000,11.4,11.521,11.256,11.344,402786,0
+SKYW.US,D,20140213,000000,11.295,11.775,11.079,11.766,481009,0
+SKYW.US,D,20140214,000000,11.671,11.916,11.164,11.614,857419,0
+SKYW.US,D,20140218,000000,11.652,11.652,11.314,11.39,960236,0
+SKYW.US,D,20140219,000000,11.324,11.521,11.228,11.228,494063,0
+SKYW.US,D,20140220,000000,11.199,11.465,11.199,11.256,418185,0
+SKYW.US,D,20140221,000000,11.256,11.698,11.246,11.671,486530,0
+SKYW.US,D,20140224,000000,11.68,11.804,11.465,11.688,460758,0
+SKYW.US,D,20140225,000000,11.652,11.814,11.502,11.633,357535,0
+SKYW.US,D,20140226,000000,11.68,11.766,11.448,11.708,311818,0
+SKYW.US,D,20140227,000000,11.68,11.823,11.633,11.766,238344,0
+SKYW.US,D,20140228,000000,11.775,11.996,11.671,11.955,384833,0
+SKYW.US,D,20140303,000000,11.766,11.897,11.531,11.844,474433,0
+SKYW.US,D,20140304,000000,11.972,12.303,11.794,11.96,528724,0
+SKYW.US,D,20140305,000000,11.981,12.113,11.897,11.917,191527,0
+SKYW.US,D,20140306,000000,11.927,12.131,11.927,12.084,269302,0
+SKYW.US,D,20140307,000000,12.188,12.236,11.946,12.104,283158,0
+SKYW.US,D,20140310,000000,12.094,12.303,12.001,12.256,240154,0
+SKYW.US,D,20140311,000000,12.294,12.294,11.917,11.946,317295,0
+SKYW.US,D,20140312,000000,11.878,12.067,11.775,11.897,221650,0
+SKYW.US,D,20140313,000000,12.048,12.048,11.39,11.698,380221,0
+SKYW.US,D,20140314,000000,11.614,11.844,11.558,11.662,205906,0
+SKYW.US,D,20140317,000000,11.623,11.774,11.4,11.643,365764,0
+SKYW.US,D,20140318,000000,11.633,12.031,11.633,11.936,332686,0
+SKYW.US,D,20140319,000000,11.946,12.122,11.897,11.964,261390,0
+SKYW.US,D,20140320,000000,11.907,12.14,11.814,12.075,210021,0
+SKYW.US,D,20140321,000000,12.198,12.387,11.68,11.757,741883,0
+SKYW.US,D,20140324,000000,11.917,12.264,11.718,12.246,431270,0
+SKYW.US,D,20140325,000000,12.284,12.427,12.237,12.332,335680,0
+SKYW.US,D,20140326,000000,12.387,12.407,11.917,11.917,316915,0
+SKYW.US,D,20140327,000000,11.907,11.907,11.362,11.473,392794,0
+SKYW.US,D,20140328,000000,11.453,11.632,11.427,11.593,411338,0
+SKYW.US,D,20140331,000000,11.67,12.048,11.521,12.048,365027,0
+SKYW.US,D,20140401,000000,12.189,12.52,12.011,12.52,490364,0
+SKYW.US,D,20140402,000000,12.584,12.832,12.381,12.832,319441,0
+SKYW.US,D,20140403,000000,12.861,13.057,12.701,12.851,266914,0
+SKYW.US,D,20140404,000000,13.003,13.003,12.465,12.671,361581,0
+SKYW.US,D,20140407,000000,12.661,12.871,12.52,12.793,683296,0
+SKYW.US,D,20140408,000000,12.766,12.813,12.399,12.721,436492,0
+SKYW.US,D,20140409,000000,12.803,13.03,12.623,12.956,360531,0
+SKYW.US,D,20140410,000000,12.917,12.985,12.661,12.681,375408,0
+SKYW.US,D,20140411,000000,12.594,12.701,12.171,12.18,338399,0
+SKYW.US,D,20140414,000000,12.275,12.275,11.775,11.878,269006,0
+SKYW.US,D,20140415,000000,11.824,11.991,11.567,11.717,388374,0
+SKYW.US,D,20140416,000000,11.765,11.907,11.603,11.878,215313,0
+SKYW.US,D,20140417,000000,11.869,12.123,11.727,12.058,290315,0
+SKYW.US,D,20140421,000000,12.161,12.161,11.789,11.804,298493,0
+SKYW.US,D,20140422,000000,11.727,11.765,11.408,11.483,471114,0
+SKYW.US,D,20140423,000000,11.53,11.707,11.473,11.511,344107,0
+SKYW.US,D,20140424,000000,11.567,11.67,11.254,11.642,587300,0
+SKYW.US,D,20140425,000000,11.632,11.687,11.362,11.381,248243,0
+SKYW.US,D,20140428,000000,11.381,11.483,10.528,10.584,626042,0
+SKYW.US,D,20140429,000000,10.63,10.934,10.509,10.879,375243,0
+SKYW.US,D,20140430,000000,10.879,11.047,10.803,10.954,418012,0
+SKYW.US,D,20140501,000000,10.845,11.352,10.845,11.342,431919,0
+SKYW.US,D,20140502,000000,11.342,11.408,11.19,11.226,350130,0
+SKYW.US,D,20140505,000000,11.111,11.372,10.973,11.332,271851,0
+SKYW.US,D,20140506,000000,11.332,11.381,11.181,11.19,245357,0
+SKYW.US,D,20140507,000000,11.181,11.293,10.991,11.263,273746,0
+SKYW.US,D,20140508,000000,10.669,11.235,10.574,11.131,380214,0
+SKYW.US,D,20140509,000000,10.924,11.205,10.879,11.161,405738,0
+SKYW.US,D,20140512,000000,11.095,11.539,11.095,11.483,372343,0
+SKYW.US,D,20140513,000000,11.342,11.473,11.102,11.322,474467,0
+SKYW.US,D,20140514,000000,11.235,11.263,10.669,10.767,469741,0
+SKYW.US,D,20140515,000000,10.757,10.84,10.491,10.727,664761,0
+SKYW.US,D,20140516,000000,10.708,10.822,10.509,10.708,273773,0
+SKYW.US,D,20140519,000000,10.64,11.027,10.64,10.964,200122,0
+SKYW.US,D,20140520,000000,10.898,10.898,10.64,10.786,483976,0
+SKYW.US,D,20140521,000000,10.794,10.907,10.688,10.767,176369,0
+SKYW.US,D,20140522,000000,10.786,10.954,10.777,10.898,124736,0
+SKYW.US,D,20140523,000000,10.915,11.171,10.907,11.111,176865,0
+SKYW.US,D,20140527,000000,11.141,11.312,11.111,11.207,204148,0
+SKYW.US,D,20140528,000000,11.161,11.235,10.934,11.099,249268,0
+SKYW.US,D,20140529,000000,11.095,11.131,10.889,10.991,200686,0
+SKYW.US,D,20140530,000000,11.008,11.047,10.794,10.803,235382,0
+SKYW.US,D,20140602,000000,10.786,10.889,10.574,10.737,488985,0
+SKYW.US,D,20140603,000000,10.717,10.849,10.528,10.747,197517,0
+SKYW.US,D,20140604,000000,10.708,10.889,10.688,10.822,186579,0
+SKYW.US,D,20140605,000000,10.84,11.539,10.822,11.511,414675,0
+SKYW.US,D,20140606,000000,11.511,11.946,11.381,11.852,282048,0
+SKYW.US,D,20140609,000000,11.794,12.076,11.718,12.067,228283,0
+SKYW.US,D,20140610,000000,12.011,12.011,11.737,11.844,217634,0
+SKYW.US,D,20140611,000000,11.727,11.775,11.381,11.463,288818,0
+SKYW.US,D,20140612,000000,11.362,11.362,11.001,11.273,277916,0
+SKYW.US,D,20140613,000000,11.342,11.362,11.141,11.263,257724,0
+SKYW.US,D,20140616,000000,11.19,11.19,10.869,10.954,273988,0
+SKYW.US,D,20140617,000000,10.973,11.181,10.934,11.018,186295,0
+SKYW.US,D,20140618,000000,10.964,11.102,10.884,11.102,168623,0
+SKYW.US,D,20140619,000000,11.151,11.435,11.146,11.388,188354,0
+SKYW.US,D,20140620,000000,11.388,11.613,11.19,11.408,547075,0
+SKYW.US,D,20140623,000000,11.408,11.408,11.141,11.293,269961,0
+SKYW.US,D,20140624,000000,11.216,11.483,11.171,11.171,252371,0
+SKYW.US,D,20140625,000000,11.141,11.342,11.111,11.245,405716,0
+SKYW.US,D,20140626,000000,11.254,11.372,11.151,11.283,147664,0
+SKYW.US,D,20140627,000000,11.235,11.567,11.171,11.54,732837,0
+SKYW.US,D,20140630,000000,11.474,11.594,11.302,11.576,306643,0
+SKYW.US,D,20140701,000000,11.662,12.069,11.609,11.879,429374,0
+SKYW.US,D,20140702,000000,11.854,12.069,11.699,11.994,337230,0
+SKYW.US,D,20140703,000000,12.042,12.042,11.826,11.958,219156,0
+SKYW.US,D,20140707,000000,11.846,11.871,11.623,11.846,501835,0
+SKYW.US,D,20140708,000000,11.846,11.958,11.474,11.854,490207,0
+SKYW.US,D,20140709,000000,11.948,11.984,11.652,11.929,517512,0
+SKYW.US,D,20140710,000000,11.709,11.909,11.633,11.681,274241,0
+SKYW.US,D,20140711,000000,11.643,11.826,11.594,11.806,195296,0
+SKYW.US,D,20140714,000000,11.854,11.966,11.652,11.709,290600,0
+SKYW.US,D,20140715,000000,11.662,11.836,11.558,11.652,173143,0
+SKYW.US,D,20140716,000000,11.709,11.748,11.512,11.521,176736,0
+SKYW.US,D,20140717,000000,11.399,11.502,11.046,11.07,306426,0
+SKYW.US,D,20140718,000000,11.055,11.362,11.046,11.245,250187,0
+SKYW.US,D,20140721,000000,11.121,11.198,11,11.017,150860,0
+SKYW.US,D,20140722,000000,11.036,11.235,11.036,11.198,227419,0
+SKYW.US,D,20140723,000000,11.263,11.502,11.046,11.409,202646,0
+SKYW.US,D,20140724,000000,11.493,11.521,11.065,11.084,383820,0
+SKYW.US,D,20140725,000000,11.046,11.273,10.963,11.036,215058,0
+SKYW.US,D,20140728,000000,10.535,10.794,9.995,10.108,858539,0
+SKYW.US,D,20140729,000000,10.118,10.173,9.913,10.137,550844,0
+SKYW.US,D,20140730,000000,10.222,10.384,10.193,10.375,383523,0
+SKYW.US,D,20140731,000000,10.231,10.459,10.108,10.128,603282,0
+SKYW.US,D,20140801,000000,10.137,10.137,9.596,9.673,444375,0
+SKYW.US,D,20140804,000000,9.701,9.759,9.3523,9.458,529921,0
+SKYW.US,D,20140805,000000,9.4301,9.596,9.2557,9.4103,392158,0
+SKYW.US,D,20140806,000000,9.2361,9.2361,8.631,8.6405,836953,0
+SKYW.US,D,20140807,000000,8.6405,8.7732,7.9676,8.3941,823901,0
+SKYW.US,D,20140808,000000,8.4888,8.8014,8.3207,8.7732,410627,0
+SKYW.US,D,20140811,000000,8.7732,8.8108,8.5265,8.7542,572895,0
+SKYW.US,D,20140812,000000,8.7355,8.8014,8.6214,8.7163,377179,0
+SKYW.US,D,20140813,000000,8.7542,8.7633,8.5361,8.7259,606045,0
+SKYW.US,D,20140814,000000,8.6879,8.953,8.6593,8.9434,344307,0
+SKYW.US,D,20140815,000000,9.0475,9.1901,8.8108,8.8964,439317,0
+SKYW.US,D,20140818,000000,9.0003,9.133,8.9249,9.1052,362447,0
+SKYW.US,D,20140819,000000,9.1052,9.3623,9.1052,9.3222,450903,0
+SKYW.US,D,20140820,000000,9.2262,9.504,9.2166,9.458,768089,0
+SKYW.US,D,20140821,000000,9.4202,9.604,9.2942,9.4729,625384,0
+SKYW.US,D,20140822,000000,9.4301,9.566,9.4014,9.518,354497,0
+SKYW.US,D,20140825,000000,9.614,9.614,9.458,9.518,535919,0
+SKYW.US,D,20140826,000000,9.557,9.633,9.4014,9.4202,652329,0
+SKYW.US,D,20140827,000000,9.468,9.468,8.7732,8.8108,910917,0
+SKYW.US,D,20140828,000000,8.7448,8.8583,8.5646,8.6121,708611,0
+SKYW.US,D,20140829,000000,8.6689,8.6689,8.3659,8.4983,458703,0
+SKYW.US,D,20140902,000000,8.5265,8.6973,8.3847,8.6879,547544,0
+SKYW.US,D,20140903,000000,8.6785,8.6973,8.5361,8.6214,514356,0
+SKYW.US,D,20140904,000000,8.65,8.8108,8.5931,8.6214,412269,0
+SKYW.US,D,20140905,000000,8.5646,8.7066,8.451,8.5837,329485,0
+SKYW.US,D,20140908,000000,8.5931,8.7633,8.5742,8.7066,615284,0
+SKYW.US,D,20140909,000000,8.6593,8.6879,8.47,8.47,428697,0
+SKYW.US,D,20140910,000000,8.47,8.7826,8.47,8.7448,334507,0
+SKYW.US,D,20140911,000000,8.7163,8.8677,8.6593,8.7259,462167,0
+SKYW.US,D,20140912,000000,8.7732,8.849,8.6689,8.7448,328427,0
+SKYW.US,D,20140915,000000,8.7066,8.7259,8.3659,8.3847,571460,0
+SKYW.US,D,20140916,000000,8.3376,8.4036,8.1571,8.3941,508714,0
+SKYW.US,D,20140917,000000,8.2426,8.4319,8.2378,8.2521,378305,0
+SKYW.US,D,20140918,000000,8.2521,8.3941,8.1904,8.3847,373078,0
+SKYW.US,D,20140919,000000,8.4319,8.6027,8.3659,8.5742,831891,0
+SKYW.US,D,20140922,000000,8.5361,8.5361,8.3279,8.3847,393491,0
+SKYW.US,D,20140923,000000,8.3279,8.4319,8.2188,8.2521,378248,0
+SKYW.US,D,20140924,000000,8.2521,8.352,8.1571,8.3376,295868,0
+SKYW.US,D,20140925,000000,8.2902,8.2902,7.9017,7.9203,455259,0
+SKYW.US,D,20140926,000000,7.9299,7.9678,7.8253,7.9586,326986,0
+SKYW.US,D,20140929,000000,7.8539,7.8679,7.6444,7.6825,371203,0
+SKYW.US,D,20140930,000000,7.6541,7.711,7.3967,7.4064,574233,0
+SKYW.US,D,20141001,000000,7.3683,7.3873,7.0019,7.0351,634438,0
+SKYW.US,D,20141002,000000,7.0351,7.3205,7.0351,7.2922,412310,0
+SKYW.US,D,20141003,000000,7.3967,7.692,7.3206,7.378,692753,0
+SKYW.US,D,20141006,000000,7.8346,8.4345,7.6728,7.9492,849113,0
+SKYW.US,D,20141007,000000,7.9016,8.0059,7.7774,7.7872,522638,0
+SKYW.US,D,20141008,000000,7.8157,7.8253,7.4255,7.5111,544845,0
+SKYW.US,D,20141009,000000,7.5014,7.5921,7.2064,7.2064,449183,0
+SKYW.US,D,20141010,000000,7.1589,7.3492,6.8732,6.8829,619781,0
+SKYW.US,D,20141013,000000,6.8448,6.9686,6.6735,6.7305,608986,0
+SKYW.US,D,20141014,000000,6.8257,7.3014,6.8064,7.1399,541067,0
+SKYW.US,D,20141015,000000,6.9113,7.9492,6.9113,7.6348,957350,0
+SKYW.US,D,20141016,000000,7.5396,8.1582,7.4255,7.9873,723062,0
+SKYW.US,D,20141017,000000,8.092,8.1107,7.4731,7.5014,653987,0
+SKYW.US,D,20141020,000000,7.6825,7.8539,7.492,7.8442,416988,0
+SKYW.US,D,20141021,000000,7.8718,8.3202,7.8718,8.1966,409953,0
+SKYW.US,D,20141022,000000,8.1966,8.3202,8.0823,8.1107,254063,0
+SKYW.US,D,20141023,000000,8.2156,8.4156,8.1582,8.2442,344949,0
+SKYW.US,D,20141024,000000,8.2346,8.4819,8.2156,8.4727,258478,0
+SKYW.US,D,20141027,000000,8.4819,8.5206,8.2442,8.4442,465787,0
+SKYW.US,D,20141028,000000,8.5011,9.0982,8.4306,9.0629,595524,0
+SKYW.US,D,20141029,000000,9.3393,9.545,8.8249,8.9582,594067,0
+SKYW.US,D,20141030,000000,9.0437,10.082,8.9201,9.938,796517,0
+SKYW.US,D,20141031,000000,10.184,10.968,9.969,10.968,1249564,0
+SKYW.US,D,20141103,000000,10.968,11.213,10.632,11.187,1352270,0
+SKYW.US,D,20141104,000000,11.204,11.854,11.117,11.796,1257167,0
+SKYW.US,D,20141105,000000,11.899,11.938,11.242,11.938,1380761,0
+SKYW.US,D,20141106,000000,11.929,12.319,11.879,11.948,886756,0
+SKYW.US,D,20141107,000000,11.975,12.14,11.223,11.339,1258865,0
+SKYW.US,D,20141110,000000,11.329,11.879,11.329,11.766,864017,0
+SKYW.US,D,20141111,000000,11.747,11.871,11.593,11.738,553163,0
+SKYW.US,D,20141112,000000,11.671,11.718,11.482,11.661,474224,0
+SKYW.US,D,20141113,000000,11.738,11.776,11.472,11.538,663682,0
+SKYW.US,D,20141114,000000,11.52,11.622,11.309,11.547,410408,0
+SKYW.US,D,20141117,000000,11.574,11.708,11.27,11.27,573313,0
+SKYW.US,D,20141118,000000,11.299,11.661,11.29,11.556,491291,0
+SKYW.US,D,20141119,000000,11.556,11.698,10.892,10.938,695965,0
+SKYW.US,D,20141120,000000,10.918,11.397,10.805,11.29,514637,0
+SKYW.US,D,20141121,000000,11.426,11.426,11.005,11.051,374365,0
+SKYW.US,D,20141124,000000,11.157,11.651,11.157,11.632,730214,0
+SKYW.US,D,20141125,000000,11.547,11.836,11.444,11.718,571236,0
+SKYW.US,D,20141126,000000,11.698,11.776,11.613,11.747,338174,0
+SKYW.US,D,20141128,000000,11.929,12.3,11.866,11.899,472953,0
+SKYW.US,D,20141201,000000,11.966,12.015,11.547,11.566,581098,0
+SKYW.US,D,20141202,000000,11.603,11.909,11.566,11.632,354441,0
+SKYW.US,D,20141203,000000,11.593,11.786,11.51,11.776,459739,0
+SKYW.US,D,20141204,000000,11.816,11.938,11.559,11.613,537778,0
+SKYW.US,D,20141205,000000,11.728,12.015,11.661,11.747,387899,0
+SKYW.US,D,20141208,000000,11.671,11.854,11.444,11.462,616215,0
+SKYW.US,D,20141209,000000,11.251,11.426,10.874,11.157,750315,0
+SKYW.US,D,20141210,000000,11.339,11.708,11.09,11.359,623141,0
+SKYW.US,D,20141211,000000,11.51,11.593,11.319,11.378,705566,0
+SKYW.US,D,20141212,000000,11.603,11.68,11.042,11.071,475849,0
+SKYW.US,D,20141215,000000,11.099,11.319,10.834,10.914,399487,0
+SKYW.US,D,20141216,000000,11.013,11.013,10.262,10.292,882383,0
+SKYW.US,D,20141217,000000,10.272,10.863,10.194,10.863,517135,0
+SKYW.US,D,20141218,000000,10.987,11.195,10.873,11.107,586247,0
+SKYW.US,D,20141219,000000,11.137,11.387,11.013,11.319,1203208,0
+SKYW.US,D,20141222,000000,11.359,11.593,11.359,11.566,380926,0
+SKYW.US,D,20141223,000000,11.603,11.603,11.299,11.339,493383,0
+SKYW.US,D,20141224,000000,11.387,11.632,11.369,11.566,226478,0
+SKYW.US,D,20141226,000000,11.68,11.889,11.534,11.698,507225,0
+SKYW.US,D,20141229,000000,11.632,11.996,11.593,11.976,592642,0
+SKYW.US,D,20141230,000000,11.929,12.378,11.855,12.293,529920,0
+SKYW.US,D,20141231,000000,12.196,12.76,12.196,12.683,590844,0
+SKYW.US,D,20150102,000000,12.818,12.827,12.321,12.645,452845,0
+SKYW.US,D,20150105,000000,12.606,12.645,12.147,12.177,676029,0
+SKYW.US,D,20150106,000000,12.235,12.293,11.519,11.603,643875,0
+SKYW.US,D,20150107,000000,11.698,11.91,11.452,11.671,442555,0
+SKYW.US,D,20150108,000000,11.826,12.1,11.642,12.053,867835,0
+SKYW.US,D,20150109,000000,12.071,12.186,11.718,11.738,339197,0
+SKYW.US,D,20150112,000000,11.855,12.026,11.622,11.846,457730,0
+SKYW.US,D,20150113,000000,12.157,12.446,11.796,12.016,443606,0
+SKYW.US,D,20150114,000000,11.738,12.09,11.509,11.688,479971,0
+SKYW.US,D,20150115,000000,11.53,11.791,11.499,11.537,308564,0
+SKYW.US,D,20150116,000000,11.546,11.728,11.377,11.661,307512,0
+SKYW.US,D,20150120,000000,11.675,12.235,11.675,12.206,484430,0
+SKYW.US,D,20150121,000000,12.127,12.368,11.949,12.235,480805,0
+SKYW.US,D,20150122,000000,12.368,12.673,12.157,12.645,503077,0
+SKYW.US,D,20150123,000000,12.703,12.703,12.368,12.616,575508,0
+SKYW.US,D,20150126,000000,12.558,13.2,12.398,13.16,933653,0
+SKYW.US,D,20150127,000000,13.036,13.239,12.849,12.904,363844,0
+SKYW.US,D,20150128,000000,13.036,13.036,12.465,12.521,561351,0
+SKYW.US,D,20150129,000000,12.541,13.055,12.418,13.009,439776,0
+SKYW.US,D,20150130,000000,12.827,12.999,11.959,11.986,630866,0
+SKYW.US,D,20150202,000000,11.959,11.986,11.368,11.747,504040,0
+SKYW.US,D,20150203,000000,11.766,12.044,11.566,11.786,678825,0
+SKYW.US,D,20150204,000000,11.766,12.293,11.728,12.186,319566,0
+SKYW.US,D,20150205,000000,12.216,12.531,12.053,12.465,385656,0
+SKYW.US,D,20150206,000000,12.428,12.778,12.186,12.596,374776,0
+SKYW.US,D,20150209,000000,12.455,12.502,11.863,11.88,485565,0
+SKYW.US,D,20150210,000000,12.026,12.196,11.786,12.157,374215,0
+SKYW.US,D,20150211,000000,11.996,12.378,11.996,12.302,377639,0
+SKYW.US,D,20150212,000000,11.671,11.976,11.069,11.425,960077,0
+SKYW.US,D,20150213,000000,11.967,13.373,11.929,13.22,1628837,0
+SKYW.US,D,20150217,000000,13.19,13.353,12.769,12.904,973611,0
+SKYW.US,D,20150218,000000,12.886,13.142,12.703,13.142,424146,0
+SKYW.US,D,20150219,000000,13.239,13.373,13.055,13.142,444617,0
+SKYW.US,D,20150220,000000,13.152,13.373,12.924,13.323,479508,0
+SKYW.US,D,20150223,000000,13.305,14.202,13.22,14.173,776109,0
+SKYW.US,D,20150224,000000,14.021,15.004,13.926,14.821,1111701,0
+SKYW.US,D,20150225,000000,14.831,15.032,14.307,14.383,855764,0
+SKYW.US,D,20150226,000000,14.325,14.325,13.916,14.325,563950,0
+SKYW.US,D,20150227,000000,14.231,14.307,13.935,13.963,323731,0
+SKYW.US,D,20150302,000000,13.993,14.898,13.973,14.781,724020,0
+SKYW.US,D,20150303,000000,14.781,14.976,14.65,14.861,654811,0
+SKYW.US,D,20150304,000000,14.719,14.841,14.509,14.669,432736,0
+SKYW.US,D,20150305,000000,14.765,14.958,14.411,14.781,875626,0
+SKYW.US,D,20150306,000000,14.699,14.88,14.288,14.316,507494,0
+SKYW.US,D,20150309,000000,14.363,14.548,14.135,14.548,378813,0
+SKYW.US,D,20150310,000000,14.325,14.353,13.803,14.155,392218,0
+SKYW.US,D,20150311,000000,14.164,14.278,14.002,14.164,371903,0
+SKYW.US,D,20150312,000000,14.269,14.765,14.192,14.765,405095,0
+SKYW.US,D,20150313,000000,14.699,14.791,14.441,14.605,495663,0
+SKYW.US,D,20150316,000000,14.773,15.167,14.728,15.149,638161,0
+SKYW.US,D,20150317,000000,15.187,15.252,14.871,15.1,530423,0
+SKYW.US,D,20150318,000000,15.1,15.215,14.765,15.013,477340,0
+SKYW.US,D,20150319,000000,14.995,15.197,14.738,15.004,333374,0
+SKYW.US,D,20150320,000000,15.032,15.062,14.586,14.801,680462,0
+SKYW.US,D,20150323,000000,14.728,15.282,14.689,14.898,453888,0
+SKYW.US,D,20150324,000000,14.898,14.898,14.548,14.719,339131,0
+SKYW.US,D,20150325,000000,14.689,14.719,13.877,13.916,392530,0
+SKYW.US,D,20150326,000000,13.58,13.887,11.651,13.774,356362,0
+SKYW.US,D,20150327,000000,13.784,14.261,13.784,14.146,254098,0
+SKYW.US,D,20150330,000000,14.232,14.346,14.078,14.136,256540,0
+SKYW.US,D,20150331,000000,14.106,14.265,13.764,13.994,429176,0
+SKYW.US,D,20150401,000000,13.984,14.174,13.754,13.916,389042,0
+SKYW.US,D,20150402,000000,13.974,14.116,13.429,13.522,317412,0
+SKYW.US,D,20150406,000000,13.322,13.744,13.218,13.589,411595,0
+SKYW.US,D,20150407,000000,13.627,13.86,13.512,13.617,352067,0
+SKYW.US,D,20150408,000000,13.647,13.994,13.569,13.906,370246,0
+SKYW.US,D,20150409,000000,13.955,14.022,13.522,13.725,238069,0
+SKYW.US,D,20150410,000000,13.794,14.05,13.569,13.803,237433,0
+SKYW.US,D,20150413,000000,13.744,14.223,13.696,13.935,199739,0
+SKYW.US,D,20150414,000000,13.821,13.877,13.12,13.14,556413,0
+SKYW.US,D,20150415,000000,13.342,13.419,12.892,13.007,456225,0
+SKYW.US,D,20150416,000000,13.007,13.411,12.949,13.322,360331,0
+SKYW.US,D,20150417,000000,13.178,13.448,13.15,13.391,430595,0
+SKYW.US,D,20150420,000000,13.522,13.701,13.294,13.696,252827,0
+SKYW.US,D,20150421,000000,13.774,13.774,13.411,13.617,227947,0
+SKYW.US,D,20150422,000000,13.637,13.734,13.401,13.612,185556,0
+SKYW.US,D,20150423,000000,13.56,13.56,13.168,13.227,557457,0
+SKYW.US,D,20150424,000000,13.274,13.542,13.265,13.448,417650,0
+SKYW.US,D,20150427,000000,13.551,13.598,13.168,13.265,519555,0
+SKYW.US,D,20150428,000000,13.256,13.56,13.091,13.542,732501,0
+SKYW.US,D,20150429,000000,13.455,13.484,12.883,13.168,462963,0
+SKYW.US,D,20150430,000000,12.988,13.237,12.959,13.071,467452,0
+SKYW.US,D,20150501,000000,13.56,15.486,13.551,15.438,2075402,0
+SKYW.US,D,20150504,000000,15.438,15.764,15.296,15.334,566749,0
+SKYW.US,D,20150505,000000,15.113,15.41,15.008,15.046,553696,0
+SKYW.US,D,20150506,000000,15.036,15.075,14.466,14.731,555956,0
+SKYW.US,D,20150507,000000,14.775,15.563,14.775,15.372,716925,0
+SKYW.US,D,20150508,000000,15.525,15.698,15.334,15.525,666774,0
+SKYW.US,D,20150511,000000,15.543,16.476,15.516,16.167,783197,0
+SKYW.US,D,20150512,000000,16.091,16.233,15.773,15.802,606276,0
+SKYW.US,D,20150513,000000,15.908,16.129,15.372,15.468,389350,0
+SKYW.US,D,20150514,000000,15.534,15.84,15.438,15.708,285047,0
+SKYW.US,D,20150515,000000,15.698,15.764,15.506,15.708,334226,0
+SKYW.US,D,20150518,000000,15.708,15.977,15.523,15.859,344900,0
+SKYW.US,D,20150519,000000,16.005,16.376,15.878,16.195,653236,0
+SKYW.US,D,20150520,000000,16.195,16.263,15.046,15.4,758765,0
+SKYW.US,D,20150521,000000,15.41,15.727,14.692,14.692,746027,0
+SKYW.US,D,20150522,000000,14.794,14.951,14.184,14.232,590035,0
+SKYW.US,D,20150526,000000,14.336,14.384,13.774,14.003,692636,0
+SKYW.US,D,20150527,000000,14.087,14.309,13.955,14.213,498986,0
+SKYW.US,D,20150528,000000,14.078,14.289,14.031,14.06,566307,0
+SKYW.US,D,20150529,000000,14.078,14.309,13.85,14.174,918828,0
+SKYW.US,D,20150601,000000,14.399,14.555,14.136,14.433,1062334,0
+SKYW.US,D,20150602,000000,14.299,14.443,14.156,14.346,1365606,0
+SKYW.US,D,20150603,000000,14.365,14.471,14.165,14.309,1010084,0
+SKYW.US,D,20150604,000000,14.251,14.751,13.85,13.906,779962,0
+SKYW.US,D,20150605,000000,13.926,14.203,13.784,14.203,355733,0
+SKYW.US,D,20150608,000000,14.106,14.106,13.294,13.522,617598,0
+SKYW.US,D,20150609,000000,13.381,13.512,12.883,13.381,588884,0
+SKYW.US,D,20150610,000000,13.551,14.184,13.411,13.841,666822,0
+SKYW.US,D,20150611,000000,13.869,14.05,13.715,13.869,427828,0
+SKYW.US,D,20150612,000000,13.794,14.261,13.725,14.136,389666,0
+SKYW.US,D,20150615,000000,14.069,14.069,13.542,13.744,354061,0
+SKYW.US,D,20150616,000000,13.734,13.803,13.429,13.532,331926,0
+SKYW.US,D,20150617,000000,13.484,13.764,13.352,13.598,329211,0
+SKYW.US,D,20150618,000000,13.598,14.251,13.522,14.146,434565,0
+SKYW.US,D,20150619,000000,14.289,14.97,14.069,14.901,806165,0
+SKYW.US,D,20150622,000000,15.085,15.372,15.026,15.2,511412,0
+SKYW.US,D,20150623,000000,15.238,15.468,15.104,15.191,257583,0
+SKYW.US,D,20150624,000000,15.191,15.296,15.056,15.171,269072,0
+SKYW.US,D,20150625,000000,15.286,15.352,15.017,15.2,346022,0
+SKYW.US,D,20150626,000000,15.161,15.362,14.75,14.9,696863,0
+SKYW.US,D,20150629,000000,14.74,14.853,14,14.01,503042,0
+SKYW.US,D,20150630,000000,14.21,14.499,14.066,14.441,562413,0
+SKYW.US,D,20150701,000000,14.652,14.76,13.76,14.093,555221,0
+SKYW.US,D,20150702,000000,14.075,14.373,13.731,14.133,413057,0
+SKYW.US,D,20150706,000000,14.075,14.316,13.702,14.01,359107,0
+SKYW.US,D,20150707,000000,14.057,14.268,13.643,14.229,445968,0
+SKYW.US,D,20150708,000000,13.817,14.133,13.451,13.528,416909,0
+SKYW.US,D,20150709,000000,13.808,13.856,13.251,13.357,484815,0
+SKYW.US,D,20150710,000000,13.528,14.103,13.327,13.75,501165,0
+SKYW.US,D,20150713,000000,14.037,14.278,13.78,14.143,398265,0
+SKYW.US,D,20150714,000000,14.093,14.249,13.865,13.952,346937,0
+SKYW.US,D,20150715,000000,13.913,14.143,13.575,13.827,430508,0
+SKYW.US,D,20150716,000000,13.913,14.047,13.683,13.711,493770,0
+SKYW.US,D,20150717,000000,13.77,14.239,13.711,14.191,435760,0
+SKYW.US,D,20150720,000000,14.181,14.278,13.952,14.143,418055,0
+SKYW.US,D,20150721,000000,14.171,14.519,14.113,14.431,330363,0
+SKYW.US,D,20150722,000000,14.268,14.662,14.2,14.624,330363,0
+SKYW.US,D,20150723,000000,14.843,15.133,14.22,14.334,473045,0
+SKYW.US,D,20150724,000000,14.259,14.373,13.538,13.604,418889,0
+SKYW.US,D,20150727,000000,13.518,13.633,13.115,13.518,435029,0
+SKYW.US,D,20150728,000000,13.594,13.673,13.406,13.518,388893,0
+SKYW.US,D,20150729,000000,13.556,13.961,13.357,13.538,515228,0
+SKYW.US,D,20150730,000000,13.538,13.75,13.065,13.434,558449,0
+SKYW.US,D,20150731,000000,15.68,16.439,15.362,15.9,2473231,0
+SKYW.US,D,20150803,000000,15.871,16.533,15.871,16.419,1567398,0
+SKYW.US,D,20150804,000000,16.641,16.65,16.102,16.419,806321,0
+SKYW.US,D,20150805,000000,16.459,16.792,16.351,16.552,1321130,0
+SKYW.US,D,20150806,000000,16.506,16.802,16.399,16.515,686607,0
+SKYW.US,D,20150807,000000,16.429,16.696,16.266,16.409,502311,0
+SKYW.US,D,20150810,000000,16.572,16.724,16.419,16.592,586255,0
+SKYW.US,D,20150811,000000,16.678,17.057,16.592,17.034,989095,0
+SKYW.US,D,20150812,000000,17.061,17.061,16.226,16.641,589378,0
+SKYW.US,D,20150813,000000,16.678,16.812,16.429,16.552,382227,0
+SKYW.US,D,20150814,000000,16.489,16.762,16.331,16.753,430447,0
+SKYW.US,D,20150817,000000,16.659,17.234,16.533,17.185,540325,0
+SKYW.US,D,20150818,000000,17.118,17.215,16.911,17.099,372855,0
+SKYW.US,D,20150819,000000,16.977,17.137,16.592,16.882,402431,0
+SKYW.US,D,20150820,000000,16.704,16.967,16.208,16.256,433051,0
+SKYW.US,D,20150821,000000,15.929,16.321,15.622,15.823,565531,0
+SKYW.US,D,20150824,000000,15.276,15.959,14.334,15.161,749370,0
+SKYW.US,D,20150825,000000,15.755,15.89,14.891,14.9,541262,0
+SKYW.US,D,20150826,000000,15.247,15.411,14.671,15.075,594275,0
+SKYW.US,D,20150827,000000,15.133,15.516,15.095,15.497,613231,0
+SKYW.US,D,20150828,000000,15.352,15.554,15.095,15.21,364627,0
+SKYW.US,D,20150831,000000,15.153,15.478,15.153,15.266,490124,0
+SKYW.US,D,20150901,000000,14.92,15.266,14.783,14.9,460026,0
+SKYW.US,D,20150902,000000,15.133,15.651,15.007,15.622,408682,0
+SKYW.US,D,20150903,000000,15.765,15.861,15.421,15.449,367751,0
+SKYW.US,D,20150904,000000,15.91,17.024,15.613,16.312,1019828,0
+SKYW.US,D,20150908,000000,16.533,16.714,16.379,16.562,542617,0
+SKYW.US,D,20150909,000000,16.621,16.704,16.341,16.379,477942,0
+SKYW.US,D,20150910,000000,16.379,16.631,16.16,16.216,381902,0
+SKYW.US,D,20150911,000000,16.074,16.459,16.026,16.312,626563,0
+SKYW.US,D,20150914,000000,16.409,16.469,16.17,16.189,594899,0
+SKYW.US,D,20150915,000000,16.292,16.592,16.14,16.572,538761,0
+SKYW.US,D,20150916,000000,16.523,16.659,16.284,16.302,355149,0
+SKYW.US,D,20150917,000000,16.226,16.753,16.216,16.582,513049,0
+SKYW.US,D,20150918,000000,16.321,16.704,16.284,16.389,1206567,0
+SKYW.US,D,20150921,000000,16.409,16.734,16.16,16.274,672179,0
+SKYW.US,D,20150922,000000,16.256,16.449,15.641,16.007,526370,0
+SKYW.US,D,20150923,000000,16.093,16.631,16.074,16.523,646298,0
+SKYW.US,D,20150924,000000,16.429,16.429,16.083,16.36,413093,0
+SKYW.US,D,20150925,000000,16.459,16.562,16.064,16.074,489603,0
+SKYW.US,D,20150928,000000,16.121,16.18,15.36,15.631,383048,0
+SKYW.US,D,20150929,000000,15.679,15.735,15.419,15.572,364898,0
+SKYW.US,D,20150930,000000,15.718,16.14,15.64,16.054,686676,0
+SKYW.US,D,20151001,000000,16.016,16.226,15.783,16.18,416328,0
+SKYW.US,D,20151002,000000,16.007,16.074,15.572,15.929,254557,0
+SKYW.US,D,20151005,000000,16.13,16.834,15.963,16.774,492021,0
+SKYW.US,D,20151006,000000,16.997,16.997,16.246,16.266,470460,0
+SKYW.US,D,20151007,000000,16.42,16.42,15.969,16.216,409160,0
+SKYW.US,D,20151008,000000,16.112,16.603,16.007,16.507,307233,0
+SKYW.US,D,20151009,000000,16.507,16.824,16.4,16.642,364690,0
+SKYW.US,D,20151012,000000,16.794,18.786,16.747,18.537,1679773,0
+SKYW.US,D,20151013,000000,17.718,17.788,16.46,17.237,1655026,0
+SKYW.US,D,20151014,000000,17.544,17.911,17.169,17.46,419756,0
+SKYW.US,D,20151015,000000,17.564,18.528,17.413,18.373,672442,0
+SKYW.US,D,20151016,000000,18.326,18.326,17.863,18.209,326767,0
+SKYW.US,D,20151019,000000,18.229,18.814,17.95,18.661,517607,0
+SKYW.US,D,20151020,000000,18.671,18.796,18.326,18.5,337189,0
+SKYW.US,D,20151021,000000,18.547,19.001,18.373,18.547,469213,0
+SKYW.US,D,20151022,000000,18.863,19.174,18.344,18.805,605427,0
+SKYW.US,D,20151023,000000,19.107,19.174,18.634,19.155,658417,0
+SKYW.US,D,20151026,000000,19.155,20.001,19.087,19.896,945597,0
+SKYW.US,D,20151027,000000,19.896,20.093,17.669,18.766,1746147,0
+SKYW.US,D,20151028,000000,18.766,19.579,17.708,18.133,1273505,0
+SKYW.US,D,20151029,000000,18.133,18.51,17.808,18.143,538824,0
+SKYW.US,D,20151030,000000,18.151,18.5,18.026,18.326,756082,0
+SKYW.US,D,20151102,000000,18.432,18.902,18.339,18.766,663837,0
+SKYW.US,D,20151103,000000,18.853,18.971,18.51,18.776,431706,0
+SKYW.US,D,20151104,000000,18.757,18.81,18.248,18.689,440552,0
+SKYW.US,D,20151105,000000,18.747,19.117,18.644,19.029,372172,0
+SKYW.US,D,20151106,000000,18.932,19.614,18.932,19.452,459757,0
+SKYW.US,D,20151109,000000,19.461,19.48,18.689,18.738,574006,0
+SKYW.US,D,20151110,000000,18.52,18.952,18.422,18.892,406561,0
+SKYW.US,D,20151111,000000,18.853,19.324,18.747,19.01,413211,0
+SKYW.US,D,20151112,000000,18.962,19.038,18.382,18.596,514515,0
+SKYW.US,D,20151113,000000,18.48,19.135,18.326,18.912,655195,0
+SKYW.US,D,20151116,000000,18.776,18.892,18.083,18.757,725534,0
+SKYW.US,D,20151117,000000,18.843,19.315,18.586,18.766,664338,0
+SKYW.US,D,20151118,000000,18.814,19.019,18.402,19.001,461940,0
+SKYW.US,D,20151119,000000,19.048,19.277,18.882,19.227,361884,0
+SKYW.US,D,20151120,000000,19.237,19.906,19.164,19.806,945179,0
+SKYW.US,D,20151123,000000,19.749,20.722,19.52,20.464,837957,0
+SKYW.US,D,20151124,000000,20.376,20.464,19.632,20.021,661948,0
+SKYW.US,D,20151125,000000,20.133,20.289,19.953,20.067,396379,0
+SKYW.US,D,20151127,000000,20.103,20.358,19.826,20.103,245826,0
+SKYW.US,D,20151130,000000,20.067,20.406,19.759,19.836,664545,0
+SKYW.US,D,20151201,000000,19.866,20.249,19.816,20.21,1121813,0
+SKYW.US,D,20151202,000000,20.386,20.634,20.191,20.368,550936,0
+SKYW.US,D,20151203,000000,20.509,20.839,19.926,19.944,496241,0
+SKYW.US,D,20151204,000000,20.067,20.473,19.972,20.279,392847,0
+SKYW.US,D,20151207,000000,20.309,21.076,20.309,20.396,471188,0
+SKYW.US,D,20151208,000000,20.299,20.519,19.749,20.05,600363,0
+SKYW.US,D,20151209,000000,19.926,20.396,19.324,19.49,509111,0
+SKYW.US,D,20151210,000000,19.54,19.972,19.432,19.661,339859,0
+SKYW.US,D,20151211,000000,19.384,19.384,18.776,18.873,424638,0
+SKYW.US,D,20151214,000000,18.796,19.058,18.22,18.747,510753,0
+SKYW.US,D,20151215,000000,18.766,19.107,18.681,18.863,302558,0
+SKYW.US,D,20151216,000000,18.952,19.422,18.709,19.334,382355,0
+SKYW.US,D,20151217,000000,19.778,20.041,19.404,19.432,683662,0
+SKYW.US,D,20151218,000000,19.569,19.72,18.863,18.902,967725,0
+SKYW.US,D,20151221,000000,19.184,19.48,18.952,19.135,535917,0
+SKYW.US,D,20151222,000000,19.135,19.691,18.932,19.624,456633,0
+SKYW.US,D,20151223,000000,19.846,20.152,19.642,20.113,477109,0
+SKYW.US,D,20151224,000000,20.229,20.539,19.749,19.769,478356,0
+SKYW.US,D,20151228,000000,19.769,20.041,19.125,19.701,374844,0
+SKYW.US,D,20151229,000000,19.711,19.963,19.353,19.72,344001,0
+SKYW.US,D,20151230,000000,19.604,19.661,18.91,18.93,271608,0
+SKYW.US,D,20151231,000000,18.91,18.91,18.255,18.341,573346,0
+SKYW.US,D,20160104,000000,18.004,18.004,16.973,17.285,930416,0
+SKYW.US,D,20160105,000000,17.242,17.379,16.374,16.423,695211,0
+SKYW.US,D,20160106,000000,16.557,17.724,16.393,17.223,896872,0
+SKYW.US,D,20160107,000000,16.636,16.963,15.737,15.776,706372,0
+SKYW.US,D,20160108,000000,15.69,16.495,15.103,15.142,472653,0
+SKYW.US,D,20160111,000000,15.285,15.448,14.397,14.81,825250,0
+SKYW.US,D,20160112,000000,14.897,15.16,14.494,14.897,606130,0
+SKYW.US,D,20160113,000000,14.957,15.112,13.733,13.955,525668,0
+SKYW.US,D,20160114,000000,14.031,14.647,13.357,14.406,531930,0
+SKYW.US,D,20160115,000000,13.974,14.339,13.704,14.022,584258,0
+SKYW.US,D,20160119,000000,13.896,14.137,13.327,13.685,715718,0
+SKYW.US,D,20160120,000000,13.489,14.088,12.759,13.762,670625,0
+SKYW.US,D,20160121,000000,13.762,14.426,13.694,14.185,721059,0
+SKYW.US,D,20160122,000000,14.368,14.698,14.185,14.33,506146,0
+SKYW.US,D,20160125,000000,14.273,14.436,13.792,13.868,289455,0
+SKYW.US,D,20160126,000000,13.829,14.282,13.752,14.282,374189,0
+SKYW.US,D,20160127,000000,14.387,14.611,13.782,14.041,471070,0
+SKYW.US,D,20160128,000000,14.194,14.194,13.372,13.772,520051,0
+SKYW.US,D,20160129,000000,13.733,14.494,13.645,14.484,537150,0
+SKYW.US,D,20160201,000000,14.514,15.195,14.33,14.907,641904,0
+SKYW.US,D,20160202,000000,14.82,14.82,13.529,13.906,1124588,0
+SKYW.US,D,20160203,000000,14.107,14.243,13.606,14.083,493855,0
+SKYW.US,D,20160204,000000,13.935,14.524,13.896,14.504,516706,0
+SKYW.US,D,20160205,000000,15.737,16.587,14.051,14.137,1054373,0
+SKYW.US,D,20160208,000000,13.896,14.088,13.539,13.762,641906,0
+SKYW.US,D,20160209,000000,13.499,14.339,13.443,14.088,514880,0
+SKYW.US,D,20160210,000000,14.32,14.63,14.156,14.253,586473,0
+SKYW.US,D,20160211,000000,13.955,14.611,13.819,14.406,425971,0
+SKYW.US,D,20160212,000000,14.465,14.879,14.204,14.81,368325,0
+SKYW.US,D,20160216,000000,14.718,15.18,14.406,15.17,467510,0
+SKYW.US,D,20160217,000000,15.237,15.785,15.142,15.351,392089,0
+SKYW.US,D,20160218,000000,15.323,15.478,14.668,15.314,478186,0
+SKYW.US,D,20160219,000000,15.255,15.545,15.122,15.217,503795,0
+SKYW.US,D,20160222,000000,15.275,15.737,15.122,15.545,398959,0
+SKYW.US,D,20160223,000000,15.42,16.067,15.42,15.971,465631,0
+SKYW.US,D,20160224,000000,15.971,16.473,15.857,16.413,466089,0
+SKYW.US,D,20160225,000000,16.493,16.808,16.228,16.684,339225,0
+SKYW.US,D,20160226,000000,16.577,17.203,16.403,17.031,706387,0
+SKYW.US,D,20160229,000000,17.068,17.695,16.963,17.408,697458,0
+SKYW.US,D,20160301,000000,17.503,18.236,17.32,18.236,738751,0
+SKYW.US,D,20160302,000000,18.226,18.564,18.09,18.527,567667,0
+SKYW.US,D,20160303,000000,18.448,19.039,18.438,19,398546,0
+SKYW.US,D,20160304,000000,19.066,19.173,18.56,18.774,531845,0
+SKYW.US,D,20160307,000000,18.594,19.018,18.488,18.97,385243,0
+SKYW.US,D,20160308,000000,18.642,18.642,18.033,18.177,539621,0
+SKYW.US,D,20160309,000000,18.168,18.604,18.1,18.498,377648,0
+SKYW.US,D,20160310,000000,18.65,18.841,18.236,18.614,344711,0
+SKYW.US,D,20160311,000000,18.813,19.124,18.726,19.028,332183,0
+SKYW.US,D,20160314,000000,18.99,19.086,18.642,18.65,355479,0
+SKYW.US,D,20160315,000000,18.604,18.688,18.09,18.313,402807,0
+SKYW.US,D,20160316,000000,18.255,18.707,18.14,18.614,410314,0
+SKYW.US,D,20160317,000000,18.633,18.745,18.284,18.574,523801,0
+SKYW.US,D,20160318,000000,18.498,19.057,18.333,18.642,926635,0
+SKYW.US,D,20160321,000000,18.545,19.037,18.488,18.545,483267,0
+SKYW.US,D,20160322,000000,18.37,18.822,17.966,18.679,403278,0
+SKYW.US,D,20160323,000000,18.65,18.9,18.207,18.35,425243,0
+SKYW.US,D,20160324,000000,18.265,18.468,17.898,18.458,454181,0
+SKYW.US,D,20160328,000000,18.574,18.784,18.429,18.584,179707,0
+SKYW.US,D,20160329,000000,18.498,19.164,18.498,19.145,314357,0
+SKYW.US,D,20160330,000000,19.145,19.713,19.145,19.404,464040,0
+SKYW.US,D,20160331,000000,19.375,19.79,19.297,19.302,179949,0
+SKYW.US,D,20160401,000000,19.029,19.135,18.508,19.117,398970,0
+SKYW.US,D,20160404,000000,19.22,19.673,18.981,19.174,449478,0
+SKYW.US,D,20160405,000000,19.029,19.316,18.891,18.981,202159,0
+SKYW.US,D,20160406,000000,19.048,19.048,18.633,18.823,187417,0
+SKYW.US,D,20160407,000000,18.679,18.755,17.985,18.139,346055,0
+SKYW.US,D,20160408,000000,18.312,18.458,17.84,18.254,330912,0
+SKYW.US,D,20160411,000000,18.264,19.038,18.225,18.498,378659,0
+SKYW.US,D,20160412,000000,18.564,18.832,18.264,18.574,530755,0
+SKYW.US,D,20160413,000000,18.65,19.809,18.594,19.742,546999,0
+SKYW.US,D,20160414,000000,19.859,20.11,19.571,19.644,346590,0
+SKYW.US,D,20160415,000000,19.644,20.04,19.32,19.929,276138,0
+SKYW.US,D,20160418,000000,19.938,20.045,19.762,20.035,302886,0
+SKYW.US,D,20160419,000000,20.087,20.429,19.849,19.957,283544,0
+SKYW.US,D,20160420,000000,20.025,20.215,19.821,19.919,166192,0
+SKYW.US,D,20160421,000000,19.909,20.005,19.125,19.316,333285,0
+SKYW.US,D,20160422,000000,19.135,19.606,18.872,19.453,379863,0
+SKYW.US,D,20160425,000000,19.404,19.653,19.211,19.561,360302,0
+SKYW.US,D,20160426,000000,19.598,19.966,19.257,19.947,418608,0
+SKYW.US,D,20160427,000000,19.879,20.284,19.722,19.889,374530,0
+SKYW.US,D,20160428,000000,19.819,19.909,19.211,19.423,398965,0
+SKYW.US,D,20160429,000000,20.958,23.813,20.44,22.708,2302097,0
+SKYW.US,D,20160502,000000,23.425,23.482,22.666,22.922,945900,0
+SKYW.US,D,20160503,000000,22.932,22.982,22.41,22.717,435918,0
+SKYW.US,D,20160504,000000,22.556,22.556,21.994,22.311,372629,0
+SKYW.US,D,20160505,000000,22.469,22.717,22.129,22.208,350749,0
+SKYW.US,D,20160506,000000,22.351,22.39,21.587,22.36,453877,0
+SKYW.US,D,20160509,000000,22.449,22.757,22.39,22.556,522825,0
+SKYW.US,D,20160510,000000,22.632,22.893,22.449,22.632,598726,0
+SKYW.US,D,20160511,000000,22.652,23.531,22.632,23.307,619671,0
+SKYW.US,D,20160512,000000,23.454,23.551,21.819,21.888,500619,0
+SKYW.US,D,20160513,000000,21.878,22.506,21.782,21.964,411020,0
+SKYW.US,D,20160516,000000,22.023,22.576,21.626,22.506,408544,0
+SKYW.US,D,20160517,000000,22.41,23.172,22.292,22.497,455660,0
+SKYW.US,D,20160518,000000,22.449,23.066,22.063,22.717,436113,0
+SKYW.US,D,20160519,000000,22.459,22.942,22.014,22.469,331817,0
+SKYW.US,D,20160520,000000,22.642,22.932,22.37,22.902,288455,0
+SKYW.US,D,20160523,000000,22.982,23.249,22.805,22.932,380842,0
+SKYW.US,D,20160524,000000,23.078,23.454,23.006,23.405,375163,0
+SKYW.US,D,20160525,000000,23.435,23.813,23.435,23.502,278314,0
+SKYW.US,D,20160526,000000,23.521,23.521,22.526,22.785,521571,0
+SKYW.US,D,20160527,000000,22.844,23.125,22.603,22.932,357507,0
+SKYW.US,D,20160531,000000,23.011,23.073,22.661,22.805,562698,0
+SKYW.US,D,20160601,000000,22.747,23.192,22.41,23.115,383913,0
+SKYW.US,D,20160602,000000,23.182,23.607,23.106,23.502,347136,0
+SKYW.US,D,20160603,000000,23.445,23.445,22.622,22.982,270170,0
+SKYW.US,D,20160606,000000,23.001,23.13,22.546,22.942,295759,0
+SKYW.US,D,20160607,000000,22.922,24.486,22.922,24.129,646724,0
+SKYW.US,D,20160608,000000,24.149,24.298,23.659,24.236,459803,0
+SKYW.US,D,20160609,000000,24.159,24.506,24.159,24.421,405652,0
+SKYW.US,D,20160610,000000,24.149,24.296,23.916,24.197,222226,0
+SKYW.US,D,20160613,000000,24.091,24.091,23.436,23.579,336918,0
+SKYW.US,D,20160614,000000,23.579,24.091,22.854,23.192,416388,0
+SKYW.US,D,20160615,000000,23.307,23.774,23.167,23.366,253934,0
+SKYW.US,D,20160616,000000,23.278,23.512,22.776,23.395,322976,0
+SKYW.US,D,20160617,000000,23.473,23.984,23.278,23.946,453161,0
+SKYW.US,D,20160620,000000,24.236,24.71,24.236,24.448,380058,0
+SKYW.US,D,20160621,000000,24.526,24.735,24.091,24.476,340880,0
+SKYW.US,D,20160622,000000,24.585,24.999,24.421,24.467,189265,0
+SKYW.US,D,20160623,000000,24.903,25.028,24.439,24.778,256136,0
+SKYW.US,D,20160624,000000,23.212,24.129,22.661,23.734,363158,0
+SKYW.US,D,20160627,000000,23.192,23.774,22.612,23.607,825620,0
+SKYW.US,D,20160628,000000,24.082,24.518,23.805,24.478,375004,0
+SKYW.US,D,20160629,000000,24.867,25.323,24.76,24.944,432461,0
+SKYW.US,D,20160630,000000,24.934,25.622,24.823,25.622,742646,0
+SKYW.US,D,20160701,000000,25.729,26.31,25.575,26.29,388861,0
+SKYW.US,D,20160705,000000,26.251,26.27,25.506,26.078,453728,0
+SKYW.US,D,20160706,000000,25.971,26.415,25.632,26.222,574822,0
+SKYW.US,D,20160707,000000,26.154,26.29,25.759,25.863,378404,0
+SKYW.US,D,20160708,000000,26.126,26.58,26.048,26.31,428172,0
+SKYW.US,D,20160711,000000,26.687,26.871,26.386,26.6,392126,0
+SKYW.US,D,20160712,000000,26.996,27.471,26.919,27.308,299783,0
+SKYW.US,D,20160713,000000,27.53,27.733,26.908,27.026,259409,0
+SKYW.US,D,20160714,000000,27.327,27.549,27.132,27.432,272640,0
+SKYW.US,D,20160715,000000,27.501,27.578,26.986,27.298,287633,0
+SKYW.US,D,20160718,000000,27.327,27.598,27.23,27.384,263522,0
+SKYW.US,D,20160719,000000,27.402,27.588,27.17,27.394,319321,0
+SKYW.US,D,20160720,000000,27.384,28.032,27.18,27.52,561732,0
+SKYW.US,D,20160721,000000,27.375,27.723,26.977,27.375,486600,0
+SKYW.US,D,20160722,000000,27.491,28.404,27.466,28.1,336921,0
+SKYW.US,D,20160725,000000,28.1,28.385,27.578,27.675,309244,0
+SKYW.US,D,20160726,000000,27.657,28.485,27.402,28.306,357531,0
+SKYW.US,D,20160727,000000,28.485,28.485,27.974,28.17,215599,0
+SKYW.US,D,20160728,000000,28.188,28.534,28.003,28.188,274526,0
+SKYW.US,D,20160729,000000,28.17,28.77,27.743,27.859,442251,0
+SKYW.US,D,20160801,000000,28.14,28.394,27.389,27.578,674370,0
+SKYW.US,D,20160802,000000,27.501,27.723,26.319,26.406,329098,0
+SKYW.US,D,20160803,000000,26.241,26.523,25.825,26.039,467527,0
+SKYW.US,D,20160804,000000,26.098,26.504,25.981,26.319,291318,0
+SKYW.US,D,20160805,000000,26.59,27.384,26.386,27.21,313106,0
+SKYW.US,D,20160808,000000,27.318,27.723,27.081,27.105,234151,0
+SKYW.US,D,20160809,000000,27.259,27.628,26.756,26.938,164559,0
+SKYW.US,D,20160810,000000,26.929,27.19,26.658,26.881,255357,0
+SKYW.US,D,20160811,000000,27.132,28.11,27.132,27.694,453692,0
+SKYW.US,D,20160812,000000,27.568,27.954,27.365,27.704,297187,0
+SKYW.US,D,20160815,000000,27.694,27.811,27.308,27.346,312501,0
+SKYW.US,D,20160816,000000,27.16,27.23,26.871,26.909,263666,0
+SKYW.US,D,20160817,000000,26.833,27.337,26.824,27.327,248439,0
+SKYW.US,D,20160818,000000,27.442,27.442,26.909,27.288,193094,0
+SKYW.US,D,20160819,000000,27.095,27.288,26.755,26.899,137612,0
+SKYW.US,D,20160822,000000,26.871,26.972,26.561,26.716,236783,0
+SKYW.US,D,20160823,000000,26.919,27.16,26.765,27.036,192423,0
+SKYW.US,D,20160824,000000,27.056,27.123,26.726,26.967,223836,0
+SKYW.US,D,20160825,000000,26.938,27.268,26.824,27.095,232594,0
+SKYW.US,D,20160826,000000,27.105,27.114,26.3,26.435,265216,0
+SKYW.US,D,20160829,000000,26.571,26.89,26.358,26.475,397364,0
+SKYW.US,D,20160830,000000,26.435,27.402,26.435,27.375,472952,0
+SKYW.US,D,20160831,000000,27.442,27.733,26.881,27.337,392171,0
+SKYW.US,D,20160901,000000,27.451,27.803,27.076,27.402,241331,0
+SKYW.US,D,20160902,000000,27.355,27.783,27.355,27.773,172741,0
+SKYW.US,D,20160906,000000,27.773,28.011,27.598,27.859,205047,0
+SKYW.US,D,20160907,000000,27.983,28.839,27.983,28.691,293932,0
+SKYW.US,D,20160908,000000,28.544,28.925,28.355,28.849,165172,0
+SKYW.US,D,20160909,000000,28.644,28.849,27.879,27.898,193248,0
+SKYW.US,D,20160912,000000,27.713,28.76,27.375,28.716,260467,0
+SKYW.US,D,20160913,000000,28.306,28.673,27.16,27.19,370540,0
+SKYW.US,D,20160914,000000,27.23,27.368,26.394,26.475,338389,0
+SKYW.US,D,20160915,000000,26.475,26.64,26,26.523,179361,0
+SKYW.US,D,20160916,000000,26.27,26.406,24.634,24.652,533813,0
+SKYW.US,D,20160919,000000,24.652,25.283,24.365,24.702,562014,0
+SKYW.US,D,20160920,000000,24.721,24.972,24.469,24.557,240297,0
+SKYW.US,D,20160921,000000,24.557,24.934,24.247,24.877,470347,0
+SKYW.US,D,20160922,000000,25.101,25.487,24.881,25.389,540709,0
+SKYW.US,D,20160923,000000,25.427,25.902,25.158,25.545,257874,0
+SKYW.US,D,20160926,000000,25.417,25.516,25.148,25.187,309169,0
+SKYW.US,D,20160927,000000,25.205,25.71,25.205,25.602,241226,0
+SKYW.US,D,20160928,000000,25.72,26.467,25.72,26.301,526232,0
+SKYW.US,D,20160929,000000,26.301,26.326,25.729,25.874,191121,0
+SKYW.US,D,20160930,000000,26.011,26.021,25.472,25.641,348025,0
+SKYW.US,D,20161003,000000,25.38,26.893,25.38,26.873,325173,0
+SKYW.US,D,20161004,000000,27.009,27.582,26.912,27.059,288244,0
+SKYW.US,D,20161005,000000,27.059,27.396,26.999,27.223,282809,0
+SKYW.US,D,20161006,000000,27.069,27.669,26.632,27.669,308541,0
+SKYW.US,D,20161007,000000,27.678,27.893,27.378,27.651,402303,0
+SKYW.US,D,20161010,000000,27.698,28.545,27.602,28.135,298229,0
+SKYW.US,D,20161011,000000,28.184,28.33,27.406,27.505,364237,0
+SKYW.US,D,20161012,000000,27.651,27.988,27.311,27.651,165061,0
+SKYW.US,D,20161013,000000,27.553,28.184,27.117,28.037,269172,0
+SKYW.US,D,20161014,000000,28.087,28.258,27.213,27.406,213331,0
+SKYW.US,D,20161017,000000,27.262,28.037,27.213,27.311,148576,0
+SKYW.US,D,20161018,000000,27.747,28.135,27.505,27.797,155177,0
+SKYW.US,D,20161019,000000,27.747,28.717,27.747,28.62,235419,0
+SKYW.US,D,20161020,000000,28.33,29.494,28.33,29.298,383847,0
+SKYW.US,D,20161021,000000,29.057,29.494,28.916,29.202,246408,0
+SKYW.US,D,20161024,000000,29.251,29.59,28.62,29.057,325843,0
+SKYW.US,D,20161025,000000,28.911,29.444,28.62,29.057,293798,0
+SKYW.US,D,20161026,000000,28.717,29.489,28.184,28.38,282675,0
+SKYW.US,D,20161027,000000,28.911,28.911,28.184,28.38,312795,0
+SKYW.US,D,20161028,000000,29.346,29.346,28.426,28.521,379908,0
+SKYW.US,D,20161031,000000,28.766,29.251,28.184,29.251,535933,0
+SKYW.US,D,20161101,000000,29.202,29.251,28.184,28.426,305895,0
+SKYW.US,D,20161102,000000,28.282,28.96,28.282,28.57,360872,0
+SKYW.US,D,20161103,000000,28.67,28.911,27.939,28.037,277237,0
+SKYW.US,D,20161104,000000,28.087,29.057,27.939,28.67,289739,0
+SKYW.US,D,20161107,000000,29.202,29.784,28.766,29.346,451659,0
+SKYW.US,D,20161108,000000,29.202,29.42,28.911,29.298,271350,0
+SKYW.US,D,20161109,000000,28.57,30.801,28.233,30.801,525504,0
+SKYW.US,D,20161110,000000,30.899,32.938,30.899,32.162,657509,0
+SKYW.US,D,20161111,000000,32.355,33.423,31.966,33.034,405425,0
+SKYW.US,D,20161114,000000,33.666,34.634,33.521,33.858,505592,0
+SKYW.US,D,20161115,000000,34.587,35.218,34.006,34.683,641412,0
+SKYW.US,D,20161116,000000,34.877,34.927,34.054,34.102,602230,0
+SKYW.US,D,20161117,000000,33.956,35.218,33.713,35.12,306763,0
+SKYW.US,D,20161118,000000,35.12,35.654,34.731,34.78,485883,0
+SKYW.US,D,20161121,000000,35.12,35.494,34.587,35.266,308152,0
+SKYW.US,D,20161122,000000,35.557,36.161,35.412,35.654,319734,0
+SKYW.US,D,20161123,000000,35.751,36.138,35.307,36.089,209288,0
+SKYW.US,D,20161125,000000,36.188,36.713,35.993,36.089,126385,0
+SKYW.US,D,20161128,000000,36.089,36.382,35.61,35.896,315993,0
+SKYW.US,D,20161129,000000,35.849,37.108,35.731,36.477,392271,0
+SKYW.US,D,20161130,000000,36.623,36.818,35.751,35.751,373092,0
+SKYW.US,D,20161201,000000,35.654,36.673,35.095,35.362,413805,0
+SKYW.US,D,20161202,000000,35.218,36.334,35.12,35.46,279634,0
+SKYW.US,D,20161205,000000,35.557,35.993,34.683,34.78,413954,0
+SKYW.US,D,20161206,000000,34.344,35.338,34.06,35.266,510664,0
+SKYW.US,D,20161207,000000,35.507,36.382,35.168,36.188,305134,0
+SKYW.US,D,20161208,000000,35.993,37.011,35.412,36.477,388004,0
+SKYW.US,D,20161209,000000,36.723,37.787,36.477,37.787,347265,0
+SKYW.US,D,20161212,000000,37.399,37.594,34.587,35.12,615612,0
+SKYW.US,D,20161213,000000,35.024,36.382,35.024,35.218,359667,0
+SKYW.US,D,20161214,000000,35.362,36.382,35.313,35.557,397660,0
+SKYW.US,D,20161215,000000,35.557,38.182,35.412,37.691,679824,0
+SKYW.US,D,20161216,000000,37.787,38.125,36.138,36.286,642287,0
+SKYW.US,D,20161219,000000,36.382,36.92,35.896,36.477,298396,0
+SKYW.US,D,20161220,000000,36.818,38.225,36.527,38.13,282082,0
+SKYW.US,D,20161221,000000,38.177,38.418,37.594,37.835,247175,0
+SKYW.US,D,20161222,000000,37.691,37.983,36.964,37.304,437526,0
+SKYW.US,D,20161223,000000,37.399,37.983,37.31,37.835,146881,0
+SKYW.US,D,20161227,000000,38.031,38.364,37.835,37.884,267798,0
+SKYW.US,D,20161228,000000,37.934,37.983,36.572,36.621,344744,0
+SKYW.US,D,20161229,000000,36.621,37.058,35.708,36.38,333792,0
+SKYW.US,D,20161230,000000,36.475,36.771,35.263,35.409,316335,0
+SKYW.US,D,20170103,000000,35.894,36.338,34.825,35.504,409231,0
+SKYW.US,D,20170104,000000,35.797,36.817,35.263,36.38,386576,0
+SKYW.US,D,20170105,000000,36.136,36.38,35.504,35.554,275025,0
+SKYW.US,D,20170106,000000,35.651,35.846,34.96,35.165,209773,0
+SKYW.US,D,20170109,000000,34.923,35.263,34.485,34.63,317800,0
+SKYW.US,D,20170110,000000,34.776,35.797,34.584,35.504,383347,0
+SKYW.US,D,20170111,000000,35.504,35.942,35.214,35.748,290319,0
+SKYW.US,D,20170112,000000,34.971,35.748,34.873,35.31,275618,0
+SKYW.US,D,20170113,000000,35.457,35.991,35.409,35.942,220490,0
+SKYW.US,D,20170117,000000,35.846,36.427,35.067,35.214,252556,0
+SKYW.US,D,20170118,000000,35.116,35.7,34.923,35.7,224490,0
+SKYW.US,D,20170119,000000,35.846,35.932,34.923,35.263,232219,0
+SKYW.US,D,20170120,000000,35.31,36.087,35.214,35.797,270925,0
+SKYW.US,D,20170123,000000,35.748,35.942,34.776,35.116,264735,0
+SKYW.US,D,20170124,000000,35.214,35.859,34.971,35.504,203191,0
+SKYW.US,D,20170125,000000,35.894,36.161,35.31,35.602,272349,0
+SKYW.US,D,20170126,000000,35.457,36.38,35.165,35.894,271433,0
+SKYW.US,D,20170127,000000,35.942,36.038,35.409,35.554,196683,0
+SKYW.US,D,20170130,000000,35.116,35.142,33.417,34.001,438452,0
+SKYW.US,D,20170131,000000,33.755,34.485,33.515,34.388,382825,0
+SKYW.US,D,20170201,000000,34.63,35.457,34.584,35.165,343116,0
+SKYW.US,D,20170202,000000,34.873,35.894,34.437,35.748,564469,0
+SKYW.US,D,20170203,000000,36.038,36.136,30.17,33.54,1979504,0
+SKYW.US,D,20170206,000000,33.173,33.901,32.493,32.542,606536,0
+SKYW.US,D,20170207,000000,32.542,32.981,31.693,31.813,404635,0
+SKYW.US,D,20170208,000000,31.67,32.591,31.02,32.348,418189,0
+SKYW.US,D,20170209,000000,32.591,35.067,32.591,34.485,617054,0
+SKYW.US,D,20170210,000000,34.776,35.457,34.584,35.165,318728,0
+SKYW.US,D,20170213,000000,35.359,35.578,34.243,34.534,281075,0
+SKYW.US,D,20170214,000000,34.29,34.679,33.829,34.049,234681,0
+SKYW.US,D,20170215,000000,33.951,35.602,33.804,35.263,326792,0
+SKYW.US,D,20170216,000000,35.31,35.457,34.145,34.584,205562,0
+SKYW.US,D,20170217,000000,34.485,34.679,33.951,34.679,254117,0
+SKYW.US,D,20170221,000000,34.776,35.238,34.485,35.067,182906,0
+SKYW.US,D,20170222,000000,34.825,35.214,34.485,35.067,169458,0
+SKYW.US,D,20170223,000000,35.116,35.359,34.193,34.29,285092,0
+SKYW.US,D,20170224,000000,34.001,34.534,33.901,34.437,180513,0
+SKYW.US,D,20170227,000000,34.388,34.971,33.901,34.825,324043,0
+SKYW.US,D,20170228,000000,34.63,34.923,33.853,34.145,507066,0
+SKYW.US,D,20170301,000000,34.584,36.621,34.267,35.797,576578,0
+SKYW.US,D,20170302,000000,35.651,35.797,34.534,34.63,319547,0
+SKYW.US,D,20170303,000000,34.728,35.02,34.243,34.873,153647,0
+SKYW.US,D,20170306,000000,34.437,34.728,33.926,34.63,222219,0
+SKYW.US,D,20170307,000000,34.534,34.679,33.804,33.804,272835,0
+SKYW.US,D,20170308,000000,33.901,33.996,33.173,33.611,237437,0
+SKYW.US,D,20170309,000000,33.515,34.014,33.317,33.901,326685,0
+SKYW.US,D,20170310,000000,34.145,35.02,34.001,34.776,429501,0
+SKYW.US,D,20170313,000000,34.607,35.165,34.049,34.388,292997,0
+SKYW.US,D,20170314,000000,34.29,34.29,33.223,34.049,442831,0
+SKYW.US,D,20170315,000000,34.097,35.797,33.391,35.504,512606,0
+SKYW.US,D,20170316,000000,35.797,35.894,34.996,35.748,330267,0
+SKYW.US,D,20170317,000000,35.359,35.7,34.971,34.971,701104,0
+SKYW.US,D,20170320,000000,35.02,35.457,34.679,34.825,212898,0
+SKYW.US,D,20170321,000000,34.825,34.825,33.707,33.901,419931,0
+SKYW.US,D,20170322,000000,33.804,33.951,33.173,33.853,348894,0
+SKYW.US,D,20170323,000000,33.853,34.339,33.755,34.243,225127,0
+SKYW.US,D,20170324,000000,34.243,34.679,33.901,34.485,413739,0
+SKYW.US,D,20170327,000000,33.66,34.145,33.341,33.901,247700,0
+SKYW.US,D,20170328,000000,33.707,33.951,33.077,33.804,309287,0
+SKYW.US,D,20170329,000000,33.591,33.737,32.812,32.959,223597,0
+SKYW.US,D,20170330,000000,32.91,33.346,32.763,32.959,370022,0
+SKYW.US,D,20170331,000000,32.812,33.931,32.812,33.346,640199,0
+SKYW.US,D,20170403,000000,33.298,33.396,32.375,32.91,298249,0
+SKYW.US,D,20170404,000000,32.812,33.055,31.887,32.083,269580,0
+SKYW.US,D,20170405,000000,32.227,32.375,30.963,31.061,348751,0
+SKYW.US,D,20170406,000000,31.012,31.157,30.67,30.864,261056,0
+SKYW.US,D,20170407,000000,30.67,31.061,29.989,30.329,563627,0
+SKYW.US,D,20170410,000000,30.329,31.301,30.135,30.963,382554,0
+SKYW.US,D,20170411,000000,30.864,31.547,30.378,31.157,394272,0
+SKYW.US,D,20170412,000000,31.108,31.108,29.599,29.599,404648,0
+SKYW.US,D,20170413,000000,30.963,32.52,30.512,32.179,1304167,0
+SKYW.US,D,20170417,000000,32.276,32.301,31.012,31.645,524057,0
+SKYW.US,D,20170418,000000,31.449,32.179,31.037,32.033,380603,0
+SKYW.US,D,20170419,000000,32.326,33.445,32.326,33.104,392034,0
+SKYW.US,D,20170420,000000,33.298,34.03,33.298,33.784,364292,0
+SKYW.US,D,20170421,000000,33.834,33.981,33.346,33.396,431918,0
+SKYW.US,D,20170424,000000,34.03,34.467,33.834,33.981,377398,0
+SKYW.US,D,20170425,000000,34.272,35.149,34.079,34.856,384001,0
+SKYW.US,D,20170426,000000,34.759,35.344,34.491,34.906,420091,0
+SKYW.US,D,20170427,000000,34.906,34.906,33.882,33.931,548898,0
+SKYW.US,D,20170428,000000,36.024,38.8,35.246,36.221,1079829,0
+SKYW.US,D,20170501,000000,36.511,36.608,35.635,36.072,523461,0
+SKYW.US,D,20170502,000000,36.122,36.511,35.903,36.172,336806,0
+SKYW.US,D,20170503,000000,35.976,36.122,35.507,35.976,267146,0
+SKYW.US,D,20170504,000000,36.221,36.366,35.246,35.393,187979,0
+SKYW.US,D,20170505,000000,35.538,35.831,34.906,35.393,254320,0
+SKYW.US,D,20170508,000000,35.295,35.587,34.541,34.759,254212,0
+SKYW.US,D,20170509,000000,34.955,35.393,34.856,34.906,324265,0
+SKYW.US,D,20170510,000000,34.856,35.197,34.566,34.808,282314,0
+SKYW.US,D,20170511,000000,34.516,35.051,33.981,34.759,216621,0
+SKYW.US,D,20170512,000000,34.516,34.516,33.906,34.03,229667,0
+SKYW.US,D,20170515,000000,34.03,34.955,34.03,34.566,200585,0
+SKYW.US,D,20170516,000000,34.516,34.759,34.224,34.759,195496,0
+SKYW.US,D,20170517,000000,34.175,34.224,33.007,33.007,333819,0
+SKYW.US,D,20170518,000000,33.007,33.495,32.569,33.007,369628,0
+SKYW.US,D,20170519,000000,33.055,33.737,33.055,33.544,231589,0
+SKYW.US,D,20170522,000000,33.64,33.784,33.298,33.445,270018,0
+SKYW.US,D,20170523,000000,33.495,34.272,33.445,34.079,290178,0
+SKYW.US,D,20170524,000000,34.224,34.711,33.759,34.127,428727,0
+SKYW.US,D,20170525,000000,34.272,35.538,34.079,35.344,284113,0
+SKYW.US,D,20170526,000000,35.197,35.197,34.369,34.418,239344,0
+SKYW.US,D,20170530,000000,34.418,34.633,33.591,33.69,318123,0
+SKYW.US,D,20170531,000000,33.69,34.03,33.046,33.396,392813,0
+SKYW.US,D,20170601,000000,33.64,34.32,33.351,34.127,260247,0
+SKYW.US,D,20170602,000000,34.369,35.635,34.248,35.027,327500,0
+SKYW.US,D,20170605,000000,35.099,35.307,34.661,34.759,175191,0
+SKYW.US,D,20170606,000000,34.566,35.051,34.175,34.759,162781,0
+SKYW.US,D,20170607,000000,34.906,35.246,34.541,35.099,305096,0
+SKYW.US,D,20170608,000000,35.246,35.927,34.808,35.635,267780,0
+SKYW.US,D,20170609,000000,35.733,36.852,35.684,36.072,298640,0
+SKYW.US,D,20170612,000000,36.024,36.559,35.344,36.511,353960,0
+SKYW.US,D,20170613,000000,36.608,36.608,35.976,36.461,395377,0
+SKYW.US,D,20170614,000000,36.366,36.511,35.733,36.319,264093,0
+SKYW.US,D,20170615,000000,35.733,36.27,35.538,36.072,177859,0
+SKYW.US,D,20170616,000000,35.733,36.072,35.635,35.733,418479,0
+SKYW.US,D,20170619,000000,36.024,36.221,35.635,35.927,180288,0
+SKYW.US,D,20170620,000000,35.831,35.831,34.711,34.856,162044,0
+SKYW.US,D,20170621,000000,34.856,35.587,34.808,35.393,232607,0
+SKYW.US,D,20170622,000000,35.587,35.831,34.808,35.051,108024,0
+SKYW.US,D,20170623,000000,35.051,35.441,34.661,35.246,275844,0
+SKYW.US,D,20170626,000000,35.489,35.903,35.099,35.246,186136,0
+SKYW.US,D,20170627,000000,35.197,35.197,34.516,34.516,277484,0
+SKYW.US,D,20170628,000000,34.74,34.912,34.059,34.107,350844,0
+SKYW.US,D,20170629,000000,34.107,34.35,33.522,34.107,257300,0
+SKYW.US,D,20170630,000000,34.203,34.496,33.473,34.253,310663,0
+SKYW.US,D,20170703,000000,34.35,34.985,34.35,34.546,113537,0
+SKYW.US,D,20170705,000000,34.546,34.985,33.668,34.985,244877,0
+SKYW.US,D,20170706,000000,34.496,35.081,34.203,34.398,217692,0
+SKYW.US,D,20170707,000000,34.789,35.959,34.642,35.91,275072,0
+SKYW.US,D,20170710,000000,35.619,36.375,35.326,35.716,251872,0
+SKYW.US,D,20170711,000000,35.667,35.91,35.229,35.326,212956,0
+SKYW.US,D,20170712,000000,35.619,36.398,35.375,36.106,375257,0
+SKYW.US,D,20170713,000000,36.057,36.217,35.594,35.864,169662,0
+SKYW.US,D,20170714,000000,35.815,36.106,35.57,35.667,163154,0
+SKYW.US,D,20170717,000000,35.815,36.984,35.57,36.984,253133,0
+SKYW.US,D,20170718,000000,36.79,36.887,36.398,36.643,280609,0
+SKYW.US,D,20170719,000000,36.545,37.082,36.351,36.984,143754,0
+SKYW.US,D,20170720,000000,36.937,37.278,36.545,37.229,268268,0
+SKYW.US,D,20170721,000000,37.474,37.474,36.79,37.032,278493,0
+SKYW.US,D,20170724,000000,37.082,37.215,36.693,36.984,271831,0
+SKYW.US,D,20170725,000000,37.278,37.278,36.693,36.79,220500,0
+SKYW.US,D,20170726,000000,36.79,36.837,36.156,36.79,194469,0
+SKYW.US,D,20170727,000000,36.496,36.496,34.691,34.838,430211,0
+SKYW.US,D,20170728,000000,38.694,38.694,36.254,36.693,627634,0
+SKYW.US,D,20170731,000000,36.496,36.693,35.13,35.619,586352,0
+SKYW.US,D,20170801,000000,35.864,36.319,35.278,35.472,226439,0
+SKYW.US,D,20170802,000000,35.472,35.667,34.595,35.179,186361,0
+SKYW.US,D,20170803,000000,35.229,35.716,34.862,34.985,119092,0
+SKYW.US,D,20170804,000000,35.326,36.008,35.081,35.959,202008,0
+SKYW.US,D,20170807,000000,36.057,36.106,35.425,35.766,308459,0
+SKYW.US,D,20170808,000000,35.57,35.766,35.033,35.425,295645,0
+SKYW.US,D,20170809,000000,35.229,36.156,35.13,36.106,382056,0
+SKYW.US,D,20170810,000000,36.837,37.814,36.351,37.325,425438,0
+SKYW.US,D,20170811,000000,37.424,37.474,35.375,35.815,468144,0
+SKYW.US,D,20170814,000000,36.205,36.351,35.619,36.008,271631,0
+SKYW.US,D,20170815,000000,36.106,36.398,35.253,35.375,190316,0
+SKYW.US,D,20170816,000000,35.425,35.815,35.229,35.472,163795,0
+SKYW.US,D,20170817,000000,35.326,35.57,33.323,33.57,443953,0
+SKYW.US,D,20170818,000000,33.081,33.787,32.74,33.668,341219,0
+SKYW.US,D,20170821,000000,33.619,33.91,33.276,33.861,182477,0
+SKYW.US,D,20170822,000000,34.35,34.398,32.788,32.886,326923,0
+SKYW.US,D,20170823,000000,32.544,32.861,31.911,31.911,345983,0
+SKYW.US,D,20170824,000000,31.958,32.155,30.985,31.275,280098,0
+SKYW.US,D,20170825,000000,31.521,33.473,31.472,33.373,406956,0
+SKYW.US,D,20170828,000000,33.668,33.715,33.179,33.323,393752,0
+SKYW.US,D,20170829,000000,32.788,33.715,32.301,33.668,414895,0
+SKYW.US,D,20170830,000000,33.473,33.715,32.985,33.323,321324,0
+SKYW.US,D,20170831,000000,33.522,34.35,33.522,33.861,371172,0
+SKYW.US,D,20170901,000000,34.01,34.691,33.898,34.521,228026,0
+SKYW.US,D,20170905,000000,34.398,34.749,34.064,34.154,304183,0
+SKYW.US,D,20170906,000000,33.619,35.229,32.985,35.13,376924,0
+SKYW.US,D,20170907,000000,35.081,35.472,34.838,35.326,316986,0
+SKYW.US,D,20170908,000000,35.278,36.008,35.081,35.91,287219,0
+SKYW.US,D,20170911,000000,36.106,36.887,35.998,36.593,206828,0
+SKYW.US,D,20170912,000000,36.743,37.789,36.446,37.716,338674,0
+SKYW.US,D,20170913,000000,37.474,38.594,37.18,38.546,465896,0
+SKYW.US,D,20170914,000000,38.35,38.35,36.205,38.059,226081,0
+SKYW.US,D,20170915,000000,37.814,38.839,37.765,38.839,652002,0
+SKYW.US,D,20170918,000000,39.033,39.279,38.35,39.082,449399,0
+SKYW.US,D,20170919,000000,39.279,40.352,39.033,40.009,577599,0
+SKYW.US,D,20170920,000000,39.865,41.663,39.659,41.082,528649,0
+SKYW.US,D,20170921,000000,41.229,41.253,40.156,40.792,353337,0
+SKYW.US,D,20170922,000000,40.84,41.717,40.448,41.328,362955,0
+SKYW.US,D,20170925,000000,40.936,42.205,40.889,41.865,484480,0
+SKYW.US,D,20170926,000000,41.963,42.595,41.771,42.352,444207,0
+SKYW.US,D,20170927,000000,42.595,43.817,42.352,43.33,508687,0
+SKYW.US,D,20170928,000000,43.063,43.651,42.428,42.868,423669,0
+SKYW.US,D,20170929,000000,42.674,43.75,42.604,42.917,626016,0
+SKYW.US,D,20171002,000000,43.113,44.48,43.013,44.189,574517,0
+SKYW.US,D,20171003,000000,44.041,46.533,43.991,45.9,481229,0
+SKYW.US,D,20171004,000000,45.851,46.143,45.312,45.751,711309,0
+SKYW.US,D,20171005,000000,45.751,45.801,45.117,45.411,307223,0
+SKYW.US,D,20171006,000000,45.362,45.557,44.872,45.068,401502,0
+SKYW.US,D,20171009,000000,45.068,45.435,44.969,45.264,248641,0
+SKYW.US,D,20171010,000000,45.166,45.948,44.579,44.727,348948,0
+SKYW.US,D,20171011,000000,44.824,45.019,44.334,44.969,394258,0
+SKYW.US,D,20171012,000000,44.775,45.557,44.529,45.264,533950,0
+SKYW.US,D,20171013,000000,45.606,45.801,45.312,45.606,268150,0
+SKYW.US,D,20171016,000000,45.654,45.654,44.14,44.679,379679,0
+SKYW.US,D,20171017,000000,44.872,45.948,44.872,45.312,375754,0
+SKYW.US,D,20171018,000000,45.362,45.411,44.824,45.117,195023,0
+SKYW.US,D,20171019,000000,44.727,45.166,43.601,44.334,232606,0
+SKYW.US,D,20171020,000000,44.872,45.411,44.775,45.117,251711,0
+SKYW.US,D,20171023,000000,44.969,45.117,43.651,43.75,273478,0
+SKYW.US,D,20171024,000000,43.847,44.48,43.357,44.189,442957,0
+SKYW.US,D,20171025,000000,43.75,43.894,41.89,42.232,551144,0
+SKYW.US,D,20171026,000000,43.894,47.366,43.508,45.019,776634,0
+SKYW.US,D,20171027,000000,45.068,45.654,44.091,44.629,378629,0
+SKYW.US,D,20171030,000000,44.383,45.703,44.14,45.411,415884,0
+SKYW.US,D,20171031,000000,45.801,46.583,45.362,46.046,378254,0
+SKYW.US,D,20171101,000000,46.533,46.632,45.411,45.997,271429,0
+SKYW.US,D,20171102,000000,45.851,46.24,45.459,45.703,252417,0
+SKYW.US,D,20171103,000000,45.654,45.751,44.584,44.727,349010,0
+SKYW.US,D,20171106,000000,44.969,46.438,44.969,45.948,384689,0
+SKYW.US,D,20171107,000000,46.143,46.143,45.166,45.459,279532,0
+SKYW.US,D,20171108,000000,45.459,45.459,44.752,45.166,272634,0
+SKYW.US,D,20171109,000000,44.679,45.362,44.529,44.775,150053,0
+SKYW.US,D,20171110,000000,44.775,45.312,44.727,44.824,354641,0
+SKYW.US,D,20171113,000000,44.969,45.117,44.629,44.921,262010,0
+SKYW.US,D,20171114,000000,44.872,46.682,44.727,46.583,418156,0
+SKYW.US,D,20171115,000000,46.24,47.366,45.891,47.022,364934,0
+SKYW.US,D,20171116,000000,47.268,48.734,47.268,48.491,351774,0
+SKYW.US,D,20171117,000000,48.343,49.271,47.805,49.173,246991,0
+SKYW.US,D,20171120,000000,49.125,49.859,48.881,49.517,276546,0
+SKYW.US,D,20171121,000000,49.71,50.445,49.469,50.248,301392,0
+SKYW.US,D,20171122,000000,50.542,50.69,49.173,49.271,209158,0
+SKYW.US,D,20171124,000000,49.221,49.221,48.343,48.881,178467,0
+SKYW.US,D,20171127,000000,48.931,48.931,48.2,48.54,384917,0
+SKYW.US,D,20171128,000000,48.637,49.859,48.147,49.662,252704,0
+SKYW.US,D,20171129,000000,49.809,50.738,49.809,50.445,250505,0
+SKYW.US,D,20171130,000000,50.641,51.766,50.151,50.884,301543,0
+SKYW.US,D,20171201,000000,50.787,51.373,48.931,49.662,378676,0
+SKYW.US,D,20171204,000000,50.494,51.766,49.958,50.151,212838,0
+SKYW.US,D,20171205,000000,50.151,50.836,49.469,49.809,264607,0
+SKYW.US,D,20171206,000000,49.565,50.347,49.173,50.248,190875,0
+SKYW.US,D,20171207,000000,50.005,51.031,49.933,50.494,263928,0
+SKYW.US,D,20171208,000000,50.836,52.254,50.69,51.325,332355,0
+SKYW.US,D,20171211,000000,51.52,52.693,51.325,52.645,329308,0
+SKYW.US,D,20171212,000000,52.693,52.963,51.667,51.766,334620,0
+SKYW.US,D,20171213,000000,51.815,51.985,51.031,51.325,243862,0
+SKYW.US,D,20171214,000000,51.52,51.861,50.591,50.982,305874,0
+SKYW.US,D,20171215,000000,50.884,52.206,49.37,51.47,725327,0
+SKYW.US,D,20171218,000000,52.01,53.5,51.911,53.33,222395,0
+SKYW.US,D,20171219,000000,53.621,53.621,50.248,50.836,475370,0
+SKYW.US,D,20171220,000000,51.325,51.766,50.982,51.277,180241,0
+SKYW.US,D,20171221,000000,51.717,53.379,51.401,53.231,219090,0
+SKYW.US,D,20171222,000000,53.379,53.379,52.546,52.596,149470,0
+SKYW.US,D,20171226,000000,52.645,52.938,52.351,52.596,102031,0
+SKYW.US,D,20171227,000000,52.499,53.182,52.106,52.351,109539,0
+SKYW.US,D,20171228,000000,52.38,52.919,51.94,52.479,113568,0
+SKYW.US,D,20171229,000000,52.576,53.017,51.94,51.989,173239,0
+SKYW.US,D,20180102,000000,51.989,52.186,51.622,51.89,368707,0
+SKYW.US,D,20180103,000000,51.89,51.94,50.178,50.226,261667,0
+SKYW.US,D,20180104,000000,50.226,50.766,49.86,50.374,321758,0
+SKYW.US,D,20180105,000000,50.472,50.472,49.542,50.031,282993,0
+SKYW.US,D,20180108,000000,49.835,50.226,48.317,48.906,561438,0
+SKYW.US,D,20180109,000000,49.102,49.196,48.024,48.219,414095,0
+SKYW.US,D,20180110,000000,48.268,49.885,48.024,49.687,356753,0
+SKYW.US,D,20180111,000000,49.885,52.479,49.835,52.136,332527,0
+SKYW.US,D,20180112,000000,52.429,53.995,52.38,53.603,348554,0
+SKYW.US,D,20180116,000000,54.093,54.76,53.702,54.044,495828,0
+SKYW.US,D,20180117,000000,54.34,54.389,52.773,52.871,220487,0
+SKYW.US,D,20180118,000000,52.773,53.163,52.515,52.723,288371,0
+SKYW.US,D,20180119,000000,53.017,53.751,52.723,53.066,277361,0
+SKYW.US,D,20180122,000000,52.969,53.41,52.527,53.311,141568,0
+SKYW.US,D,20180123,000000,53.361,54.044,52.871,53.653,311871,0
+SKYW.US,D,20180124,000000,53.603,54.438,52.919,54.093,398194,0
+SKYW.US,D,20180125,000000,54.093,54.29,52.283,52.871,427951,0
+SKYW.US,D,20180126,000000,52.919,53.995,52.576,53.751,411552,0
+SKYW.US,D,20180129,000000,53.751,55.938,53.361,55.563,394930,0
+SKYW.US,D,20180130,000000,55.318,56.149,54.534,54.681,306434,0
+SKYW.US,D,20180131,000000,54.927,55.807,54.534,54.582,246954,0
+SKYW.US,D,20180201,000000,54.534,55.465,54.044,55.367,248720,0
+SKYW.US,D,20180202,000000,56.786,56.786,52.821,53.017,369043,0
+SKYW.US,D,20180205,000000,52.773,53.114,50.717,51.059,351077,0
+SKYW.US,D,20180206,000000,49.445,52.278,49.196,51.746,309646,0
+SKYW.US,D,20180207,000000,51.597,53.066,51.162,52.969,297387,0
+SKYW.US,D,20180208,000000,53.311,53.311,52.136,52.186,287657,0
+SKYW.US,D,20180209,000000,52.527,53.017,50.374,52.38,300806,0
+SKYW.US,D,20180212,000000,52.527,54.582,52.38,53.995,267075,0
+SKYW.US,D,20180213,000000,53.653,55.416,53.507,55.17,226692,0
+SKYW.US,D,20180214,000000,54.632,55.905,54.073,55.514,232528,0
+SKYW.US,D,20180215,000000,55.955,56.934,55.122,56.592,222055,0
+SKYW.US,D,20180216,000000,56.296,56.836,55.367,55.367,156878,0
+SKYW.US,D,20180220,000000,54.829,55.61,53.995,54.927,142004,0
+SKYW.US,D,20180221,000000,54.438,56.247,54.438,55.073,235503,0
+SKYW.US,D,20180222,000000,55.025,55.807,54.784,54.927,174296,0
+SKYW.US,D,20180223,000000,55.122,55.558,54.731,55.122,170640,0
+SKYW.US,D,20180226,000000,55.27,56.86,55.27,56.149,300678,0
+SKYW.US,D,20180227,000000,56.247,57.325,54.878,54.927,206741,0
+SKYW.US,D,20180228,000000,55.073,55.514,53.555,53.653,254296,0
+SKYW.US,D,20180301,000000,53.603,54.878,53.163,53.995,234124,0
+SKYW.US,D,20180302,000000,53.507,53.751,52.38,53.603,252878,0
+SKYW.US,D,20180305,000000,53.114,54.438,52.871,54.29,264230,0
+SKYW.US,D,20180306,000000,54.438,55.27,54.24,54.927,274490,0
+SKYW.US,D,20180307,000000,54.389,55.17,54.389,54.975,235647,0
+SKYW.US,D,20180308,000000,54.975,56.247,54.829,55.857,159847,0
+SKYW.US,D,20180309,000000,56.149,56.984,55.955,56.736,168240,0
+SKYW.US,D,20180312,000000,57.033,57.715,56.542,57.226,169023,0
+SKYW.US,D,20180313,000000,57.325,58.697,57.177,58.158,304399,0
+SKYW.US,D,20180314,000000,58.353,58.667,57.226,57.275,175972,0
+SKYW.US,D,20180315,000000,57.473,57.521,56.395,57.473,136342,0
+SKYW.US,D,20180316,000000,57.473,59.379,57.424,59.038,467303,0
+SKYW.US,D,20180319,000000,58.747,58.939,57.473,58.304,168028,0
+SKYW.US,D,20180320,000000,58.598,59.088,58.255,58.598,184867,0
+SKYW.US,D,20180321,000000,58.304,58.353,56.639,57.668,157652,0
+SKYW.US,D,20180322,000000,57.325,57.521,55.61,55.66,275598,0
+SKYW.US,D,20180323,000000,55.955,56.004,53.555,53.8,308053,0
+SKYW.US,D,20180326,000000,54.534,54.731,52.773,54.438,498989,0
+SKYW.US,D,20180327,000000,54.731,54.975,52.969,53.163,171989,0
+SKYW.US,D,20180328,000000,53.066,53.604,52.526,52.919,169835,0
+SKYW.US,D,20180329,000000,52.969,54.145,52.478,53.361,346074,0
+SKYW.US,D,20180402,000000,53.261,53.338,51.301,51.743,209908,0
+SKYW.US,D,20180403,000000,52.184,53.997,52.184,53.752,235115,0
+SKYW.US,D,20180404,000000,52.722,54.585,52.478,54.391,155985,0
+SKYW.US,D,20180405,000000,54.978,55.174,54.537,54.978,170307,0
+SKYW.US,D,20180406,000000,54.635,55.371,53.114,53.703,248322,0
+SKYW.US,D,20180409,000000,54.095,54.505,53.114,53.163,141926,0
+SKYW.US,D,20180410,000000,53.901,53.951,51.84,52.134,334784,0
+SKYW.US,D,20180411,000000,51.693,52.281,51.393,51.693,260899,0
+SKYW.US,D,20180412,000000,52.184,53.361,51.011,52.82,396366,0
+SKYW.US,D,20180413,000000,53.261,53.851,53.017,53.114,311714,0
+SKYW.US,D,20180416,000000,53.459,54.832,53.261,54.342,202843,0
+SKYW.US,D,20180417,000000,54.881,55.028,54.194,54.783,184743,0
+SKYW.US,D,20180418,000000,55.028,56.793,55.028,56.009,239425,0
+SKYW.US,D,20180419,000000,55.812,55.862,54.929,55.274,99755,0
+SKYW.US,D,20180420,000000,54.978,55.665,54.978,55.274,124844,0
+SKYW.US,D,20180423,000000,55.518,56.059,54.734,55.518,156328,0
+SKYW.US,D,20180424,000000,55.665,55.862,53.703,54.391,241965,0
+SKYW.US,D,20180425,000000,54.585,54.585,53.556,53.901,133772,0
+SKYW.US,D,20180426,000000,53.654,53.654,51.938,52.428,226599,0
+SKYW.US,D,20180427,000000,54.585,57.382,52.969,56.693,438149,0
+SKYW.US,D,20180430,000000,56.743,57.476,55.028,55.812,428362,0
+SKYW.US,D,20180501,000000,55.615,57.333,54.929,57.184,407970,0
+SKYW.US,D,20180502,000000,57.184,57.676,56.743,57.135,394568,0
+SKYW.US,D,20180503,000000,56.991,57.04,55.224,55.322,345136,0
+SKYW.US,D,20180504,000000,55.224,56.059,52.478,55.665,525205,0
+SKYW.US,D,20180507,000000,55.665,55.665,54.095,54.44,241616,0
+SKYW.US,D,20180508,000000,54.44,55.371,54.44,55.174,353854,0
+SKYW.US,D,20180509,000000,55.174,56.059,54.978,55.763,218723,0
+SKYW.US,D,20180510,000000,55.91,56.009,55.125,55.274,307471,0
+SKYW.US,D,20180511,000000,55.274,55.763,55.076,55.274,120345,0
+SKYW.US,D,20180514,000000,55.322,55.615,54.194,54.537,167487,0
+SKYW.US,D,20180515,000000,54.242,55.076,54.095,54.832,148580,0
+SKYW.US,D,20180516,000000,54.929,56.843,54.832,56.5,165207,0
+SKYW.US,D,20180517,000000,56.598,57.432,55.665,56.743,153244,0
+SKYW.US,D,20180518,000000,56.891,56.891,55.424,56.598,155032,0
+SKYW.US,D,20180521,000000,56.843,57.676,56.253,57.382,157652,0
+SKYW.US,D,20180522,000000,57.432,57.824,55.469,55.518,168102,0
+SKYW.US,D,20180523,000000,55.371,55.415,54.145,54.537,147586,0
+SKYW.US,D,20180524,000000,54.684,56.204,54.585,56.155,171343,0
+SKYW.US,D,20180525,000000,56.302,57.548,55.881,57.234,235951,0
+SKYW.US,D,20180529,000000,56.941,57.135,56.009,56.253,202041,0
+SKYW.US,D,20180530,000000,56.598,56.991,56.327,56.743,169034,0
+SKYW.US,D,20180531,000000,56.793,57.529,55.763,55.91,206342,0
+SKYW.US,D,20180601,000000,56.253,56.451,55.812,56.059,169332,0
+SKYW.US,D,20180604,000000,56.155,56.941,56.155,56.598,231037,0
+SKYW.US,D,20180605,000000,56.598,56.894,55.615,56.598,124929,0
+SKYW.US,D,20180606,000000,56.598,56.743,55.872,56.253,126230,0
+SKYW.US,D,20180607,000000,56.253,56.51,54.832,54.978,259856,0
+SKYW.US,D,20180608,000000,54.832,54.929,53.163,53.951,270301,0
+SKYW.US,D,20180611,000000,54.046,55.763,54.046,55.665,175179,0
+SKYW.US,D,20180612,000000,55.615,55.812,53.997,54.881,234885,0
+SKYW.US,D,20180613,000000,54.881,55.125,54.095,54.194,120276,0
+SKYW.US,D,20180614,000000,54.44,55.322,54.342,55.174,106707,0
+SKYW.US,D,20180615,000000,54.832,56.105,54.342,56.105,312437,0
+SKYW.US,D,20180618,000000,55.812,56.059,54.832,55.567,117517,0
+SKYW.US,D,20180619,000000,55.224,55.763,54.64,55.567,137485,0
+SKYW.US,D,20180620,000000,55.665,56.793,55.229,56.451,153807,0
+SKYW.US,D,20180621,000000,56.401,56.401,55.076,55.274,189538,0
+SKYW.US,D,20180622,000000,55.371,55.862,53.997,54.537,379379,0
+SKYW.US,D,20180625,000000,54.194,54.391,51.997,52.82,259657,0
+SKYW.US,D,20180626,000000,52.624,52.772,51.545,51.594,270329,0
+SKYW.US,D,20180627,000000,51.545,53.459,50.712,50.761,180543,0
+SKYW.US,D,20180628,000000,50.712,50.712,49.485,50.121,175655,0
+SKYW.US,D,20180629,000000,50.318,51.695,50.269,51.006,238759,0
+SKYW.US,D,20180702,000000,50.663,52.529,50.423,52.481,235158,0
+SKYW.US,D,20180703,000000,52.137,52.382,50.564,50.761,138367,0
+SKYW.US,D,20180705,000000,51.056,52.187,50.613,52.137,159065,0
+SKYW.US,D,20180706,000000,51.989,52.948,51.794,52.824,181245,0
+SKYW.US,D,20180709,000000,52.973,53.857,52.874,53.807,133984,0
+SKYW.US,D,20180710,000000,53.907,54.003,52.776,53.415,182408,0
+SKYW.US,D,20180711,000000,53.217,53.217,51.94,52.677,123513,0
+SKYW.US,D,20180712,000000,53.316,53.807,52.382,52.874,169084,0
+SKYW.US,D,20180713,000000,52.874,54.494,52.637,53.957,126176,0
+SKYW.US,D,20180716,000000,53.957,54.052,52.923,53.119,161933,0
+SKYW.US,D,20180717,000000,53.071,54.494,53.071,53.61,107297,0
+SKYW.US,D,20180718,000000,54.052,55.183,54.003,54.791,128263,0
+SKYW.US,D,20180719,000000,54.593,55.183,53.957,55.133,148862,0
+SKYW.US,D,20180720,000000,54.936,55.428,54.249,54.543,94235,0
+SKYW.US,D,20180723,000000,54.299,54.791,53.807,54.692,138656,0
+SKYW.US,D,20180724,000000,54.741,55.183,53.513,54.003,386070,0
+SKYW.US,D,20180725,000000,54.003,55.085,53.903,54.936,110018,0
+SKYW.US,D,20180726,000000,54.936,56.855,54.889,56.559,194888,0
+SKYW.US,D,20180727,000000,58.328,61.375,57.492,59.557,578460,0
+SKYW.US,D,20180730,000000,59.457,59.949,58.524,58.673,172183,0
+SKYW.US,D,20180731,000000,58.966,59.115,58.499,58.868,409314,0
+SKYW.US,D,20180801,000000,58.773,59.214,57.837,58.773,228580,0
+SKYW.US,D,20180802,000000,58.425,58.673,58.132,58.425,215590,0
+SKYW.US,D,20180803,000000,58.524,58.911,57.984,58.279,189579,0
+SKYW.US,D,20180806,000000,58.328,58.723,58.231,58.524,170076,0
+SKYW.US,D,20180807,000000,58.723,59.9,58.279,59.557,218385,0
+SKYW.US,D,20180808,000000,59.606,60.491,59.457,59.606,135585,0
+SKYW.US,D,20180809,000000,59.507,59.802,58.966,59.165,116349,0
+SKYW.US,D,20180810,000000,58.916,59.115,58.057,58.231,126223,0
+SKYW.US,D,20180813,000000,58.182,58.868,57.492,57.984,129311,0
+SKYW.US,D,20180814,000000,58.231,59.802,58.182,59.557,104369,0
+SKYW.US,D,20180815,000000,59.457,60.098,59.214,59.606,121518,0
+SKYW.US,D,20180816,000000,59.949,61.276,59.656,60.441,219891,0
+SKYW.US,D,20180817,000000,60.294,60.588,59.407,60.048,97208,0
+SKYW.US,D,20180820,000000,60.54,60.933,58.773,60.784,357138,0
+SKYW.US,D,20180821,000000,61.227,64.198,60.687,63.144,455652,0
+SKYW.US,D,20180822,000000,63.046,63.29,62.013,62.26,241795,0
+SKYW.US,D,20180823,000000,62.21,62.604,61.375,61.621,126637,0
+SKYW.US,D,20180824,000000,61.571,62.997,61.227,62.897,100921,0
+SKYW.US,D,20180827,000000,63.046,63.587,62.308,62.357,150184,0
+SKYW.US,D,20180828,000000,62.407,63.587,62.407,63.438,91116,0
+SKYW.US,D,20180829,000000,63.683,64.666,63.39,63.683,187039,0
+SKYW.US,D,20180830,000000,63.683,63.732,62.947,63.34,107876,0
+SKYW.US,D,20180831,000000,63.29,64.323,62.997,64.174,129109,0
+SKYW.US,D,20180904,000000,64.273,64.666,63.831,64.029,117217,0
+SKYW.US,D,20180905,000000,63.981,64.174,61.128,61.425,294683,0
+SKYW.US,D,20180906,000000,61.227,61.767,60.098,60.196,290037,0
+SKYW.US,D,20180907,000000,59.998,60.982,59.557,59.9,188564,0
+SKYW.US,D,20180910,000000,59.949,61.425,59.705,60.884,191777,0
+SKYW.US,D,20180911,000000,60.834,61.425,60.245,60.933,125810,0
+SKYW.US,D,20180912,000000,60.884,61.128,58.966,59.015,224094,0
+SKYW.US,D,20180913,000000,59.165,60.638,59.165,60.441,132727,0
+SKYW.US,D,20180914,000000,59.9,61.276,59.359,60.098,163774,0
+SKYW.US,D,20180917,000000,59.407,60.245,59.214,59.359,295375,0
+SKYW.US,D,20180918,000000,59.457,59.755,58.474,58.819,171347,0
+SKYW.US,D,20180919,000000,58.723,59.457,58.182,58.377,246247,0
+SKYW.US,D,20180920,000000,58.723,59.115,57.837,58.377,128133,0
+SKYW.US,D,20180921,000000,58.279,58.623,57.788,57.837,654729,0
+SKYW.US,D,20180924,000000,57.837,57.837,55.773,56.755,338010,0
+SKYW.US,D,20180925,000000,56.855,56.855,55.724,56.116,338589,0
+SKYW.US,D,20180926,000000,56.116,58.524,56.069,57.395,386303,0
+SKYW.US,D,20180927,000000,57.69,59.118,57.69,58.232,203542,0
+SKYW.US,D,20180928,000000,58.083,59.266,57.591,57.985,487253,0
+SKYW.US,D,20181001,000000,58.163,58.163,54.667,55.445,339708,0
+SKYW.US,D,20181002,000000,55.347,55.386,53.851,54.116,270194,0
+SKYW.US,D,20181003,000000,54.204,55.396,53.951,54.432,242678,0
+SKYW.US,D,20181004,000000,53.941,54.608,53.683,54.036,558200,0
+SKYW.US,D,20181005,000000,54.274,54.294,52.265,52.295,241133,0
+SKYW.US,D,20181008,000000,52.226,52.581,51.37,52.048,158320,0
+SKYW.US,D,20181009,000000,52.038,52.432,51.487,51.86,271760,0
+SKYW.US,D,20181010,000000,51.774,51.97,50.041,50.07,391143,0
+SKYW.US,D,20181011,000000,50.108,51.203,49.262,49.371,309337,0
+SKYW.US,D,20181012,000000,50.681,50.789,49.023,49.695,216925,0
+SKYW.US,D,20181015,000000,49.608,50.341,49.471,49.854,163292,0
+SKYW.US,D,20181016,000000,50.257,51.301,49.559,51.173,238232,0
+SKYW.US,D,20181017,000000,51.537,52.088,50.588,51.765,298624,0
+SKYW.US,D,20181018,000000,51.576,52.256,49.501,49.559,174531,0
+SKYW.US,D,20181019,000000,49.559,50.217,49.087,50.188,220472,0
+SKYW.US,D,20181022,000000,50.326,51.025,49.734,50.247,176373,0
+SKYW.US,D,20181023,000000,49.501,49.734,48.359,49.656,310568,0
+SKYW.US,D,20181024,000000,49.588,49.977,46.259,46.329,421793,0
+SKYW.US,D,20181025,000000,46.429,48.706,46.429,48.416,264274,0
+SKYW.US,D,20181026,000000,47.648,49.282,46.506,49.222,445050,0
+SKYW.US,D,20181029,000000,50.799,51.467,49.222,49.874,450650,0
+SKYW.US,D,20181030,000000,49.724,50.849,49.302,50.464,223537,0
+SKYW.US,D,20181031,000000,56.844,60.78,54.146,56.4,1161992,0
+SKYW.US,D,20181101,000000,56.784,56.844,53.289,55.495,434487,0
+SKYW.US,D,20181102,000000,55.593,57.346,54.816,54.992,329971,0
+SKYW.US,D,20181105,000000,55.289,55.889,54.952,55.356,354565,0
+SKYW.US,D,20181106,000000,55.13,57.178,55.13,57.031,364786,0
+SKYW.US,D,20181107,000000,57.099,57.887,56.714,56.824,423615,0
+SKYW.US,D,20181108,000000,56.674,57.36,56.674,57.069,348784,0
+SKYW.US,D,20181109,000000,56.863,57.241,55.159,55.721,185430,0
+SKYW.US,D,20181112,000000,55.603,55.642,53.987,54.096,163028,0
+SKYW.US,D,20181113,000000,54.324,55.505,54.026,54.066,159973,0
+SKYW.US,D,20181114,000000,54.568,54.598,52.482,53.349,244677,0
+SKYW.US,D,20181115,000000,53.102,53.911,51.95,53.781,194226,0
+SKYW.US,D,20181116,000000,53.299,54.578,52.596,53.891,282990,0
+SKYW.US,D,20181119,000000,53.703,54.442,52.217,53.063,196710,0
+SKYW.US,D,20181120,000000,52.305,52.985,51.576,51.626,230189,0
+SKYW.US,D,20181121,000000,52.02,53.447,52.02,52.482,106409,0
+SKYW.US,D,20181123,000000,52.383,54.224,51.988,53.891,51806,0
+SKYW.US,D,20181126,000000,54.736,54.756,53.215,53.643,212747,0
+SKYW.US,D,20181127,000000,53.457,54.442,53.339,53.653,147306,0
+SKYW.US,D,20181128,000000,53.851,55.269,53.102,55.139,225848,0
+SKYW.US,D,20181129,000000,54.952,55.411,53.967,54.648,249094,0
+SKYW.US,D,20181130,000000,54.403,57.031,54.403,56.784,340215,0
+SKYW.US,D,20181203,000000,57.483,57.483,55.249,56.656,351476,0
+SKYW.US,D,20181204,000000,56.183,57.256,52.866,52.975,363655,0
+SKYW.US,D,20181206,000000,52.03,52.452,50.636,52.02,256260,0
+SKYW.US,D,20181207,000000,52.03,52.437,48.327,49.018,274636,0
+SKYW.US,D,20181210,000000,48.919,49.242,46.722,47.757,358539,0
+SKYW.US,D,20181211,000000,48.593,49.416,47.393,47.767,173480,0
+SKYW.US,D,20181212,000000,48.593,49.292,48.436,48.789,156990,0
+SKYW.US,D,20181213,000000,48.889,49.127,44.92,44.94,298741,0
+SKYW.US,D,20181214,000000,44.408,45.995,43.886,44.428,295535,0
+SKYW.US,D,20181217,000000,44.339,45.876,43.672,44.224,420522,0
+SKYW.US,D,20181218,000000,45.01,46.752,44.667,45.314,271706,0
+SKYW.US,D,20181219,000000,44.696,45.562,42.514,42.716,330686,0
+SKYW.US,D,20181220,000000,42.706,43.318,41.889,42.953,432019,0
+SKYW.US,D,20181221,000000,43.179,44.378,41.721,42.627,867917,0
+SKYW.US,D,20181224,000000,42.333,43.05,41.934,42.213,173524,0
+SKYW.US,D,20181226,000000,42.617,44.224,42.008,44.035,236411,0
+SKYW.US,D,20181227,000000,43.985,44.115,42.233,44.105,215423,0
+SKYW.US,D,20181228,000000,44.33,45.565,43.867,44.154,198539,0
+SKYW.US,D,20181231,000000,44.292,44.897,43.541,43.876,248862,0
+SKYW.US,D,20190102,000000,42.683,44.892,42.683,44.814,349010,0
+SKYW.US,D,20190103,000000,44.274,44.274,42.15,42.812,159667,0
+SKYW.US,D,20190104,000000,43.492,45.24,43.462,44.349,213176,0
+SKYW.US,D,20190107,000000,44.33,44.952,43.965,44.648,186272,0
+SKYW.US,D,20190108,000000,45.032,46.264,44.608,46.217,339849,0
+SKYW.US,D,20190109,000000,46.217,47.794,45.89,47.568,290487,0
+SKYW.US,D,20190110,000000,46.758,48.731,45.218,48.681,267366,0
+SKYW.US,D,20190111,000000,48.267,48.327,47.144,47.399,378241,0
+SKYW.US,D,20190114,000000,46.956,47.084,46.016,46.788,168368,0
+SKYW.US,D,20190115,000000,47.005,47.499,45.841,46.217,148093,0
+SKYW.US,D,20190116,000000,46.571,47.646,46.571,47.044,316396,0
+SKYW.US,D,20190117,000000,46.897,48.012,46.699,47.843,233639,0
+SKYW.US,D,20190118,000000,48.13,49.363,47.36,48.93,352454,0
+SKYW.US,D,20190122,000000,48.79,49.531,47.459,47.833,248151,0
+SKYW.US,D,20190123,000000,48.12,48.86,46.985,47.064,145160,0
+SKYW.US,D,20190124,000000,47.351,48.044,46.985,47.588,155067,0
+SKYW.US,D,20190125,000000,48.022,48.598,47.409,47.923,145687,0
+SKYW.US,D,20190128,000000,47.646,49.541,47.538,49.184,283677,0
+SKYW.US,D,20190129,000000,49.383,49.837,48.974,49.154,161882,0
+SKYW.US,D,20190130,000000,49.264,50.586,48.546,50.291,190754,0
+SKYW.US,D,20190131,000000,49.956,50.606,49.078,50.271,299201,0
+SKYW.US,D,20190201,000000,52.096,54.069,51.051,51.129,507220,0
+SKYW.US,D,20190204,000000,51.702,51.998,50.864,51.652,213464,0
+SKYW.US,D,20190205,000000,51.652,52.176,51.099,51.878,387398,0
+SKYW.US,D,20190206,000000,52.323,52.915,51.958,52.028,179980,0
+SKYW.US,D,20190207,000000,52.254,54.154,52.254,53.873,294196,0
+SKYW.US,D,20190208,000000,53.695,54.197,52.314,53.063,218335,0
+SKYW.US,D,20190211,000000,53.112,54.034,53.112,53.585,210502,0
+SKYW.US,D,20190212,000000,53.823,54.909,53.522,53.989,215077,0
+SKYW.US,D,20190213,000000,53.989,54.8,53.989,54.237,208816,0
+SKYW.US,D,20190214,000000,53.744,55.668,53.726,55.402,301392,0
+SKYW.US,D,20190215,000000,55.52,55.944,54.562,54.937,238293,0
+SKYW.US,D,20190219,000000,54.406,56.161,54.277,55.51,212492,0
+SKYW.US,D,20190220,000000,55.214,56.024,54.81,55.106,267030,0
+SKYW.US,D,20190221,000000,55.096,55.382,54.317,54.572,187210,0
+SKYW.US,D,20190222,000000,54.711,55.425,54.562,55.036,285386,0
+SKYW.US,D,20190225,000000,55.382,55.746,54.914,55.293,192213,0
+SKYW.US,D,20190226,000000,55.086,55.481,54.435,54.445,238552,0
+SKYW.US,D,20190227,000000,54.327,54.711,52.816,53.448,163066,0
+SKYW.US,D,20190228,000000,53.399,53.66,52.343,53.32,385907,0
+SKYW.US,D,20190301,000000,53.478,53.63,51.898,52.186,275440,0
+SKYW.US,D,20190304,000000,52.206,52.461,51.069,52.036,369579,0
+SKYW.US,D,20190305,000000,52.264,52.668,51.229,51.249,300624,0
+SKYW.US,D,20190306,000000,51.259,51.593,50.014,50.094,412492,0
+SKYW.US,D,20190307,000000,49.975,49.975,48.753,49.108,360181,0
+SKYW.US,D,20190308,000000,48.721,49.717,48.686,49.343,327586,0
+SKYW.US,D,20190311,000000,49.343,50.024,48.78,49.877,420373,0
+SKYW.US,D,20190312,000000,49.847,49.877,49.048,49.383,297235,0
+SKYW.US,D,20190313,000000,49.61,50.754,49.6,50.41,628781,0
+SKYW.US,D,20190314,000000,50.261,51.149,50.261,50.794,195016,0
+SKYW.US,D,20190315,000000,50.864,51.732,50.567,50.892,1131714,0
+SKYW.US,D,20190318,000000,50.902,51.454,50.596,51.041,286540,0
+SKYW.US,D,20190319,000000,51.149,52.106,50.991,51.099,183921,0
+SKYW.US,D,20190320,000000,51.099,51.712,50.152,51.051,235600,0
+SKYW.US,D,20190321,000000,50.804,52.54,50.804,52.304,303932,0
+SKYW.US,D,20190322,000000,51.84,51.84,50.735,50.911,242098,0
+SKYW.US,D,20190325,000000,50.961,51.737,50.463,51.001,213950,0
+SKYW.US,D,20190326,000000,51.219,52.274,50.946,51.219,239377,0
+SKYW.US,D,20190327,000000,51.326,53.27,51.317,52.866,229024,0
+SKYW.US,D,20190328,000000,53.222,53.692,51.944,52.806,153062,0
+SKYW.US,D,20190329,000000,53.133,54.082,53.011,53.687,323759,0
+SKYW.US,D,20190401,000000,53.895,54.933,53.459,54.566,204250,0
+SKYW.US,D,20190402,000000,54.982,55.249,54.24,55.101,179084,0
+SKYW.US,D,20190403,000000,55.378,56.327,55.249,55.664,153040,0
+SKYW.US,D,20190404,000000,55.684,56.584,55.229,56.466,141889,0
+SKYW.US,D,20190405,000000,56.594,57.761,56.594,57.444,166899,0
+SKYW.US,D,20190408,000000,57.178,57.563,56.772,57.178,185968,0
+SKYW.US,D,20190409,000000,56.96,57.237,56.089,56.535,235234,0
+SKYW.US,D,20190410,000000,56.594,58.437,55.185,57.879,287177,0
+SKYW.US,D,20190411,000000,58.018,59.036,57.741,58.107,139088,0
+SKYW.US,D,20190412,000000,58.177,58.364,57.425,58.047,303885,0
+SKYW.US,D,20190415,000000,58.275,58.897,57.454,57.573,117224,0
+SKYW.US,D,20190416,000000,58.037,58.838,57.825,58.572,125010,0
+SKYW.US,D,20190417,000000,59.046,59.333,58.334,58.977,221455,0
+SKYW.US,D,20190418,000000,58.838,59.166,57.909,58.592,391375,0
+SKYW.US,D,20190422,000000,58.197,58.582,57.879,58.147,176365,0
+SKYW.US,D,20190423,000000,58.117,59.324,57.968,59.215,173728,0
+SKYW.US,D,20190424,000000,59.304,59.827,58.741,59.056,230169,0
+SKYW.US,D,20190425,000000,58.927,58.996,57.207,57.791,284406,0
+SKYW.US,D,20190426,000000,59.304,59.965,55.427,59.7,444629,0
+SKYW.US,D,20190429,000000,59.955,61.094,59.208,60.935,244689,0
+SKYW.US,D,20190430,000000,61.054,61.47,60.164,60.906,445370,0
+SKYW.US,D,20190501,000000,61.123,61.138,59.441,59.461,366300,0
+SKYW.US,D,20190502,000000,59.381,60.514,57.365,59.481,115520,0
+SKYW.US,D,20190503,000000,59.75,61.178,59.75,61.094,214881,0
+SKYW.US,D,20190506,000000,59.995,61.104,59.351,60.866,190214,0
+SKYW.US,D,20190507,000000,60.135,60.293,59.046,59.857,216849,0
+SKYW.US,D,20190508,000000,59.61,60.125,58.937,59.116,143982,0
+SKYW.US,D,20190509,000000,58.522,59.7,58.097,59.551,126715,0
+SKYW.US,D,20190510,000000,59.265,60.13,58.027,59.995,123663,0
+SKYW.US,D,20190513,000000,58.818,58.818,57.583,57.919,198216,0
+SKYW.US,D,20190514,000000,57.978,58.567,57.513,58.334,126518,0
+SKYW.US,D,20190515,000000,57.692,58.799,57.351,58.432,147370,0
+SKYW.US,D,20190516,000000,58.552,59.411,58.315,58.996,198768,0
+SKYW.US,D,20190517,000000,58.472,59.762,58.413,58.907,162190,0
+SKYW.US,D,20190520,000000,58.315,58.957,57.702,58.422,95554,0
+SKYW.US,D,20190521,000000,58.651,59.96,58.344,59.73,116378,0
+SKYW.US,D,20190522,000000,59.391,59.481,58.711,58.79,140919,0
+SKYW.US,D,20190523,000000,58.137,59.011,57.425,58.572,192934,0
+SKYW.US,D,20190524,000000,58.868,59.521,58.786,59.285,105663,0
+SKYW.US,D,20190528,000000,59.411,60.045,58.962,59.146,189551,0
+SKYW.US,D,20190529,000000,59.026,59.076,58.216,58.592,289579,0
+SKYW.US,D,20190530,000000,58.781,59.124,58.177,58.562,288653,0
+SKYW.US,D,20190531,000000,57.889,58.651,57.751,58.067,443312,0
+SKYW.US,D,20190603,000000,57.859,59.006,57.201,57.435,237801,0
+SKYW.US,D,20190604,000000,58.197,60.599,58.197,60.549,214579,0
+SKYW.US,D,20190605,000000,60.796,61.113,59.788,59.916,221695,0
+SKYW.US,D,20190606,000000,59.71,60.429,58.047,59.016,258308,0
+SKYW.US,D,20190607,000000,59.294,60.709,59.185,59.69,285808,0
+SKYW.US,D,20190610,000000,59.906,60.796,59.75,59.866,176922,0
+SKYW.US,D,20190611,000000,60.322,60.45,58.631,58.868,201661,0
+SKYW.US,D,20190612,000000,58.887,59.195,58.226,58.582,249383,0
+SKYW.US,D,20190613,000000,58.838,60.322,58.497,60.135,180519,0
+SKYW.US,D,20190614,000000,59.955,60.421,59.086,59.324,154013,0
+SKYW.US,D,20190617,000000,59.275,59.275,57.731,58.818,255336,0
+SKYW.US,D,20190618,000000,59.195,60.174,58.656,59.441,158516,0
+SKYW.US,D,20190619,000000,59.451,59.59,58.838,58.967,142862,0
+SKYW.US,D,20190620,000000,59.461,59.496,58.057,58.781,226864,0
+SKYW.US,D,20190621,000000,58.422,59.255,57.197,57.306,357988,0
+SKYW.US,D,20190624,000000,57.246,57.246,55.566,56.071,296087,0
+SKYW.US,D,20190625,000000,56.041,56.722,55.378,55.447,195803,0
+SKYW.US,D,20190626,000000,55.654,56.535,55.398,56.307,204243,0
+SKYW.US,D,20190627,000000,55.96,57.724,55.702,57.536,276273,0
+SKYW.US,D,20190628,000000,57.437,60.429,57.17,60.123,521047,0
+SKYW.US,D,20190701,000000,60.499,60.658,59.379,60.429,352773,0
+SKYW.US,D,20190702,000000,60.618,61.223,59.924,60.668,303613,0
+SKYW.US,D,20190703,000000,60.944,61.441,60.454,61.421,76066,0
+SKYW.US,D,20190705,000000,60.915,61.936,59.953,61.747,151823,0
+SKYW.US,D,20190708,000000,61.471,61.996,61.247,61.827,185996,0
+SKYW.US,D,20190709,000000,61.519,61.742,61.193,61.529,141499,0
+SKYW.US,D,20190710,000000,62.025,62.828,60.688,60.737,223542,0
+SKYW.US,D,20190711,000000,60.886,61.133,59.122,59.855,306032,0
+SKYW.US,D,20190712,000000,60.073,60.688,59.458,60.192,299598,0
+SKYW.US,D,20190715,000000,60.242,60.37,59.072,59.291,202833,0
+SKYW.US,D,20190716,000000,59.567,61.223,59.567,60.866,132896,0
+SKYW.US,D,20190717,000000,60.678,60.944,59.727,59.737,105390,0
+SKYW.US,D,20190718,000000,59.587,60.281,59.221,60.162,129133,0
+SKYW.US,D,20190719,000000,59.973,60.761,59.032,59.032,196857,0
+SKYW.US,D,20190722,000000,59.042,60.212,59.042,59.924,112984,0
+SKYW.US,D,20190723,000000,60.013,61.004,60.013,60.668,186194,0
+SKYW.US,D,20190724,000000,62.114,62.322,60.212,62.114,125560,0
+SKYW.US,D,20190725,000000,61.242,62.104,60.271,60.548,241183,0
+SKYW.US,D,20190726,000000,60.866,61.331,60.419,61.183,152245,0
+SKYW.US,D,20190729,000000,60.964,61.461,60.668,61.272,128047,0
+SKYW.US,D,20190730,000000,60.806,61.906,60.617,61.797,170248,0
+SKYW.US,D,20190731,000000,61.886,62.382,60.083,60.162,294792,0
+SKYW.US,D,20190801,000000,62.758,62.758,59.558,60.202,244639,0
+SKYW.US,D,20190802,000000,59.785,60.826,58.309,58.883,117957,0
+SKYW.US,D,20190805,000000,57.715,57.715,54.543,55.544,193289,0
+SKYW.US,D,20190806,000000,55.94,56.743,55.17,56.654,191996,0
+SKYW.US,D,20190807,000000,55.772,57.407,55.772,57.229,176198,0
+SKYW.US,D,20190808,000000,57.516,58.061,56.693,57.278,158531,0
+SKYW.US,D,20190809,000000,57.041,57.863,55.948,56.317,323220,0
+SKYW.US,D,20190812,000000,55.882,56.07,54.771,55.098,229266,0
+SKYW.US,D,20190813,000000,54.702,56.357,54.632,55.326,157952,0
+SKYW.US,D,20190814,000000,54.503,54.916,53.255,53.741,147167,0
+SKYW.US,D,20190815,000000,53.701,54.202,53.016,53.235,177886,0
+SKYW.US,D,20190816,000000,53.761,55.227,53.537,55.127,122272,0
+SKYW.US,D,20190819,000000,55.93,56.615,55.455,56.485,167454,0
+SKYW.US,D,20190820,000000,56.128,56.128,53.731,55.425,197199,0
+SKYW.US,D,20190821,000000,56.168,56.703,55.593,56.387,117880,0
+SKYW.US,D,20190822,000000,56.703,57.122,55.534,55.802,115078,0
+SKYW.US,D,20190823,000000,55.554,56.08,53.552,53.761,173568,0
+SKYW.US,D,20190826,000000,54.712,54.979,53.84,54.405,182550,0
+SKYW.US,D,20190827,000000,54.921,55.376,53.156,53.315,188082,0
+SKYW.US,D,20190828,000000,53.305,55.445,53.255,54.692,270889,0
+SKYW.US,D,20190829,000000,55.544,56.818,55.366,56.605,114945,0
+SKYW.US,D,20190830,000000,56.951,57.566,56.55,56.743,226805,0
+SKYW.US,D,20190903,000000,56.347,56.833,55.078,55.712,249311,0
+SKYW.US,D,20190904,000000,56.337,56.931,55.663,55.693,209347,0
+SKYW.US,D,20190905,000000,56.605,58.437,56.535,56.595,265726,0
+SKYW.US,D,20190906,000000,57.08,57.105,56.278,56.456,120363,0
+SKYW.US,D,20190909,000000,56.525,57.715,56.436,57.645,208468,0
+SKYW.US,D,20190910,000000,57.556,58.948,56.901,58.853,198793,0
+SKYW.US,D,20190911,000000,58.973,60.737,58.527,60.34,192683,0
+SKYW.US,D,20190912,000000,60.35,60.449,58.863,59.737,261651,0
+SKYW.US,D,20190913,000000,60.39,61.867,59.934,61.659,192128,0
+SKYW.US,D,20190916,000000,60.252,60.954,58.736,58.973,324164,0
+SKYW.US,D,20190917,000000,58.597,59.164,57.635,58.706,186954,0
+SKYW.US,D,20190918,000000,58.776,59.152,57.586,59.022,277721,0
+SKYW.US,D,20190919,000000,59.102,59.894,57.962,58.696,195095,0
+SKYW.US,D,20190920,000000,59.241,59.3,57.744,58.111,609610,0
+SKYW.US,D,20190923,000000,57.744,57.972,56.367,57.338,240914,0
+SKYW.US,D,20190924,000000,57.645,58.111,56.871,57.189,177113,0
+SKYW.US,D,20190925,000000,57.189,58.626,57.189,58.368,154396,0
+SKYW.US,D,20190926,000000,58.151,58.338,57.586,58.081,111568,0
+SKYW.US,D,20190927,000000,58.269,58.777,56.492,56.73,158639,0
+SKYW.US,D,20190930,000000,57.158,57.684,56.73,56.999,334089,0
+SKYW.US,D,20191001,000000,57.197,58.349,55.737,56.056,196256,0
+SKYW.US,D,20191002,000000,55.37,56.542,53.911,55.49,248749,0
+SKYW.US,D,20191003,000000,55.122,55.668,53.931,54.695,132375,0
+SKYW.US,D,20191004,000000,54.715,55.707,54.635,55.221,118755,0
+SKYW.US,D,20191007,000000,54.963,55.698,54.585,55.231,129112,0
+SKYW.US,D,20191008,000000,54.635,55.181,54.223,54.377,132299,0
+SKYW.US,D,20191009,000000,54.894,55.38,54.477,54.487,177230,0
+SKYW.US,D,20191010,000000,54.218,55.131,54.129,54.854,150137,0
+SKYW.US,D,20191011,000000,55.698,56.68,55.181,55.291,195325,0
+SKYW.US,D,20191014,000000,55.042,56.147,54.973,55.544,250992,0
+SKYW.US,D,20191015,000000,55.867,57.039,55.539,56.363,273291,0
+SKYW.US,D,20191016,000000,56.363,56.656,55.842,56.154,190358,0
+SKYW.US,D,20191017,000000,56.283,56.487,55.593,56.194,185480,0
+SKYW.US,D,20191018,000000,55.986,56.542,55.628,56.353,173951,0
+SKYW.US,D,20191021,000000,56.899,58.061,56.755,57.595,216933,0
+SKYW.US,D,20191022,000000,57.475,58.607,56.78,58.259,203932,0
+SKYW.US,D,20191023,000000,58.121,58.627,57.832,58.24,117381,0
+SKYW.US,D,20191024,000000,58.677,59.054,57.212,57.336,123831,0
+SKYW.US,D,20191025,000000,57.158,58.945,57.148,58.617,108936,0
+SKYW.US,D,20191028,000000,59.004,59.58,58.627,58.925,174285,0
+SKYW.US,D,20191029,000000,58.607,59.511,58.498,58.647,161858,0
+SKYW.US,D,20191030,000000,58.25,58.915,57.763,58.795,158293,0
+SKYW.US,D,20191031,000000,59.58,60.256,57.882,59.134,342303,0
+SKYW.US,D,20191101,000000,59.481,59.711,58.508,59.024,201661,0
+SKYW.US,D,20191104,000000,59.65,61.06,59.58,61.03,236763,0
+SKYW.US,D,20191105,000000,61.338,63.244,60.96,62.401,274749,0
+SKYW.US,D,20191106,000000,62.142,62.887,61.695,62.082,272011,0
+SKYW.US,D,20191107,000000,62.361,62.758,61.506,62.748,251941,0
+SKYW.US,D,20191108,000000,62.668,62.808,62.056,62.708,168481,0
+SKYW.US,D,20191111,000000,62.122,62.644,61.745,62.132,135321,0
+SKYW.US,D,20191112,000000,62.142,62.5,61.725,62.411,178645,0
+SKYW.US,D,20191113,000000,62.063,62.808,61.707,62.609,205992,0
+SKYW.US,D,20191114,000000,62.639,62.758,61.566,62.004,154070,0
+SKYW.US,D,20191115,000000,62.421,62.609,61.556,62.004,222586,0
+SKYW.US,D,20191118,000000,61.944,62.063,61.278,61.556,113850,0
+SKYW.US,D,20191119,000000,61.815,62.262,61.358,61.765,159541,0
+SKYW.US,D,20191120,000000,61.556,62.023,60.892,61.378,265001,0
+SKYW.US,D,20191121,000000,61.526,61.526,60.474,60.643,169989,0
+SKYW.US,D,20191122,000000,60.94,61.328,60.524,61.259,160459,0
+SKYW.US,D,20191125,000000,61.378,63.553,61.08,63.394,272858,0
+SKYW.US,D,20191126,000000,63.185,64.119,62.839,63.86,296717,0
+SKYW.US,D,20191127,000000,63.99,64.144,63.244,63.483,108174,0
+SKYW.US,D,20191129,000000,63.205,63.781,61.909,62.202,94608,0
+SKYW.US,D,20191202,000000,62.51,62.688,61.388,61.795,201973,0
+SKYW.US,D,20191203,000000,61.179,61.845,60.241,60.862,219875,0
+SKYW.US,D,20191204,000000,60.95,61.989,60.95,61.616,213312,0
+SKYW.US,D,20191205,000000,61.725,61.845,61.08,61.418,222848,0
+SKYW.US,D,20191206,000000,62.252,63.205,62.252,62.847,185502,0
+SKYW.US,D,20191209,000000,62.53,62.977,62.311,62.589,264719,0
+SKYW.US,D,20191210,000000,62.698,63.14,61.845,62.53,235264,0
+SKYW.US,D,20191211,000000,62.53,63.076,61.914,62.242,170667,0
+SKYW.US,D,20191212,000000,62.411,63.593,62.411,63.095,231331,0
+SKYW.US,D,20191213,000000,62.997,63.681,61.914,62.142,399541,0
+SKYW.US,D,20191216,000000,62.847,63.553,62.451,62.619,173464,0
+SKYW.US,D,20191217,000000,62.451,64.212,62.321,63.98,232465,0
+SKYW.US,D,20191218,000000,64.129,64.793,63.21,64.506,460428,0
+SKYW.US,D,20191219,000000,64.546,64.774,63.88,64.695,557038,0
+SKYW.US,D,20191220,000000,65.142,65.578,64.109,64.307,1023858,0
+SKYW.US,D,20191223,000000,64.625,65.519,64.317,64.863,267698,0
+SKYW.US,D,20191224,000000,64.982,64.982,64.189,64.695,70871,0
+SKYW.US,D,20191226,000000,64.783,64.923,64.347,64.764,142844,0
+SKYW.US,D,20191227,000000,64.963,64.963,64.252,64.426,158764,0
+SKYW.US,D,20191230,000000,64.605,64.755,63.79,64.207,158235,0
+SKYW.US,D,20191231,000000,63.879,64.784,63.829,64.297,267783,0
+SKYW.US,D,20200102,000000,64.814,64.814,63.959,64.705,351361,0
+SKYW.US,D,20200103,000000,63.849,63.919,61.74,63.69,248217,0
+SKYW.US,D,20200106,000000,62.805,63.929,62.801,63.77,190434,0
+SKYW.US,D,20200107,000000,63.63,63.879,63.153,63.392,301774,0
+SKYW.US,D,20200108,000000,63.571,64.755,63.456,63.879,165395,0
+SKYW.US,D,20200109,000000,64.128,64.844,63.839,64.347,184765,0
+SKYW.US,D,20200110,000000,64.506,64.506,63.412,63.78,162292,0
+SKYW.US,D,20200113,000000,63.591,64.068,63.591,63.76,397200,0
+SKYW.US,D,20200114,000000,64.018,64.954,63.412,63.71,334133,0
+SKYW.US,D,20200115,000000,63.501,64.576,63.372,64.456,339591,0
+SKYW.US,D,20200116,000000,64.983,65.708,64.894,65.401,189344,0
+SKYW.US,D,20200117,000000,65.769,66.177,65.322,65.859,242850,0
+SKYW.US,D,20200121,000000,65.282,65.471,63.659,64.516,249708,0
+SKYW.US,D,20200122,000000,64.735,65.227,63.8,63.81,172210,0
+SKYW.US,D,20200123,000000,63.511,64.854,62.71,64.745,226840,0
+SKYW.US,D,20200124,000000,64.576,64.635,62.447,63.213,181480,0
+SKYW.US,D,20200127,000000,61.899,62.158,60.949,61.482,165591,0
+SKYW.US,D,20200128,000000,61.909,62.397,61.621,61.959,330313,0
+SKYW.US,D,20200129,000000,61.959,62.223,60.586,60.586,142944,0
+SKYW.US,D,20200130,000000,59.81,61.223,59.335,61.213,275379,0
+SKYW.US,D,20200131,000000,60.467,60.467,54.418,54.886,719539,0
+SKYW.US,D,20200203,000000,55.214,55.841,54.518,55.065,613695,0
+SKYW.US,D,20200204,000000,56.318,57.85,55.622,57.472,575572,0
+SKYW.US,D,20200205,000000,58.646,59.92,57.472,59.412,657322,0
+SKYW.US,D,20200206,000000,59.86,59.86,56.388,56.776,355666,0
+SKYW.US,D,20200207,000000,56.458,57.318,56.239,56.806,331501,0
+SKYW.US,D,20200210,000000,56.597,56.935,56,56.269,244749,0
+SKYW.US,D,20200211,000000,56.458,57.711,56.458,57.094,230110,0
+SKYW.US,D,20200212,000000,57.512,57.801,57.194,57.462,338192,0
+SKYW.US,D,20200213,000000,56.995,58.716,56.995,58.616,297086,0
+SKYW.US,D,20200214,000000,58.169,58.855,57.154,57.423,254750,0
+SKYW.US,D,20200218,000000,57.283,57.661,56.219,57.114,191082,0
+SKYW.US,D,20200219,000000,57.094,57.094,55.793,56.507,329483,0
+SKYW.US,D,20200220,000000,56.229,56.895,55.91,56.298,387145,0
+SKYW.US,D,20200221,000000,55.761,56.099,54.836,55.194,285785,0
+SKYW.US,D,20200224,000000,52.727,55.015,50.618,52.568,345416,0
+SKYW.US,D,20200225,000000,52.856,52.946,49.464,50.031,568958,0
+SKYW.US,D,20200226,000000,50.469,50.469,46.28,46.489,799897,0
+SKYW.US,D,20200227,000000,44.308,47.673,43.306,45.912,995170,0
+SKYW.US,D,20200228,000000,44.619,46.41,43.994,45.166,711717,0
+SKYW.US,D,20200302,000000,45.285,45.285,42.4,43.375,1132483,0
+SKYW.US,D,20200303,000000,43.733,45.663,42.584,42.798,1025705,0
+SKYW.US,D,20200304,000000,43.574,45.36,42.236,45.017,519452,0
+SKYW.US,D,20200305,000000,43.375,43.968,38.849,39.227,853378,0
+SKYW.US,D,20200306,000000,38.003,41.624,38.003,40.61,1151405,0
+SKYW.US,D,20200309,000000,38.799,38.988,34.77,34.849,584985,0
+SKYW.US,D,20200310,000000,37.396,38.825,35.088,37.536,904648,0
+SKYW.US,D,20200311,000000,36.272,38.123,35.029,35.546,935285,0
+SKYW.US,D,20200312,000000,33.596,33.596,25.906,26.025,1361703,0
+SKYW.US,D,20200313,000000,27.746,28.552,24.165,27.259,1203539,0
+SKYW.US,D,20200316,000000,24.165,25.458,21.787,22.832,1112359,0
+SKYW.US,D,20200317,000000,23.568,25.727,21.389,21.757,1048296,0
+SKYW.US,D,20200318,000000,20.345,20.673,11.911,12.008,1354053,0
+SKYW.US,D,20200319,000000,12.097,17.907,10.525,17.251,2151965,0
+SKYW.US,D,20200320,000000,18.056,23.866,16.932,20.126,1735018,0
+SKYW.US,D,20200323,000000,20.892,22.255,18.958,20.723,1393114,0
+SKYW.US,D,20200324,000000,24.006,27.716,23.399,25.06,1403729,0
+SKYW.US,D,20200325,000000,28.085,28.114,19.897,25.727,1840496,0
+SKYW.US,D,20200326,000000,27.348,32.064,26.15,29.686,1528712,0
+SKYW.US,D,20200327,000000,28.473,29.089,25.607,27.03,932123,0
+SKYW.US,D,20200330,000000,26,27.87,23.5,26.16,706212,0
+SKYW.US,D,20200331,000000,26.48,27.92,25.47,26.19,739840,0
+SKYW.US,D,20200401,000000,24.75,25.31,21.51,21.64,810219,0
+SKYW.US,D,20200402,000000,22.31,22.31,20.6,21.52,955736,0
+SKYW.US,D,20200403,000000,21.45,22.09,19.11,19.98,997192,0
+SKYW.US,D,20200406,000000,21.43,22.62,20.69,22.49,931122,0
+SKYW.US,D,20200407,000000,24.98,27.6064,23.44,24.5,1016950,0
+SKYW.US,D,20200408,000000,25.27,26.67,25,25.65,652263,0
+SKYW.US,D,20200409,000000,27.9,29.83,27.25,28.38,739326,0
+SKYW.US,D,20200413,000000,29.08,29.3,25.67,26.8,915056,0
+SKYW.US,D,20200414,000000,28.14,29.49,26.7701,27.13,659289,0
+SKYW.US,D,20200415,000000,26.57,27.99,25.5322,27.08,774315,0
+SKYW.US,D,20200416,000000,26.49,27.08,24.54,25.22,649977,0
+SKYW.US,D,20200417,000000,27.08,28.2,25.51,25.75,722831,0
+SKYW.US,D,20200420,000000,24.82,26.01,24.02,25.02,478578,0
+SKYW.US,D,20200421,000000,24,25,23.95,24.29,485672,0
+SKYW.US,D,20200422,000000,25.38,25.3938,22.91,23.39,629297,0
+SKYW.US,D,20200423,000000,23.67,25.3204,23.45,24.8,509527,0
+SKYW.US,D,20200424,000000,25.22,26.15,24.57,25.77,448245,0
+SKYW.US,D,20200427,000000,26.81,27.63,26.19,27.11,557146,0
+SKYW.US,D,20200428,000000,28.47,29.63,27.69,29.27,655605,0
+SKYW.US,D,20200429,000000,30.5,32.78,30.26,31.8,711833,0
+SKYW.US,D,20200430,000000,30.63,31.54,29.3,30.95,624443,0
+SKYW.US,D,20200501,000000,29.49,29.989,27,27.22,741427,0
+SKYW.US,D,20200504,000000,25.22,26.7,24,26.17,765983,0
+SKYW.US,D,20200505,000000,26.76,27.42,24.6564,24.83,659854,0
+SKYW.US,D,20200506,000000,24.96,25.58,23.62,24.01,711294,0
+SKYW.US,D,20200507,000000,24.2,24.96,23.9,24.07,907895,0
+SKYW.US,D,20200508,000000,26.62,29.99,26.09,29.45,1768771,0
+SKYW.US,D,20200511,000000,28.13,29.22,27.58,27.97,819443,0
+SKYW.US,D,20200512,000000,27.95,28.74,25.79,25.905,513887,0
+SKYW.US,D,20200513,000000,25.91,26,23.71,23.99,739522,0
+SKYW.US,D,20200514,000000,23.02,23.79,21.14,23.06,1585833,0
+SKYW.US,D,20200515,000000,22.81,24.53,22.4,24.04,641162,0
+SKYW.US,D,20200518,000000,25.76,27.53,25.675,26.95,761204,0
+SKYW.US,D,20200519,000000,27.63,27.83,25.8999,25.99,558617,0
+SKYW.US,D,20200520,000000,26.61,27.83,26.6,27.52,498062,0
+SKYW.US,D,20200521,000000,27.5,28.8,27.46,28.18,574472,0
+SKYW.US,D,20200522,000000,28.67,28.89,27.37,28.18,364876,0
+SKYW.US,D,20200526,000000,30,30.93,29.6145,30.67,711582,0
+SKYW.US,D,20200527,000000,33.75,34.31,32.1901,34.29,1310273,0
+SKYW.US,D,20200528,000000,34.24,34.54,32.21,32.67,851686,0
+SKYW.US,D,20200529,000000,31.25,32.83,30.65,32.07,677574,0
+SKYW.US,D,20200601,000000,32.39,34.2822,32.39,33.05,582514,0
+SKYW.US,D,20200602,000000,33.82,34.3685,33.35,34.06,490926,0
+SKYW.US,D,20200603,000000,34.85,37.78,34.79,36.91,781746,0
+SKYW.US,D,20200604,000000,38.63,41.25,37.14,40.03,1327912,0
+SKYW.US,D,20200605,000000,43.76,45.81,41.815,42.62,1394322,0
+SKYW.US,D,20200608,000000,44.89,47.25,44.03,47.22,1026760,0
+SKYW.US,D,20200609,000000,45.01,45.66,42.17,43.9,1124449,0
+SKYW.US,D,20200610,000000,41.48,42.01,37.256,37.48,1171982,0
+SKYW.US,D,20200611,000000,32.18,35.15,30.62,30.89,1075520,0
+SKYW.US,D,20200612,000000,35.04,36.43,32.65,34.56,1303725,0
+SKYW.US,D,20200615,000000,31.97,35.92,31.4,35.42,801414,0
+SKYW.US,D,20200616,000000,38.67,38.79,35.94,36.68,591708,0
+SKYW.US,D,20200617,000000,36.45,36.45,34.2,34.55,467244,0
+SKYW.US,D,20200618,000000,33.71,35.6831,33.296,35.08,539835,0
+SKYW.US,D,20200619,000000,35.58,35.77,32.33,33.52,857176,0
+SKYW.US,D,20200622,000000,33.43,33.5999,31.922,32.67,532865,0
+SKYW.US,D,20200623,000000,33.28,33.28,31.58,32.92,559103,0
+SKYW.US,D,20200624,000000,31.78,32.17,29.0701,29.71,851014,0
+SKYW.US,D,20200625,000000,28.22,31.6,28.07,31.32,802714,0
+SKYW.US,D,20200626,000000,30.85,31.05,29.22,30.58,1029270,0
+SKYW.US,D,20200629,000000,31.39,33.28,30.4,32.86,614349,0
+SKYW.US,D,20200630,000000,32.33,32.88,31.2901,32.62,402470,0
+SKYW.US,D,20200701,000000,33.09,34.12,31.11,31.395,458375,0
+SKYW.US,D,20200702,000000,32.92,33.2998,30.93,30.96,361317,0
+SKYW.US,D,20200706,000000,31.92,32.27,30.47,31.97,399226,0
+SKYW.US,D,20200707,000000,31.08,31.53,30.235,30.38,411053,0
+SKYW.US,D,20200708,000000,30.03,30.39,29.19,30.03,497897,0
+SKYW.US,D,20200709,000000,29.74,29.8999,27.8,28.09,434462,0
+SKYW.US,D,20200710,000000,27.74,30.17,27.648,30.09,382201,0
+SKYW.US,D,20200713,000000,30.64,31.02,29.19,29.74,442012,0
+SKYW.US,D,20200714,000000,29.56,30.57,29.23,30.1,305912,0
+SKYW.US,D,20200715,000000,32.1645,32.8138,31.06,32.42,586433,0
+SKYW.US,D,20200716,000000,31.47,31.92,30.66,30.96,351246,0
+SKYW.US,D,20200717,000000,30.87,31.475,30.04,30.26,265894,0
+SKYW.US,D,20200720,000000,29.85,30.26,28.41,28.76,485602,0
+SKYW.US,D,20200721,000000,29.09,29.58,28.59,28.68,528499,0
+SKYW.US,D,20200722,000000,28.48,29.19,28.2834,28.44,416372,0
+SKYW.US,D,20200723,000000,28.13,29.705,27.79,29.02,661917,0
+SKYW.US,D,20200724,000000,29.06,29.09,27.96,28.18,333729,0
+SKYW.US,D,20200727,000000,28.11,28.99,27.7901,28.46,451911,0
+SKYW.US,D,20200728,000000,28.15,29.65,28.15,29.2,383652,0
+SKYW.US,D,20200729,000000,29.23,29.6,28.2,28.8,322808,0
+SKYW.US,D,20200730,000000,28.05,28.84,27.49,28.39,447813,0
+SKYW.US,D,20200731,000000,27.61,28.4,25,26.31,1135902,0
+SKYW.US,D,20200803,000000,26.36,27.83,26.1,27.03,567307,0
+SKYW.US,D,20200804,000000,27.11,28.52,27.11,27.54,408129,0
+SKYW.US,D,20200805,000000,28.09,28.7937,27.45,28.56,426052,0
+SKYW.US,D,20200806,000000,28.5,29.25,28.18,28.91,418030,0
+SKYW.US,D,20200807,000000,28.53,29.63,28.39,29.62,397015,0
+SKYW.US,D,20200810,000000,29.86,32.07,29.86,31.66,531526,0
+SKYW.US,D,20200811,000000,33.29,33.975,32,32.3,686582,0
+SKYW.US,D,20200812,000000,32.71,32.9749,30.47,31.24,386973,0
+SKYW.US,D,20200813,000000,31.595,31.655,30.374,30.66,381572,0
+SKYW.US,D,20200814,000000,30.14,31.58,29.86,31.56,376458,0
+SKYW.US,D,20200817,000000,31.5,31.6,29.945,30.76,321754,0
+SKYW.US,D,20200818,000000,30.68,30.7,29.8,30.5,393834,0
+SKYW.US,D,20200819,000000,30.83,32.14,30.66,31.05,454464,0
+SKYW.US,D,20200820,000000,30.28,30.98,29.85,30.73,255756,0
+SKYW.US,D,20200821,000000,30.66,31.05,29.8586,30,298672,0
+SKYW.US,D,20200824,000000,30.53,33.16,29.95,33.13,534802,0
+SKYW.US,D,20200825,000000,33.15,33.979,32.39,32.86,366579,0
+SKYW.US,D,20200826,000000,32.87,33.31,31.86,32.2,438699,0
+SKYW.US,D,20200827,000000,32.82,34.75,32.82,34.18,470961,0
+SKYW.US,D,20200828,000000,34.5,35.36,34.3101,34.88,452076,0
+SKYW.US,D,20200831,000000,34.47,34.9,33.12,33.65,522995,0
+SKYW.US,D,20200901,000000,33.06,34.19,32.56,33.6,636683,0
+SKYW.US,D,20200902,000000,33.42,34.65,33.06,34.46,344064,0
+SKYW.US,D,20200903,000000,34.71,36.22,33.79,34.39,530251,0
+SKYW.US,D,20200904,000000,35.42,35.68,34.25,35.44,519327,0
+SKYW.US,D,20200908,000000,34.75,36.43,34.565,35.46,536890,0
+SKYW.US,D,20200909,000000,34.71,35.2,32.88,33.91,452474,0
+SKYW.US,D,20200910,000000,34.23,34.845,33.39,33.6,338789,0
+SKYW.US,D,20200911,000000,33.7,34.98,33.53,34.66,803745,0
+SKYW.US,D,20200914,000000,35.05,35.48,33.97,34.56,458151,0
+SKYW.US,D,20200915,000000,35.01,35.6,33.95,34.58,379553,0
+SKYW.US,D,20200916,000000,34.68,35.8034,34.25,35.22,516880,0
+SKYW.US,D,20200917,000000,34.35,35.57,33.91,34.51,420470,0
+SKYW.US,D,20200918,000000,34.98,34.98,33.26,33.75,876977,0
+SKYW.US,D,20200921,000000,32.23,32.41,30.22,31.54,526252,0
+SKYW.US,D,20200922,000000,31.67,32.2799,30.51,31.09,353408,0
+SKYW.US,D,20200923,000000,31.55,32.6657,29.43,29.48,625578,0
+SKYW.US,D,20200924,000000,29.5,29.88,28.29,29.15,439525,0
+SKYW.US,D,20200925,000000,29.12,29.73,28.75,29.59,278903,0
+SKYW.US,D,20200928,000000,30.44,31.9192,30.32,31.21,423548,0
+SKYW.US,D,20200929,000000,30.67,30.67,29.26,29.82,630804,0
+SKYW.US,D,20200930,000000,30.26,31.54,29.75,29.86,581276,0
+SKYW.US,D,20201001,000000,30.12,30.78,29.92,30.76,332871,0
+SKYW.US,D,20201002,000000,29.54,31.9799,29.5,31.71,369535,0
+SKYW.US,D,20201005,000000,31.83,32.43,31.38,31.56,246665,0
+SKYW.US,D,20201006,000000,32.29,32.4,30.61,30.63,574085,0
+SKYW.US,D,20201007,000000,31.85,32,31.07,31.45,528255,0
+SKYW.US,D,20201008,000000,32.32,32.4599,30.87,31.5,443301,0
+SKYW.US,D,20201009,000000,31.74,32.17,30.88,31.79,301168,0
+SKYW.US,D,20201012,000000,31.68,31.77,31.04,31.1,273412,0
+SKYW.US,D,20201013,000000,30.35,30.64,29.81,30.34,519687,0
+SKYW.US,D,20201014,000000,30.49,31.35,30.49,30.65,221127,0
+SKYW.US,D,20201015,000000,30.21,30.7,29.785,30.61,243819,0
+SKYW.US,D,20201016,000000,30.47,30.84,30.21,30.49,209811,0
+SKYW.US,D,20201019,000000,30.55,31.62,30.2,30.65,381533,0
+SKYW.US,D,20201020,000000,31.36,31.52,30.93,31.05,349269,0
+SKYW.US,D,20201021,000000,30.9,31.31,30.35,30.47,328470,0
+SKYW.US,D,20201022,000000,30.62,32.96,30.62,32.89,528946,0
+SKYW.US,D,20201023,000000,32.93,34.09,32.7,33.74,378812,0
+SKYW.US,D,20201026,000000,32.87,32.87,30.895,31.52,408776,0
+SKYW.US,D,20201027,000000,31.29,32.11,29.564,29.72,479465,0
+SKYW.US,D,20201028,000000,28.9012,28.955,27.441,27.8,437556,0
+SKYW.US,D,20201029,000000,28.58,29.35,27.64,29.16,450345,0
+SKYW.US,D,20201030,000000,29.5,29.82,27.91,29.03,482478,0
+SKYW.US,D,20201102,000000,29.32,29.48,28.38,28.76,311268,0
+SKYW.US,D,20201103,000000,29.42,29.92,28.87,29.455,316187,0
+SKYW.US,D,20201104,000000,29.14,29.65,28.1878,28.76,297700,0
+SKYW.US,D,20201105,000000,29.03,31.43,28.95,31.29,527998,0
+SKYW.US,D,20201106,000000,31.02,31.27,30.65,31.05,427074,0
+SKYW.US,D,20201109,000000,35.41,39.3,35.1,36.33,973349,0
+SKYW.US,D,20201110,000000,35.93,36.98,35.206,36.41,716498,0
+SKYW.US,D,20201111,000000,36.31,36.37,33.52,34.38,751795,0
+SKYW.US,D,20201112,000000,33.53,34.34,32.51,33.08,532709,0
+SKYW.US,D,20201113,000000,34.885,35.845,33.97,35.6,447844,0
+SKYW.US,D,20201116,000000,37.84,38.9,36.395,36.94,563485,0
+SKYW.US,D,20201117,000000,35.93,38.3,35.47,37.65,525262,0
+SKYW.US,D,20201118,000000,38.4,40.4,38.01,38.55,827142,0
+SKYW.US,D,20201119,000000,38.36,39.38,38.12,39.16,416965,0
+SKYW.US,D,20201120,000000,38.68,39.2,37.43,37.94,456774,0
+SKYW.US,D,20201123,000000,38.8,39.71,38.15,39.49,538206,0
+SKYW.US,D,20201124,000000,40.77,42.77,40.5,42.71,798734,0
+SKYW.US,D,20201125,000000,42.32,43.17,41.5001,43.07,457373,0
+SKYW.US,D,20201127,000000,43.76,44.266,42.8725,43.29,234293,0
+SKYW.US,D,20201130,000000,43.3806,43.68,40.965,42.93,694276,0
+SKYW.US,D,20201201,000000,44.06,44.06,42.93,43.31,453867,0
+SKYW.US,D,20201202,000000,43,44.77,42.41,44.46,394360,0
+SKYW.US,D,20201203,000000,44.97,46.8,44.76,45.09,530382,0
+SKYW.US,D,20201204,000000,45.33,46.2615,44.23,44.97,628663,0
+SKYW.US,D,20201207,000000,44.67,45.145,43.57,43.65,408243,0
+SKYW.US,D,20201208,000000,43.26,44.23,43.075,43.65,545501,0
+SKYW.US,D,20201209,000000,44.52,44.8799,43.03,43.85,320387,0
+SKYW.US,D,20201210,000000,43.1,44.7,42.8746,44.57,192963,0
+SKYW.US,D,20201211,000000,43.53,43.87,42.18,42.97,1371573,0
+SKYW.US,D,20201214,000000,43.7176,44.14,42.035,42.89,354976,0
+SKYW.US,D,20201215,000000,42.865,44.31,42.4601,44.16,276439,0
+SKYW.US,D,20201216,000000,43.85,44.12,42.75,43.245,489106,0
+SKYW.US,D,20201217,000000,43.32,43.37,41.6,42.85,325326,0
+SKYW.US,D,20201218,000000,42.39,43,41.01,41.03,723501,0
+SKYW.US,D,20201221,000000,39.1965,40.22,38.26,39.83,478970,0
+SKYW.US,D,20201222,000000,40.29,40.36,39.03,39.6,281681,0
+SKYW.US,D,20201223,000000,40.07,41.265,40.07,40.61,198142,0
+SKYW.US,D,20201224,000000,41.03,41.21,39.57,40.41,119796,0
+SKYW.US,D,20201228,000000,41.41,41.7967,40.525,40.58,262045,0
+SKYW.US,D,20201229,000000,40.98,40.98,39.85,39.92,273535,0
+SKYW.US,D,20201230,000000,39.88,40.73,39.8,40.51,210616,0
+SKYW.US,D,20201231,000000,40.25,40.94,39.64,40.31,171516,0
+SKYW.US,D,20210104,000000,40.11,40.59,37.337,37.94,420488,0
+SKYW.US,D,20210105,000000,37.87,39.48,37.61,38.86,306621,0
+SKYW.US,D,20210106,000000,39.31,42.1,39.31,41.29,509413,0
+SKYW.US,D,20210107,000000,41.47,42.195,40.83,41.4,274581,0
+SKYW.US,D,20210108,000000,41.75,41.9,40.56,41.11,439801,0
+SKYW.US,D,20210111,000000,40.44,40.9799,39.93,40.54,188367,0
+SKYW.US,D,20210112,000000,40.72,42.105,40.4705,41.8,208238,0
+SKYW.US,D,20210113,000000,41.48,42.32,40.68,42.14,268550,0
+SKYW.US,D,20210114,000000,42.9,44.65,42.46,43.45,393588,0
+SKYW.US,D,20210115,000000,42.7,42.96,41.52,41.77,240184,0
+SKYW.US,D,20210119,000000,43,43.13,41.67,42.33,242474,0
+SKYW.US,D,20210120,000000,42.87,43.2611,42.475,42.98,277704,0
+SKYW.US,D,20210121,000000,42.74,42.74,41.1,41.96,371264,0
+SKYW.US,D,20210122,000000,41.19,42.62,40.52,42.48,328167,0
+SKYW.US,D,20210125,000000,41.5,41.699,40.18,41.25,251043,0
+SKYW.US,D,20210126,000000,41.69,41.95,40.22,40.23,256079,0
+SKYW.US,D,20210127,000000,39.92,40.12,38.73,39.43,329181,0
+SKYW.US,D,20210128,000000,40.1,41.37,39.945,40.99,565291,0
+SKYW.US,D,20210129,000000,40.85,41.2,38.62,38.99,324188,0
+SKYW.US,D,20210201,000000,39.68,39.93,38.72,39.5,277506,0
+SKYW.US,D,20210202,000000,40.12,40.73,39.51,39.67,261246,0
+SKYW.US,D,20210203,000000,39.85,42.08,39.85,41.7,375825,0
+SKYW.US,D,20210204,000000,41.89,45.13,41.89,44.36,688627,0
+SKYW.US,D,20210205,000000,43.42,43.711,40.5837,43.04,720177,0
+SKYW.US,D,20210208,000000,43.4,46.1825,43.03,45.52,448952,0
+SKYW.US,D,20210209,000000,45.15,45.6899,44.64,45.01,264737,0
+SKYW.US,D,20210210,000000,45.56,45.9,44.91,45.25,407975,0
+SKYW.US,D,20210211,000000,45.27,45.36,43.72,44.87,287621,0
+SKYW.US,D,20210212,000000,44.39,45.48,44.09,45.38,226519,0
+SKYW.US,D,20210216,000000,45.85,47.99,45.72,47.92,434449,0
+SKYW.US,D,20210217,000000,47.7,50.72,47.52,50.6,601078,0
+SKYW.US,D,20210218,000000,49.8,51.76,49.4131,51.74,366809,0
+SKYW.US,D,20210219,000000,52.45,54.07,52.01,53.73,446238,0
+SKYW.US,D,20210222,000000,55,57.63,53.82,56.05,604994,0
+SKYW.US,D,20210223,000000,57.38,60.6,55.39,59.89,725346,0
+SKYW.US,D,20210224,000000,59.92,60.79,58.6201,59.37,544402,0
+SKYW.US,D,20210225,000000,59.37,59.99,54.79,55.79,467240,0
+SKYW.US,D,20210226,000000,55.19,57.34,54.94,56.37,315878,0
+SKYW.US,D,20210301,000000,58.48,58.7,55.57,56.62,291551,0
+SKYW.US,D,20210302,000000,56.04,56.425,55.45,55.75,228266,0
+SKYW.US,D,20210303,000000,56.59,57.645,55.83,56.35,302235,0
+SKYW.US,D,20210304,000000,56.91,57.02,53.6466,55.03,350655,0
+SKYW.US,D,20210305,000000,55.52,55.52,50.7807,55.33,443298,0
+SKYW.US,D,20210308,000000,56.42,58.84,55.65,58.32,436185,0
+SKYW.US,D,20210309,000000,58.49,59.07,56.09,58.08,385365,0
+SKYW.US,D,20210310,000000,58.05,59.38,57.41,57.47,478768,0
+SKYW.US,D,20210311,000000,57.54,59.1,56.6159,57.69,440734,0
+SKYW.US,D,20210312,000000,58,60.37,57.56,60,432623,0
+SKYW.US,D,20210315,000000,60.15,61.155,59.32,60.86,444481,0
+SKYW.US,D,20210316,000000,60.86,60.86,57.06,57.89,385788,0
+SKYW.US,D,20210317,000000,57.36,59.0579,57.23,58.98,394270,0
+SKYW.US,D,20210318,000000,58.78,60.675,58.136,58.62,278884,0
+SKYW.US,D,20210319,000000,57.69,58.945,56.67,57.97,805145,0
+SKYW.US,D,20210322,000000,57.69,57.69,55.43,55.83,335360,0
+SKYW.US,D,20210323,000000,53.695,55.66,53.12,53.62,347126,0
+SKYW.US,D,20210324,000000,55,56.23,51.85,51.88,482770,0
+SKYW.US,D,20210325,000000,51.08,54.51,50.39,53.82,812735,0
+SKYW.US,D,20210326,000000,54.61,56.36,53.48,55.23,333361,0
+SKYW.US,D,20210329,000000,55.31,55.79,53.07,53.54,280532,0
+SKYW.US,D,20210330,000000,54.11,56.585,54.11,55.6,206239,0
+SKYW.US,D,20210331,000000,54.82,55.39,53.925,54.48,441314,0
+SKYW.US,D,20210401,000000,55.01,55.3488,54.43,55.07,247712,0
+SKYW.US,D,20210405,000000,55.97,56.49,54.755,55.08,272055,0
+SKYW.US,D,20210406,000000,55.47,56.65,55.4,55.93,204215,0
+SKYW.US,D,20210407,000000,55.76,56.46,53.64,54.03,196703,0
+SKYW.US,D,20210408,000000,54.24,54.36,52.3,53.56,263218,0
+SKYW.US,D,20210409,000000,53.44,54.23,53.0741,54,161592,0
+SKYW.US,D,20210412,000000,54.04,54.04,52.51,53.03,168500,0
+SKYW.US,D,20210413,000000,52.07,53.07,50.85,52.97,246332,0
+SKYW.US,D,20210414,000000,52.52,54.6039,52.52,53.01,161157,0
+SKYW.US,D,20210415,000000,53.2,53.565,51.7,52.56,161446,0
+SKYW.US,D,20210416,000000,53.21,53.34,51.67,52.03,197101,0
+SKYW.US,D,20210419,000000,51.63,51.63,50.3912,50.82,255945,0
+SKYW.US,D,20210420,000000,49.9,50,47.63,48.57,425536,0
+SKYW.US,D,20210421,000000,49.13,50.86,47.6,50.84,362323,0
+SKYW.US,D,20210422,000000,51.48,52.08,50.18,50.25,269488,0
+SKYW.US,D,20210423,000000,50.49,52.2,50.12,51.63,236716,0
+SKYW.US,D,20210426,000000,52.26,53.03,51.63,52.04,152859,0
+SKYW.US,D,20210427,000000,51.82,52.21,51.26,51.67,166136,0
+SKYW.US,D,20210428,000000,51.48,51.9384,50.79,51.05,206302,0
+SKYW.US,D,20210429,000000,51.76,52.44,50.68,50.95,374788,0
+SKYW.US,D,20210430,000000,51.15,53.5,49.5,49.66,442048,0
+SKYW.US,D,20210503,000000,49.93,50.4,49.1,49.99,510360,0
+SKYW.US,D,20210504,000000,49.82,49.91,47.62,48.06,333037,0
+SKYW.US,D,20210505,000000,48.07,49.5,47.6201,49.02,454900,0
+SKYW.US,D,20210506,000000,49.65,49.65,47.6648,49.22,231445,0
+SKYW.US,D,20210507,000000,49.32,50.03,48.99,49.55,267866,0
+SKYW.US,D,20210510,000000,49.62,50.28,48.62,48.69,292005,0
+SKYW.US,D,20210511,000000,47.56,47.985,46.345,47.86,322590,0
+SKYW.US,D,20210512,000000,47.37,48,46.04,46.22,269629,0
+SKYW.US,D,20210513,000000,46.71,48.19,46.23,47.84,251248,0
+SKYW.US,D,20210514,000000,48.53,49.77,47.85,49.6,258305,0
+SKYW.US,D,20210517,000000,49.19,49.83,48.08,49.74,214305,0
+SKYW.US,D,20210518,000000,50.19,50.69,49.18,49.2,268941,0
+SKYW.US,D,20210519,000000,48.26,49.55,47.55,48.99,194074,0
+SKYW.US,D,20210520,000000,48.78,49.085,47.585,48.02,730756,0
+SKYW.US,D,20210521,000000,48.27,49.105,48.27,48.68,274876,0
+SKYW.US,D,20210524,000000,48.76,49.03,47.96,48.24,316686,0
+SKYW.US,D,20210525,000000,48.84,50.33,47.86,47.99,381048,0
+SKYW.US,D,20210526,000000,48.27,48.89,47.78,48.64,279868,0
+SKYW.US,D,20210527,000000,49.45,49.82,48.62,49.56,253130,0
+SKYW.US,D,20210528,000000,49.56,49.8,48.75,49.03,214924,0
+SKYW.US,D,20210601,000000,49.77,51.1,49.71,50.96,430055,0
+SKYW.US,D,20210602,000000,51.38,51.54,49.62,49.79,389645,0
+SKYW.US,D,20210603,000000,49.4,49.57,48.17,49.1,345785,0
+SKYW.US,D,20210604,000000,49.4,49.49,48.02,48.02,187392,0
+SKYW.US,D,20210607,000000,48.15,48.8078,47.67,48.14,226173,0
+SKYW.US,D,20210608,000000,48.56,49.61,48.33,49.35,236996,0
+SKYW.US,D,20210609,000000,49.41,49.41,48.45,48.69,270261,0
+SKYW.US,D,20210610,000000,49.17,49.25,47.255,47.39,219624,0
+SKYW.US,D,20210611,000000,47.71,48.69,47.66,48.54,859928,0
+SKYW.US,D,20210614,000000,48.53,48.79,47.28,47.61,286422,0
+SKYW.US,D,20210615,000000,47.52,48,46.8,47.23,272446,0
+SKYW.US,D,20210616,000000,47.04,47.63,46.6184,47.11,233564,0
+SKYW.US,D,20210617,000000,47.26,47.9,45.2821,46.25,359810,0
+SKYW.US,D,20210618,000000,45.52,46.87,45.14,45.56,630513,0
+SKYW.US,D,20210621,000000,46.01,46.965,45.72,46.66,254993,0
+SKYW.US,D,20210622,000000,46.44,46.5,45.2,46.26,178843,0
+SKYW.US,D,20210623,000000,46.21,46.4,45.79,45.92,193474,0
+SKYW.US,D,20210624,000000,46.33,46.36,45.34,46.34,256774,0
+SKYW.US,D,20210625,000000,46.28,46.65,44.79,44.95,762750,0
+SKYW.US,D,20210628,000000,44.76,44.76,43.3472,43.49,425687,0
+SKYW.US,D,20210629,000000,43.68,44.065,42.6,42.75,283958,0
+SKYW.US,D,20210630,000000,42.78,43.44,42.575,43.07,408426,0
+SKYW.US,D,20210701,000000,43.48,45,43.37,44.78,408225,0
+SKYW.US,D,20210702,000000,44.81,44.8142,43.42,43.52,236670,0
+SKYW.US,D,20210706,000000,43.55,43.675,41.91,42.42,226021,0
+SKYW.US,D,20210707,000000,42.7894,42.7894,41.01,42.03,501547,0
+SKYW.US,D,20210708,000000,41.1,42.595,40.24,41.24,315825,0
+SKYW.US,D,20210709,000000,42.06,43.07,41.4201,42.76,269517,0
+SKYW.US,D,20210712,000000,42.34,43,41.88,42.66,255904,0
+SKYW.US,D,20210713,000000,42.17,42.5,41.16,41.41,270017,0
+SKYW.US,D,20210714,000000,42.07,43,41.41,41.48,256689,0
+SKYW.US,D,20210715,000000,41.28,42.03,40.97,41.65,246981,0
+SKYW.US,D,20210716,000000,42.21,42.82,39.14,39.4,692719,0
+SKYW.US,D,20210719,000000,38,38.58,36.35,37.18,722356,0
+SKYW.US,D,20210720,000000,37.59,40.43,37.31,39.83,659853,0
+SKYW.US,D,20210721,000000,40.27,41.74,40.21,40.75,389739,0
+SKYW.US,D,20210722,000000,40.34,40.8528,39.44,39.82,235860,0
+SKYW.US,D,20210723,000000,40.1,40.46,39.19,39.39,214743,0
+SKYW.US,D,20210726,000000,39.58,40.8435,39.58,40.68,233303,0
+SKYW.US,D,20210727,000000,40.205,40.7906,39.7,40.14,293226,0
+SKYW.US,D,20210728,000000,40.7,41.22,39.36,40.85,259129,0
+SKYW.US,D,20210729,000000,41.53,41.9,40.43,41.57,457264,0
+SKYW.US,D,20210730,000000,41.165,41.7,40.03,40.49,566656,0
+SKYW.US,D,20210802,000000,41.02,42.37,39.85,40.03,478990,0
+SKYW.US,D,20210803,000000,40.04,40.485,38.71,39.84,995685,0
+SKYW.US,D,20210804,000000,39.17,39.94,38.95,39.27,639450,0
+SKYW.US,D,20210805,000000,39.53,41.01,39.53,40.82,462710,0
+SKYW.US,D,20210806,000000,41.72,42.0669,40.61,41.13,299246,0
+SKYW.US,D,20210809,000000,40.22,40.62,39.1668,40.16,366974,0
+SKYW.US,D,20210810,000000,40.37,42.2,40.23,41.71,287011,0
+SKYW.US,D,20210811,000000,41.5,42.8804,41,42.72,259183,0
+SKYW.US,D,20210812,000000,42.71,42.9,41.4,42.18,257061,0
+SKYW.US,D,20210813,000000,42.33,42.4224,41.33,41.87,191731,0
+SKYW.US,D,20210816,000000,41.41,42.26,40.65,42.25,432328,0
+SKYW.US,D,20210817,000000,41.56,41.86,40.68,41.83,437419,0
+SKYW.US,D,20210818,000000,41.85,42.6,41.21,41.23,363225,0
+SKYW.US,D,20210819,000000,40.73,40.9601,38.5,39.57,499838,0
+SKYW.US,D,20210820,000000,39.16,40.22,39.16,40.11,296304,0
+SKYW.US,D,20210823,000000,40.76,41.73,40.55,41.48,450121,0
+SKYW.US,D,20210824,000000,41.99,43.99,41.77,43.94,422529,0
+SKYW.US,D,20210825,000000,44.81,47.99,44.117,47.95,1068391,0
+SKYW.US,D,20210826,000000,47.56,47.74,46.75,47.03,593489,0
+SKYW.US,D,20210827,000000,47.05,48.93,47.05,48.47,401638,0
+SKYW.US,D,20210830,000000,48.67,48.835,46.11,46.16,492155,0
+SKYW.US,D,20210831,000000,45.9,47.25,45.7,46.65,1313182,0
+SKYW.US,D,20210901,000000,46.31,46.82,45.25,46.05,367442,0
+SKYW.US,D,20210902,000000,46.2,47.1199,45.37,46.37,285803,0
+SKYW.US,D,20210903,000000,45.95,46.46,45.16,45.62,252883,0
+SKYW.US,D,20210907,000000,45.33,46.21,45.15,45.93,175166,0
+SKYW.US,D,20210908,000000,45.79,46.32,44.47,44.59,303252,0
+SKYW.US,D,20210909,000000,44.5,46.47,44.5,45.3,309597,0
+SKYW.US,D,20210910,000000,45.76,45.76,43.1,43.3,554092,0
+SKYW.US,D,20210913,000000,44.11,45.9,43.3,45.83,339648,0
+SKYW.US,D,20210914,000000,46.23,46.23,44.73,45.1,246530,0
+SKYW.US,D,20210915,000000,44.9,45.35,44.1501,45.25,229243,0
+SKYW.US,D,20210916,000000,45.66,46.53,45.31,45.9,235803,0
+SKYW.US,D,20210917,000000,46.18,46.99,45.6301,46.66,811071,0
+SKYW.US,D,20210920,000000,45.68,46.91,45.16,46.73,250738,0
+SKYW.US,D,20210921,000000,47.18,47.48,45.23,45.25,268081,0
+SKYW.US,D,20210922,000000,45.97,47.85,45.97,47.12,276150,0
+SKYW.US,D,20210923,000000,47.46,49.42,47.15,48.96,285089,0
+SKYW.US,D,20210924,000000,48.58,50.36,48.535,50.07,321968,0
+SKYW.US,D,20210927,000000,51.0454,52.55,50.9,51.21,334581,0
+SKYW.US,D,20210928,000000,51.02,51.71,50.04,50.16,239313,0
+SKYW.US,D,20210929,000000,50.47,51.35,49.29,50.54,244799,0
+SKYW.US,D,20210930,000000,49.55,50.45,49.31,49.34,286269,0
+SKYW.US,D,20211001,000000,50.46,52.495,50.435,51.98,346028,0
+SKYW.US,D,20211004,000000,52.37,53.05,51.68,51.98,237401,0
+SKYW.US,D,20211005,000000,51.9,52.85,51.12,52.17,337026,0
+SKYW.US,D,20211006,000000,50.9,51.73,50.06,51.73,236598,0
+SKYW.US,D,20211007,000000,52.17,52.21,50.84,50.94,247835,0
+SKYW.US,D,20211008,000000,51.16,51.59,50.1501,51.45,108489,0
+SKYW.US,D,20211011,000000,51,52.1,50.92,50.94,127212,0
+SKYW.US,D,20211012,000000,50.94,51.5,50.44,51.25,155793,0
+SKYW.US,D,20211013,000000,50.76,50.76,49.15,49.75,220876,0
+SKYW.US,D,20211014,000000,50.44,50.555,49.965,50.13,137894,0
+SKYW.US,D,20211015,000000,51.65,51.8,49.38,49.42,306019,0
+SKYW.US,D,20211018,000000,49.04,49.88,48.61,48.74,225082,0
+SKYW.US,D,20211019,000000,49.43,49.43,47.79,47.9,180388,0
+SKYW.US,D,20211020,000000,47.78,48.21,46.3907,46.93,294047,0
+SKYW.US,D,20211021,000000,46.93,47.79,46.55,47.68,338484,0
+SKYW.US,D,20211022,000000,47.22,47.62,46.52,46.64,173472,0
+SKYW.US,D,20211025,000000,46.64,47.01,46.3735,46.93,176102,0
+SKYW.US,D,20211026,000000,47.46,47.8612,46.37,46.76,195280,0
+SKYW.US,D,20211027,000000,46.76,46.76,45.36,45.45,217594,0
+SKYW.US,D,20211028,000000,46.05,46.38,45.29,46.02,253146,0
+SKYW.US,D,20211029,000000,45.36,46.39,42.36,43.03,472463,0
+SKYW.US,D,20211101,000000,43.27,44.21,42.066,43.69,470167,0
+SKYW.US,D,20211102,000000,43.59,44.22,42.88,44.19,268229,0
+SKYW.US,D,20211103,000000,44.15,45.9,43.9246,45.3,274565,0
+SKYW.US,D,20211104,000000,45.57,45.76,44.2,44.97,296719,0
+SKYW.US,D,20211105,000000,47.06,50.17,46.95,49.35,496681,0
+SKYW.US,D,20211108,000000,49.99,51.88,49.99,50.37,601791,0
+SKYW.US,D,20211109,000000,49.82,50.58,48.77,49.92,337218,0
+SKYW.US,D,20211110,000000,48.02,50.44,47.94,49.46,233134,0
+SKYW.US,D,20211111,000000,49.41,50.025,48.935,49.21,177724,0
+SKYW.US,D,20211112,000000,49.32,49.405,47.32,47.89,196621,0
+SKYW.US,D,20211115,000000,48.6,48.6,47.5,47.82,166691,0
+SKYW.US,D,20211116,000000,47.93,47.93,45.9,46.35,244107,0
+SKYW.US,D,20211117,000000,46,46.35,45.14,45.98,190648,0
+SKYW.US,D,20211118,000000,46.16,46.49,44.59,45.31,255082,0
+SKYW.US,D,20211119,000000,44.52,44.61,43.24,43.65,335355,0
+SKYW.US,D,20211122,000000,44.26,45.05,43.71,44.46,289818,0
+SKYW.US,D,20211123,000000,44.56,45.56,44.27,44.55,257804,0
+SKYW.US,D,20211124,000000,44.03,44.825,43.91,44.23,118435,0
+SKYW.US,D,20211126,000000,42.04,42.21,39.16,41.06,507131,0
+SKYW.US,D,20211129,000000,42.43,42.5,40.22,40.92,451300,0
+SKYW.US,D,20211130,000000,39.97,40.35,38.2358,39.17,452596,0
+SKYW.US,D,20211201,000000,40.61,41.7413,37.16,37.5,534574,0
+SKYW.US,D,20211202,000000,38.13,40.44,38,39.91,391197,0
+SKYW.US,D,20211203,000000,39.7,40.3399,38.11,38.86,315340,0
+SKYW.US,D,20211206,000000,39.69,43.2706,39.6814,41.65,437355,0
+SKYW.US,D,20211207,000000,42.43,42.96,40.95,41.36,447052,0
+SKYW.US,D,20211208,000000,42.26,43.67,41.73,42.24,219204,0
+SKYW.US,D,20211209,000000,41.48,41.86,41.11,41.25,313327,0
+SKYW.US,D,20211210,000000,41.35,41.38,39.7,40.89,417879,0
+SKYW.US,D,20211213,000000,40.13,40.13,38.7501,39.27,312197,0
+SKYW.US,D,20211214,000000,39.2,40.7645,38.93,39.49,254067,0
+SKYW.US,D,20211215,000000,37.67,38.26,36.42,38.07,574682,0
+SKYW.US,D,20211216,000000,38.57,38.975,36.75,37.24,438972,0
+SKYW.US,D,20211217,000000,37.36,39.21,37.01,38.09,916382,0
+SKYW.US,D,20211220,000000,36.94,38,36.35,37.66,360682,0
+SKYW.US,D,20211221,000000,38.26,40.83,38.26,40.56,394131,0
+SKYW.US,D,20211222,000000,40.56,40.88,39.65,40.4,398317,0
+SKYW.US,D,20211223,000000,41.11,41.6,40.28,41.25,267775,0
+SKYW.US,D,20211227,000000,40.2446,41.38,39.9,40.84,223302,0
+SKYW.US,D,20211228,000000,39.515,41.6,39.515,40.71,166195,0
+SKYW.US,D,20211229,000000,40.3,40.785,39.44,40.08,351842,0
+SKYW.US,D,20211230,000000,40.01,40.94,39.34,39.4,290940,0
+SKYW.US,D,20211231,000000,39.34,39.815,38.995,39.3,186158,0
+SKYW.US,D,20220103,000000,39.76,41.69,39.76,40.57,252224,0
+SKYW.US,D,20220104,000000,41.26,42.36,40.73,41.83,361554,0
+SKYW.US,D,20220105,000000,42.04,42.2479,40.61,40.72,250875,0
+SKYW.US,D,20220106,000000,41.13,41.905,40.52,40.8,232825,0
+SKYW.US,D,20220107,000000,40.84,42,40.84,41.23,287262,0
+SKYW.US,D,20220110,000000,41.965,41.965,40.13,41,207251,0
+SKYW.US,D,20220111,000000,40.71,41.865,40.375,41.47,229192,0
+SKYW.US,D,20220112,000000,41.47,41.5,40.19,40.21,330181,0
+SKYW.US,D,20220113,000000,40.88,42.97,40.8392,41.72,326043,0
+SKYW.US,D,20220114,000000,41.15,41.76,40.55,41.63,242637,0
+SKYW.US,D,20220118,000000,41.25,42.41,40.775,40.92,211451,0
+SKYW.US,D,20220119,000000,40.93,41.15,40.19,40.28,193216,0
+SKYW.US,D,20220120,000000,39.98,41.34,39.51,39.63,295202,0
+SKYW.US,D,20220121,000000,39.36,40.05,37.92,38.18,635759,0
+SKYW.US,D,20220124,000000,37.14,38.44,35.7,38.37,573181,0
+SKYW.US,D,20220125,000000,37.7,38.87,37.1287,38.39,281401,0
+SKYW.US,D,20220126,000000,38.93,39.93,37.53,37.89,389458,0
+SKYW.US,D,20220127,000000,38.28,39.89,36.79,37.48,385223,0
+SKYW.US,D,20220128,000000,37.32,37.64,35.32,37.06,458097,0
+SKYW.US,D,20220131,000000,36.55,38.32,36.5,38.15,344748,0
+SKYW.US,D,20220201,000000,38.28,39.51,38.165,39.17,394024,0
+SKYW.US,D,20220202,000000,39.75,39.75,37.87,38.77,361759,0
+SKYW.US,D,20220203,000000,38.34,39.1625,37.82,37.96,326847,0
+SKYW.US,D,20220204,000000,34.07,34.9,29.11,29.47,2539713,0
+SKYW.US,D,20220207,000000,29.82,32.74,29.7596,31.38,1398280,0
+SKYW.US,D,20220208,000000,32,33.09,31.33,32.76,868621,0
+SKYW.US,D,20220209,000000,33.03,33.94,33.01,33.13,555998,0
+SKYW.US,D,20220210,000000,32.72,34.185,32.37,32.86,627475,0
+SKYW.US,D,20220211,000000,33.17,33.835,31.28,32.01,655179,0
+SKYW.US,D,20220214,000000,32.06,33.0457,31.19,31.45,442929,0
+SKYW.US,D,20220215,000000,32.39,32.9,31.955,32.57,536115,0
+SKYW.US,D,20220216,000000,32.5,32.77,31.9,32.34,554386,0
+SKYW.US,D,20220217,000000,31.82,32.02,30.3,30.71,449342,0
+SKYW.US,D,20220218,000000,30.67,31,29.635,30.05,690127,0
+SKYW.US,D,20220222,000000,29.46,30.7,29.13,29.18,678416,0
+SKYW.US,D,20220223,000000,29.14,29.34,27.73,27.85,915951,0
+SKYW.US,D,20220224,000000,26.47,28.68,26.08,28.6,1182433,0
+SKYW.US,D,20220225,000000,28.86,29.29,28.15,28.99,909795,0
+SKYW.US,D,20220228,000000,28.27,29.08,27.6,28.11,1123482,0
+SKYW.US,D,20220301,000000,27.79,27.8999,25.845,26.12,2304829,0
+SKYW.US,D,20220302,000000,26.65,27.87,26.62,27.4,1105460,0
+SKYW.US,D,20220303,000000,27.83,28.18,26.42,26.8,962552,0
+SKYW.US,D,20220304,000000,26.13,26.335,25.09,25.55,923525,0
+SKYW.US,D,20220307,000000,25.12,25.295,22.78,22.96,1650954,0
+SKYW.US,D,20220308,000000,23.61,26.45,23.29,25.43,1193251,0
+SKYW.US,D,20220309,000000,26.94,27.43,25.74,26.15,765812,0
+SKYW.US,D,20220310,000000,25.38,26.3,24.69,25.26,639550,0
+SKYW.US,D,20220311,000000,25.85,25.87,24.6,25.33,2666341,0
+SKYW.US,D,20220314,000000,25.72,26.22,24.55,25.12,758003,0
+SKYW.US,D,20220315,000000,26.12,26.61,25.27,25.98,658728,0
+SKYW.US,D,20220316,000000,26.76,28.05,26.69,27.8,904234,0
+SKYW.US,D,20220317,000000,27.07,28.26,26.51,28.22,547260,0
+SKYW.US,D,20220318,000000,27.54,28.66,27.4,28.07,1219087,0
+SKYW.US,D,20220321,000000,27.92,27.965,27.02,27.66,533177,0
+SKYW.US,D,20220322,000000,28.48,28.934,27.93,28.25,518770,0
+SKYW.US,D,20220323,000000,27.91,28.0895,27.52,27.62,404926,0
+SKYW.US,D,20220324,000000,27.93,28.08,27.4,28.04,422554,0
+SKYW.US,D,20220325,000000,28.27,28.92,28.01,28.18,300488,0
+SKYW.US,D,20220328,000000,28.46,28.78,27.53,28.41,415649,0
+SKYW.US,D,20220329,000000,29.31,30.59,28.87,28.96,616207,0
+SKYW.US,D,20220330,000000,28.49,28.85,28.31,28.67,448779,0
+SKYW.US,D,20220331,000000,28.75,29.23,28.53,28.85,306395,0
+SKYW.US,D,20220401,000000,28.91,29.25,28.73,29.11,464034,0
+SKYW.US,D,20220404,000000,28.8,29.07,28.47,28.86,322866,0
+SKYW.US,D,20220405,000000,29.44,29.44,28.12,28.52,664688,0
+SKYW.US,D,20220406,000000,27.92,28.44,27.21,28.03,715619,0
+SKYW.US,D,20220407,000000,27.95,28.35,27.35,28.2,687794,0
+SKYW.US,D,20220408,000000,28.25,28.4,27.65,27.72,527612,0
+SKYW.US,D,20220411,000000,27.73,29.04,27.53,28.17,534363,0
+SKYW.US,D,20220412,000000,28.42,28.82,27.95,28.58,508027,0
+SKYW.US,D,20220413,000000,29.43,30.08,29.21,29.49,581714,0
+SKYW.US,D,20220414,000000,29.67,30.69,29.23,29.51,488333,0
+SKYW.US,D,20220418,000000,29.02,29.61,28.86,29.28,433335,0
+SKYW.US,D,20220419,000000,29.54,30.7,29.53,30.54,483203,0
+SKYW.US,D,20220420,000000,31,31.34,30.52,30.79,479141,0
+SKYW.US,D,20220421,000000,32.35,33.35,32.18,32.43,919135,0
+SKYW.US,D,20220422,000000,32.3,32.63,31,31.16,606076,0
+SKYW.US,D,20220425,000000,30.7,31.16,30,31.04,620025,0
+SKYW.US,D,20220426,000000,30.46,30.46,29.23,29.69,657326,0
+SKYW.US,D,20220427,000000,28.09,29.11,27.37,28.45,867278,0
+SKYW.US,D,20220428,000000,29.07,29.205,27.6701,29.14,482812,0
+SKYW.US,D,20220429,000000,28.63,30.4,28.38,29.15,870438,0
+SKYW.US,D,20220502,000000,29.1,29.69,28.19,29.01,763321,0
+SKYW.US,D,20220503,000000,29.25,29.4122,28.44,28.58,600579,0
+SKYW.US,D,20220504,000000,28.25,28.84,27.845,28.77,632032,0
+SKYW.US,D,20220505,000000,28.25,28.595,27.72,27.97,537491,0
+SKYW.US,D,20220506,000000,27.83,28,26.54,26.92,532234,0
+SKYW.US,D,20220509,000000,26.42,26.88,25.445,25.59,467092,0
+SKYW.US,D,20220510,000000,26,26.51,25.11,26.25,448970,0
+SKYW.US,D,20220511,000000,26.37,27.19,25.83,26.21,661140,0
+SKYW.US,D,20220512,000000,25.93,26.1,24.93,25.58,578485,0
+SKYW.US,D,20220513,000000,26,26.67,25.25,26.24,942148,0
+SKYW.US,D,20220516,000000,26.33,26.5,25.62,25.72,414644,0
+SKYW.US,D,20220517,000000,26.64,27.21,26.44,27.15,426319,0
+SKYW.US,D,20220518,000000,26.88,27.67,26.295,26.35,447843,0
+SKYW.US,D,20220519,000000,25.96,26.75,25.82,25.98,497846,0
+SKYW.US,D,20220520,000000,26.32,26.38,24.59,25.04,373725,0
+SKYW.US,D,20220523,000000,25.44,25.76,24.47,25.16,611747,0
+SKYW.US,D,20220524,000000,24.72,24.75,23.39,23.72,419503,0
+SKYW.US,D,20220525,000000,23.61,24.2805,23.5,24.07,429721,0
+SKYW.US,D,20220526,000000,24.33,25.47,24.33,25.11,509186,0
+SKYW.US,D,20220527,000000,25.47,26.85,25.46,26.55,382117,0
+SKYW.US,D,20220531,000000,25.97,27.075,25.6836,26.96,534590,0
+SKYW.US,D,20220601,000000,27.37,27.54,26,26.83,468550,0
+SKYW.US,D,20220602,000000,26.74,27.18,26.38,26.48,363328,0
+SKYW.US,D,20220603,000000,26.06,26.5,25.68,26.37,483479,0
+SKYW.US,D,20220606,000000,27.03,27.2,26.43,26.77,350795,0
+SKYW.US,D,20220607,000000,26.19,27.265,26.19,27.2,386411,0
+SKYW.US,D,20220608,000000,26.57,27.1,26.2,26.29,273747,0
+SKYW.US,D,20220609,000000,26.08,26.13,25.07,25.08,362133,0
+SKYW.US,D,20220610,000000,24.46,24.87,23.27,23.55,979221,0
+SKYW.US,D,20220613,000000,22.7,22.86,21.81,21.96,669406,0
+SKYW.US,D,20220614,000000,22.25,22.25,21.3775,21.87,370728,0
+SKYW.US,D,20220615,000000,22.25,22.81,22.03,22.3,473022,0
+SKYW.US,D,20220616,000000,21.4,21.4,20.26,20.36,716591,0
+SKYW.US,D,20220617,000000,20.52,21.26,20.06,21.1,625044,0
+SKYW.US,D,20220621,000000,21.51,21.699,20.79,20.87,450720,0
+SKYW.US,D,20220622,000000,20.54,21.44,20.38,21.21,436791,0
+SKYW.US,D,20220623,000000,21,21.475,20.64,21.02,355791,0
+SKYW.US,D,20220624,000000,21.05,22.81,21.05,22.42,728595,0
+SKYW.US,D,20220627,000000,22.46,22.58,21.75,21.8,365032,0
+SKYW.US,D,20220628,000000,22.21,23.08,21.47,21.49,495052,0
+SKYW.US,D,20220629,000000,21.29,21.365,20.67,21.13,367571,0
+SKYW.US,D,20220630,000000,20.6,21.3,20.2101,21.25,427845,0
+SKYW.US,D,20220701,000000,21.35,22.1,21.08,22.01,585125,0
+SKYW.US,D,20220705,000000,21.06,22.08,20.81,21.95,546690,0
+SKYW.US,D,20220706,000000,21.73,22.12,21.05,21.26,386928,0
+SKYW.US,D,20220707,000000,21.51,21.7523,21.23,21.29,253281,0
+SKYW.US,D,20220708,000000,21.26,21.67,20.86,21.2,437321,0
+SKYW.US,D,20220711,000000,20.93,21.05,20.51,20.79,276681,0
+SKYW.US,D,20220712,000000,20.79,22.03,20.79,21.71,330416,0
+SKYW.US,D,20220713,000000,21.02,21.68,20.83,21.62,248480,0
+SKYW.US,D,20220714,000000,21.18,21.725,20.95,21.35,256465,0
+SKYW.US,D,20220715,000000,21.91,21.91,21.23,21.66,354492,0
+SKYW.US,D,20220718,000000,22.03,22.43,21.64,21.74,359057,0
+SKYW.US,D,20220719,000000,22.28,22.72,22.28,22.53,302792,0
+SKYW.US,D,20220720,000000,22.62,22.97,22.335,22.76,308828,0
+SKYW.US,D,20220721,000000,22.31,22.31,21.45,21.85,345926,0
+SKYW.US,D,20220722,000000,21.94,21.9908,21.32,21.57,270289,0
+SKYW.US,D,20220725,000000,21.81,21.81,21.3,21.75,301007,0
+SKYW.US,D,20220726,000000,21.52,21.63,21.13,21.17,267865,0
+SKYW.US,D,20220727,000000,21.56,22.255,21.295,22.14,277478,0
+SKYW.US,D,20220728,000000,21.91,22.59,21.65,22.52,344944,0
+SKYW.US,D,20220729,000000,24,24.9,23.82,24.15,685953,0
+SKYW.US,D,20220801,000000,23.89,24.68,23.68,24.37,523003,0
+SKYW.US,D,20220802,000000,24.01,24.42,23.5,24.05,435421,0
+SKYW.US,D,20220803,000000,24.25,25.07,24.07,24.98,329115,0
+SKYW.US,D,20220804,000000,25.1502,25.49,24.6,24.67,313939,0
+SKYW.US,D,20220805,000000,24.25,24.665,24.17,24.39,314809,0
+SKYW.US,D,20220808,000000,24.63,25.03,24.155,24.56,1083650,0
+SKYW.US,D,20220809,000000,24.38,24.475,22.7,22.94,478833,0
+SKYW.US,D,20220810,000000,23.6,24.21,23.39,23.7,478865,0
+SKYW.US,D,20220811,000000,24.15,24.51,23.58,23.66,320118,0
+SKYW.US,D,20220812,000000,24,24.22,23.56,24.11,335761,0
+SKYW.US,D,20220815,000000,24.06,24.62,24.02,24.5,387577,0
+SKYW.US,D,20220816,000000,24.48,24.76,24.16,24.64,287480,0
+SKYW.US,D,20220817,000000,24.22,24.22,23.32,23.43,418302,0
+SKYW.US,D,20220818,000000,23.43,23.48,23.04,23.3,294556,0
+SKYW.US,D,20220819,000000,22.73,22.92,21.89,22.18,706300,0
+SKYW.US,D,20220822,000000,21.76,21.76,20.92,21.4,579950,0
+SKYW.US,D,20220823,000000,21.48,21.76,21.05,21.32,451172,0
+SKYW.US,D,20220824,000000,21.35,21.63,21.11,21.41,383264,0
+SKYW.US,D,20220825,000000,21.46,22.52,21.37,22.12,576300,0
+SKYW.US,D,20220826,000000,22.34,22.49,21.57,21.79,495776,0
+SKYW.US,D,20220829,000000,21.5,21.72,21.29,21.56,526346,0
+SKYW.US,D,20220830,000000,21.82,22,21.435,21.76,379548,0
+SKYW.US,D,20220831,000000,22.02,22.145,21.24,21.29,454429,0
+SKYW.US,D,20220901,000000,21.09,21.2,20.5754,21.17,488036,0
+SKYW.US,D,20220902,000000,21.17,21.61,20.77,20.83,547745,0
+SKYW.US,D,20220906,000000,21.02,21.12,20,20.65,981420,0
+SKYW.US,D,20220907,000000,20.63,21.33,20.42,21.23,1163089,0
+SKYW.US,D,20220908,000000,20.09,20.385,19.739,20.14,972184,0
+SKYW.US,D,20220909,000000,20.32,20.555,20.06,20.15,1322287,0
+SKYW.US,D,20220912,000000,20.34,20.87,20.2,20.49,552858,0
+SKYW.US,D,20220913,000000,19.87,19.89,19.02,19.14,1195017,0
+SKYW.US,D,20220914,000000,19.07,19.14,18.12,19.12,1200238,0
+SKYW.US,D,20220915,000000,18.94,19.4,18.6,18.6,1178736,0
+SKYW.US,D,20220916,000000,18.17,18.43,17.65,17.8,1088596,0
+SKYW.US,D,20220919,000000,17.56,18.2,17.56,17.98,506144,0
+SKYW.US,D,20220920,000000,17.85,17.86,17.26,17.71,600798,0
+SKYW.US,D,20220921,000000,17.58,17.64,16.79,16.94,977369,0
+SKYW.US,D,20220922,000000,16.9,16.94,16.5,16.78,806906,0
+SKYW.US,D,20220923,000000,16.52,16.74,16.03,16.51,964499,0
+SKYW.US,D,20220926,000000,16.35,16.67,15.83,15.83,1083195,0
+SKYW.US,D,20220927,000000,16.11,16.71,16.03,16.41,643401,0
+SKYW.US,D,20220928,000000,16.43,17,16.24,16.88,563326,0
+SKYW.US,D,20220929,000000,16.5,16.6453,16.06,16.45,555614,0
+SKYW.US,D,20220930,000000,16.4,16.65,16.24,16.26,606468,0
+SKYW.US,D,20221003,000000,16.39,16.71,16.03,16.47,490322,0
+SKYW.US,D,20221004,000000,17.1,17.6301,17.01,17.56,532599,0
+SKYW.US,D,20221005,000000,16.95,17.64,16.95,17.57,371312,0
+SKYW.US,D,20221006,000000,17.36,17.74,17.36,17.69,396177,0
+SKYW.US,D,20221007,000000,17.36,17.48,17.01,17.3,673377,0
+SKYW.US,D,20221010,000000,17.42,17.71,17.28,17.45,544529,0
+SKYW.US,D,20221011,000000,17.8,18.02,17.23,17.39,515378,0
+SKYW.US,D,20221012,000000,17.3,17.78,17.02,17.66,747297,0
+SKYW.US,D,20221013,000000,17.62,18.08,17.17,17.74,559860,0
+SKYW.US,D,20221014,000000,18.06,18.29,17.64,17.8,490293,0
+SKYW.US,D,20221017,000000,18.24,18.27,17.736,17.82,382802,0
+SKYW.US,D,20221018,000000,18.27,18.5,17.91,18.24,374055,0
+SKYW.US,D,20221019,000000,18.57,18.68,17.5,17.65,369711,0
+SKYW.US,D,20221020,000000,17.55,17.94,17.46,17.54,381740,0
+SKYW.US,D,20221021,000000,17.54,17.93,17.39,17.67,429853,0
+SKYW.US,D,20221024,000000,17.72,18.19,17.52,18.08,374678,0
+SKYW.US,D,20221025,000000,17.96,18.735,17.8,18.63,452102,0
+SKYW.US,D,20221026,000000,18.57,19.06,18.36,18.44,431354,0
+SKYW.US,D,20221027,000000,18.76,19.24,18.636,18.78,574916,0
+SKYW.US,D,20221028,000000,18.84,18.895,16.71,17.69,957371,0
+SKYW.US,D,20221031,000000,17.77,17.93,17.35,17.68,623678,0
+SKYW.US,D,20221101,000000,17.97,18.03,17.62,17.73,586508,0
+SKYW.US,D,20221102,000000,17.56,17.81,17.23,17.24,633492,0
+SKYW.US,D,20221103,000000,17.04,17.41,16.6,17.21,685811,0
+SKYW.US,D,20221104,000000,17.53,17.74,17.21,17.54,621971,0
+SKYW.US,D,20221107,000000,17.72,17.85,17.39,17.77,527695,0
+SKYW.US,D,20221108,000000,17.79,17.93,17,17.01,396236,0
+SKYW.US,D,20221109,000000,16.79,17.18,16.61,16.87,404464,0
+SKYW.US,D,20221110,000000,17.5,18.1314,17.4,17.92,513737,0
+SKYW.US,D,20221111,000000,18.17,18.39,17.89,18.18,446942,0
+SKYW.US,D,20221114,000000,17.85,18.47,17.675,17.92,411669,0
+SKYW.US,D,20221115,000000,18.24,18.56,17.82,17.92,416610,0
+SKYW.US,D,20221116,000000,17.66,17.68,17.45,17.51,369405,0
+SKYW.US,D,20221117,000000,17.18,17.48,17.11,17.36,339588,0
+SKYW.US,D,20221118,000000,17.79,18,17.6601,17.89,369813,0
+SKYW.US,D,20221121,000000,17.86,18.155,17.51,17.75,361759,0
+SKYW.US,D,20221122,000000,17.84,17.84,17.39,17.45,266275,0
+SKYW.US,D,20221123,000000,17.48,17.81,17.3415,17.75,291318,0
+SKYW.US,D,20221125,000000,17.69,18.07,17.69,18.07,126806,0
+SKYW.US,D,20221128,000000,17.91,18.08,17.7,17.91,550199,0
+SKYW.US,D,20221129,000000,17.9,18.44,17.9,18.33,403054,0
+SKYW.US,D,20221130,000000,18.38,18.5,18.06,18.45,335096,0
+SKYW.US,D,20221201,000000,18.59,18.72,17.95,18.07,222234,0
+SKYW.US,D,20221202,000000,17.84,18.215,17.67,18.12,280547,0
+SKYW.US,D,20221205,000000,18.25,18.35,18.02,18.33,430718,0
+SKYW.US,D,20221206,000000,18.33,18.7,18.265,18.48,445612,0
+SKYW.US,D,20221207,000000,18.35,18.39,17.7,18.01,789414,0
+SKYW.US,D,20221208,000000,18.17,18.36,17.63,17.89,508171,0
+SKYW.US,D,20221209,000000,17.73,18.39,17.73,18.17,1488870,0
+SKYW.US,D,20221212,000000,18.2,18.65,18.09,18.6,533392,0
+SKYW.US,D,20221213,000000,18.93,19.22,18.41,18.47,703828,0
+SKYW.US,D,20221214,000000,18.64,19.11,18.51,18.8,541676,0
+SKYW.US,D,20221215,000000,18.57,18.595,18.01,18.05,544052,0
+SKYW.US,D,20221216,000000,17.32,17.56,16.41,16.65,1726949,0
+SKYW.US,D,20221219,000000,16.66,16.818,16.06,16.23,997917,0
+SKYW.US,D,20221220,000000,16.12,16.2899,15.81,15.82,644130,0
+SKYW.US,D,20221221,000000,15.93,16.14,15.48,15.67,624517,0
+SKYW.US,D,20221222,000000,15.53,15.63,14.95,15.62,803924,0
+SKYW.US,D,20221223,000000,15.58,15.76,15.41,15.6,320828,0
+SKYW.US,D,20221227,000000,15.41,15.41,15.0926,15.29,457067,0
+SKYW.US,D,20221228,000000,15.3,15.4,14.82,14.87,471774,0
+SKYW.US,D,20221229,000000,14.86,16,14.76,15.95,580721,0
+SKYW.US,D,20221230,000000,15.77,16.89,15.6401,16.51,1005933,0
+SKYW.US,D,20230103,000000,16.79,16.87,16.145,16.43,647315,0
+SKYW.US,D,20230104,000000,16.59,17.4,16.59,17.36,597923,0
+SKYW.US,D,20230105,000000,17.27,17.61,17.01,17.58,376871,0
+SKYW.US,D,20230106,000000,17.69,18.38,17.6,18.28,389421,0
+SKYW.US,D,20230109,000000,18.24,18.83,18.24,18.58,433346,0
+SKYW.US,D,20230110,000000,18.6,19.02,18.36,19.01,310321,0
+SKYW.US,D,20230111,000000,18.98,19.33,18.9094,19.3,398501,0
+SKYW.US,D,20230112,000000,19.69,20,19.3449,20,398244,0
+SKYW.US,D,20230113,000000,19.28,20.7297,19.28,20.4,351408,0
+SKYW.US,D,20230117,000000,20.25,20.31,19.461,19.75,299163,0
+SKYW.US,D,20230118,000000,20.06,20.45,19.43,19.48,368328,0
+SKYW.US,D,20230119,000000,19.27,19.5374,18.96,19.52,349721,0
+SKYW.US,D,20230120,000000,19.7,19.7264,19.37,19.59,427919,0
+SKYW.US,D,20230123,000000,19.66,20.16,19.52,20.05,366314,0
+SKYW.US,D,20230124,000000,19.91,20.2469,19.765,19.79,216156,0
+SKYW.US,D,20230125,000000,19.72,19.87,19.38,19.86,272864,0
+SKYW.US,D,20230126,000000,19.91,20.01,19.43,20,198154,0
+SKYW.US,D,20230127,000000,19.95,20.36,19.895,20.26,248589,0
+SKYW.US,D,20230130,000000,20.2,20.44,19.91,19.95,332140,0
+SKYW.US,D,20230131,000000,19.99,20.81,19.99,20.76,418715,0
+SKYW.US,D,20230201,000000,20.64,20.7,19.74,20.41,650418,0
+SKYW.US,D,20230202,000000,20.7,22.175,20.7,21.89,588404,0
+SKYW.US,D,20230203,000000,18.7,19.01,16.59,18.53,1777478,0
+SKYW.US,D,20230206,000000,18.27,18.645,18,18.49,621913,0
+SKYW.US,D,20230207,000000,18.41,18.87,18.15,18.65,635914,0
+SKYW.US,D,20230208,000000,18.64,19.28,18.52,19.17,556175,0
+SKYW.US,D,20230209,000000,19.43,19.99,19.045,19.11,526116,0
+SKYW.US,D,20230210,000000,19.17,19.4,18.5638,19,566512,0
+SKYW.US,D,20230213,000000,19,19.67,18.79,19.52,567891,0
+SKYW.US,D,20230214,000000,19.38,20.655,19.25,20.51,815752,0
+SKYW.US,D,20230215,000000,20.51,20.92,20.4,20.68,657413,0
+SKYW.US,D,20230216,000000,20.38,20.655,20.1,20.21,582620,0
+SKYW.US,D,20230217,000000,20.25,20.685,19.93,20.48,677344,0
+SKYW.US,D,20230221,000000,20.2,20.3299,19.32,19.35,661435,0
+SKYW.US,D,20230222,000000,19.37,19.89,19.31,19.5,704944,0
+SKYW.US,D,20230223,000000,19.67,20.105,19.59,20.05,593844,0
+SKYW.US,D,20230224,000000,19.59,20.05,19.2,19.79,567248,0
+SKYW.US,D,20230227,000000,19.27,19.56,18,18.99,1775124,0
+SKYW.US,D,20230228,000000,18.92,19.35,18.69,19.07,790030,0
+SKYW.US,D,20230301,000000,19,19.53,18.95,19.28,860651,0
+SKYW.US,D,20230302,000000,19.09,20.62,19.09,20.5,763047,0
+SKYW.US,D,20230303,000000,20.74,20.9872,20.56,20.83,746900,0
+SKYW.US,D,20230306,000000,20.98,21.045,20.11,20.15,938460,0
+SKYW.US,D,20230307,000000,20.23,20.98,20.1,20.98,766552,0
+SKYW.US,D,20230308,000000,21.03,21.22,20.74,21.18,853585,0
+SKYW.US,D,20230309,000000,21.05,21.58,20.23,20.24,776978,0
+SKYW.US,D,20230310,000000,20.4,20.43,19.425,19.49,3646749,0
+SKYW.US,D,20230313,000000,19.05,19.65,18.83,19.06,789711,0
+SKYW.US,D,20230314,000000,19.53,20.06,19.33,19.7,938266,0
+SKYW.US,D,20230315,000000,18.99,19.19,18.13,18.39,867022,0
+SKYW.US,D,20230316,000000,18.22,18.69,17.93,18.45,681429,0
+SKYW.US,D,20230317,000000,18.26,18.4,17.845,17.89,1429281,0
+SKYW.US,D,20230320,000000,17.875,18.56,17.875,18.33,705308,0
+SKYW.US,D,20230321,000000,18.74,19.2,18.63,18.645,606435,0
+SKYW.US,D,20230322,000000,18.67,18.94,18.21,18.23,569564,0
+SKYW.US,D,20230323,000000,18.41,19.085,18.2,18.39,530663,0
+SKYW.US,D,20230324,000000,18.14,18.94,17.84,18.8,617766,0
+SKYW.US,D,20230327,000000,19.11,19.98,19.11,19.85,619481,0
+SKYW.US,D,20230328,000000,19.71,20.525,19.6916,20.38,546621,0
+SKYW.US,D,20230329,000000,20.66,21.01,20.6,20.84,531299,0
+SKYW.US,D,20230330,000000,20.92,21.625,20.92,21.46,481031,0
+SKYW.US,D,20230331,000000,21.52,22.36,21.49,22.17,674705,0
+SKYW.US,D,20230403,000000,22,22.25,21.5,22.1,651609,0
+SKYW.US,D,20230404,000000,22.21,22.37,21.87,22.18,403924,0
+SKYW.US,D,20230405,000000,22.04,22.32,21.85,22.15,314463,0
+SKYW.US,D,20230406,000000,22.3,22.63,22.18,22.47,370491,0
+SKYW.US,D,20230410,000000,22.62,22.97,22.47,22.81,1063043,0
+SKYW.US,D,20230411,000000,22.86,23.75,22.86,23.4,528822,0
+SKYW.US,D,20230412,000000,23.47,23.68,22.78,23.23,454900,0
+SKYW.US,D,20230413,000000,23.48,23.875,23.24,23.69,419924,0
+SKYW.US,D,20230414,000000,23.71,23.985,23.42,23.65,416631,0
+SKYW.US,D,20230417,000000,23.72,24.01,23.72,23.87,317837,0
+SKYW.US,D,20230418,000000,23.93,23.965,23.59,23.73,332742,0
+SKYW.US,D,20230419,000000,23.47,24.25,23.47,24.19,345788,0
+SKYW.US,D,20230420,000000,23.81,24.335,23.81,24.2,439761,0
+SKYW.US,D,20230421,000000,24.14,24.3196,24.02,24.21,354838,0
+SKYW.US,D,20230424,000000,24.26,24.455,23.93,24.07,323042,0
+SKYW.US,D,20230425,000000,23.74,23.91,23.37,23.56,352124,0
+SKYW.US,D,20230426,000000,23.53,24.06,23.51,23.66,382881,0
+SKYW.US,D,20230427,000000,23.99,24.55,23.595,24.07,666683,0
+SKYW.US,D,20230428,000000,24.65,29.31,24.38,28.3,1706435,0
+SKYW.US,D,20230501,000000,28.22,28.41,27.55,27.62,776011,0
+SKYW.US,D,20230502,000000,27.68,27.77,26.81,27.41,491992,0
+SKYW.US,D,20230503,000000,27.61,28.77,27.505,28.45,765563,0
+SKYW.US,D,20230504,000000,28.01,28.29,26.98,27.18,751647,0
+SKYW.US,D,20230505,000000,27.61,28.475,27.53,28.06,567105,0
+SKYW.US,D,20230508,000000,28.08,28.125,27.27,27.36,443322,0
+SKYW.US,D,20230509,000000,27.21,27.36,26.88,26.94,514392,0
+SKYW.US,D,20230510,000000,27.42,27.45,26.21,26.44,520623,0
+SKYW.US,D,20230511,000000,26.34,26.47,25.79,25.84,480078,0
+SKYW.US,D,20230512,000000,26.09,26.36,25.82,26.1,489860,0
+SKYW.US,D,20230515,000000,26.21,26.64,26.16,26.59,362478,0
+SKYW.US,D,20230516,000000,26.29,27.02,26.11,26.63,426703,0
+SKYW.US,D,20230517,000000,27,28.36,26.93,28.25,689639,0
+SKYW.US,D,20230518,000000,28,28.73,27.95,28.6,570513,0
+SKYW.US,D,20230519,000000,28.77,28.83,28.375,28.53,592457,0
+SKYW.US,D,20230522,000000,28.6,28.78,28.31,28.52,712540,0
+SKYW.US,D,20230523,000000,28.34,29.105,28.33,28.63,407778,0
+SKYW.US,D,20230524,000000,28.34,28.7,28.0677,28.62,377424,0
+SKYW.US,D,20230525,000000,28.6,29.195,28.545,29.14,495171,0
+SKYW.US,D,20230526,000000,29.36,30.59,29.35,30.38,770080,0
+SKYW.US,D,20230530,000000,30.63,31.01,30.26,30.33,417417,0
+SKYW.US,D,20230531,000000,30.51,30.6,29.5,29.91,600835,0
+SKYW.US,D,20230601,000000,29.82,31.4,29.625,31.31,807562,0
+SKYW.US,D,20230602,000000,31.66,33.18,31.54,32.36,905584,0
+SKYW.US,D,20230605,000000,31.94,33.3,31.93,33.23,563792,0
+SKYW.US,D,20230606,000000,33.03,34.25,32.96,34.06,618945,0
+SKYW.US,D,20230607,000000,34.3,34.42,33.63,34.05,559714,0
+SKYW.US,D,20230608,000000,33.74,34.3,33.5421,34.05,474195,0
+SKYW.US,D,20230609,000000,34.17,34.2,33.315,33.97,3568288,0
+SKYW.US,D,20230612,000000,34.03,35.46,33.9758,35.29,973675,0
+SKYW.US,D,20230613,000000,35.63,37.89,35.51,37.32,744503,0
+SKYW.US,D,20230614,000000,37.38,37.92,36.58,36.9,897655,0
+SKYW.US,D,20230615,000000,37.72,40.02,37.68,38.565,1627949,0
+SKYW.US,D,20230616,000000,38.75,39.17,38.38,38.69,2858985,0
+SKYW.US,D,20230620,000000,38.49,39.4,38.28,39.37,769011,0
+SKYW.US,D,20230621,000000,39.37,39.77,39.05,39.64,565657,0
+SKYW.US,D,20230622,000000,39.29,39.67,39.18,39.6,456508,0
+SKYW.US,D,20230623,000000,38.83,39.73,38.805,39.57,922295,0
+SKYW.US,D,20230626,000000,39.98,40.3327,38.74,38.91,484569,0
+SKYW.US,D,20230627,000000,39.11,40.05,39.08,39.17,555904,0
+SKYW.US,D,20230628,000000,39.04,39.735,38.9,39.65,465007,0
+SKYW.US,D,20230629,000000,39.8,40.76,39.78,40.38,510418,0
+SKYW.US,D,20230630,000000,40.85,41.15,40.19,40.72,494287,0
+SKYW.US,D,20230703,000000,40.37,40.978,40.34,40.88,212778,0
+SKYW.US,D,20230705,000000,40.39,40.84,39.7601,40.16,370412,0
+SKYW.US,D,20230706,000000,39.42,39.99,39.08,39.66,397650,0
+SKYW.US,D,20230707,000000,39.98,41.44,39.96,40.86,438121,0
+SKYW.US,D,20230710,000000,40.74,42.21,40.73,42.19,512523,0
+SKYW.US,D,20230711,000000,42.49,42.56,41.06,41.75,384511,0
+SKYW.US,D,20230712,000000,42.22,42.46,40.99,41.12,391675,0
+SKYW.US,D,20230713,000000,41.68,41.798,41.1,41.47,350600,0
+SKYW.US,D,20230714,000000,41.41,41.41,39.97,40.43,370355,0
+SKYW.US,D,20230717,000000,40.43,40.83,40.2222,40.45,233381,0
+SKYW.US,D,20230718,000000,40.65,42,40.47,41.87,338915,0
+SKYW.US,D,20230719,000000,42,42.39,41.5978,42.37,270909,0
+SKYW.US,D,20230720,000000,42.15,42.15,41.25,41.51,309368,0
+SKYW.US,D,20230721,000000,41.83,42.17,40.97,41.07,290435,0
+SKYW.US,D,20230724,000000,40.79,41.078,40.43,40.83,308599,0
+SKYW.US,D,20230725,000000,40.4,40.43,39.38,40.32,325979,0
+SKYW.US,D,20230726,000000,40.42,41.14,39.61,40.21,374210,0
+SKYW.US,D,20230727,000000,39.86,40.15,39.06,39.65,585178,0
+SKYW.US,D,20230728,000000,40.91,45.9787,40.3326,44.54,1196989,0
+SKYW.US,D,20230731,000000,44.85,44.85,43.465,43.99,554492,0
+SKYW.US,D,20230801,000000,43.72,44.478,43.07,44.37,461109,0
+SKYW.US,D,20230802,000000,43.66,44.95,43.32,44.52,383973,0
+SKYW.US,D,20230803,000000,44.04,44.22,42.9,43.03,359415,0
+SKYW.US,D,20230804,000000,43.49,43.72,41.785,42.08,447071,0
+SKYW.US,D,20230807,000000,42.19,43.95,42.19,43.11,372631,0
+SKYW.US,D,20230808,000000,42.4,43.33,42.24,43.24,381195,0
+SKYW.US,D,20230809,000000,43.07,43.28,42.09,42.58,329015,0
+SKYW.US,D,20230810,000000,43.18,43.4501,41.48,41.96,294299,0
+SKYW.US,D,20230811,000000,41.67,42.37,41.58,42.01,213732,0
+SKYW.US,D,20230814,000000,41.53,42.596,41.51,42.19,271441,0
+SKYW.US,D,20230815,000000,41.7,41.9,40.98,41.17,217845,0
+SKYW.US,D,20230816,000000,41.11,41.88,40.25,40.39,261550,0
+SKYW.US,D,20230817,000000,40.5,40.73,39.63,40.09,349919,0
+SKYW.US,D,20230818,000000,39.58,40.25,39.39,39.97,345015,0
+SKYW.US,D,20230821,000000,40.07,40.65,39.73,40.44,370872,0
+SKYW.US,D,20230822,000000,40.63,41.08,39.48,40.33,334489,0
+SKYW.US,D,20230823,000000,40.3,41.59,40.17,41.26,358731,0
+SKYW.US,D,20230824,000000,41,41.32,40.195,40.28,381970,0
+SKYW.US,D,20230825,000000,40.36,40.7,39.66,40.17,341411,0
+SKYW.US,D,20230828,000000,40.65,41.99,40.65,41.85,372288,0
+SKYW.US,D,20230829,000000,41.8,43.89,41.69,43.38,662791,0
+SKYW.US,D,20230830,000000,43.04,43.4,41.32,41.4,455019,0
+SKYW.US,D,20230831,000000,43.18,45.22,43.01,45.1,691635,0
+SKYW.US,D,20230901,000000,45.44,46.07,44.23,44.38,382812,0
+SKYW.US,D,20230905,000000,43.99,44.02,41.94,43.62,489714,0
+SKYW.US,D,20230906,000000,43.47,44.69,43.25,43.38,384744,0
+SKYW.US,D,20230907,000000,43.24,43.67,42.82,43.52,365297,0
+SKYW.US,D,20230908,000000,43.43,43.43,42.11,42.52,713435,0
+SKYW.US,D,20230911,000000,43.08,44.395,42.98,43.81,469590,0
+SKYW.US,D,20230912,000000,43.81,44.155,43.2,43.27,335058,0
+SKYW.US,D,20230913,000000,42.35,43.33,41.12,42.37,432566,0
+SKYW.US,D,20230914,000000,43.09,43.535,42.29,43.24,448409,0
+SKYW.US,D,20230915,000000,43.18,43.31,42.49,42.87,1928767,0
+SKYW.US,D,20230918,000000,42.89,43.19,41.78,41.79,398680,0
+SKYW.US,D,20230919,000000,41.97,42.53,41.14,41.79,356548,0
+SKYW.US,D,20230920,000000,42.15,42.54,41.48,41.52,334892,0
+SKYW.US,D,20230921,000000,41.1,42.29,40.95,42.17,291953,0
+SKYW.US,D,20230922,000000,42.37,42.38,41.68,41.93,198126,0
+SKYW.US,D,20230925,000000,41.65,42.54,41.65,41.98,383558,0
+SKYW.US,D,20230926,000000,41.96,42.46,40.91,41.47,291502,0
+SKYW.US,D,20230927,000000,41.74,42.465,41.455,42.13,221916,0
+SKYW.US,D,20230928,000000,42.08,43.745,41.95,42.88,357201,0
+SKYW.US,D,20230929,000000,43.11,43.44,41.91,41.94,249962,0
+SKYW.US,D,20231002,000000,41.76,42.23,41.04,41.24,376257,0
+SKYW.US,D,20231003,000000,41.06,41.41,39.45,40.22,425290,0
+SKYW.US,D,20231004,000000,40.29,42.11,40.29,41.44,316031,0
+SKYW.US,D,20231005,000000,41.49,41.755,41.1,41.32,233055,0
+SKYW.US,D,20231006,000000,40.85,42.37,40.84,41.58,291550,0
+SKYW.US,D,20231009,000000,40.84,41.44,39.95,41,267917,0
+SKYW.US,D,20231010,000000,41,41.86,40.68,40.71,293220,0
+SKYW.US,D,20231011,000000,40.71,41.8049,40.38,41.22,322485,0
+SKYW.US,D,20231012,000000,41.66,41.755,40.31,41.04,295525,0
+SKYW.US,D,20231013,000000,40.93,41.11,39.64,39.67,261389,0
+SKYW.US,D,20231016,000000,39.9,40.73,39.84,40,264780,0
+SKYW.US,D,20231017,000000,40.04,40.93,40.04,40.32,261998,0
+SKYW.US,D,20231018,000000,39.58,39.93,37.78,37.86,359489,0
+SKYW.US,D,20231019,000000,38.16,38.71,37.39,37.62,432557,0
+SKYW.US,D,20231020,000000,37.75,37.99,37.04,37.24,391981,0
+SKYW.US,D,20231023,000000,36.91,38.13,36.91,37.43,316428,0
+SKYW.US,D,20231024,000000,37.79,38.34,37.42,38.14,372060,0
+SKYW.US,D,20231025,000000,38.19,38.67,37.75,38.02,342800,0
+SKYW.US,D,20231026,000000,37.94,38.42,37.21,37.87,522414,0
+SKYW.US,D,20231027,000000,38.5,42.73,38.5,42.27,907966,0
+SKYW.US,D,20231030,000000,43,45.305,42.86,43.15,849635,0
+SKYW.US,D,20231031,000000,42.96,43.075,41.18,42.17,521933,0
+SKYW.US,D,20231101,000000,42.51,42.925,41.29,42.19,331282,0
+SKYW.US,D,20231102,000000,43.11,44.21,43.08,43.76,456967,0
+SKYW.US,D,20231103,000000,44.6,45.16,44.31,44.51,300301,0
+SKYW.US,D,20231106,000000,44.46,44.56,43.255,44.03,243217,0
+SKYW.US,D,20231107,000000,43.66,44.56,43.65,43.82,241680,0
+SKYW.US,D,20231108,000000,44.42,44.89,43.275,43.39,336827,0
+SKYW.US,D,20231109,000000,43.71,43.88,42.34,42.92,267985,0
+SKYW.US,D,20231110,000000,42.92,43.39,41.9625,42.74,322353,0
+SKYW.US,D,20231113,000000,42.26,43.7699,42.11,43.08,275201,0
+SKYW.US,D,20231114,000000,44.61,45.4,43.72,45.37,436104,0
+SKYW.US,D,20231115,000000,45.04,47.21,45.04,46.56,764700,0
+SKYW.US,D,20231116,000000,46.52,47.145,44.71,46.29,772609,0
+SKYW.US,D,20231117,000000,46.71,47.35,46.18,46.55,271340,0
+SKYW.US,D,20231120,000000,46.21,47.48,46.135,47.36,325760,0
+SKYW.US,D,20231121,000000,47.27,47.36,46.14,46.5,246360,0
+SKYW.US,D,20231122,000000,47.27,48.25,46.14,46.31,297734,0
+SKYW.US,D,20231124,000000,46.64,47.2,46.21,46.44,131699,0
+SKYW.US,D,20231127,000000,46.28,46.93,45.88,46.45,327254,0
+SKYW.US,D,20231128,000000,46.52,46.52,45.42,46.11,256904,0
+SKYW.US,D,20231129,000000,46.16,47.6199,45.97,46.05,268610,0
+SKYW.US,D,20231130,000000,46.14,47.41,45.988,47.28,295553,0
+SKYW.US,D,20231201,000000,47.06,48.53,46.76,48.2,338555,0
+SKYW.US,D,20231204,000000,48.09,49.98,48.09,49.56,526329,0
+SKYW.US,D,20231205,000000,49.05,49.2,47.86,49.19,431671,0
+SKYW.US,D,20231206,000000,49.81,50.48,48.28,48.38,332193,0
+SKYW.US,D,20231207,000000,48.73,49.22,47.58,48.39,391188,0
+SKYW.US,D,20231208,000000,48.34,49.245,48.15,49.01,591221,0
+SKYW.US,D,20231211,000000,48.86,48.86,47.32,48.68,361696,0
+SKYW.US,D,20231212,000000,48.5,49.675,48.42,48.98,519473,0
+SKYW.US,D,20231213,000000,48.9,49.95,47.33,49.88,468985,0
+SKYW.US,D,20231214,000000,50.25,51.06,48.65,49.01,450064,0
+SKYW.US,D,20231215,000000,49.23,49.5199,48.58,49.37,1977650,0
+SKYW.US,D,20231218,000000,49.37,50.87,49.03,50.34,403620,0
+SKYW.US,D,20231219,000000,50.62,51.87,50.6,51.13,320705,0
+SKYW.US,D,20231220,000000,51.2,52.32,50.34,50.35,345842,0
+SKYW.US,D,20231221,000000,51.13,51.648,50.6,50.83,211290,0
+SKYW.US,D,20231222,000000,50.73,52.2,50.73,51.7,263677,0
+SKYW.US,D,20231226,000000,51.7,52.29,51.05,51.96,230295,0
+SKYW.US,D,20231227,000000,52,53.13,51.91,52.61,301551,0
+SKYW.US,D,20231228,000000,52.55,53.76,52.55,52.87,282275,0
+SKYW.US,D,20231229,000000,52.67,52.82,51.87,52.2,256188,0
+SKYW.US,D,20240102,000000,51.86,52.4,50.5763,51.69,275584,0
+SKYW.US,D,20240103,000000,51.01,51.01,49.49,50.01,405617,0
+SKYW.US,D,20240104,000000,50.46,52.24,50.46,51.48,341417,0
+SKYW.US,D,20240105,000000,50.96,52.3499,50.96,51.21,281450,0
+SKYW.US,D,20240108,000000,51.34,52.105,50.73,51.64,274514,0
+SKYW.US,D,20240109,000000,51,51.4,50.33,50.35,193133,0
+SKYW.US,D,20240110,000000,50.37,50.7826,49.82,50.27,201073,0
+SKYW.US,D,20240111,000000,50.29,50.48,48.6,50.28,266036,0
+SKYW.US,D,20240112,000000,50.02,50.145,48.64,49.72,281811,0
+SKYW.US,D,20240116,000000,49.12,49.415,48.28,49.22,301660,0
+SKYW.US,D,20240117,000000,48.43,49.49,48.43,48.82,237298,0
+SKYW.US,D,20240118,000000,49.01,50.08,48.6783,49.75,295863,0
+SKYW.US,D,20240119,000000,50,50,48.42,49.74,286849,0
+SKYW.US,D,20240122,000000,50,51.1,49.8044,50.81,338572,0
+SKYW.US,D,20240123,000000,51.8,52.58,50.885,51.05,279047,0
+SKYW.US,D,20240124,000000,51.79,52.465,51.435,51.66,324586,0
+SKYW.US,D,20240125,000000,52.84,53.8,52.35,52.69,375505,0
+SKYW.US,D,20240126,000000,53,54.63,53,54.08,464320,0
+SKYW.US,D,20240129,000000,54.35,54.57,53.715,54.55,203898,0
+SKYW.US,D,20240130,000000,54.34,54.88,53.83,54.75,284532,0
+SKYW.US,D,20240131,000000,54.57,54.93,53.13,53.26,410348,0
+SKYW.US,D,20240201,000000,53.51,54.21,52.7796,54.09,504693,0
+SKYW.US,D,20240202,000000,54.96,59.11,53.68,58.51,955298,0
+SKYW.US,D,20240205,000000,59.19,60.4,58.65,59.62,848889,0
+SKYW.US,D,20240206,000000,59.32,60.14,58.87,59.57,617565,0
+SKYW.US,D,20240207,000000,59.69,60.51,58.675,59.33,621420,0
+SKYW.US,D,20240208,000000,59.72,60.205,59.08,59.69,504309,0
+SKYW.US,D,20240209,000000,59.69,60.1,58.71,59.32,311118,0
+SKYW.US,D,20240212,000000,59.63,60.7,59.13,59.77,531610,0
+SKYW.US,D,20240213,000000,58.7,59.99,57.15,59.22,487884,0
+SKYW.US,D,20240214,000000,60,60.1989,58.47,59.27,322354,0
+SKYW.US,D,20240215,000000,59.62,59.71,58.3426,58.92,242947,0
+SKYW.US,D,20240216,000000,58.35,59.665,57.62,59.07,337704,0
+SKYW.US,D,20240220,000000,58.77,61.27,58.5843,60.76,1413611,0
+SKYW.US,D,20240221,000000,60.38,60.6546,59.08,59.96,443154,0
+SKYW.US,D,20240222,000000,60.28,61.4,59.92,61.04,431679,0
+SKYW.US,D,20240223,000000,60.95,61.02,59.92,60.49,407207,0
+SKYW.US,D,20240226,000000,60.3,61.5,60.19,61.09,476833,0
+SKYW.US,D,20240227,000000,61.69,62.445,61.12,61.56,387530,0
+SKYW.US,D,20240228,000000,61.09,62.51,61.09,61.56,556212,0
+SKYW.US,D,20240229,000000,62,64.405,61.6,64.22,616355,0
+SKYW.US,D,20240301,000000,64.9,65.885,63.88,64.7,440978,0
+SKYW.US,D,20240304,000000,64.7,67.07,64.3616,65.33,683152,0
+SKYW.US,D,20240305,000000,65.1,66.6,64.74,66.5,491550,0
+SKYW.US,D,20240306,000000,66.6,68.34,66.25,67.63,514614,0
+SKYW.US,D,20240307,000000,67.93,68.44,67.53,68.24,340864,0
+SKYW.US,D,20240308,000000,68.45,69.16,67.25,67.59,559848,0
+SKYW.US,D,20240311,000000,67.54,67.65,65.5301,66.67,306480,0
+SKYW.US,D,20240312,000000,66.19,67.755,65.28,67.43,417710,0
+SKYW.US,D,20240313,000000,67.28,68.06,66.72,67.64,454057,0
+SKYW.US,D,20240314,000000,67.26,67.49,65.32,66.13,618664,0
+SKYW.US,D,20240315,000000,65.8,67.46,65.715,66.34,4979399,0
+SKYW.US,D,20240318,000000,66.4,67.85,65.29,65.51,661505,0
+SKYW.US,D,20240319,000000,65,65.665,64.3,65.24,435827,0
+SKYW.US,D,20240320,000000,65.24,67.4,64.735,67.3,453583,0
+SKYW.US,D,20240321,000000,67.37,68.47,66.95,68.42,353533,0
+SKYW.US,D,20240322,000000,68.29,68.42,66.985,67.14,301181,0
+SKYW.US,D,20240325,000000,66.91,68.53,66.58,68.29,273943,0
+SKYW.US,D,20240326,000000,68.34,69.6,68.05,68.28,305252,0
+SKYW.US,D,20240327,000000,68.79,69.68,68.185,69.48,322417,0
+SKYW.US,D,20240328,000000,69.49,70.3299,68.77,69.08,353180,0
+SKYW.US,D,20240401,000000,69.07,69.59,68.48,68.74,288676,0
+SKYW.US,D,20240402,000000,68,68.4,66.71,68.39,377353,0
+SKYW.US,D,20240403,000000,67.77,69.3299,67.77,69.06,292802,0
+SKYW.US,D,20240404,000000,69.38,69.97,67.35,67.97,305231,0
+SKYW.US,D,20240405,000000,68.68,69.27,68.595,69.22,362831,0
+SKYW.US,D,20240408,000000,69.5,71.155,69.32,70.74,431508,0
+SKYW.US,D,20240409,000000,70.55,70.705,68.01,69.48,331535,0
+SKYW.US,D,20240410,000000,69.69,70.6,67.5,67.66,351714,0
+SKYW.US,D,20240411,000000,67.92,68.89,66.74,68.89,276640,0
+SKYW.US,D,20240412,000000,67.8,67.935,66.61,67.72,278205,0
+SKYW.US,D,20240415,000000,68,69.475,66.5011,66.9,351502,0
+SKYW.US,D,20240416,000000,66.62,66.8,64.65,66.69,349920,0
+SKYW.US,D,20240417,000000,67.79,68.53,66.015,66.73,276007,0
+SKYW.US,D,20240418,000000,67.38,69.275,67.005,68.03,630398,0
+SKYW.US,D,20240419,000000,67.85,69.75,67.75,69.13,515126,0
+SKYW.US,D,20240422,000000,69.46,71.8,69.3,71.38,457053,0
+SKYW.US,D,20240423,000000,71.11,74.52,70.2677,74.31,663781,0
+SKYW.US,D,20240424,000000,73.59,74.41,70.47,71.35,745886,0
+SKYW.US,D,20240425,000000,70.38,73.29,69.48,73.14,584158,0
+SKYW.US,D,20240426,000000,74.95,79.21,72.02,73.66,834088,0
+SKYW.US,D,20240429,000000,73.42,75.1,71.79,74.99,378404,0
+SKYW.US,D,20240430,000000,75.17,75.455,72.87,73.03,493537,0
+SKYW.US,D,20240501,000000,73.18,74.9699,72.61,73.27,303264,0
+SKYW.US,D,20240502,000000,73.96,75.33,73.49,74.98,363085,0
+SKYW.US,D,20240503,000000,76,76.72,75.01,75.33,317281,0
+SKYW.US,D,20240506,000000,75.81,77.0795,75.5903,76.99,264270,0
+SKYW.US,D,20240507,000000,76.4,77.56,75.83,76.58,253902,0
+SKYW.US,D,20240508,000000,76.77,77.7,76.55,77.06,265706,0
+SKYW.US,D,20240509,000000,76.86,77.92,76.5,77.55,207060,0
+SKYW.US,D,20240510,000000,78,79.56,77.26,77.79,287660,0
+SKYW.US,D,20240513,000000,78,78.8856,76.1,76.24,302199,0
+SKYW.US,D,20240514,000000,76.61,77.7,76.61,77.12,189351,0
+SKYW.US,D,20240515,000000,77.32,78.4,76.8185,77.04,220278,0
+SKYW.US,D,20240516,000000,77.1,77.4572,76.1,76.77,225752,0
+SKYW.US,D,20240517,000000,77.35,78.49,76.17,76.27,261240,0
+SKYW.US,D,20240520,000000,75.96,77.34,75.27,75.33,320386,0
+SKYW.US,D,20240521,000000,75.01,76.38,74.1795,76.04,249751,0
+SKYW.US,D,20240522,000000,75.86,76.59,73.5,73.96,313299,0
+SKYW.US,D,20240523,000000,74.66,74.76,72.85,73.6,383962,0
+SKYW.US,D,20240524,000000,74,75.14,73.6,75.05,238693,0
+SKYW.US,D,20240528,000000,74.12,74.9799,71.85,72.25,403160,0
+SKYW.US,D,20240529,000000,70.89,72.745,68.61,72.46,359534,0
+SKYW.US,D,20240530,000000,73,73.3772,71.69,72.3,394612,0
+SKYW.US,D,20240531,000000,72.5,74.8,72.21,74.67,409353,0
+SKYW.US,D,20240603,000000,80.005,81.795,77.63,79.41,1011915,0
+SKYW.US,D,20240604,000000,80.89,84.58,78.38,78.63,968077,0
+SKYW.US,D,20240605,000000,79.14,82.185,78.2167,80.79,429674,0
+SKYW.US,D,20240606,000000,81.1,82.19,78.28,78.33,410416,0
+SKYW.US,D,20240607,000000,78.01,79.6294,77.5,78.59,379894,0
+SKYW.US,D,20240610,000000,78.2,78.99,75.77,76.02,511001,0
+SKYW.US,D,20240611,000000,75.42,76.42,74.58,75.96,293883,0
+SKYW.US,D,20240612,000000,77.7,79.95,77.7,79.42,325253,0
+SKYW.US,D,20240613,000000,79.04,79.2,77.36,77.96,260696,0
+SKYW.US,D,20240614,000000,76.28,77.037,74.71,76.78,392071,0
+SKYW.US,D,20240617,000000,76.8,79.02,75.885,78.98,351641,0
+SKYW.US,D,20240618,000000,78.94,81.56,78.72,81.42,391490,0
+SKYW.US,D,20240620,000000,81.25,81.79,79.075,79.76,312966,0
+SKYW.US,D,20240621,000000,79.75,80.29,77.73,79.44,1251643,0
+SKYW.US,D,20240624,000000,79.51,80.93,79.48,80.15,287715,0
+SKYW.US,D,20240625,000000,80.16,81.31,79.5,81.23,201537,0
+SKYW.US,D,20240626,000000,80.51,81.276,79.54,80.61,268340,0
+SKYW.US,D,20240627,000000,81,82.1,80.75,81.85,349321,0
+SKYW.US,D,20240628,000000,81.91,83.25,81,82.07,525004,0
+SKYW.US,D,20240701,000000,82.37,82.76,79.63,81.71,289986,0
+SKYW.US,D,20240702,000000,81.65,82.38,80.74,82.1,191818,0
+SKYW.US,D,20240703,000000,82.23,82.74,81.59,82.74,192155,0
+SKYW.US,D,20240705,000000,82.73,82.9799,80.67,81.95,201760,0
+SKYW.US,D,20240708,000000,82.75,84.125,82.27,83.6,312677,0
+SKYW.US,D,20240709,000000,83.86,84.675,83.41,83.91,228264,0
+SKYW.US,D,20240710,000000,84.26,84.51,82.74,83.75,208069,0
+SKYW.US,D,20240711,000000,83.19,83.78,80.03,83.6,429624,0
+SKYW.US,D,20240712,000000,83.6,84.14,82.3601,83.43,251173,0
+SKYW.US,D,20240715,000000,84.26,86.4599,83.89,84.39,382339,0
+SKYW.US,D,20240716,000000,85.32,87.86,85,87.62,364688,0
+SKYW.US,D,20240717,000000,86.88,87.57,83.85,84.18,586009,0
+SKYW.US,D,20240718,000000,84.14,85.385,81.21,82.535,368695,0
+SKYW.US,D,20240719,000000,82.96,83.3284,81.72,82.36,257382,0
+SKYW.US,D,20240722,000000,82.22,84.65,81.68,84.35,389745,0
+SKYW.US,D,20240723,000000,84.53,86.58,84.25,86.25,299195,0
+SKYW.US,D,20240724,000000,85.97,86.99,81.83,83.13,626878,0
+SKYW.US,D,20240725,000000,82.88,86.25,82.51,84.48,474211,0
+SKYW.US,D,20240726,000000,85.06,86.4,76.295,76.74,947488,0
+SKYW.US,D,20240729,000000,76.82,79.72,76.475,78.64,534578,0
+SKYW.US,D,20240730,000000,79.19,81.455,77.24,77.61,466837,0
+SKYW.US,D,20240731,000000,78.32,81.81,78.2,79.94,402342,0
+SKYW.US,D,20240801,000000,79.95,81.18,75.53,76.22,399184,0
+SKYW.US,D,20240802,000000,73.76,73.79,70.7401,71.81,459446,0
+SKYW.US,D,20240805,000000,65.61,69.92,64.61,68.08,533550,0
+SKYW.US,D,20240806,000000,69.11,73.11,68.32,72.32,492973,0
+SKYW.US,D,20240807,000000,73.77,74.29,70.325,70.45,314802,0
+SKYW.US,D,20240808,000000,71.89,73.54,71.09,73.38,247818,0
+SKYW.US,D,20240809,000000,73.46,73.9161,72.24,72.94,234831,0
+SKYW.US,D,20240812,000000,72.73,73.29,71.86,72.16,304213,0
+SKYW.US,D,20240813,000000,72.58,73.345,72.34,72.97,271460,0
+SKYW.US,D,20240814,000000,73.48,73.95,72.06,72.13,237712,0
+SKYW.US,D,20240815,000000,74.07,75.99,73.41,74.42,319633,0
+SKYW.US,D,20240816,000000,74.42,74.765,72.09,72.49,552243,0
+SKYW.US,D,20240819,000000,72.85,74.185,72.5,73.93,344582,0
+SKYW.US,D,20240820,000000,73.74,73.9199,72.55,73.14,232770,0
+SKYW.US,D,20240821,000000,73.5,74.68,73.1704,74.44,218770,0
+SKYW.US,D,20240822,000000,74.45,75.2597,73.735,74.41,192197,0
+SKYW.US,D,20240823,000000,74.95,76.68,74.72,76.29,214125,0
+SKYW.US,D,20240826,000000,76.46,76.865,75.25,75.68,318608,0
+SKYW.US,D,20240827,000000,75.68,76.1,75,75.46,203508,0
+SKYW.US,D,20240828,000000,75,75.69,74.345,74.38,170814,0
+SKYW.US,D,20240829,000000,75.09,76.69,74.8215,75.87,203638,0
+SKYW.US,D,20240830,000000,76.34,77.67,76.015,77.54,226480,0
+SKYW.US,D,20240903,000000,76.76,77.47,75.24,75.3,293742,0
+SKYW.US,D,20240904,000000,74.98,75.83,74.097,74.84,140426,0
+SKYW.US,D,20240905,000000,75.35,76.9999,74.805,75.41,339385,0
+SKYW.US,D,20240906,000000,75.15,76.45,75.04,75.48,301230,0
+SKYW.US,D,20240909,000000,76.25,77.215,75.59,75.93,391617,0
+SKYW.US,D,20240910,000000,76.18,76.44,74.11,74.71,387888,0
+SKYW.US,D,20240911,000000,74.09,74.91,72.7,74.45,332278,0
+SKYW.US,D,20240912,000000,75.45,76.4379,73.91,75.4,398498,0
+SKYW.US,D,20240913,000000,76.85,79.06,76.4,78.26,474559,0
+SKYW.US,D,20240916,000000,78.39,79.73,78,79.62,260987,0
+SKYW.US,D,20240917,000000,80,81.485,78.375,78.87,438567,0
+SKYW.US,D,20240918,000000,79,81.535,78.56,80.01,287423,0
+SKYW.US,D,20240919,000000,82,83.18,80.47,81.02,398144,0
+SKYW.US,D,20240920,000000,80.63,82.26,79.4755,81.89,999244,0
+SKYW.US,D,20240923,000000,82.07,83,81.3101,82.205,219418,0
+SKYW.US,D,20240924,000000,82.02,84.025,82.02,83.59,220264,0
+SKYW.US,D,20240925,000000,83.91,84.29,81.91,82.06,423410,0
+SKYW.US,D,20240926,000000,84,84.84,82.45,83.9,648669,0
+SKYW.US,D,20240927,000000,84.07,85.23,82.6401,84.28,320531,0
+SKYW.US,D,20240930,000000,83.82,85.3,83.56,85.02,287550,0
+SKYW.US,D,20241001,000000,84.62,84.99,82.9906,83.98,221653,0
+SKYW.US,D,20241002,000000,83.41,85.13,83,84.73,217453,0
+SKYW.US,D,20241003,000000,84.39,85.31,82.81,83.51,160202,0
+SKYW.US,D,20241004,000000,84.17,86,83.87,85.17,339048,0
+SKYW.US,D,20241007,000000,85.02,86.2482,84.51,85.58,235860,0
+SKYW.US,D,20241008,000000,86.61,87.8,86.21,86.57,307928,0
+SKYW.US,D,20241009,000000,87.16,88.89,86.74,87.35,299170,0
+SKYW.US,D,20241010,000000,86.24,88.73,86,88.68,308944,0
+SKYW.US,D,20241011,000000,88.68,91.49,88.68,91.32,272024,0
+SKYW.US,D,20241014,000000,91.96,93.01,91.19,92.74,311946,0
+SKYW.US,D,20241015,000000,93.25,93.8951,92.06,92.6,329851,0
+SKYW.US,D,20241016,000000,93,96.82,93,96.12,369273,0
+SKYW.US,D,20241017,000000,96.22,96.65,94.48,94.63,463121,0
+SKYW.US,D,20241018,000000,94.7,96.4662,93.405,95.79,241876,0
+SKYW.US,D,20241021,000000,95.03,96.19,94.87,95.58,229434,0
+SKYW.US,D,20241022,000000,95.33,95.8368,94.75,94.81,198213,0
+SKYW.US,D,20241023,000000,93.92,94.56,92.64,93.32,314679,0
+SKYW.US,D,20241024,000000,93.53,94,92.27,92.81,334450,0
+SKYW.US,D,20241025,000000,93.3,94.495,92.93,94.01,294315,0
+SKYW.US,D,20241028,000000,95.2,96.17,94.76,94.82,233040,0
+SKYW.US,D,20241029,000000,94.3,96.7,93.745,95.92,387779,0
+SKYW.US,D,20241030,000000,95.21,97.66,95.21,96.53,379721,0
+SKYW.US,D,20241031,000000,96,97.99,95.09,95.2,579521,0
+SKYW.US,D,20241101,000000,99.43,103.4899,97,101.33,691431,0
+SKYW.US,D,20241104,000000,100.55,101.27,98.0001,99.24,513597,0
+SKYW.US,D,20241105,000000,100.44,105.99,100.44,104.23,502387,0
+SKYW.US,D,20241106,000000,110.98,113.62,109.32,112.42,639329,0
+SKYW.US,D,20241107,000000,112.01,115.0346,110.97,111.57,414630,0
+SKYW.US,D,20241108,000000,110.68,113.2715,110.5,112.9,414331,0
+SKYW.US,D,20241111,000000,114.15,116.47,113.77,114.16,377904,0
+SKYW.US,D,20241112,000000,113.97,115.4366,111.2,112.27,423757,0
+SKYW.US,D,20241113,000000,113,114.475,111.73,111.97,273702,0
+SKYW.US,D,20241114,000000,112.57,113.36,110.06,110.81,302914,0
+SKYW.US,D,20241115,000000,111.19,112.86,109.59,111.33,316732,0
+SKYW.US,D,20241118,000000,111.69,112.19,109.2601,109.5,261607,0
+SKYW.US,D,20241119,000000,107.36,110.41,106.01,109.89,258646,0
+SKYW.US,D,20241120,000000,109.34,110.13,107.3,108.98,215893,0
+SKYW.US,D,20241121,000000,109.86,110.73,108.86,109.56,236454,0
+SKYW.US,D,20241122,000000,109.58,112.19,109.38,111.9,256016,0
+SKYW.US,D,20241125,000000,112.87,116.065,112.87,114.19,426849,0
+SKYW.US,D,20241126,000000,113.84,115.83,113.84,115.11,309500,0
+SKYW.US,D,20241127,000000,115.9,117.51,112.69,113.96,237619,0
+SKYW.US,D,20241129,000000,115.81,115.81,114.18,114.74,162493,0
+SKYW.US,D,20241202,000000,114.22,115.89,113.3901,114.43,407432,0
+SKYW.US,D,20241203,000000,114.78,115.99,110.55,112.19,480254,0
+SKYW.US,D,20241204,000000,113.03,114.34,111.97,113.33,225608,0
+SKYW.US,D,20241205,000000,114.78,116.79,113.15,113.27,267350,0
+SKYW.US,D,20241206,000000,113.92,114.525,109.03,109.58,351508,0
+SKYW.US,D,20241209,000000,109.71,110.5517,105.15,106.2,328345,0
+SKYW.US,D,20241210,000000,106.82,108.45,106.22,106.93,380511,0
+SKYW.US,D,20241211,000000,108.15,110.43,107.53,109.51,409008,0
+SKYW.US,D,20241212,000000,109.26,110.2026,107.07,107.24,263628,0
+SKYW.US,D,20241213,000000,107.45,107.72,105.9,106.6,247045,0
+SKYW.US,D,20241216,000000,106.67,106.67,102.2046,105.42,410461,0
+SKYW.US,D,20241217,000000,104.88,105.42,102.64,103.33,309066,0
+SKYW.US,D,20241218,000000,103.64,105.3,98.37,99.4,392330,0
+SKYW.US,D,20241219,000000,101.07,102.99,100.31,102.38,419219,0
+SKYW.US,D,20241220,000000,100.51,103.15,100.4058,101.8,1687417,0
+SKYW.US,D,20241223,000000,101.52,102.6,100.05,102.17,262005,0
+SKYW.US,D,20241224,000000,102.17,103.39,101.64,103.33,82613,0
+SKYW.US,D,20241226,000000,102.38,104.255,102,103.77,157435,0
+SKYW.US,D,20241227,000000,102.33,102.87,100.62,101.26,145462,0
+SKYW.US,D,20241230,000000,100.34,101.68,98.87,100.75,246721,0
+SKYW.US,D,20241231,000000,100.93,102.22,99.89,100.13,286619,0
+SKYW.US,D,20250102,000000,100.28,102.07,99.86,101.08,231406,0
+SKYW.US,D,20250103,000000,101.35,103.73,99.65,103.73,285895,0
+SKYW.US,D,20250106,000000,104.33,107.56,104.33,107.51,360350,0
+SKYW.US,D,20250107,000000,107.65,108.94,104.06,107.84,396183,0
+SKYW.US,D,20250108,000000,107.07,111.09,105.6,111.04,410806,0
+SKYW.US,D,20250110,000000,111.04,113.04,109.36,111.08,327549,0
+SKYW.US,D,20250113,000000,108.83,108.99,103.7736,106.52,344481,0
+SKYW.US,D,20250114,000000,107.2,110.09,106.95,109,320083,0
+SKYW.US,D,20250115,000000,110.5,111.485,109.05,109.9,199169,0
+SKYW.US,D,20250116,000000,110.04,110.2875,108.635,108.97,400835,0
+SKYW.US,D,20250117,000000,110.8,110.8,109.07,109.29,260488,0
+SKYW.US,D,20250121,000000,110.98,114.905,110.49,114.8,310295,0
+SKYW.US,D,20250122,000000,116.53,117.068,114.1148,116.06,408038,0
+SKYW.US,D,20250123,000000,115.67,116.28,113.68,114.22,255423,0
+SKYW.US,D,20250124,000000,113.42,114.7312,111.4961,114.11,211857,0
+SKYW.US,D,20250127,000000,112.5,114.4,111.125,113.51,346826,0
+SKYW.US,D,20250128,000000,112.49,115.29,110.22,114.7,264621,0
+SKYW.US,D,20250129,000000,114.97,119.36,114.71,115.83,482225,0
+SKYW.US,D,20250130,000000,115.64,117.51,112,116.76,494535,0
+SKYW.US,D,20250131,000000,122,135.5699,120.02,120.92,1206147,0
+SKYW.US,D,20250203,000000,116.51,120.67,113.15,118.19,609787,0
+SKYW.US,D,20250204,000000,119.27,121.5533,118.16,118.96,380814,0
+SKYW.US,D,20250205,000000,118.96,119.96,117.1313,118.3,554354,0
+SKYW.US,D,20250206,000000,119,119.77,114.85,116.17,371010,0
+SKYW.US,D,20250207,000000,116.31,117.73,115.47,116.76,296745,0
+SKYW.US,D,20250210,000000,116.81,116.81,111.335,113.32,576729,0
+SKYW.US,D,20250211,000000,112.23,113.36,109.46,110.16,314933,0
+SKYW.US,D,20250212,000000,108.42,111.95,107.02,110.82,363573,0
+SKYW.US,D,20250213,000000,110.57,112.8214,105.975,108.79,431180,0
+SKYW.US,D,20250214,000000,108.98,110.32,108.15,110.27,235565,0
+SKYW.US,D,20250218,000000,110.35,111.8475,103.3,104.23,658907,0
+SKYW.US,D,20250219,000000,102.77,103.825,100.82,100.94,451827,0
+SKYW.US,D,20250220,000000,100.8,101.68,99.22,101.01,578878,0
+SKYW.US,D,20250221,000000,102.79,102.79,96.03,96.65,456269,0
+SKYW.US,D,20250224,000000,97.88,98.59,95.82,96.25,459489,0
+SKYW.US,D,20250225,000000,96.44,98.55,95.9,97.86,606886,0
+SKYW.US,D,20250226,000000,98.34,101.35,98.34,100.68,565373,0
+SKYW.US,D,20250227,000000,100.84,101.34,97.62,97.94,366811,0
+SKYW.US,D,20250228,000000,97.5,99.4,97.1,98.91,397201,0
+SKYW.US,D,20250303,000000,99.44,101.47,95.205,96.45,418773,0
+SKYW.US,D,20250304,000000,93.26,93.99,89.05,91.19,766620,0
+SKYW.US,D,20250305,000000,91.49,93.5,90.95,92.91,466449,0
+SKYW.US,D,20250306,000000,91.69,92.23,88.58,89.14,506727,0
+SKYW.US,D,20250307,000000,88.33,89.23,85.35,88.07,645533,0
+SKYW.US,D,20250310,000000,85.63,85.705,80.37,81.46,832730,0
+SKYW.US,D,20250311,000000,81.46,85.17,80.76,83.48,683568,0
+SKYW.US,D,20250312,000000,84.95,86.09,81,82.99,654683,0
+SKYW.US,D,20250313,000000,83.17,84.71,81.15,83.9,461691,0
+SKYW.US,D,20250314,000000,84.6,87.6,83.535,87.33,466757,0
+SKYW.US,D,20250317,000000,86.04,89.1,86.025,88.37,491693,0
+SKYW.US,D,20250318,000000,87.74,87.89,85.16,86.81,610199,0
+SKYW.US,D,20250319,000000,86.82,91,86.6801,90.45,456716,0
+SKYW.US,D,20250320,000000,88.48,91.3,88.48,90.39,401823,0
+SKYW.US,D,20250321,000000,88.93,91.6079,88.42,91.12,2060307,0
+SKYW.US,D,20250324,000000,93,95.85,92.615,95.59,656187,0
+SKYW.US,D,20250325,000000,95.96,96.81,93.95,94.16,406131,0
+SKYW.US,D,20250326,000000,94.24,94.715,92.13,93.32,310542,0
+SKYW.US,D,20250327,000000,93.13,93.13,90.46,90.65,359528,0
+SKYW.US,D,20250328,000000,90.74,90.745,87.53,88.76,410795,0
+SKYW.US,D,20250331,000000,86.47,87.9,83.9,87.37,534270,0
+SKYW.US,D,20250401,000000,86.6,88.46,85.1067,88.1,434238,0
+SKYW.US,D,20250402,000000,85.9,91.02,85.83,90.83,373325,0
+SKYW.US,D,20250403,000000,84.43,86,83.15,84.52,518535,0
+SKYW.US,D,20250404,000000,79.7,81.55,76.8047,80.23,647032,0
+SKYW.US,D,20250407,000000,76.13,84.39,74.7044,79.64,689620,0
+SKYW.US,D,20250408,000000,84.35,85.195,78.14,79.41,596390,0
+SKYW.US,D,20250409,000000,78.96,92.18,78.72,90.29,737005,0
+SKYW.US,D,20250410,000000,86.92,87.3,83.24,84.67,431568,0
+SKYW.US,D,20250411,000000,84.59,86.465,83.15,86.31,362544,0
+SKYW.US,D,20250414,000000,88.05,88.05,84.685,85.1,332805,0
+SKYW.US,D,20250415,000000,85.02,87.9,85.02,85.48,543757,0
+SKYW.US,D,20250416,000000,86,86.67,83.72,85.71,356572,0
+SKYW.US,D,20250417,000000,85.61,86.61,84.5,85.38,300637,0
+SKYW.US,D,20250421,000000,84.07,85.07,82.1423,83.45,296170,0
+SKYW.US,D,20250422,000000,84.94,86.45,83.98,85.63,368169,0
+SKYW.US,D,20250423,000000,89.76,92.84,86.94,86.99,480584,0
+SKYW.US,D,20250424,000000,85.17,89.5,85.17,89.1,584901,0
+SKYW.US,D,20250425,000000,85.41,90.49,85.4001,87.92,517225,0
+SKYW.US,D,20250428,000000,87.94,89.45,86.92,87.79,359286,0
+SKYW.US,D,20250429,000000,87.47,89.13,86.51,88.52,298804,0
+SKYW.US,D,20250430,000000,87,89.6,85.89,89.17,371456,0
+SKYW.US,D,20250501,000000,89.28,91.09,88.8,90.18,411460,0
+SKYW.US,D,20250502,000000,91.96,95.35,91.96,93.81,416757,0
+SKYW.US,D,20250505,000000,92.92,96.9,91.76,94.39,332459,0
+SKYW.US,D,20250506,000000,92.69,94.87,91.5,94.07,229028,0
+SKYW.US,D,20250507,000000,97.23,98.4838,96.205,97.02,369500,0
+SKYW.US,D,20250508,000000,98.8,101.54,98.03,100.03,337386,0
+SKYW.US,D,20250509,000000,100.75,101.88,98.8848,99.54,262880,0
+SKYW.US,D,20250512,000000,106.11,106.11,100.94,101.96,379674,0
+SKYW.US,D,20250513,000000,101.7,104.56,101.2485,103.84,381121,0
+SKYW.US,D,20250514,000000,103.31,104.885,101.785,102.28,440396,0
+SKYW.US,D,20250515,000000,102.47,102.675,101.5,101.71,264996,0
+SKYW.US,D,20250516,000000,101.97,103.3099,101.17,102.67,289372,0
+SKYW.US,D,20250519,000000,102.21,102.86,100.464,101.85,208163,0
+SKYW.US,D,20250520,000000,101.27,102.02,100,100.65,178059,0
+SKYW.US,D,20250521,000000,99.34,99.955,97.485,98.34,259757,0
+SKYW.US,D,20250522,000000,98.09,99.35,97.73,98.65,193917,0
+SKYW.US,D,20250523,000000,96.33,98.47,96.2331,97.92,162895,0
+SKYW.US,D,20250527,000000,99.56,101.795,99.116,101.65,346023,0
+SKYW.US,D,20250528,000000,101.42,102,100.4501,101.52,306092,0
+SKYW.US,D,20250529,000000,101.9,103,101.7,102.35,251439,0
+SKYW.US,D,20250530,000000,101.1,102.05,100.31,101.45,352355,0
+SKYW.US,D,20250602,000000,100.81,103.43,99.835,103.33,273336,0
+SKYW.US,D,20250603,000000,103.38,104.55,102.305,103.49,365532,0
+SKYW.US,D,20250604,000000,103.31,103.7475,100.455,100.65,289768,0
+SKYW.US,D,20250605,000000,100.24,102.07,99.9946,100.84,302180,0
+SKYW.US,D,20250606,000000,102.43,103.48,101.44,103.26,185823,0
+SKYW.US,D,20250609,000000,103.67,104.125,102.51,102.95,223294,0
+SKYW.US,D,20250610,000000,103.7,104,101.64,102.81,231487,0
+SKYW.US,D,20250611,000000,102.88,104.59,99.75,99.96,211614,0
+SKYW.US,D,20250612,000000,99.41,99.41,97.23,98.96,195556,0
+SKYW.US,D,20250613,000000,95.91,97.5,95.22,95.81,253869,0
+SKYW.US,D,20250616,000000,97.07,98.61,96.595,97.91,234453,0
+SKYW.US,D,20250617,000000,96.39,97.835,95.465,96.43,219185,0
+SKYW.US,D,20250618,000000,96.02,97.64,95.6804,96.87,192426,0
+SKYW.US,D,20250620,000000,96.94,97.73,95.11,95.22,376988,0
+SKYW.US,D,20250623,000000,95.06,98.015,93.28,97.79,258637,0
+SKYW.US,D,20250624,000000,99.39,101,98.5101,100.27,194343,0
+SKYW.US,D,20250625,000000,100.2,100.92,98.68,99.09,206241,0
+SKYW.US,D,20250626,000000,100.17,101.15,99.57,101,175514,0
+SKYW.US,D,20250627,000000,101.27,104.085,100.9775,103.4,563492,0
+SKYW.US,D,20250630,000000,103.89,104.31,102.2043,102.97,631916,0
+SKYW.US,D,20250701,000000,104.46,105.5,103.38,104.1,340707,0
+SKYW.US,D,20250702,000000,104.16,105.6891,102.625,105.66,313374,0
+SKYW.US,D,20250703,000000,105.79,108.48,105.38,107.78,242898,0
+SKYW.US,D,20250707,000000,107.16,109.075,106.3511,107.46,354461,0
+SKYW.US,D,20250708,000000,108.31,110.2,106.4601,106.68,349594,0
+SKYW.US,D,20250709,000000,107.62,108.985,105.97,106.86,286580,0
+SKYW.US,D,20250710,000000,109.92,115.3999,109.74,113.61,525719,0
+SKYW.US,D,20250711,000000,112.82,112.86,110.0001,111.76,339844,0
+SKYW.US,D,20250714,000000,111.79,113,110.0461,112.75,288909,0
+SKYW.US,D,20250715,000000,112.73,113,110.82,111.26,242921,0
+SKYW.US,D,20250716,000000,112.57,113.14,109.34,111.03,371281,0
+SKYW.US,D,20250717,000000,111.64,114.94,111.64,114.51,561752,0
+SKYW.US,D,20250718,000000,115.1,115.1,112.13,113.15,416851,0
+SKYW.US,D,20250721,000000,113.5,113.74,112.32,112.44,247559,0
+SKYW.US,D,20250722,000000,112.1,113.64,110.85,112.59,291974,0
+SKYW.US,D,20250723,000000,113.8,114.465,113.06,113.46,384587,0
+SKYW.US,D,20250724,000000,112.23,113.17,109.57,111.17,636588,0
+SKYW.US,D,20250725,000000,111.4,114.25,108.2333,112.3,993683,0
+SKYW.US,D,20250728,000000,114.29,119.1255,113.7054,117.52,782909,0
+SKYW.US,D,20250729,000000,119,119.435,116.1,116.63,451965,0
+SKYW.US,D,20250730,000000,117.47,118.22,115.915,116.66,432059,0
+SKYW.US,D,20250731,000000,116.39,117.61,115.1,115.96,306977,0
+SKYW.US,D,20250801,000000,113.13,113.23,108.1901,109.11,415164,0
+SKYW.US,D,20250804,000000,110.5,110.6,109,109.69,298415,0
+SKYW.US,D,20250805,000000,110.71,111.771,107.2401,109.21,308447,0
+SKYW.US,D,20250806,000000,109.7,112.72,108.736,112.34,274734,0
+SKYW.US,D,20250807,000000,112.91,113.43,110.3,111.78,195807,0
+SKYW.US,D,20250808,000000,112.47,112.47,110,110.81,233389,0
+SKYW.US,D,20250811,000000,110.27,111.005,109.0601,109.6,246485,0
+SKYW.US,D,20250812,000000,111,117.61,111,117.28,321889,0
+SKYW.US,D,20250813,000000,117.66,119.43,116.76,118.61,306643,0
+SKYW.US,D,20250814,000000,117.35,118.265,115.79,116.67,207479,0
+SKYW.US,D,20250815,000000,117.46,118.18,115.44,116.5,241926,0
+SKYW.US,D,20250818,000000,116.17,118.37,116.07,117.44,201328,0
+SKYW.US,D,20250819,000000,116.83,118.505,116.06,116.16,188697,0
+SKYW.US,D,20250820,000000,115.84,115.97,113.11,113.44,251657,0
+SKYW.US,D,20250821,000000,113.46,114.7275,112.2,114.47,282299,0
+SKYW.US,D,20250822,000000,115.19,119.99,114.7301,119.08,493526,0
+SKYW.US,D,20250825,000000,118.12,123.77,118.12,121.38,651850,0
+SKYW.US,D,20250826,000000,121.87,123.94,121.55,123.72,463905,0
+SKYW.US,D,20250827,000000,122.52,123.8999,121.14,122.59,330900,0
+SKYW.US,D,20250828,000000,123.27,123.63,121.13,122.5,244034,0
+SKYW.US,D,20250829,000000,122.53,123.41,120.32,121.4,232773,0
+SKYW.US,D,20250902,000000,119.82,121.25,117.49,120.18,364248,0
+SKYW.US,D,20250903,000000,119.52,123.35,119.52,122.49,492913,0
+SKYW.US,D,20250904,000000,122.84,123.67,120.04,120.5,330578,0
+SKYW.US,D,20250905,000000,120.595,122.15,118.37,119.22,333580,0
+SKYW.US,D,20250908,000000,119.46,119.785,108.98,109.42,763151,0
+SKYW.US,D,20250909,000000,109.42,109.42,107.15,107.85,548108,0
+SKYW.US,D,20250910,000000,107.65,110.28,107.65,108.14,354608,0
+SKYW.US,D,20250911,000000,108.85,109.51,106.8101,109.325,301433,0
+SKYW.US,D,20250912,000000,108.83,109.88,107.4,107.66,401811,0
+SKYW.US,D,20250915,000000,106.93,108.43,104.415,104.51,399280,0
+SKYW.US,D,20250916,000000,105.27,105.52,103.025,104.13,385355,0
+SKYW.US,D,20250917,000000,104.61,106.51,103.5,103.63,352259,0
+SKYW.US,D,20250918,000000,104.05,104.82,103.465,104.52,297467,0
+SKYW.US,D,20250919,000000,105.29,106.18,102.83,104.24,803783,0
+SKYW.US,D,20250922,000000,103.72,103.95,102,103.12,246435,0
+SKYW.US,D,20250923,000000,103.31,104.92,102.64,103.1,285496,0
+SKYW.US,D,20250924,000000,103.18,103.9865,102.65,102.91,338312,0
+SKYW.US,D,20250925,000000,102.49,102.49,100.56,101.62,242277,0
+SKYW.US,D,20250926,000000,102.15,103.18,101.5,101.8,201779,0
+SKYW.US,D,20250929,000000,102.44,103,100.5,101.12,305348,0
+SKYW.US,D,20250930,000000,101.2,101.62,99.1,100.62,488478,0
+SKYW.US,D,20251001,000000,102.67,102.67,100.365,100.9,461837,0
+SKYW.US,D,20251002,000000,100.58,101.155,99.16,100.07,387974,0
+SKYW.US,D,20251003,000000,99.57,101.135,98.76,100.02,329845,0
+SKYW.US,D,20251006,000000,100.84,101.02,98.76,100.34,296066,0
+SKYW.US,D,20251007,000000,100.68,100.995,98.6,99.24,308418,0
+SKYW.US,D,20251008,000000,99.69,100.1476,98.515,99.57,299857,0
+SKYW.US,D,20251009,000000,102,102.59,99.1,100.27,337546,0
+SKYW.US,D,20251010,000000,99.88,102,97.06,97.24,282035,0
+SKYW.US,D,20251013,000000,98.02,99.72,97.7,98.15,212732,0
+SKYW.US,D,20251014,000000,97,101.67,96.0001,101.06,230684,0
+SKYW.US,D,20251015,000000,101.14,102.02,100.785,101.89,237865,0
+SKYW.US,D,20251016,000000,101.76,102.07,98.575,100.37,256149,0
+SKYW.US,D,20251017,000000,100.16,101.2,98.98,99.07,230812,0
+SKYW.US,D,20251020,000000,99.43,101.76,98.92,101.27,174643,0
+SKYW.US,D,20251021,000000,100.69,102.32,100.69,101.6,160852,0
+SKYW.US,D,20251022,000000,101.7,102.42,100.44,100.62,202768,0
+SKYW.US,D,20251023,000000,101.05,101.3,98.74,99.05,157136,0
+SKYW.US,D,20251024,000000,99.59,101.03,99.59,100.35,168332,0
+SKYW.US,D,20251027,000000,100.0001,101.68,100.0001,101.11,280777,0
+SKYW.US,D,20251028,000000,100.67,101.11,98.305,98.62,292279,0
+SKYW.US,D,20251029,000000,98.14,99.65,95.81,96.61,275796,0
+SKYW.US,D,20251030,000000,96,97,94.9821,95.12,355574,0
+SKYW.US,D,20251031,000000,99.45,103,96.5,100.48,539029,0
+SKYW.US,D,20251103,000000,101.14,101.7,98.74,100.55,525403,0
+SKYW.US,D,20251104,000000,99,99,94.87,95.04,362131,0
+SKYW.US,D,20251105,000000,95.5,99,95.5,98.73,343097,0
+SKYW.US,D,20251106,000000,97.8,98.795,96.178,96.87,239187,0
+SKYW.US,D,20251107,000000,96.13,99.86,95.04,98.6,295188,0
+SKYW.US,D,20251110,000000,99.21,100.295,97.08,98.36,266720,0
+SKYW.US,D,20251111,000000,97.83,98.9321,96.6,97.13,285147,0
+SKYW.US,D,20251112,000000,97.64,101.45,97.62,100.96,323141,0
+SKYW.US,D,20251113,000000,99.92,101.54,98.6,98.86,215434,0
+SKYW.US,D,20251114,000000,97.18,98.32,96.205,96.6,188449,0
+SKYW.US,D,20251117,000000,96.69,96.69,92.605,92.97,222120,0
+SKYW.US,D,20251118,000000,92.28,94.57,92.01,93.67,266473,0
+SKYW.US,D,20251119,000000,94.55,95.01,92.655,93.17,218826,0
+SKYW.US,D,20251120,000000,94.98,95.07,91.84,92.53,321296,0
+SKYW.US,D,20251121,000000,92.99,96.51,92.99,95.39,292161,0
+SKYW.US,D,20251124,000000,95.34,97,94.88,96.19,237131,0
+SKYW.US,D,20251125,000000,96.97,100.06,96.94,99.34,265295,0
+SKYW.US,D,20251126,000000,98.86,102.75,98.86,101.22,466063,0
+SKYW.US,D,20251128,000000,101,102.33,99.52,101.52,140900,0
+SKYW.US,D,20251201,000000,99.56,101.15,98.73,99.29,303156,0
+SKYW.US,D,20251202,000000,100.21,101.5,99.035,100.91,388469,0
+SKYW.US,D,20251203,000000,101.09,103.5,100.9201,103.24,245227,0
+SKYW.US,D,20251204,000000,102.79,104.14,101.9,102.13,285273,0
+SKYW.US,D,20251205,000000,101.4,103.63,100.65,103.4,233608,0
+SKYW.US,D,20251208,000000,103.77,104.45,103.11,103.39,229534,0
+SKYW.US,D,20251209,000000,103.34,104.645,102.89,103.52,181068,0
+SKYW.US,D,20251210,000000,103.67,106.78,103.1,106.57,302078,0
+SKYW.US,D,20251211,000000,107,108.495,105.8101,107.44,241467,0
+SKYW.US,D,20251212,000000,107.67,108.7,105.19,105.84,286827,0
+SKYW.US,D,20251215,000000,106.23,107.82,103.32,103.44,515293,0
+SKYW.US,D,20251216,000000,104.12,106.09,102.5655,103.51,385349,0
+SKYW.US,D,20251217,000000,103.42,105.2695,101.56,101.9,315631,0
+SKYW.US,D,20251218,000000,103.33,105.27,103.165,104.28,328740,0
+SKYW.US,D,20251219,000000,104.23,105.27,103.891,104.1,689674,0
+SKYW.US,D,20251222,000000,103.42,105,103.18,104.49,186049,0
+SKYW.US,D,20251223,000000,103.95,104.11,102.04,102.35,201168,0
+SKYW.US,D,20251224,000000,102.21,103.54,102.01,102.91,99115,0
+SKYW.US,D,20251226,000000,102.93,102.99,101.985,102.75,106396,0
+SKYW.US,D,20251229,000000,102.75,103.02,100.45,100.625,205740,0
+SKYW.US,D,20251230,000000,100.24,101.49,99.97,101.03,280137,0
+SKYW.US,D,20251231,000000,101.05,101.37,100.36,100.41,251328,0
+SKYW.US,D,20260102,000000,100.52,101.63,99.835,101.2,137371,0
+SKYW.US,D,20260105,000000,101,105,101,103.51,246618,0
+SKYW.US,D,20260106,000000,103.13,103.18,100.6825,101.43,280173,0
+SKYW.US,D,20260107,000000,102.11,102.285,97.6425,97.78,252922,0
+SKYW.US,D,20260108,000000,97.07,98.96,96.7,98.7,298283,0
+SKYW.US,D,20260109,000000,99.35,101.64,98.58,100.67,255367,0
+SKYW.US,D,20260112,000000,100.1,100.14,98.08,98.55,235597,0
+SKYW.US,D,20260113,000000,97.87,99.839,96.345,96.94,257286,0
+SKYW.US,D,20260114,000000,96.94,97.5,95.23,96.3,257123,0
+SKYW.US,D,20260115,000000,96.48,100.22,96.43,100.11,203385,0
+SKYW.US,D,20260116,000000,100.29,100.81,98.56,99.71,259378,0
+SKYW.US,D,20260120,000000,97.52,99.32,96.7499,97.735,220503,0
+SKYW.US,D,20260121,000000,98.12,102.41,98.12,101.97,320505,0
+SKYW.US,D,20260122,000000,102.49,105.38,102.49,104.02,290553,0
+SKYW.US,D,20260123,000000,102.18,102.41,100.14,101.66,280062,0
+SKYW.US,D,20260126,000000,100.8,102.4,100.0424,100.67,338033,0
+SKYW.US,D,20260127,000000,101.22,101.22,97.985,98.2,199992,0
+SKYW.US,D,20260128,000000,98.99,100.46,97.1881,97.48,269987,0
+SKYW.US,D,20260129,000000,97.93,102.26,97.725,101.53,531236,0
+SKYW.US,D,20260130,000000,96.12,100.635,95.15,96.52,540369,0
+SKYW.US,D,20260202,000000,97.5,101.4,97.48,100.41,324177,0
+SKYW.US,D,20260203,000000,99.9,103.5,99.9,101.47,334715,0
+SKYW.US,D,20260204,000000,102.64,104,100.58,103.11,231110,0
+SKYW.US,D,20260205,000000,103.3,104.33,101.11,101.77,239035,0
+SKYW.US,D,20260206,000000,102.78,106.65,101.79,105.96,300274,0
+SKYW.US,D,20260209,000000,106.02,106.76,103.7719,105.57,289609,0
+SKYW.US,D,20260210,000000,104.73,106.847,104.68,105.79,216239,0
+SKYW.US,D,20260211,000000,106.19,107.76,103.5,104.54,198792,0
+SKYW.US,D,20260212,000000,105.52,107,101.83,104.02,260958,0
+SKYW.US,D,20260213,000000,103.93,105.27,102.35,104.17,182054,0
+SKYW.US,D,20260217,000000,104.24,107.75,104,107.43,217201,0
+SKYW.US,D,20260218,000000,107.43,109.72,104.385,105.2,278214,0
diff --git a/daily/us/nasdaq stocks/2/slab.us.txt b/daily/us/nasdaq stocks/2/slab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fe12482e3a183784090eb2b60633496e5a04cd3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slab.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLAB.US,D,20050225,000000,35.2,36.21,34.92,36.2,1299129,0
+SLAB.US,D,20050228,000000,35.82,36.4,34.67,35.1,1077056,0
+SLAB.US,D,20050301,000000,35.26,35.95,34.75,35.31,1131132,0
+SLAB.US,D,20050302,000000,34.82,35.67,34.53,35.33,941793,0
+SLAB.US,D,20050303,000000,35.4,35.48,34.39,34.83,977015,0
+SLAB.US,D,20050304,000000,35.18,35.6,34.29,34.89,1302379,0
+SLAB.US,D,20050307,000000,34.89,36.33,34.79,35.06,2374031,0
+SLAB.US,D,20050308,000000,34.89,35.93,33.7,34.03,2854607,0
+SLAB.US,D,20050309,000000,34.13,34.15,32.27,32.41,2295358,0
+SLAB.US,D,20050310,000000,32.4,32.79,31.22,32.49,1765786,0
+SLAB.US,D,20050311,000000,32.42,32.95,31.57,31.79,1397949,0
+SLAB.US,D,20050314,000000,31.75,32.08,31.38,31.46,842292,0
+SLAB.US,D,20050315,000000,31.6,31.75,30.86,31.05,879024,0
+SLAB.US,D,20050316,000000,30.75,31.38,30.71,30.82,1205067,0
+SLAB.US,D,20050317,000000,30.83,31.13,30.23,30.45,1262238,0
+SLAB.US,D,20050318,000000,30.43,30.59,29.28,29.39,1397542,0
+SLAB.US,D,20050321,000000,29.63,30.08,29.3,29.36,1237837,0
+SLAB.US,D,20050322,000000,29.4,30.1,29,29.02,1089636,0
+SLAB.US,D,20050323,000000,28.87,30.68,28.86,30.52,1762922,0
+SLAB.US,D,20050324,000000,30.83,30.83,29.9,29.9,991496,0
+SLAB.US,D,20050328,000000,29.89,30.51,29.87,30,748840,0
+SLAB.US,D,20050329,000000,29.85,30.15,28.75,29,1048066,0
+SLAB.US,D,20050330,000000,29.14,29.93,29.12,29.73,860900,0
+SLAB.US,D,20050331,000000,29.63,29.98,29.44,29.71,888864,0
+SLAB.US,D,20050401,000000,29.84,30.2,29.6,29.85,1508133,0
+SLAB.US,D,20050404,000000,29.94,30.13,29.42,29.93,1071331,0
+SLAB.US,D,20050405,000000,29.96,29.96,28.88,29.06,966830,0
+SLAB.US,D,20050406,000000,29.36,29.36,28.55,28.57,976748,0
+SLAB.US,D,20050407,000000,28.55,29,28.42,28.95,1066842,0
+SLAB.US,D,20050408,000000,28.9,29.36,28.81,28.81,761637,0
+SLAB.US,D,20050411,000000,28.74,29.15,28.16,28.35,798187,0
+SLAB.US,D,20050412,000000,28.47,28.75,28.09,28.67,1003122,0
+SLAB.US,D,20050413,000000,28.64,28.64,27.8,27.92,979455,0
+SLAB.US,D,20050414,000000,27.88,27.95,27.04,27.15,967273,0
+SLAB.US,D,20050415,000000,26.79,27.56,26.71,27.34,1912906,0
+SLAB.US,D,20050418,000000,27.55,28.33,27.34,28.06,1415937,0
+SLAB.US,D,20050419,000000,28.79,29.95,28.64,29.92,1894229,0
+SLAB.US,D,20050420,000000,30.16,30.54,30.05,30.22,2246194,0
+SLAB.US,D,20050421,000000,30.8,31.42,30.65,31.23,2261890,0
+SLAB.US,D,20050422,000000,31.19,31.27,29.99,30.51,1464668,0
+SLAB.US,D,20050425,000000,30.75,31.02,30.1,30.8,2156527,0
+SLAB.US,D,20050426,000000,26.94,27.21,25.52,25.9,10054773,0
+SLAB.US,D,20050427,000000,25.75,25.76,24.93,25.37,2319517,0
+SLAB.US,D,20050428,000000,25.17,25.95,25,25.19,1518845,0
+SLAB.US,D,20050429,000000,25.38,25.71,24.89,25.4,1671471,0
+SLAB.US,D,20050502,000000,25.36,25.61,24.62,25.07,1440239,0
+SLAB.US,D,20050503,000000,25.05,25.49,24.77,25.01,1069708,0
+SLAB.US,D,20050504,000000,25.02,25.4,24.89,25.24,1443093,0
+SLAB.US,D,20050505,000000,25.12,25.49,24.88,25.03,947889,0
+SLAB.US,D,20050506,000000,25.22,25.25,24.91,25.1,685373,0
+SLAB.US,D,20050509,000000,25,25.26,24.79,25.13,496526,0
+SLAB.US,D,20050510,000000,25,25.25,24.85,25.06,684170,0
+SLAB.US,D,20050511,000000,25.08,25.21,24.75,24.88,605350,0
+SLAB.US,D,20050512,000000,24.82,25.67,24.82,25.49,746186,0
+SLAB.US,D,20050513,000000,25.5,26.4,25.5,25.95,929512,0
+SLAB.US,D,20050516,000000,26.08,26.17,25.8,26.11,741956,0
+SLAB.US,D,20050517,000000,26.02,26.16,25.6,25.98,537217,0
+SLAB.US,D,20050518,000000,26.02,26.99,26.02,26.91,650876,0
+SLAB.US,D,20050519,000000,26.91,27.61,26.9,27.17,672217,0
+SLAB.US,D,20050520,000000,27.11,27.4,26.82,27.33,330439,0
+SLAB.US,D,20050523,000000,27.39,27.63,27,27.27,637631,0
+SLAB.US,D,20050524,000000,27.21,27.54,26.75,27.37,452235,0
+SLAB.US,D,20050525,000000,27.34,27.67,26.8,27.61,516630,0
+SLAB.US,D,20050526,000000,27.75,28.66,27.61,28.38,644518,0
+SLAB.US,D,20050527,000000,28.38,28.46,27.91,27.99,300150,0
+SLAB.US,D,20050531,000000,27.99,28.29,27.73,27.73,388886,0
+SLAB.US,D,20050601,000000,27.57,28.39,27.51,27.87,357959,0
+SLAB.US,D,20050602,000000,27.72,28.05,27.43,27.95,663232,0
+SLAB.US,D,20050603,000000,28.13,28.13,27.47,27.49,725896,0
+SLAB.US,D,20050606,000000,27.44,27.73,27.25,27.36,475387,0
+SLAB.US,D,20050607,000000,27.5,28.56,27.31,28.01,723762,0
+SLAB.US,D,20050608,000000,28.5,28.75,28.27,28.5,617921,0
+SLAB.US,D,20050609,000000,28.58,28.58,28.1,28.2,794329,0
+SLAB.US,D,20050610,000000,28.14,28.3,27.66,27.8,668531,0
+SLAB.US,D,20050613,000000,27.66,28.88,27.65,28.52,722165,0
+SLAB.US,D,20050614,000000,28.38,28.74,28.38,28.54,703614,0
+SLAB.US,D,20050615,000000,28.59,28.94,27.96,28.28,858942,0
+SLAB.US,D,20050616,000000,28.45,28.93,28.18,28.66,614247,0
+SLAB.US,D,20050617,000000,28.7,28.88,28.29,28.53,506580,0
+SLAB.US,D,20050620,000000,28.35,28.47,28,28.07,791963,0
+SLAB.US,D,20050621,000000,28.21,28.29,27.91,28.02,650775,0
+SLAB.US,D,20050622,000000,28.1,28.15,27.74,27.97,554975,0
+SLAB.US,D,20050623,000000,28.03,28.48,27.66,27.7,800557,0
+SLAB.US,D,20050624,000000,27.56,27.8,26.76,27.11,3218645,0
+SLAB.US,D,20050627,000000,27.11,27.15,26.37,26.46,528945,0
+SLAB.US,D,20050628,000000,26.43,26.91,26.39,26.76,395372,0
+SLAB.US,D,20050629,000000,26.76,26.94,26.38,26.44,706679,0
+SLAB.US,D,20050630,000000,26.41,26.72,26.19,26.21,1021880,0
+SLAB.US,D,20050701,000000,26.49,26.49,25.81,25.87,810019,0
+SLAB.US,D,20050705,000000,25.87,26.55,25.66,26.06,1033911,0
+SLAB.US,D,20050706,000000,26.06,26.52,25.96,26.12,1761607,0
+SLAB.US,D,20050707,000000,25.81,26.27,25.46,25.75,1618241,0
+SLAB.US,D,20050708,000000,25.75,26.66,25.75,26.65,3029718,0
+SLAB.US,D,20050711,000000,26.82,27.22,26.64,27.09,1335522,0
+SLAB.US,D,20050712,000000,27.15,28.08,26.79,27.93,1441467,0
+SLAB.US,D,20050713,000000,28.01,28.37,27.33,27.62,1104952,0
+SLAB.US,D,20050714,000000,28.04,28.9,27.69,27.89,1600103,0
+SLAB.US,D,20050715,000000,27.76,28.1,27.27,28,892685,0
+SLAB.US,D,20050718,000000,27.91,27.91,26.8,27.13,2126774,0
+SLAB.US,D,20050719,000000,27.27,27.43,27.02,27.35,1619130,0
+SLAB.US,D,20050720,000000,26.87,27.27,26.54,26.7,2174838,0
+SLAB.US,D,20050721,000000,26.86,27.4,26.47,26.9,1604870,0
+SLAB.US,D,20050722,000000,25.97,27.65,25.52,27.6,4034526,0
+SLAB.US,D,20050725,000000,29.07,30.12,28.87,29.49,3618956,0
+SLAB.US,D,20050726,000000,29.56,29.99,29.32,29.56,1544074,0
+SLAB.US,D,20050727,000000,29.79,29.79,28.87,29.68,1286861,0
+SLAB.US,D,20050728,000000,29.75,29.75,29,29.33,767212,0
+SLAB.US,D,20050729,000000,29.13,29.48,28.96,29.27,729161,0
+SLAB.US,D,20050801,000000,29.19,29.49,28.95,28.99,725609,0
+SLAB.US,D,20050802,000000,29,29.56,28.92,29.52,674500,0
+SLAB.US,D,20050803,000000,29.4,29.55,29.02,29.2,819328,0
+SLAB.US,D,20050804,000000,29,29.14,28.5,28.79,978359,0
+SLAB.US,D,20050805,000000,28.68,28.74,28.16,28.69,575991,0
+SLAB.US,D,20050808,000000,28.58,29.05,28.52,28.59,706594,0
+SLAB.US,D,20050809,000000,28.68,29.17,28.58,28.74,406204,0
+SLAB.US,D,20050810,000000,28.99,28.99,28.15,28.29,664891,0
+SLAB.US,D,20050811,000000,28.2,29.01,28.14,28.94,619236,0
+SLAB.US,D,20050812,000000,28.86,28.86,28.14,28.41,686445,0
+SLAB.US,D,20050815,000000,29.57,31.36,29.15,31.16,2663496,0
+SLAB.US,D,20050816,000000,30.9,31.1,30.38,30.6,1275007,0
+SLAB.US,D,20050817,000000,30.43,31.05,30.43,30.66,743073,0
+SLAB.US,D,20050818,000000,30.6,30.87,30.3,30.51,1043801,0
+SLAB.US,D,20050819,000000,30.5,30.8,30.43,30.63,881776,0
+SLAB.US,D,20050822,000000,30.75,32.39,30.75,31.95,1801200,0
+SLAB.US,D,20050823,000000,31.85,32.25,31.23,31.25,1018672,0
+SLAB.US,D,20050824,000000,31.06,31.42,30.6,31.1,1412129,0
+SLAB.US,D,20050825,000000,31.1,31.3,30.69,30.86,585864,0
+SLAB.US,D,20050826,000000,30.89,31,30.5,30.59,565322,0
+SLAB.US,D,20050829,000000,30.35,31.25,30.11,31.18,608335,0
+SLAB.US,D,20050830,000000,31.03,31.37,30.52,30.62,678892,0
+SLAB.US,D,20050831,000000,30.62,31.32,30.62,31.03,674850,0
+SLAB.US,D,20050901,000000,30.96,31.33,30.72,31,620002,0
+SLAB.US,D,20050902,000000,30.91,31.32,30.91,31.03,702881,0
+SLAB.US,D,20050906,000000,31.04,31.72,31.04,31.58,443242,0
+SLAB.US,D,20050907,000000,31.5,31.95,31.15,31.87,557447,0
+SLAB.US,D,20050908,000000,31.85,33.1,31.82,32.56,869911,0
+SLAB.US,D,20050909,000000,32.76,33.98,32.11,32.51,1430427,0
+SLAB.US,D,20050912,000000,32.42,32.76,32.31,32.36,652354,0
+SLAB.US,D,20050913,000000,32.52,33.05,32.05,32.82,1388724,0
+SLAB.US,D,20050914,000000,32.66,33.2,32.1,32.27,714490,0
+SLAB.US,D,20050915,000000,32.25,32.57,31.45,31.47,597704,0
+SLAB.US,D,20050916,000000,31.71,32.23,31,31.99,963814,0
+SLAB.US,D,20050919,000000,32.11,32.36,31.04,31.21,426875,0
+SLAB.US,D,20050920,000000,31.17,31.75,31.11,31.15,486842,0
+SLAB.US,D,20050921,000000,31.09,31.27,30.81,31,849198,0
+SLAB.US,D,20050922,000000,30.9,31.33,30.15,30.47,627030,0
+SLAB.US,D,20050923,000000,30.64,31.59,30.29,31.51,486538,0
+SLAB.US,D,20050926,000000,31.56,31.88,30.38,30.44,511711,0
+SLAB.US,D,20050927,000000,30.52,30.52,29.53,29.81,793828,0
+SLAB.US,D,20050928,000000,29.78,30.25,29.55,29.65,570895,0
+SLAB.US,D,20050929,000000,29.58,31.15,29.51,30.71,684582,0
+SLAB.US,D,20050930,000000,30.45,30.49,29.85,30.39,918615,0
+SLAB.US,D,20051003,000000,30.75,32.03,30.75,30.9,1306835,0
+SLAB.US,D,20051004,000000,30.83,31.13,30.44,30.71,904830,0
+SLAB.US,D,20051005,000000,30.56,30.82,29.6,29.9,873883,0
+SLAB.US,D,20051006,000000,30.12,30.17,28.51,29,1209215,0
+SLAB.US,D,20051007,000000,29.27,29.57,28.68,28.91,606021,0
+SLAB.US,D,20051010,000000,28.97,28.97,27.87,28.31,1056537,0
+SLAB.US,D,20051011,000000,28.21,28.48,26.92,27.2,2163088,0
+SLAB.US,D,20051012,000000,27.01,27.34,26.51,27.15,2086622,0
+SLAB.US,D,20051013,000000,27.15,28.61,27.11,28.42,1302002,0
+SLAB.US,D,20051014,000000,28.35,28.65,27.17,27.54,1338679,0
+SLAB.US,D,20051017,000000,27.48,27.6,27.12,27.4,971525,0
+SLAB.US,D,20051018,000000,27.3,27.55,26.86,27.3,1008224,0
+SLAB.US,D,20051019,000000,27.01,27.21,26.61,27,1326576,0
+SLAB.US,D,20051020,000000,26.77,27.95,26.77,27.67,1943879,0
+SLAB.US,D,20051021,000000,27.72,27.95,26.56,26.68,1516506,0
+SLAB.US,D,20051024,000000,31.2,33.42,30.48,32.32,8553179,0
+SLAB.US,D,20051025,000000,32.18,32.3,31,31.45,1769865,0
+SLAB.US,D,20051026,000000,31.4,32.9,31.29,32.37,2114728,0
+SLAB.US,D,20051027,000000,31.79,32.11,31.04,31.16,960931,0
+SLAB.US,D,20051028,000000,31.17,31.52,30.15,31.43,989833,0
+SLAB.US,D,20051031,000000,31.34,32.74,31.34,32.17,1674258,0
+SLAB.US,D,20051101,000000,32,32.17,31.26,31.91,779204,0
+SLAB.US,D,20051102,000000,31.87,33.25,31.87,32.99,1242751,0
+SLAB.US,D,20051103,000000,32.95,33.98,32.95,33.67,1068773,0
+SLAB.US,D,20051104,000000,33.63,33.87,33.12,33.54,712315,0
+SLAB.US,D,20051107,000000,33.48,34.8,33.48,34.6,1380287,0
+SLAB.US,D,20051108,000000,34.55,35.49,34.52,34.87,1761933,0
+SLAB.US,D,20051109,000000,35,35.5,34.74,35.04,999829,0
+SLAB.US,D,20051110,000000,35.1,35.67,34.77,35.45,1132704,0
+SLAB.US,D,20051111,000000,35.45,36,35.24,35.78,793201,0
+SLAB.US,D,20051114,000000,35.78,36.44,35.69,36.31,896793,0
+SLAB.US,D,20051115,000000,36.34,37.95,36.18,37.19,1793397,0
+SLAB.US,D,20051116,000000,37.18,37.81,36.06,36.41,976102,0
+SLAB.US,D,20051117,000000,36.44,37.84,36.29,37.64,1106413,0
+SLAB.US,D,20051118,000000,37.65,38.3,37.12,37.65,985149,0
+SLAB.US,D,20051121,000000,37.69,38.19,37.03,38.07,694743,0
+SLAB.US,D,20051122,000000,37.98,39.38,37.8,38.76,1331075,0
+SLAB.US,D,20051123,000000,38.73,39.29,38.2,38.59,895692,0
+SLAB.US,D,20051125,000000,38.53,38.79,38.13,38.77,206676,0
+SLAB.US,D,20051128,000000,38.8,38.8,37.43,37.78,718093,0
+SLAB.US,D,20051129,000000,37.94,38.19,37.43,37.58,588260,0
+SLAB.US,D,20051130,000000,38.4,39.6,38.3,38.85,1406978,0
+SLAB.US,D,20051201,000000,38.9,41.86,38.9,41,2058572,0
+SLAB.US,D,20051202,000000,41.15,41.24,40.55,41.02,740435,0
+SLAB.US,D,20051205,000000,41.09,41.4,40.14,40.59,541538,0
+SLAB.US,D,20051206,000000,39.24,40.65,39.06,39.8,1181750,0
+SLAB.US,D,20051207,000000,39.8,40.13,39.03,39.75,663855,0
+SLAB.US,D,20051208,000000,39.54,40.85,38.18,39.1,1184370,0
+SLAB.US,D,20051209,000000,39.17,39.7,38.68,39.16,569342,0
+SLAB.US,D,20051212,000000,39.42,39.53,38.88,39.39,554834,0
+SLAB.US,D,20051213,000000,39.28,39.4,38.7,38.77,648799,0
+SLAB.US,D,20051214,000000,38.61,39.19,38.23,38.83,603661,0
+SLAB.US,D,20051215,000000,38.75,39.05,37.26,37.67,1034990,0
+SLAB.US,D,20051216,000000,37.76,38.73,36.93,38.43,1178239,0
+SLAB.US,D,20051219,000000,38.44,38.44,36.7,36.81,1272215,0
+SLAB.US,D,20051220,000000,36.69,37.7,35.73,36.78,741273,0
+SLAB.US,D,20051221,000000,36.67,37.74,36.61,37.52,723714,0
+SLAB.US,D,20051222,000000,37.48,37.98,37.32,37.97,333385,0
+SLAB.US,D,20051223,000000,38,38.48,37.99,38.27,305115,0
+SLAB.US,D,20051227,000000,38.27,38.75,37,37.35,695707,0
+SLAB.US,D,20051228,000000,37.23,37.49,36.73,37.36,802807,0
+SLAB.US,D,20051229,000000,37.45,38.03,37.27,37.45,504918,0
+SLAB.US,D,20051230,000000,37.4,37.42,36.33,36.66,438308,0
+SLAB.US,D,20060103,000000,36.8,38.29,36.2,38.03,1473288,0
+SLAB.US,D,20060104,000000,38.27,38.9,37.32,37.96,869359,0
+SLAB.US,D,20060105,000000,38.06,39.77,37.86,39.57,919373,0
+SLAB.US,D,20060106,000000,39.57,40.5,39.02,40.34,796416,0
+SLAB.US,D,20060109,000000,39.8,40.84,39.65,40.04,723236,0
+SLAB.US,D,20060110,000000,39.7,41.38,39.6,41.18,1102560,0
+SLAB.US,D,20060111,000000,41.17,42.54,40.64,42.18,1244935,0
+SLAB.US,D,20060112,000000,42.1,42.3,40.74,41.17,1043319,0
+SLAB.US,D,20060113,000000,41.28,41.55,40.35,40.98,700957,0
+SLAB.US,D,20060117,000000,40.7,40.7,39.43,40.23,744495,0
+SLAB.US,D,20060118,000000,40,41.31,39.57,40.4,1324874,0
+SLAB.US,D,20060119,000000,40.66,42.69,40.66,42.08,1043395,0
+SLAB.US,D,20060120,000000,41.85,42.02,39.76,39.92,880826,0
+SLAB.US,D,20060123,000000,40.2,40.44,39.43,40.05,886042,0
+SLAB.US,D,20060124,000000,42.38,42.99,41.29,41.54,2191946,0
+SLAB.US,D,20060125,000000,48.27,51.03,48.14,49.04,10099425,0
+SLAB.US,D,20060126,000000,49.02,51.75,48.7,51.33,3292884,0
+SLAB.US,D,20060127,000000,51.12,52.77,51.01,52.2,2097992,0
+SLAB.US,D,20060130,000000,51.97,52,50.81,50.99,1336124,0
+SLAB.US,D,20060131,000000,50.41,50.88,48.79,49.23,1283052,0
+SLAB.US,D,20060201,000000,49,50.08,48.29,48.98,1213904,0
+SLAB.US,D,20060202,000000,48.94,50.33,47.28,47.79,1545460,0
+SLAB.US,D,20060203,000000,47.46,49.8,47.1,49.4,1870826,0
+SLAB.US,D,20060206,000000,49.62,50,47.63,48.31,1214574,0
+SLAB.US,D,20060207,000000,48.59,49.03,47.98,48.84,1340782,0
+SLAB.US,D,20060208,000000,48.97,49.18,47.82,48.36,849985,0
+SLAB.US,D,20060209,000000,48.32,50.4,48.32,48.37,1040157,0
+SLAB.US,D,20060210,000000,48.44,48.56,45.93,46.8,1668837,0
+SLAB.US,D,20060213,000000,46.82,46.82,44.69,44.92,1350859,0
+SLAB.US,D,20060214,000000,44.99,46.14,44.99,45.64,1456602,0
+SLAB.US,D,20060215,000000,45.55,47.34,45.55,47.21,1261123,0
+SLAB.US,D,20060216,000000,47.47,48.36,47.31,48.22,864281,0
+SLAB.US,D,20060217,000000,47.92,48.23,46.67,46.97,619637,0
+SLAB.US,D,20060221,000000,47.32,47.32,45.35,45.5,737198,0
+SLAB.US,D,20060222,000000,45.95,46.84,44.25,46.41,1142883,0
+SLAB.US,D,20060223,000000,46.22,47.35,45.8,46.35,995304,0
+SLAB.US,D,20060224,000000,46.35,47.86,46.05,47.49,896240,0
+SLAB.US,D,20060227,000000,47.42,48.58,47,48.4,883178,0
+SLAB.US,D,20060228,000000,48.32,49.17,47.93,47.98,868045,0
+SLAB.US,D,20060301,000000,48.19,50.92,47.85,50.31,1536305,0
+SLAB.US,D,20060302,000000,49.85,50.8,49.19,49.9,1056801,0
+SLAB.US,D,20060303,000000,49.55,50.17,49.35,49.96,1191962,0
+SLAB.US,D,20060306,000000,50,50.05,48.68,49.32,1113128,0
+SLAB.US,D,20060307,000000,49.08,49.17,46.99,47.5,864460,0
+SLAB.US,D,20060308,000000,47.12,48.45,46.26,48.14,1001552,0
+SLAB.US,D,20060309,000000,48.21,50.4,47.66,48.23,1940211,0
+SLAB.US,D,20060310,000000,48.44,49.41,47.8,48.2,723240,0
+SLAB.US,D,20060313,000000,48.35,48.98,47.59,47.92,892210,0
+SLAB.US,D,20060314,000000,47.88,50.1,47.88,50.01,1321118,0
+SLAB.US,D,20060315,000000,50.22,50.78,49.41,50.19,1078883,0
+SLAB.US,D,20060316,000000,50.21,50.7,47.46,47.58,977736,0
+SLAB.US,D,20060317,000000,47.58,48.71,46.31,47.81,1309079,0
+SLAB.US,D,20060320,000000,48.03,48.48,47.37,47.64,637589,0
+SLAB.US,D,20060321,000000,47.33,50.17,47.31,47.7,1948677,0
+SLAB.US,D,20060322,000000,47.85,49.48,47.31,49.26,1321678,0
+SLAB.US,D,20060323,000000,49.15,52.14,49.15,52.05,2153598,0
+SLAB.US,D,20060324,000000,52.5,52.6,50.81,52.24,1891875,0
+SLAB.US,D,20060327,000000,52.35,53.65,51.82,51.9,897152,0
+SLAB.US,D,20060328,000000,51.83,51.83,49.72,50.27,1389465,0
+SLAB.US,D,20060329,000000,50.55,55.95,50.53,55.88,3332137,0
+SLAB.US,D,20060330,000000,56,56.06,53.5,53.87,1680069,0
+SLAB.US,D,20060331,000000,54.1,55.23,53.4,54.95,1267880,0
+SLAB.US,D,20060403,000000,55.03,55.5,54.1,54.3,1624090,0
+SLAB.US,D,20060404,000000,55,59.1,55,57.5,3730954,0
+SLAB.US,D,20060405,000000,59.02,60,58.47,59.77,2332315,0
+SLAB.US,D,20060406,000000,59.56,60,58.26,59.26,1185705,0
+SLAB.US,D,20060407,000000,59.28,59.4,56.6,57.59,867706,0
+SLAB.US,D,20060410,000000,57.41,57.55,55.76,56.25,865986,0
+SLAB.US,D,20060411,000000,56.25,56.88,54.43,55.57,1110859,0
+SLAB.US,D,20060412,000000,54.06,55.58,53.82,54.61,1818309,0
+SLAB.US,D,20060413,000000,54.7,55.94,54.64,55.49,1383399,0
+SLAB.US,D,20060417,000000,55.9,55.9,53.28,54.18,1000849,0
+SLAB.US,D,20060418,000000,54.74,56.34,54.3,56.1,1438000,0
+SLAB.US,D,20060419,000000,56.27,58.19,55.29,57.26,2312481,0
+SLAB.US,D,20060420,000000,56.9,58.76,56.56,57.43,1420404,0
+SLAB.US,D,20060421,000000,57.93,57.93,54.8,56.23,2579611,0
+SLAB.US,D,20060424,000000,51.89,51.94,48.8,50.18,7464169,0
+SLAB.US,D,20060425,000000,50.22,50.36,48.84,49.9,2192568,0
+SLAB.US,D,20060426,000000,50,51.13,46.97,47.92,1944066,0
+SLAB.US,D,20060427,000000,47.53,47.94,46.29,46.65,3569355,0
+SLAB.US,D,20060428,000000,46.13,47.19,46.04,46.61,837525,0
+SLAB.US,D,20060501,000000,46.36,47.77,46.02,46.68,1431759,0
+SLAB.US,D,20060502,000000,46.68,47.94,46.52,47.01,1015459,0
+SLAB.US,D,20060503,000000,46.97,47.01,46.05,46.49,1732421,0
+SLAB.US,D,20060504,000000,46.65,46.87,45.13,45.29,1401077,0
+SLAB.US,D,20060505,000000,45.46,45.98,44.88,45.2,735244,0
+SLAB.US,D,20060508,000000,45.01,45.2,43.09,43.48,1771565,0
+SLAB.US,D,20060509,000000,43.59,44.21,42.9,43.29,1093418,0
+SLAB.US,D,20060510,000000,43.32,43.49,41.99,42.16,1028304,0
+SLAB.US,D,20060511,000000,42.42,42.43,40.7,40.77,1371418,0
+SLAB.US,D,20060512,000000,40.71,42.11,40.07,41.13,1572973,0
+SLAB.US,D,20060515,000000,40.91,41.13,39.97,40.35,1261647,0
+SLAB.US,D,20060516,000000,40.32,41.88,40.3,41.33,1889470,0
+SLAB.US,D,20060517,000000,41,41.82,40.14,40.4,1641633,0
+SLAB.US,D,20060518,000000,40.67,41.18,39.51,39.67,940802,0
+SLAB.US,D,20060519,000000,39.96,41.42,39.05,40.04,1462572,0
+SLAB.US,D,20060522,000000,39.53,39.69,37.97,39.18,1319478,0
+SLAB.US,D,20060523,000000,39.65,40.27,38.35,38.44,1521706,0
+SLAB.US,D,20060524,000000,38.6,40,37.94,38.94,1688063,0
+SLAB.US,D,20060525,000000,39.69,39.92,38.26,38.61,1388247,0
+SLAB.US,D,20060526,000000,38.77,39.43,38,39.29,877490,0
+SLAB.US,D,20060530,000000,39.16,39.71,38.97,39,1388880,0
+SLAB.US,D,20060531,000000,39,39.5,38.23,39.01,1174336,0
+SLAB.US,D,20060601,000000,39.08,40.56,38.81,40.43,1479143,0
+SLAB.US,D,20060602,000000,40.95,41,37.77,37.99,2807799,0
+SLAB.US,D,20060605,000000,37.64,37.77,36.28,36.5,2004226,0
+SLAB.US,D,20060606,000000,36.36,36.98,35.1,36.17,3594444,0
+SLAB.US,D,20060607,000000,36.91,39.08,36,36.58,3970005,0
+SLAB.US,D,20060608,000000,36.5,37.34,35.02,36.99,2364395,0
+SLAB.US,D,20060609,000000,37.1,38.15,35.95,36.26,1672967,0
+SLAB.US,D,20060612,000000,36.28,36.3,34.26,34.6,2239133,0
+SLAB.US,D,20060613,000000,34.43,35.15,33.24,33.5,1981793,0
+SLAB.US,D,20060614,000000,33.75,34.19,33.18,33.78,2484291,0
+SLAB.US,D,20060615,000000,34,35.57,33.8,35,3518675,0
+SLAB.US,D,20060616,000000,34.42,34.61,32.81,33.04,3813260,0
+SLAB.US,D,20060619,000000,33.05,33.37,31.6,31.83,3831427,0
+SLAB.US,D,20060620,000000,31.8,32.51,31.3,31.56,2203201,0
+SLAB.US,D,20060621,000000,31.7,33.83,31.56,33.55,3199115,0
+SLAB.US,D,20060622,000000,33.29,34.14,32.85,34.03,2450031,0
+SLAB.US,D,20060623,000000,33.89,34.85,33.23,34.42,2086245,0
+SLAB.US,D,20060626,000000,35,35.4,34.78,34.81,1627594,0
+SLAB.US,D,20060627,000000,34.81,34.81,33.2,34.02,2038008,0
+SLAB.US,D,20060628,000000,34.21,34.21,31.6,32.55,2787397,0
+SLAB.US,D,20060629,000000,32.83,34.79,32.6,34.6,1961872,0
+SLAB.US,D,20060630,000000,34.73,35.15,33.57,35.15,4787444,0
+SLAB.US,D,20060703,000000,34.84,34.84,34.12,34.52,647094,0
+SLAB.US,D,20060705,000000,34.13,34.23,32.79,33.19,1717859,0
+SLAB.US,D,20060706,000000,33.35,34.41,33.3,33.79,1114063,0
+SLAB.US,D,20060707,000000,33.75,33.93,32.95,33.77,1255374,0
+SLAB.US,D,20060710,000000,33.99,34.35,33,33.48,1630740,0
+SLAB.US,D,20060711,000000,33.32,34.33,32.7,34.26,1526562,0
+SLAB.US,D,20060712,000000,34,34.36,32.94,33.57,1949032,0
+SLAB.US,D,20060713,000000,33.48,33.48,31.93,32.1,2141044,0
+SLAB.US,D,20060714,000000,32.21,32.57,31.16,31.52,1784163,0
+SLAB.US,D,20060717,000000,31.4,32.29,31.28,31.57,777803,0
+SLAB.US,D,20060718,000000,31.72,31.72,29.66,30.89,2613759,0
+SLAB.US,D,20060719,000000,30.79,32.66,30.77,32.27,1742528,0
+SLAB.US,D,20060720,000000,32.31,33.94,31.11,31.26,2286300,0
+SLAB.US,D,20060721,000000,31.05,31.11,28.43,29.5,3915300,0
+SLAB.US,D,20060724,000000,33.13,36.03,33.13,35.7,9743968,0
+SLAB.US,D,20060725,000000,35.42,36.01,34.4,35.3,2436147,0
+SLAB.US,D,20060726,000000,35.34,37.55,35.01,37.3,2419724,0
+SLAB.US,D,20060727,000000,37.38,38.18,36.28,36.72,1266666,0
+SLAB.US,D,20060728,000000,37,37.87,36.45,37.72,628225,0
+SLAB.US,D,20060731,000000,37.51,37.76,36.3,36.92,852909,0
+SLAB.US,D,20060801,000000,36.68,37.15,35.07,35.55,1284205,0
+SLAB.US,D,20060802,000000,35.77,36.48,35.41,35.93,1160075,0
+SLAB.US,D,20060803,000000,35.79,36.41,35.41,36.13,1129553,0
+SLAB.US,D,20060804,000000,36.6,36.76,34.25,34.96,1729726,0
+SLAB.US,D,20060807,000000,34.53,35.2,34.12,34.59,994207,0
+SLAB.US,D,20060808,000000,34.75,35.43,34.47,35.1,1197856,0
+SLAB.US,D,20060809,000000,35.44,36.13,34.92,35.28,1519501,0
+SLAB.US,D,20060810,000000,35.07,35.28,34.43,34.82,852754,0
+SLAB.US,D,20060811,000000,34.53,34.74,33.56,33.73,978186,0
+SLAB.US,D,20060814,000000,34,34.4,33.4,33.72,880550,0
+SLAB.US,D,20060815,000000,34.15,34.89,33.78,34.46,2107229,0
+SLAB.US,D,20060816,000000,34.78,35.3,34.2,35.12,1557133,0
+SLAB.US,D,20060817,000000,36.44,38.75,36.1,37.19,4442994,0
+SLAB.US,D,20060818,000000,37.17,37.19,35.43,35.84,2361499,0
+SLAB.US,D,20060821,000000,35.6,35.76,34.98,35.31,1177938,0
+SLAB.US,D,20060822,000000,35.17,35.75,34.2,34.28,1295793,0
+SLAB.US,D,20060823,000000,34.2,34.63,32.3,33.01,2666734,0
+SLAB.US,D,20060824,000000,33.05,33.25,32.61,33,1183125,0
+SLAB.US,D,20060825,000000,32.78,33.52,32.43,33.08,1255156,0
+SLAB.US,D,20060828,000000,33.03,33.35,32.95,33.28,1332528,0
+SLAB.US,D,20060829,000000,33.3,34.63,33.25,34.49,1796541,0
+SLAB.US,D,20060830,000000,34.6,35.9,34.52,35.22,1855732,0
+SLAB.US,D,20060831,000000,35.81,35.9,34.73,35.27,1912417,0
+SLAB.US,D,20060901,000000,35.09,35.24,32.9,33.01,3021734,0
+SLAB.US,D,20060905,000000,32.93,33.29,32.32,33.12,2597748,0
+SLAB.US,D,20060906,000000,32.83,32.93,31,31.12,3159305,0
+SLAB.US,D,20060907,000000,30.99,33,30.05,31.58,5591499,0
+SLAB.US,D,20060908,000000,31.44,31.48,30.48,30.54,1829474,0
+SLAB.US,D,20060911,000000,30.4,32.09,30.25,30.9,2849698,0
+SLAB.US,D,20060912,000000,31,32.18,30.89,31.83,1440713,0
+SLAB.US,D,20060913,000000,31.71,33.2,31.66,32.9,2542185,0
+SLAB.US,D,20060914,000000,32.91,33.25,32.25,32.42,2041327,0
+SLAB.US,D,20060915,000000,32.5,32.94,31.85,32.15,2492320,0
+SLAB.US,D,20060918,000000,32.3,33.08,31.7,32.69,1618499,0
+SLAB.US,D,20060919,000000,32.67,32.96,31.74,31.97,1562422,0
+SLAB.US,D,20060920,000000,32.34,32.84,31.86,32.09,2630753,0
+SLAB.US,D,20060921,000000,30.88,32.23,30.7,31.97,6225158,0
+SLAB.US,D,20060922,000000,32.07,32.23,30.74,30.84,2134283,0
+SLAB.US,D,20060925,000000,30.6,32.25,30.56,32.1,2470313,0
+SLAB.US,D,20060926,000000,32,32.16,31.14,31.77,2109351,0
+SLAB.US,D,20060927,000000,31.6,31.9,31.07,31.19,1970442,0
+SLAB.US,D,20060928,000000,31.19,31.31,30.76,31.01,1860028,0
+SLAB.US,D,20060929,000000,31.1,31.26,30.8,31.02,1424491,0
+SLAB.US,D,20061002,000000,30.79,31,30.3,30.35,945571,0
+SLAB.US,D,20061003,000000,30.25,30.25,29.77,30,1696610,0
+SLAB.US,D,20061004,000000,29.91,31.87,29.78,31.78,2672970,0
+SLAB.US,D,20061005,000000,31.64,32.83,31.57,32.81,2194277,0
+SLAB.US,D,20061006,000000,32.56,33.88,32.55,33.16,2222239,0
+SLAB.US,D,20061009,000000,33.01,33.75,32.78,33.22,1011088,0
+SLAB.US,D,20061010,000000,33.19,33.34,32.8,33,1100688,0
+SLAB.US,D,20061011,000000,32.75,34.25,32.74,33.43,1252942,0
+SLAB.US,D,20061012,000000,33.53,34.4,33.5,34.25,795893,0
+SLAB.US,D,20061013,000000,34.11,36.15,34.05,36.02,3079781,0
+SLAB.US,D,20061016,000000,35.88,36.55,35.82,36.26,1767007,0
+SLAB.US,D,20061017,000000,35.91,35.92,34.88,34.98,1865435,0
+SLAB.US,D,20061018,000000,35.29,35.48,33.35,33.66,2130180,0
+SLAB.US,D,20061019,000000,33.53,34.37,33.11,34.04,1013221,0
+SLAB.US,D,20061020,000000,34.01,34.37,32.68,32.78,2609068,0
+SLAB.US,D,20061023,000000,30.57,34.59,30.21,33.55,7790665,0
+SLAB.US,D,20061024,000000,33.41,34.08,32.84,33.15,2154688,0
+SLAB.US,D,20061025,000000,33.08,33.77,32.73,33.25,1870756,0
+SLAB.US,D,20061026,000000,33.08,33.45,32.56,33,1702333,0
+SLAB.US,D,20061027,000000,32.69,33,32.15,32.34,1230370,0
+SLAB.US,D,20061030,000000,32.5,32.86,32.29,32.8,1132542,0
+SLAB.US,D,20061031,000000,33.06,33.07,32.51,32.63,697718,0
+SLAB.US,D,20061101,000000,32.73,32.99,32.16,32.44,1608441,0
+SLAB.US,D,20061102,000000,32.3,32.44,31.82,32.23,1511675,0
+SLAB.US,D,20061103,000000,32.51,32.59,31.6,32.03,1159254,0
+SLAB.US,D,20061106,000000,32.22,32.89,31.86,32.71,1129667,0
+SLAB.US,D,20061107,000000,32.84,33.64,32.75,33.15,1363730,0
+SLAB.US,D,20061108,000000,32.95,33.27,32.52,32.98,826202,0
+SLAB.US,D,20061109,000000,33.07,33.31,31.96,31.99,944983,0
+SLAB.US,D,20061110,000000,32.08,32.86,31.88,32.82,1084912,0
+SLAB.US,D,20061113,000000,32.85,33.48,32.56,33.46,898267,0
+SLAB.US,D,20061114,000000,33.41,34.31,32.86,34.05,1042054,0
+SLAB.US,D,20061115,000000,34.35,34.85,34,34.2,1062527,0
+SLAB.US,D,20061116,000000,34.45,34.47,33.73,34.17,734832,0
+SLAB.US,D,20061117,000000,34.05,34.11,33.57,34.08,522248,0
+SLAB.US,D,20061120,000000,33.89,35.29,33.66,35.21,1046829,0
+SLAB.US,D,20061121,000000,35.08,35.19,34.09,34.24,832826,0
+SLAB.US,D,20061122,000000,34.33,34.61,33.9,34.59,517904,0
+SLAB.US,D,20061124,000000,34.38,35.08,34.22,34.84,179806,0
+SLAB.US,D,20061127,000000,34.52,35.08,33.16,33.16,823554,0
+SLAB.US,D,20061128,000000,33.25,33.27,32.09,33.01,1139927,0
+SLAB.US,D,20061129,000000,33.27,33.52,32.2,32.64,969587,0
+SLAB.US,D,20061130,000000,32.74,32.94,32.01,32.22,1696945,0
+SLAB.US,D,20061201,000000,32.3,32.4,31.19,31.51,1491300,0
+SLAB.US,D,20061204,000000,31.64,32.97,31.47,32.68,1500507,0
+SLAB.US,D,20061205,000000,32.85,32.85,32.33,32.46,781007,0
+SLAB.US,D,20061206,000000,32.48,34.31,32.48,33.92,1777988,0
+SLAB.US,D,20061207,000000,34.02,35.01,34.02,34.57,1879567,0
+SLAB.US,D,20061208,000000,34.3,35.12,34.25,34.52,1066082,0
+SLAB.US,D,20061211,000000,34.55,35.12,34.27,34.34,802307,0
+SLAB.US,D,20061212,000000,34.24,35.49,34.23,34.73,1498602,0
+SLAB.US,D,20061213,000000,34.91,35.19,33.95,34.05,1015739,0
+SLAB.US,D,20061214,000000,34.19,34.77,34.05,34.68,759998,0
+SLAB.US,D,20061215,000000,34.88,35.27,34.45,34.79,1367830,0
+SLAB.US,D,20061218,000000,34.8,35.9,34.8,35.08,1224805,0
+SLAB.US,D,20061219,000000,34.84,35.2,34.35,35.05,1052520,0
+SLAB.US,D,20061220,000000,35.07,35.53,34.91,35.19,838420,0
+SLAB.US,D,20061221,000000,35.12,35.3,34.58,34.67,540179,0
+SLAB.US,D,20061222,000000,34.74,34.74,33.7,33.97,883649,0
+SLAB.US,D,20061226,000000,33.89,34.4,33.75,34.18,402635,0
+SLAB.US,D,20061227,000000,34.4,34.79,34.07,34.55,462736,0
+SLAB.US,D,20061228,000000,34.5,34.83,34.42,34.54,270775,0
+SLAB.US,D,20061229,000000,34.5,35.34,34.44,34.65,655556,0
+SLAB.US,D,20070103,000000,34.9,35.52,34.05,34.45,1779730,0
+SLAB.US,D,20070104,000000,34.33,35.71,34.02,35.34,1252916,0
+SLAB.US,D,20070105,000000,35.03,35.11,33.02,33.36,2782148,0
+SLAB.US,D,20070108,000000,33.36,33.7,33.01,33.21,1304090,0
+SLAB.US,D,20070109,000000,33.07,33.22,32.43,33.05,1395405,0
+SLAB.US,D,20070110,000000,32.93,33.9,32.5,33.7,914606,0
+SLAB.US,D,20070111,000000,33.7,33.79,33.1,33.44,1207288,0
+SLAB.US,D,20070112,000000,33.22,34.46,33.1,34.46,1262586,0
+SLAB.US,D,20070116,000000,34.44,34.44,33.88,34.06,961254,0
+SLAB.US,D,20070117,000000,33.86,34.68,33.78,34.47,1319440,0
+SLAB.US,D,20070118,000000,34.32,34.32,33.13,33.36,1296661,0
+SLAB.US,D,20070119,000000,33.41,33.74,33.09,33.32,1565957,0
+SLAB.US,D,20070122,000000,33.38,33.47,32.82,33.11,670701,0
+SLAB.US,D,20070123,000000,33.1,33.73,32.96,33.51,787082,0
+SLAB.US,D,20070124,000000,33.98,35.05,33.87,34.98,1806749,0
+SLAB.US,D,20070125,000000,35,35.56,34.22,34.56,1247655,0
+SLAB.US,D,20070126,000000,34.33,35.17,34.12,34.73,873693,0
+SLAB.US,D,20070129,000000,34.79,35.57,34.7,35.16,2659725,0
+SLAB.US,D,20070130,000000,35.26,35.7,35.06,35.28,2465839,0
+SLAB.US,D,20070131,000000,31.88,32.24,30.74,32.11,7061313,0
+SLAB.US,D,20070201,000000,32.28,32.78,32,32.47,2199056,0
+SLAB.US,D,20070202,000000,32.37,33.78,32.18,33.16,3059628,0
+SLAB.US,D,20070205,000000,33.12,33.67,32.78,33.45,1874824,0
+SLAB.US,D,20070206,000000,33.46,33.52,32.76,33.16,1714879,0
+SLAB.US,D,20070207,000000,33.25,33.44,32.73,33.24,1689619,0
+SLAB.US,D,20070208,000000,32.1,32.5,30.61,32.14,9505583,0
+SLAB.US,D,20070209,000000,32.64,33.39,31.97,32.02,3354392,0
+SLAB.US,D,20070212,000000,32.48,32.51,31.2,31.45,2383255,0
+SLAB.US,D,20070213,000000,31.38,31.78,30.95,31.37,1608743,0
+SLAB.US,D,20070214,000000,31.5,32.22,31.31,31.98,1830763,0
+SLAB.US,D,20070215,000000,31.92,32.41,31.88,32.11,938697,0
+SLAB.US,D,20070216,000000,32.06,32.29,31.7,31.99,1369609,0
+SLAB.US,D,20070220,000000,31.88,32.07,31.47,32.04,1394044,0
+SLAB.US,D,20070221,000000,31.84,31.92,31.36,31.61,859008,0
+SLAB.US,D,20070222,000000,31.99,32.67,31.91,32.14,1920281,0
+SLAB.US,D,20070223,000000,32.34,32.45,31.9,32.18,1004320,0
+SLAB.US,D,20070226,000000,32.39,32.5,31.47,32.08,1054194,0
+SLAB.US,D,20070227,000000,31.46,31.81,30.7,30.94,1795938,0
+SLAB.US,D,20070228,000000,31.11,31.11,29.96,30.2,1797346,0
+SLAB.US,D,20070301,000000,29.86,30.32,29.14,30.05,1942380,0
+SLAB.US,D,20070302,000000,30,30.07,29.51,29.59,942289,0
+SLAB.US,D,20070305,000000,29.26,29.9,28.84,28.9,1397595,0
+SLAB.US,D,20070306,000000,29.16,29.82,29.15,29.64,876078,0
+SLAB.US,D,20070307,000000,29.4,30.13,29.38,29.57,1683628,0
+SLAB.US,D,20070308,000000,29.93,29.97,29.59,29.65,708480,0
+SLAB.US,D,20070309,000000,29.96,30.08,29.57,29.99,1205645,0
+SLAB.US,D,20070312,000000,29.85,30.24,29.85,30.14,970726,0
+SLAB.US,D,20070313,000000,29.9,30.09,28.88,29.15,1522021,0
+SLAB.US,D,20070314,000000,29.07,29.63,28.92,29.44,1040807,0
+SLAB.US,D,20070315,000000,29.35,29.92,29.33,29.79,790411,0
+SLAB.US,D,20070316,000000,29.86,30.05,29.39,29.99,867698,0
+SLAB.US,D,20070319,000000,30.1,30.34,29.27,29.49,1230859,0
+SLAB.US,D,20070320,000000,29.32,29.71,29.16,29.39,730863,0
+SLAB.US,D,20070321,000000,29.51,30.12,29.24,29.85,824024,0
+SLAB.US,D,20070322,000000,29.96,29.96,29.54,29.71,597644,0
+SLAB.US,D,20070323,000000,29.83,30.42,29.75,30.14,989677,0
+SLAB.US,D,20070326,000000,30.2,30.72,29.85,30.3,1109179,0
+SLAB.US,D,20070327,000000,30.26,30.87,30.08,30.36,687322,0
+SLAB.US,D,20070328,000000,30.16,30.7,30.16,30.62,1373965,0
+SLAB.US,D,20070329,000000,30.8,30.89,29.57,29.81,1344141,0
+SLAB.US,D,20070330,000000,29.95,30.11,29.79,29.92,535175,0
+SLAB.US,D,20070402,000000,29.89,30.06,29.49,29.75,564601,0
+SLAB.US,D,20070403,000000,29.81,30.23,29.69,29.76,711028,0
+SLAB.US,D,20070404,000000,29.81,30.02,29.7,29.8,703237,0
+SLAB.US,D,20070405,000000,29.7,30.17,29.7,30.09,1076645,0
+SLAB.US,D,20070409,000000,29.99,30.55,29.99,30.38,933515,0
+SLAB.US,D,20070410,000000,30.29,30.44,30.26,30.36,442899,0
+SLAB.US,D,20070411,000000,30.32,30.65,30.28,30.52,685895,0
+SLAB.US,D,20070412,000000,30.44,31.88,30.36,31.83,2024840,0
+SLAB.US,D,20070413,000000,31.75,31.89,31.36,31.64,1476022,0
+SLAB.US,D,20070416,000000,31.73,31.95,31.51,31.76,463994,0
+SLAB.US,D,20070417,000000,31.68,31.95,31.36,31.88,682817,0
+SLAB.US,D,20070418,000000,32.01,32.78,31.78,32.49,1566629,0
+SLAB.US,D,20070419,000000,32.32,32.6,32.1,32.29,1084833,0
+SLAB.US,D,20070420,000000,32.38,32.58,31.69,32.01,971082,0
+SLAB.US,D,20070423,000000,31.92,32,31.47,31.58,1743455,0
+SLAB.US,D,20070424,000000,32.09,33.17,31.89,33.01,2915090,0
+SLAB.US,D,20070425,000000,34.05,34.38,32.8,33.25,2937872,0
+SLAB.US,D,20070426,000000,33.25,33.4,32.84,33.29,1011775,0
+SLAB.US,D,20070427,000000,33.11,33.4,32.92,33.29,696638,0
+SLAB.US,D,20070430,000000,33.29,33.44,32.77,32.81,1154964,0
+SLAB.US,D,20070501,000000,32.76,32.8,31.96,32.63,1607265,0
+SLAB.US,D,20070502,000000,32.5,33.23,32.47,32.93,526516,0
+SLAB.US,D,20070503,000000,32.92,32.98,32.36,32.51,1254423,0
+SLAB.US,D,20070504,000000,32.54,32.76,32.38,32.65,673552,0
+SLAB.US,D,20070507,000000,32.38,32.66,32.38,32.61,746835,0
+SLAB.US,D,20070508,000000,32.43,32.72,32.3,32.61,550043,0
+SLAB.US,D,20070509,000000,32.44,33.44,32.36,33.36,1210048,0
+SLAB.US,D,20070510,000000,33.29,33.8,32.82,33.45,1785150,0
+SLAB.US,D,20070511,000000,33.11,33.88,33.02,33.62,924518,0
+SLAB.US,D,20070514,000000,33.84,34.38,33.5,34.3,1753651,0
+SLAB.US,D,20070515,000000,34.02,34.49,33.76,34.04,1546599,0
+SLAB.US,D,20070516,000000,33.94,34.29,33.92,34.24,1005823,0
+SLAB.US,D,20070517,000000,34.17,34.98,34.12,34.69,1422925,0
+SLAB.US,D,20070518,000000,34.74,35.46,34.58,35.2,2055769,0
+SLAB.US,D,20070521,000000,35.06,36.5,35.06,35.51,1723784,0
+SLAB.US,D,20070522,000000,35.63,35.97,35.15,35.33,1660477,0
+SLAB.US,D,20070523,000000,35.29,35.41,34.79,34.84,1043420,0
+SLAB.US,D,20070524,000000,34.81,34.97,33.88,34.06,1166510,0
+SLAB.US,D,20070525,000000,34.09,34.47,33.86,34.31,589911,0
+SLAB.US,D,20070529,000000,34.26,34.42,33.98,34.22,725591,0
+SLAB.US,D,20070530,000000,33.94,34.24,33.7,34.17,637222,0
+SLAB.US,D,20070531,000000,34.36,34.74,34.32,34.62,701615,0
+SLAB.US,D,20070601,000000,34.49,34.81,34.47,34.6,669319,0
+SLAB.US,D,20070604,000000,34.58,35,34.31,34.36,830772,0
+SLAB.US,D,20070605,000000,34.27,34.73,33.69,34.02,892493,0
+SLAB.US,D,20070606,000000,33.98,34.31,33.65,33.8,647431,0
+SLAB.US,D,20070607,000000,33.76,34.12,32.52,32.58,1686621,0
+SLAB.US,D,20070608,000000,32.6,33.48,32.58,33.18,968181,0
+SLAB.US,D,20070611,000000,33.06,33.47,32.84,33.14,487163,0
+SLAB.US,D,20070612,000000,32.66,33.24,32.64,33,943140,0
+SLAB.US,D,20070613,000000,33.24,33.62,33.14,33.38,578662,0
+SLAB.US,D,20070614,000000,33.35,33.9,33.29,33.55,332438,0
+SLAB.US,D,20070615,000000,33.76,34.2,33.76,34.04,777181,0
+SLAB.US,D,20070618,000000,34,34.33,33.72,34.09,462579,0
+SLAB.US,D,20070619,000000,33.91,34,33.54,33.81,726021,0
+SLAB.US,D,20070620,000000,33.95,35.29,33.9,34.76,1871500,0
+SLAB.US,D,20070621,000000,34.78,35.65,34.72,35.32,1111327,0
+SLAB.US,D,20070622,000000,35.35,35.38,34.15,34.65,1427335,0
+SLAB.US,D,20070625,000000,34.4,35.72,34.4,35.09,1548281,0
+SLAB.US,D,20070626,000000,35.22,35.23,34.45,34.8,1029156,0
+SLAB.US,D,20070627,000000,34.66,35.48,34.51,35.25,1088170,0
+SLAB.US,D,20070628,000000,35.3,35.66,35.1,35.15,690694,0
+SLAB.US,D,20070629,000000,35.06,35.3,34.36,34.61,926896,0
+SLAB.US,D,20070702,000000,34.55,35.05,34.52,34.6,534885,0
+SLAB.US,D,20070703,000000,34.42,34.64,34.17,34.56,505727,0
+SLAB.US,D,20070705,000000,34.57,34.57,33.93,34.17,940615,0
+SLAB.US,D,20070706,000000,34.22,34.4,34.13,34.32,715201,0
+SLAB.US,D,20070709,000000,34.4,34.8,34.4,34.61,757969,0
+SLAB.US,D,20070710,000000,34.23,35.06,34.23,34.68,833974,0
+SLAB.US,D,20070711,000000,34.79,35.02,34.5,34.78,768413,0
+SLAB.US,D,20070712,000000,34.94,35.58,34.78,35.5,1043866,0
+SLAB.US,D,20070713,000000,35.5,35.95,35.44,35.64,804081,0
+SLAB.US,D,20070716,000000,35.6,35.88,35.38,35.42,607819,0
+SLAB.US,D,20070717,000000,35.44,36.44,35.44,36.13,1135078,0
+SLAB.US,D,20070718,000000,35.98,36.44,35.84,36.35,1300561,0
+SLAB.US,D,20070719,000000,36.35,37.85,36.33,37.38,1993589,0
+SLAB.US,D,20070720,000000,37.32,37.67,36.86,37.08,981802,0
+SLAB.US,D,20070723,000000,37.54,37.73,36.89,37.44,1242342,0
+SLAB.US,D,20070724,000000,37.06,37.25,36.41,36.6,1183950,0
+SLAB.US,D,20070725,000000,37.15,37.63,35.3,35.95,2241783,0
+SLAB.US,D,20070726,000000,35.53,36.54,35.27,35.63,1765791,0
+SLAB.US,D,20070727,000000,35.64,35.94,34.89,34.91,1131371,0
+SLAB.US,D,20070730,000000,34.8,36.19,34.8,35.82,1373679,0
+SLAB.US,D,20070731,000000,35.92,36.3,34.76,34.83,1271088,0
+SLAB.US,D,20070801,000000,34.65,35.19,34.23,34.82,1251548,0
+SLAB.US,D,20070802,000000,34.89,35.41,34.69,35.22,1129006,0
+SLAB.US,D,20070803,000000,35.26,35.26,34.23,34.31,1071682,0
+SLAB.US,D,20070806,000000,34.44,34.68,33.51,34.32,1625268,0
+SLAB.US,D,20070807,000000,34.29,34.99,33.36,34.84,1630409,0
+SLAB.US,D,20070808,000000,35.09,36.99,35.02,36.42,1886365,0
+SLAB.US,D,20070809,000000,35.83,38.09,35.82,37.56,2423724,0
+SLAB.US,D,20070810,000000,36.83,37.94,36.27,36.88,1342524,0
+SLAB.US,D,20070813,000000,36.94,37.16,35.53,35.88,993969,0
+SLAB.US,D,20070814,000000,35.74,36.64,35.49,35.68,663953,0
+SLAB.US,D,20070815,000000,35.63,36.22,35.48,35.5,1084336,0
+SLAB.US,D,20070816,000000,35.39,35.74,33.96,34.37,2110833,0
+SLAB.US,D,20070817,000000,35,35.2,34.41,34.68,1060087,0
+SLAB.US,D,20070820,000000,34.88,35.09,34.43,34.62,802768,0
+SLAB.US,D,20070821,000000,34.48,34.88,34.44,34.69,426523,0
+SLAB.US,D,20070822,000000,35.07,35.31,34.82,35.1,821103,0
+SLAB.US,D,20070823,000000,35.28,35.43,34.75,34.86,712616,0
+SLAB.US,D,20070824,000000,35.04,35.24,34.73,35.09,523394,0
+SLAB.US,D,20070827,000000,35.04,35.44,34.39,34.53,546034,0
+SLAB.US,D,20070828,000000,34.43,34.56,34.04,34.13,486199,0
+SLAB.US,D,20070829,000000,34.4,35.03,34.16,34.88,637078,0
+SLAB.US,D,20070830,000000,34.81,35.74,34.6,35.42,717628,0
+SLAB.US,D,20070831,000000,35.33,37.15,35.18,36.92,1497376,0
+SLAB.US,D,20070904,000000,36.64,37.84,36.64,37.58,1037719,0
+SLAB.US,D,20070905,000000,37.59,37.92,37.19,37.59,673272,0
+SLAB.US,D,20070906,000000,37.54,38.17,37.02,38.1,898722,0
+SLAB.US,D,20070907,000000,37.74,38.16,37.5,38.08,924552,0
+SLAB.US,D,20070910,000000,38.17,38.68,37.1,38.15,992141,0
+SLAB.US,D,20070911,000000,38.04,38.94,38.04,38.64,1005689,0
+SLAB.US,D,20070912,000000,38.66,39.42,38.36,38.5,837883,0
+SLAB.US,D,20070913,000000,38.66,39.8,38.66,39.71,1595228,0
+SLAB.US,D,20070914,000000,39.53,40.42,39.29,40.23,1705533,0
+SLAB.US,D,20070917,000000,40.11,40.92,40.11,40.6,890558,0
+SLAB.US,D,20070918,000000,40.86,41.36,39.93,41.28,1503894,0
+SLAB.US,D,20070919,000000,41.45,42.29,41.04,41.56,1124893,0
+SLAB.US,D,20070920,000000,41.55,41.56,41.03,41.42,578391,0
+SLAB.US,D,20070921,000000,41.8,42.18,41.41,41.59,1223455,0
+SLAB.US,D,20070924,000000,41.53,41.75,41,41.56,706111,0
+SLAB.US,D,20070925,000000,41.31,42.95,41.13,42.76,1008445,0
+SLAB.US,D,20070926,000000,42.82,42.82,42.19,42.28,663179,0
+SLAB.US,D,20070927,000000,42.48,42.91,42.42,42.54,530862,0
+SLAB.US,D,20070928,000000,42.48,42.48,41.65,41.76,790029,0
+SLAB.US,D,20071001,000000,41.77,43.48,41.63,43.08,718659,0
+SLAB.US,D,20071002,000000,43,44.02,42.76,43.94,715878,0
+SLAB.US,D,20071003,000000,43.73,43.93,42.62,42.85,806547,0
+SLAB.US,D,20071004,000000,41.39,42.89,40.97,42.6,1206215,0
+SLAB.US,D,20071005,000000,42.7,43.36,42.54,42.98,660933,0
+SLAB.US,D,20071008,000000,43,44.07,42.85,43.54,542531,0
+SLAB.US,D,20071009,000000,43.21,43.6,41.88,42.08,1568931,0
+SLAB.US,D,20071010,000000,41.92,42.46,41.73,42.2,1115472,0
+SLAB.US,D,20071011,000000,42.46,42.84,40.8,41.03,856615,0
+SLAB.US,D,20071012,000000,41.24,41.88,40.99,41.42,791407,0
+SLAB.US,D,20071015,000000,41.77,42.22,41.1,41.24,848605,0
+SLAB.US,D,20071016,000000,41.19,42.16,40.91,41.34,523931,0
+SLAB.US,D,20071017,000000,41.66,42.86,41.58,41.73,920566,0
+SLAB.US,D,20071018,000000,41.49,42.23,41.19,41.53,804811,0
+SLAB.US,D,20071019,000000,41.53,41.6,40.53,40.6,643753,0
+SLAB.US,D,20071022,000000,40.55,42.05,40.39,41.01,1040716,0
+SLAB.US,D,20071023,000000,41.48,41.57,39.56,41.33,2338127,0
+SLAB.US,D,20071024,000000,43.5,44.67,41.94,43.82,4510291,0
+SLAB.US,D,20071025,000000,44.36,45.15,43.96,44.46,2168863,0
+SLAB.US,D,20071026,000000,44.7,44.89,43.19,43.26,1287588,0
+SLAB.US,D,20071029,000000,43.57,43.92,43.05,43.52,827304,0
+SLAB.US,D,20071030,000000,43.22,43.55,42.87,42.99,802287,0
+SLAB.US,D,20071031,000000,43.27,43.92,42.8,43.7,921210,0
+SLAB.US,D,20071101,000000,43.2,43.65,42.72,42.85,724532,0
+SLAB.US,D,20071102,000000,43,43,41.76,42.21,1057514,0
+SLAB.US,D,20071105,000000,42.2,42.43,41.28,41.33,1454936,0
+SLAB.US,D,20071106,000000,41.43,42.05,41.43,41.83,557939,0
+SLAB.US,D,20071107,000000,41.49,41.99,41.13,41.18,656590,0
+SLAB.US,D,20071108,000000,41.37,41.74,39.2,39.56,1781221,0
+SLAB.US,D,20071109,000000,39.1,39.38,38.72,38.9,1125405,0
+SLAB.US,D,20071112,000000,38.85,38.93,37.68,37.82,1078646,0
+SLAB.US,D,20071113,000000,38,38.79,38,38.48,1063259,0
+SLAB.US,D,20071114,000000,38.76,38.79,37.86,37.97,872329,0
+SLAB.US,D,20071115,000000,37.95,38.11,36.82,37.06,1069810,0
+SLAB.US,D,20071116,000000,37.26,37.55,36.56,37.02,798310,0
+SLAB.US,D,20071119,000000,36.7,37.22,36.43,36.43,686242,0
+SLAB.US,D,20071120,000000,36.44,37.13,35.8,36,1283793,0
+SLAB.US,D,20071121,000000,35.83,36.3,35.09,35.94,826020,0
+SLAB.US,D,20071123,000000,36.16,36.94,35.99,36.56,468058,0
+SLAB.US,D,20071126,000000,36.46,37.14,36.3,36.31,906553,0
+SLAB.US,D,20071127,000000,36.41,36.96,36.09,36.84,635247,0
+SLAB.US,D,20071128,000000,37.18,37.63,36.88,37.18,1131571,0
+SLAB.US,D,20071129,000000,37.04,37.49,36.69,37.19,533075,0
+SLAB.US,D,20071130,000000,37.49,37.67,36.83,37.14,1084298,0
+SLAB.US,D,20071203,000000,36.93,38.04,36.9,37.45,1099559,0
+SLAB.US,D,20071204,000000,37.36,37.9,37.16,37.83,1069154,0
+SLAB.US,D,20071205,000000,38.04,38.19,36.86,37.3,1255564,0
+SLAB.US,D,20071206,000000,37.29,38.04,37.16,37.92,585750,0
+SLAB.US,D,20071207,000000,38.1,38.63,37.86,38.2,902944,0
+SLAB.US,D,20071210,000000,38.43,39.01,38.37,38.61,445564,0
+SLAB.US,D,20071211,000000,38.3,39.08,37.94,37.94,653392,0
+SLAB.US,D,20071212,000000,38.46,38.92,37.59,37.98,683612,0
+SLAB.US,D,20071213,000000,37.8,38.09,37.26,37.54,682700,0
+SLAB.US,D,20071214,000000,37.26,37.52,36.76,36.84,878832,0
+SLAB.US,D,20071217,000000,36.68,36.81,35.99,36,679472,0
+SLAB.US,D,20071218,000000,36.4,36.4,35.7,35.79,943498,0
+SLAB.US,D,20071219,000000,35.8,36.6,35.8,36.19,986206,0
+SLAB.US,D,20071220,000000,35.9,36.67,35.9,36.42,776317,0
+SLAB.US,D,20071221,000000,37.36,37.5,36.86,36.98,1353439,0
+SLAB.US,D,20071224,000000,36.98,37.82,36.91,37.26,531760,0
+SLAB.US,D,20071226,000000,37,37.38,36.8,37.32,734958,0
+SLAB.US,D,20071227,000000,37.17,37.8,36.75,37.44,988171,0
+SLAB.US,D,20071228,000000,37.58,37.97,37.52,37.67,701227,0
+SLAB.US,D,20071231,000000,37.54,37.67,37.3,37.43,627428,0
+SLAB.US,D,20080102,000000,37.28,37.93,36.17,36.87,989134,0
+SLAB.US,D,20080103,000000,36.9,37.27,36.49,36.49,743446,0
+SLAB.US,D,20080104,000000,35.85,36.01,34.67,34.75,991952,0
+SLAB.US,D,20080107,000000,34.85,35,33.24,33.59,1210240,0
+SLAB.US,D,20080108,000000,33.6,33.99,31.94,31.96,1116991,0
+SLAB.US,D,20080109,000000,31.98,32.49,30.78,31.35,1417354,0
+SLAB.US,D,20080110,000000,31.26,31.45,30.89,31.3,1354986,0
+SLAB.US,D,20080111,000000,31.17,31.24,29.84,29.99,983055,0
+SLAB.US,D,20080114,000000,30.26,30.42,29.57,30.25,1018760,0
+SLAB.US,D,20080115,000000,29.95,30.17,28.02,28.23,1733465,0
+SLAB.US,D,20080116,000000,27.95,28.09,26.19,27.01,3517521,0
+SLAB.US,D,20080117,000000,27.17,27.79,26.78,26.9,1753834,0
+SLAB.US,D,20080118,000000,27.15,27.25,26.48,26.67,1660481,0
+SLAB.US,D,20080122,000000,25.39,27.2,25.39,26.8,1502314,0
+SLAB.US,D,20080123,000000,26.22,27.23,26.06,26.89,1509859,0
+SLAB.US,D,20080124,000000,27.01,29.57,26.73,29.19,2184493,0
+SLAB.US,D,20080125,000000,29.46,29.9,27.89,27.94,1185555,0
+SLAB.US,D,20080128,000000,27.95,29.08,27.57,28.91,1194543,0
+SLAB.US,D,20080129,000000,29.18,29.18,28.19,28.47,795101,0
+SLAB.US,D,20080130,000000,32,32.25,31,31.85,3170925,0
+SLAB.US,D,20080131,000000,31.2,31.62,30.55,31.24,2500069,0
+SLAB.US,D,20080201,000000,31.26,31.71,30.93,31.63,1100823,0
+SLAB.US,D,20080204,000000,31.84,31.84,31.11,31.3,883158,0
+SLAB.US,D,20080205,000000,30.9,31.2,30,30,1399736,0
+SLAB.US,D,20080206,000000,30.1,30.59,29.61,29.77,1267366,0
+SLAB.US,D,20080207,000000,29.57,30.75,28.84,30.32,1023956,0
+SLAB.US,D,20080208,000000,30.19,31.38,30.19,30.9,807744,0
+SLAB.US,D,20080211,000000,30.9,32.12,30.9,32.03,943611,0
+SLAB.US,D,20080212,000000,32.05,33.09,31.51,31.68,1474548,0
+SLAB.US,D,20080213,000000,31.7,32.66,31.68,32.55,851730,0
+SLAB.US,D,20080214,000000,32.69,33.1,32.33,32.33,634119,0
+SLAB.US,D,20080215,000000,32.36,32.5,31.67,31.96,799313,0
+SLAB.US,D,20080219,000000,32.05,32.27,31.06,31.19,1048155,0
+SLAB.US,D,20080220,000000,31,31.8,30.98,31.79,723800,0
+SLAB.US,D,20080221,000000,31.95,32.46,31.31,31.51,515904,0
+SLAB.US,D,20080222,000000,31.54,31.7,30.08,30.72,1271835,0
+SLAB.US,D,20080225,000000,30.7,31.74,30.4,31.6,1025378,0
+SLAB.US,D,20080226,000000,31.5,32.67,31.5,32.3,888047,0
+SLAB.US,D,20080227,000000,32.1,33.32,32.1,32.87,743120,0
+SLAB.US,D,20080228,000000,32.65,32.78,31.61,31.68,840785,0
+SLAB.US,D,20080229,000000,31.49,31.7,30.8,30.95,728625,0
+SLAB.US,D,20080303,000000,30.89,31.22,30.5,30.65,817851,0
+SLAB.US,D,20080304,000000,30.5,30.83,29.88,30.2,1414642,0
+SLAB.US,D,20080305,000000,30.3,31.34,30.08,30.37,1255229,0
+SLAB.US,D,20080306,000000,30.26,30.44,29.58,29.6,977429,0
+SLAB.US,D,20080307,000000,29.51,29.98,28.73,29.05,1169917,0
+SLAB.US,D,20080310,000000,29.04,29.42,28.6,28.63,674205,0
+SLAB.US,D,20080311,000000,28.65,29.38,28.58,29,1245588,0
+SLAB.US,D,20080312,000000,28.96,29.26,28.66,28.84,1014091,0
+SLAB.US,D,20080313,000000,28.55,29.4,28.4,29.19,1284107,0
+SLAB.US,D,20080314,000000,29.25,30.35,28.79,29.96,2072806,0
+SLAB.US,D,20080317,000000,29.26,30.63,29.06,30.34,1514800,0
+SLAB.US,D,20080318,000000,30.64,32.08,30.45,32.03,1439725,0
+SLAB.US,D,20080319,000000,31.9,32.02,30.83,30.95,1451722,0
+SLAB.US,D,20080320,000000,30.9,31.92,30.59,31.67,1560706,0
+SLAB.US,D,20080324,000000,32.2,32.8,31.69,31.73,1800578,0
+SLAB.US,D,20080325,000000,31.68,33.49,31.5,33.07,1696279,0
+SLAB.US,D,20080326,000000,32.58,32.8,31.08,31.92,2426649,0
+SLAB.US,D,20080327,000000,31.99,32.44,31.52,31.59,1408187,0
+SLAB.US,D,20080328,000000,31.7,32.05,30.99,31.13,1098652,0
+SLAB.US,D,20080331,000000,30.95,31.57,30.9,31.54,846692,0
+SLAB.US,D,20080401,000000,31.69,32.39,31.47,32.34,933771,0
+SLAB.US,D,20080402,000000,32.44,32.5,31.78,32.01,767928,0
+SLAB.US,D,20080403,000000,31.64,33.32,31.64,33.07,1093386,0
+SLAB.US,D,20080404,000000,33.14,33.71,32.41,33.3,592219,0
+SLAB.US,D,20080407,000000,33.5,33.55,32.48,32.78,918478,0
+SLAB.US,D,20080408,000000,32.48,33.15,32.32,33.01,1365819,0
+SLAB.US,D,20080409,000000,33.17,33.31,32.81,33.08,964283,0
+SLAB.US,D,20080410,000000,33.02,33.18,32.53,33.07,936840,0
+SLAB.US,D,20080411,000000,32.79,32.99,31.89,32,416669,0
+SLAB.US,D,20080414,000000,32.06,32.22,31.45,31.55,465662,0
+SLAB.US,D,20080415,000000,31.53,32.02,31.31,31.81,660582,0
+SLAB.US,D,20080416,000000,32.11,33.01,32.02,32.8,719979,0
+SLAB.US,D,20080417,000000,32.62,32.89,31.81,32.18,386058,0
+SLAB.US,D,20080418,000000,32.78,33.05,32.28,32.81,401505,0
+SLAB.US,D,20080421,000000,32.81,33.95,32.7,33.81,798338,0
+SLAB.US,D,20080422,000000,33.68,33.73,32.2,32.32,1233894,0
+SLAB.US,D,20080423,000000,32.45,33.84,32.42,33.49,821367,0
+SLAB.US,D,20080424,000000,33.47,34.08,32.49,33.85,1200704,0
+SLAB.US,D,20080425,000000,33.97,34.32,33.1,34.3,955040,0
+SLAB.US,D,20080428,000000,34.38,35.02,34.24,34.78,1064202,0
+SLAB.US,D,20080429,000000,34.9,35.7,34.58,35.25,1640320,0
+SLAB.US,D,20080430,000000,35.34,35.65,33.38,33.77,2743524,0
+SLAB.US,D,20080501,000000,33.65,35,33.31,34.66,1095338,0
+SLAB.US,D,20080502,000000,34.85,34.85,33.43,33.81,1283142,0
+SLAB.US,D,20080505,000000,33.99,34.8,33.62,34.39,824709,0
+SLAB.US,D,20080506,000000,33.8,35.04,33.43,34.85,785679,0
+SLAB.US,D,20080507,000000,35.36,35.99,34.85,34.96,1158521,0
+SLAB.US,D,20080508,000000,35.05,35.45,34.35,34.95,792149,0
+SLAB.US,D,20080509,000000,34.9,35.33,34.54,35.02,677089,0
+SLAB.US,D,20080512,000000,34.94,35.72,34.89,35.64,470205,0
+SLAB.US,D,20080513,000000,35.72,36.08,35.45,35.96,697425,0
+SLAB.US,D,20080514,000000,36.06,36.67,35.79,36.01,712142,0
+SLAB.US,D,20080515,000000,35.71,36.46,35.71,36.33,667659,0
+SLAB.US,D,20080516,000000,36.55,36.89,36.15,36.81,796363,0
+SLAB.US,D,20080519,000000,36.9,37.34,36.68,37.04,917538,0
+SLAB.US,D,20080520,000000,36.54,37.19,36.54,37.09,1743765,0
+SLAB.US,D,20080521,000000,37.25,37.65,36.85,36.94,1612086,0
+SLAB.US,D,20080522,000000,37,37.35,36.46,36.51,947399,0
+SLAB.US,D,20080523,000000,36.52,36.97,36.33,36.67,1065362,0
+SLAB.US,D,20080527,000000,36.79,37.33,36.07,36.64,1249057,0
+SLAB.US,D,20080528,000000,36.67,36.99,36.38,36.88,858698,0
+SLAB.US,D,20080529,000000,36.8,36.99,36.38,36.63,608835,0
+SLAB.US,D,20080530,000000,36.67,37.14,36.31,36.85,773965,0
+SLAB.US,D,20080602,000000,36.62,36.99,35.65,35.89,1130176,0
+SLAB.US,D,20080603,000000,36.04,36.13,35.51,35.83,1181261,0
+SLAB.US,D,20080604,000000,35.83,36.46,35.75,36.16,1166521,0
+SLAB.US,D,20080605,000000,36.39,36.86,36.15,36.84,959665,0
+SLAB.US,D,20080606,000000,36.53,36.84,35.77,35.83,897205,0
+SLAB.US,D,20080609,000000,35.82,35.92,34.78,35.24,958945,0
+SLAB.US,D,20080610,000000,35.14,35.22,34.51,34.7,773814,0
+SLAB.US,D,20080611,000000,34.6,35.01,33.3,33.33,1763055,0
+SLAB.US,D,20080612,000000,33.5,34.04,33.18,33.42,1135345,0
+SLAB.US,D,20080613,000000,33.59,34.05,33.53,34.03,1216924,0
+SLAB.US,D,20080616,000000,33.9,34.66,33.9,34.48,640126,0
+SLAB.US,D,20080617,000000,34.52,34.81,34,34.18,518624,0
+SLAB.US,D,20080618,000000,34.08,34.34,33.42,33.49,984386,0
+SLAB.US,D,20080619,000000,34.94,37.03,34.86,36.93,2979407,0
+SLAB.US,D,20080620,000000,36.8,36.82,35.81,36.11,1225098,0
+SLAB.US,D,20080623,000000,36.15,36.48,35.62,35.82,689704,0
+SLAB.US,D,20080624,000000,35.58,36.44,35.23,35.84,1122099,0
+SLAB.US,D,20080625,000000,37.4,39.23,37,38.22,3057372,0
+SLAB.US,D,20080626,000000,38,38.15,36.56,36.84,1615256,0
+SLAB.US,D,20080627,000000,36.57,36.79,35.84,36.46,1380505,0
+SLAB.US,D,20080630,000000,36.44,36.91,35.91,36.09,827985,0
+SLAB.US,D,20080701,000000,35.65,36.04,34.6,35.78,1923992,0
+SLAB.US,D,20080702,000000,35.77,35.86,34.27,34.35,1413247,0
+SLAB.US,D,20080703,000000,34.29,34.66,33.06,34.2,955774,0
+SLAB.US,D,20080707,000000,34.38,34.92,33.61,34.13,945818,0
+SLAB.US,D,20080708,000000,34.04,34.8,33.81,34.56,846634,0
+SLAB.US,D,20080709,000000,34.65,34.67,33.07,33.15,745140,0
+SLAB.US,D,20080710,000000,33.08,33.33,32.09,32.81,1376321,0
+SLAB.US,D,20080711,000000,32.49,33.09,31.77,32.57,984788,0
+SLAB.US,D,20080714,000000,32.93,32.93,31.27,31.91,1268384,0
+SLAB.US,D,20080715,000000,31.62,32.84,31.37,32.13,1101282,0
+SLAB.US,D,20080716,000000,32.29,32.85,31.9,32.47,1206432,0
+SLAB.US,D,20080717,000000,32.57,33.53,32.38,33.22,1114816,0
+SLAB.US,D,20080718,000000,33,33.14,32.3,32.65,653264,0
+SLAB.US,D,20080721,000000,32.75,33.08,32.17,32.77,844701,0
+SLAB.US,D,20080722,000000,32.36,32.86,31.99,32.74,938198,0
+SLAB.US,D,20080723,000000,32.7,33.07,32.3,32.44,1163563,0
+SLAB.US,D,20080724,000000,32.85,32.85,31.45,31.55,852755,0
+SLAB.US,D,20080725,000000,31.57,32.15,31.15,32.11,698578,0
+SLAB.US,D,20080728,000000,32,32,31,31.12,535175,0
+SLAB.US,D,20080729,000000,31.25,32.39,30.99,32.27,1060226,0
+SLAB.US,D,20080730,000000,34.67,34.67,32.18,33.31,2379119,0
+SLAB.US,D,20080731,000000,33.01,33.71,32.47,32.71,1261686,0
+SLAB.US,D,20080801,000000,32.64,32.89,32.27,32.57,840034,0
+SLAB.US,D,20080804,000000,32.52,33,32.13,32.41,705236,0
+SLAB.US,D,20080805,000000,32.62,32.89,32.29,32.82,566150,0
+SLAB.US,D,20080806,000000,32.93,33.36,32.43,33.05,889496,0
+SLAB.US,D,20080807,000000,32.75,33.93,32.65,33.25,989493,0
+SLAB.US,D,20080808,000000,33.25,34.16,33.05,34.01,860248,0
+SLAB.US,D,20080811,000000,33.75,34.87,33.57,34.6,633562,0
+SLAB.US,D,20080812,000000,34.58,34.89,34.25,34.63,597488,0
+SLAB.US,D,20080813,000000,34.51,35,34.22,34.78,763078,0
+SLAB.US,D,20080814,000000,34.66,35.23,34.6,34.95,850652,0
+SLAB.US,D,20080815,000000,35.05,35.16,34.21,34.39,617229,0
+SLAB.US,D,20080818,000000,34.36,34.54,33.67,34.07,502118,0
+SLAB.US,D,20080819,000000,33.84,34.03,33.25,33.52,560690,0
+SLAB.US,D,20080820,000000,33.58,34.16,33.27,33.79,491495,0
+SLAB.US,D,20080821,000000,33.55,33.95,33.33,33.82,359508,0
+SLAB.US,D,20080822,000000,33.9,34.65,33.9,34.43,581308,0
+SLAB.US,D,20080825,000000,34.43,34.48,34,34.19,539525,0
+SLAB.US,D,20080826,000000,34.08,34.08,33.12,33.52,613363,0
+SLAB.US,D,20080827,000000,33.59,34.15,33.35,33.76,546416,0
+SLAB.US,D,20080828,000000,33.96,34.16,33.59,34.1,589784,0
+SLAB.US,D,20080829,000000,33.95,33.99,32.81,33.71,1318213,0
+SLAB.US,D,20080902,000000,34.1,34.15,33.25,33.58,1072662,0
+SLAB.US,D,20080903,000000,33.45,33.62,31.37,31.5,1957266,0
+SLAB.US,D,20080904,000000,31.28,32.14,31.23,31.25,1829801,0
+SLAB.US,D,20080905,000000,30.96,31.81,30.13,31.59,1948693,0
+SLAB.US,D,20080908,000000,31.33,32.06,31.15,31.49,1540818,0
+SLAB.US,D,20080909,000000,31.3,31.3,30.18,30.31,943104,0
+SLAB.US,D,20080910,000000,30.45,30.7,30.03,30.41,655157,0
+SLAB.US,D,20080911,000000,29.81,31.01,29.75,30.92,789558,0
+SLAB.US,D,20080912,000000,30.76,31.25,30.43,31.2,640607,0
+SLAB.US,D,20080915,000000,29.93,30.9,29.93,30.04,803580,0
+SLAB.US,D,20080916,000000,29.71,30.25,29.25,29.63,1906201,0
+SLAB.US,D,20080917,000000,29.26,30.04,29.09,29.65,1407091,0
+SLAB.US,D,20080918,000000,29.56,31.64,29.56,31.6,1226757,0
+SLAB.US,D,20080919,000000,32.14,33.1,30.78,31.18,1506918,0
+SLAB.US,D,20080922,000000,31.16,31.74,30.45,30.54,621647,0
+SLAB.US,D,20080923,000000,30.61,31.11,30.42,30.61,616772,0
+SLAB.US,D,20080924,000000,30.87,31.08,30.11,30.26,666869,0
+SLAB.US,D,20080925,000000,30.46,30.49,29.88,30.1,649642,0
+SLAB.US,D,20080926,000000,29.8,31.1,29.6,31.08,1064641,0
+SLAB.US,D,20080929,000000,30.71,30.71,29.57,29.85,1340049,0
+SLAB.US,D,20080930,000000,30.28,30.89,29.95,30.7,823518,0
+SLAB.US,D,20081001,000000,30.4,30.82,30.06,30.44,870952,0
+SLAB.US,D,20081002,000000,30.3,30.32,28.74,28.87,796546,0
+SLAB.US,D,20081003,000000,29.27,30.16,29,29.16,913406,0
+SLAB.US,D,20081006,000000,28.75,28.93,25.89,27.52,1520019,0
+SLAB.US,D,20081007,000000,27.8,27.8,26.15,26.15,1284012,0
+SLAB.US,D,20081008,000000,25.64,27.16,25.52,26.51,1603791,0
+SLAB.US,D,20081009,000000,26.62,27.3,26.06,26.28,1539343,0
+SLAB.US,D,20081010,000000,25.55,26.85,24.66,26.08,1620353,0
+SLAB.US,D,20081013,000000,27.18,27.87,26.6,27.84,996441,0
+SLAB.US,D,20081014,000000,28.17,28.48,26.93,27.1,1155109,0
+SLAB.US,D,20081015,000000,26.9,27.26,24.69,24.83,1320941,0
+SLAB.US,D,20081016,000000,24.76,26.49,23.98,26.41,946122,0
+SLAB.US,D,20081017,000000,25.95,26.83,25.61,25.83,663684,0
+SLAB.US,D,20081020,000000,26.26,26.47,25.58,26.28,609070,0
+SLAB.US,D,20081021,000000,25.71,25.93,24.23,24.3,1326007,0
+SLAB.US,D,20081022,000000,24.08,24.85,23.21,23.41,895165,0
+SLAB.US,D,20081023,000000,23.44,23.73,20.29,21.57,2416768,0
+SLAB.US,D,20081024,000000,20.12,22.81,20.09,22.23,1137868,0
+SLAB.US,D,20081027,000000,21.85,23,21.67,22.11,897920,0
+SLAB.US,D,20081028,000000,22.37,23.38,21.5,23.2,1263140,0
+SLAB.US,D,20081029,000000,23.99,25.09,23.59,24.65,1950084,0
+SLAB.US,D,20081030,000000,25.1,25.57,24.51,25.17,1024502,0
+SLAB.US,D,20081031,000000,25,26.48,25,25.96,1312999,0
+SLAB.US,D,20081103,000000,25.96,26.17,25.24,25.61,581272,0
+SLAB.US,D,20081104,000000,25.8,26.58,25.41,26.51,852547,0
+SLAB.US,D,20081105,000000,26.13,26.42,25.47,25.53,879877,0
+SLAB.US,D,20081106,000000,25.45,25.59,23.68,23.77,922373,0
+SLAB.US,D,20081107,000000,24,24.7,23.77,24.29,795698,0
+SLAB.US,D,20081110,000000,24.53,24.67,22.72,22.81,1117680,0
+SLAB.US,D,20081111,000000,22.61,23.2,22.26,22.64,806895,0
+SLAB.US,D,20081112,000000,22.3,22.64,21.5,21.64,1263402,0
+SLAB.US,D,20081113,000000,21.61,22.56,20.39,22.52,1220615,0
+SLAB.US,D,20081114,000000,22.26,22.54,21.1,21.5,1374199,0
+SLAB.US,D,20081117,000000,21.4,22.02,21.16,21.54,1182200,0
+SLAB.US,D,20081118,000000,21.7,22.1,20.74,21.29,1060356,0
+SLAB.US,D,20081119,000000,21.24,21.66,19.67,19.69,695430,0
+SLAB.US,D,20081120,000000,19.5,19.96,18.39,18.43,985011,0
+SLAB.US,D,20081121,000000,18.59,18.95,17.48,18.88,1324593,0
+SLAB.US,D,20081124,000000,18.83,19.76,18.46,19.58,746256,0
+SLAB.US,D,20081125,000000,19.81,20.5,19.58,20.25,1307081,0
+SLAB.US,D,20081126,000000,20.03,21.24,19.96,21.17,627245,0
+SLAB.US,D,20081128,000000,20.99,21.12,20.75,20.96,197761,0
+SLAB.US,D,20081201,000000,20.62,20.62,19.24,19.24,813844,0
+SLAB.US,D,20081202,000000,19.43,19.47,18.74,19.14,740237,0
+SLAB.US,D,20081203,000000,18.75,19.44,18.65,19.39,659575,0
+SLAB.US,D,20081204,000000,19.18,19.31,17.32,17.54,1157242,0
+SLAB.US,D,20081205,000000,17.43,17.91,17.05,17.76,927867,0
+SLAB.US,D,20081208,000000,17.72,18.09,17.43,17.7,703794,0
+SLAB.US,D,20081209,000000,17.71,19.19,17.71,18.89,1337484,0
+SLAB.US,D,20081210,000000,18.67,19.94,18.67,19.54,1133877,0
+SLAB.US,D,20081211,000000,19.29,20.09,19.29,19.64,1010511,0
+SLAB.US,D,20081212,000000,19.28,21.33,19.25,21.13,1174289,0
+SLAB.US,D,20081215,000000,21.14,21.32,20.64,21.07,884750,0
+SLAB.US,D,20081216,000000,21.25,22.66,21.16,22.66,965805,0
+SLAB.US,D,20081217,000000,22.48,25.74,22.28,25.18,2313218,0
+SLAB.US,D,20081218,000000,25.09,25.18,23.68,24.21,1431023,0
+SLAB.US,D,20081219,000000,24.29,25,23.95,24.61,1441451,0
+SLAB.US,D,20081222,000000,24.61,24.61,22.98,23.55,685083,0
+SLAB.US,D,20081223,000000,23.8,23.99,23.06,23.28,584669,0
+SLAB.US,D,20081224,000000,23.37,23.98,23.04,23.98,270551,0
+SLAB.US,D,20081226,000000,23.87,23.9,23.35,23.67,154549,0
+SLAB.US,D,20081229,000000,23.54,23.66,22.91,23.43,548594,0
+SLAB.US,D,20081230,000000,23.77,24.67,23.64,24.61,513911,0
+SLAB.US,D,20081231,000000,24.49,25.12,24.25,24.78,475110,0
+SLAB.US,D,20090102,000000,24.94,25.7,24.41,25.56,404307,0
+SLAB.US,D,20090105,000000,25.37,26,25.03,25.39,867648,0
+SLAB.US,D,20090106,000000,25.47,26.57,25.29,26.3,849754,0
+SLAB.US,D,20090107,000000,26.08,26.09,23.58,24.25,1594994,0
+SLAB.US,D,20090108,000000,24.13,24.63,23.34,24.55,1106412,0
+SLAB.US,D,20090109,000000,24.62,24.73,23.18,23.65,687272,0
+SLAB.US,D,20090112,000000,23.59,23.76,23.13,23.49,829036,0
+SLAB.US,D,20090113,000000,23.41,24.42,23.15,23.64,1104757,0
+SLAB.US,D,20090114,000000,23.43,23.46,22.35,22.55,902242,0
+SLAB.US,D,20090115,000000,22.54,23.13,22.09,22.99,696653,0
+SLAB.US,D,20090116,000000,23.07,23.44,22.46,23.14,745673,0
+SLAB.US,D,20090120,000000,23.06,23.34,21.79,21.9,912413,0
+SLAB.US,D,20090121,000000,22.23,22.7,21.71,22.66,809871,0
+SLAB.US,D,20090122,000000,22.28,22.99,22,22.6,728262,0
+SLAB.US,D,20090123,000000,22.24,23.94,22.18,23.49,811832,0
+SLAB.US,D,20090126,000000,23.49,24.59,23.46,23.83,625021,0
+SLAB.US,D,20090127,000000,23.8,24.52,23.75,24.36,723766,0
+SLAB.US,D,20090128,000000,24.55,25.08,24.49,24.8,771715,0
+SLAB.US,D,20090129,000000,24.58,24.58,23.53,23.6,567232,0
+SLAB.US,D,20090130,000000,23.88,24.1,22.86,23.03,989530,0
+SLAB.US,D,20090202,000000,22.65,23.34,22.55,23.16,1052704,0
+SLAB.US,D,20090203,000000,23.15,23.53,22.68,23.09,2067932,0
+SLAB.US,D,20090204,000000,22.87,24.6,22.7,23.48,1745380,0
+SLAB.US,D,20090205,000000,23.39,24.75,23.22,24.14,930646,0
+SLAB.US,D,20090206,000000,24.33,25.74,24.33,25.65,1269694,0
+SLAB.US,D,20090209,000000,25.68,25.68,24.56,25.09,733985,0
+SLAB.US,D,20090210,000000,24.78,25.32,23.85,24.14,1191922,0
+SLAB.US,D,20090211,000000,24.16,24.57,23.37,23.75,848406,0
+SLAB.US,D,20090212,000000,23.54,24.55,23.5,24.45,1048523,0
+SLAB.US,D,20090213,000000,24.4,25.45,24.26,24.8,841949,0
+SLAB.US,D,20090217,000000,24.5,24.5,22.86,22.96,1346866,0
+SLAB.US,D,20090218,000000,22.94,23.16,22.31,22.73,791325,0
+SLAB.US,D,20090219,000000,22.93,22.96,21.93,22.04,858980,0
+SLAB.US,D,20090220,000000,21.81,22.4,21.67,22.15,816794,0
+SLAB.US,D,20090223,000000,22.33,22.33,21.22,21.27,733970,0
+SLAB.US,D,20090224,000000,21.36,22.36,21.29,22.26,825135,0
+SLAB.US,D,20090225,000000,22.08,22.73,21.82,22.27,646819,0
+SLAB.US,D,20090226,000000,22.42,23.04,21.68,21.79,499032,0
+SLAB.US,D,20090227,000000,21.51,22.48,21.39,21.9,568402,0
+SLAB.US,D,20090302,000000,21.45,21.65,20.4,20.51,426884,0
+SLAB.US,D,20090303,000000,20.73,21.52,20.61,21.09,933929,0
+SLAB.US,D,20090304,000000,21.34,22.41,21.33,22.08,579379,0
+SLAB.US,D,20090305,000000,21.61,22.39,21.61,21.69,679840,0
+SLAB.US,D,20090306,000000,21.82,22.31,21.4,21.8,1406149,0
+SLAB.US,D,20090309,000000,21.86,22.54,21.42,21.91,752557,0
+SLAB.US,D,20090310,000000,22.1,24.05,22.06,23.94,995594,0
+SLAB.US,D,20090311,000000,23.94,25.4,23.77,25.09,1460797,0
+SLAB.US,D,20090312,000000,25,26.27,24.91,26.14,1065821,0
+SLAB.US,D,20090313,000000,26.22,26.22,25.62,25.92,772287,0
+SLAB.US,D,20090316,000000,25.27,25.86,24.83,25.08,829810,0
+SLAB.US,D,20090317,000000,25.25,26,24.75,25.92,544800,0
+SLAB.US,D,20090318,000000,25.95,27.52,25.33,27.33,1136392,0
+SLAB.US,D,20090319,000000,27.57,28.03,27.28,27.92,1399911,0
+SLAB.US,D,20090320,000000,27.75,28.13,26.39,26.92,1515084,0
+SLAB.US,D,20090323,000000,27.13,27.74,26.88,27.74,1014899,0
+SLAB.US,D,20090324,000000,27.45,27.52,26.49,27.11,964240,0
+SLAB.US,D,20090325,000000,25.94,27.07,25.79,26.39,1338737,0
+SLAB.US,D,20090326,000000,26.83,27.74,26.52,27.68,1076482,0
+SLAB.US,D,20090327,000000,27.78,27.78,26.88,26.96,684195,0
+SLAB.US,D,20090330,000000,26.68,26.85,25.89,26.41,790196,0
+SLAB.US,D,20090331,000000,26.82,27.06,26.4,26.4,590252,0
+SLAB.US,D,20090401,000000,26.24,26.65,25.8,26.59,972607,0
+SLAB.US,D,20090402,000000,26.81,28.05,26.81,27.63,887004,0
+SLAB.US,D,20090403,000000,27.71,27.86,27.04,27.84,665742,0
+SLAB.US,D,20090406,000000,27.85,27.85,26.7,27.11,697928,0
+SLAB.US,D,20090407,000000,26.82,26.91,26.19,26.38,852259,0
+SLAB.US,D,20090408,000000,26.72,27.32,26.56,27.16,674184,0
+SLAB.US,D,20090409,000000,27.44,28.87,27.41,28.53,934191,0
+SLAB.US,D,20090413,000000,28.48,28.48,27.44,28.26,600880,0
+SLAB.US,D,20090414,000000,28.06,28.54,27.67,28.09,409911,0
+SLAB.US,D,20090415,000000,26.48,27.41,26.41,27.27,1098941,0
+SLAB.US,D,20090416,000000,27.61,28.22,27.27,28.15,521180,0
+SLAB.US,D,20090417,000000,28.19,28.81,27.93,28.53,755499,0
+SLAB.US,D,20090420,000000,28.01,28.23,27.18,27.52,763578,0
+SLAB.US,D,20090421,000000,27.48,28.09,26.9,27.58,724084,0
+SLAB.US,D,20090422,000000,27.29,28.89,26.96,28.45,763098,0
+SLAB.US,D,20090423,000000,28.49,28.49,27.02,27.84,1129918,0
+SLAB.US,D,20090424,000000,27.84,28.84,27.17,28.67,776473,0
+SLAB.US,D,20090427,000000,28.25,29.09,28.06,28.45,482351,0
+SLAB.US,D,20090428,000000,28.31,29.29,28.02,29.02,1177648,0
+SLAB.US,D,20090429,000000,32.41,33.91,31,33.3,4126297,0
+SLAB.US,D,20090430,000000,33.83,33.92,32.49,33.26,1901279,0
+SLAB.US,D,20090501,000000,33.09,33.85,33,33.61,889180,0
+SLAB.US,D,20090504,000000,33.42,34.75,33.3,34.32,1433071,0
+SLAB.US,D,20090505,000000,34.48,34.48,33.38,34.2,1254584,0
+SLAB.US,D,20090506,000000,34.42,34.5,33.25,33.56,922780,0
+SLAB.US,D,20090507,000000,33.86,33.93,31.8,32.05,1272412,0
+SLAB.US,D,20090508,000000,32.25,32.43,30.81,31.14,1293046,0
+SLAB.US,D,20090511,000000,30.94,31.07,30.38,30.52,1464224,0
+SLAB.US,D,20090512,000000,30.81,30.98,29.4,29.85,1268430,0
+SLAB.US,D,20090513,000000,29.77,29.92,29.23,29.45,909009,0
+SLAB.US,D,20090514,000000,29.49,30.15,29.38,29.9,970679,0
+SLAB.US,D,20090515,000000,29.93,30.94,29.68,30.11,1361980,0
+SLAB.US,D,20090518,000000,30.23,31.14,30.07,31.1,1228768,0
+SLAB.US,D,20090519,000000,31.14,31.77,30.69,31.41,979454,0
+SLAB.US,D,20090520,000000,31.92,32.52,31.14,31.36,976120,0
+SLAB.US,D,20090521,000000,31.13,31.36,30.68,31.3,938979,0
+SLAB.US,D,20090522,000000,31.3,31.8,30.88,31.44,608704,0
+SLAB.US,D,20090526,000000,32.09,33.58,31.91,33.38,1147810,0
+SLAB.US,D,20090527,000000,33.33,34.01,33.01,33.16,811298,0
+SLAB.US,D,20090528,000000,33.37,33.57,32.45,33.4,578544,0
+SLAB.US,D,20090529,000000,33.37,34.09,32.94,33.62,983352,0
+SLAB.US,D,20090601,000000,33.74,35.65,33.74,35.33,1327788,0
+SLAB.US,D,20090602,000000,35.14,35.5,34.66,34.88,1031648,0
+SLAB.US,D,20090603,000000,34.85,35.59,34.33,35.2,1292739,0
+SLAB.US,D,20090604,000000,35.08,35.93,34.92,35.78,920405,0
+SLAB.US,D,20090605,000000,35.96,36,35.12,35.51,775616,0
+SLAB.US,D,20090608,000000,35.45,36.28,34.91,36.04,850581,0
+SLAB.US,D,20090609,000000,35.92,38.47,35.92,37.79,1569089,0
+SLAB.US,D,20090610,000000,38.46,39.15,37.28,38.05,1082610,0
+SLAB.US,D,20090611,000000,38.05,38.77,37.7,38.27,611902,0
+SLAB.US,D,20090612,000000,37.99,37.99,36.98,37.86,652113,0
+SLAB.US,D,20090615,000000,38.44,38.87,37.13,37.99,880005,0
+SLAB.US,D,20090616,000000,38.33,38.71,37.68,37.92,917166,0
+SLAB.US,D,20090617,000000,38.28,38.49,35.66,37.69,3139520,0
+SLAB.US,D,20090618,000000,37.5,37.9,36.41,36.55,1716738,0
+SLAB.US,D,20090619,000000,36.81,37.61,36.81,37.27,1011543,0
+SLAB.US,D,20090622,000000,37.14,37.5,36.59,36.6,1066096,0
+SLAB.US,D,20090623,000000,36.73,37.14,36.41,36.77,1395326,0
+SLAB.US,D,20090624,000000,37.34,38.56,37.14,37.76,1069706,0
+SLAB.US,D,20090625,000000,38.22,38.81,37.94,38.63,1001120,0
+SLAB.US,D,20090626,000000,38.37,39.27,38.25,38.75,705657,0
+SLAB.US,D,20090629,000000,38.95,39.01,38.11,38.21,748430,0
+SLAB.US,D,20090630,000000,38.3,39,37.42,37.98,945947,0
+SLAB.US,D,20090701,000000,38.3,39.29,38.25,38.33,939798,0
+SLAB.US,D,20090702,000000,38.14,38.67,37.6,37.99,798966,0
+SLAB.US,D,20090706,000000,37.92,37.98,36.05,36.73,1187563,0
+SLAB.US,D,20090707,000000,36.61,37.24,35.97,36.03,692898,0
+SLAB.US,D,20090708,000000,36.15,36.15,34.59,35.18,1234167,0
+SLAB.US,D,20090709,000000,35.27,36.21,35.27,36.14,1479528,0
+SLAB.US,D,20090710,000000,35.87,36.86,35.8,36.47,809215,0
+SLAB.US,D,20090713,000000,36.33,37.2,35.42,37.2,865243,0
+SLAB.US,D,20090714,000000,36.91,37.71,36.76,37.45,952740,0
+SLAB.US,D,20090715,000000,38.08,38.78,37.8,38.65,947660,0
+SLAB.US,D,20090716,000000,38.38,39.3,37.94,39.13,910548,0
+SLAB.US,D,20090717,000000,39.13,39.38,38.54,39.37,612693,0
+SLAB.US,D,20090720,000000,39.35,39.73,38.67,39.21,615880,0
+SLAB.US,D,20090721,000000,39.26,39.33,38.22,39.08,645758,0
+SLAB.US,D,20090722,000000,39,40.73,38.79,40.15,1431425,0
+SLAB.US,D,20090723,000000,40.11,40.97,39.62,40.3,1324544,0
+SLAB.US,D,20090724,000000,39.83,40.01,38.65,39.95,920204,0
+SLAB.US,D,20090727,000000,39.92,40.17,38.52,39.61,779380,0
+SLAB.US,D,20090728,000000,39.47,40.05,39.36,39.81,1194441,0
+SLAB.US,D,20090729,000000,39.39,43.26,39.3,42.85,3069622,0
+SLAB.US,D,20090730,000000,43.02,43.38,42.29,42.42,1026700,0
+SLAB.US,D,20090731,000000,42.4,43.19,42,42.83,753778,0
+SLAB.US,D,20090803,000000,42.76,43.25,42.28,43.21,717966,0
+SLAB.US,D,20090804,000000,42.75,43.68,42.7,42.87,584398,0
+SLAB.US,D,20090805,000000,42.8,42.98,41.63,41.96,473460,0
+SLAB.US,D,20090806,000000,41.79,42.56,40.8,40.87,595010,0
+SLAB.US,D,20090807,000000,41.12,41.85,40.79,41.44,534586,0
+SLAB.US,D,20090810,000000,41.44,41.74,40.83,41.26,312655,0
+SLAB.US,D,20090811,000000,41.06,41.38,40.12,40.83,643441,0
+SLAB.US,D,20090812,000000,40.96,41.64,40.77,41.26,588377,0
+SLAB.US,D,20090813,000000,41.63,42.19,41,42.14,807244,0
+SLAB.US,D,20090814,000000,41.84,42.01,40.84,41.43,845708,0
+SLAB.US,D,20090817,000000,40.7,41.2,40.59,40.82,404342,0
+SLAB.US,D,20090818,000000,40.87,41.63,40.77,41.59,375632,0
+SLAB.US,D,20090819,000000,41.16,41.56,40.75,41.5,266630,0
+SLAB.US,D,20090820,000000,41.32,41.92,41.08,41.76,453449,0
+SLAB.US,D,20090821,000000,42.06,43.03,41.66,42.91,448319,0
+SLAB.US,D,20090824,000000,42.87,43.29,42.45,42.56,389353,0
+SLAB.US,D,20090825,000000,42.84,43.3,42.35,42.68,385471,0
+SLAB.US,D,20090826,000000,42.44,43.01,42.35,42.59,1088271,0
+SLAB.US,D,20090827,000000,42.5,43.14,42.15,43.01,981269,0
+SLAB.US,D,20090828,000000,43.51,45.39,43.43,44.66,2738674,0
+SLAB.US,D,20090831,000000,44.64,45.38,43.87,45.06,1305109,0
+SLAB.US,D,20090901,000000,44.67,46.2,43.94,44.17,1254167,0
+SLAB.US,D,20090902,000000,44.21,45.23,43.91,44.65,942827,0
+SLAB.US,D,20090903,000000,44.96,45.47,44.67,45.44,720733,0
+SLAB.US,D,20090904,000000,45.66,46.77,45.1,46.74,545269,0
+SLAB.US,D,20090908,000000,46.98,48.84,46.88,48.82,1778095,0
+SLAB.US,D,20090909,000000,48.51,49.08,47.88,48.53,1367754,0
+SLAB.US,D,20090910,000000,48.42,48.89,48.18,48.65,766529,0
+SLAB.US,D,20090911,000000,48.58,48.63,47.29,47.58,719368,0
+SLAB.US,D,20090914,000000,47.54,48.05,47.35,48.01,564187,0
+SLAB.US,D,20090915,000000,47.77,48.64,47.77,47.96,554544,0
+SLAB.US,D,20090916,000000,48.59,49,46.13,47.54,2124444,0
+SLAB.US,D,20090917,000000,47.5,48.5,47.1,47.12,779041,0
+SLAB.US,D,20090918,000000,47.35,47.7,46.15,46.65,899151,0
+SLAB.US,D,20090921,000000,46.78,47.61,46.56,47.4,1369102,0
+SLAB.US,D,20090922,000000,47.88,47.89,47.1,47.29,711160,0
+SLAB.US,D,20090923,000000,47.2,47.77,46.79,46.83,672302,0
+SLAB.US,D,20090924,000000,46.98,47.08,45.03,45.48,1000445,0
+SLAB.US,D,20090925,000000,45.51,45.87,45.11,45.49,534588,0
+SLAB.US,D,20090928,000000,45.79,46.88,45.79,46.49,421200,0
+SLAB.US,D,20090929,000000,46.63,46.96,45.9,46.07,248772,0
+SLAB.US,D,20090930,000000,46.25,47.05,45.57,46.36,364533,0
+SLAB.US,D,20091001,000000,46.1,46.26,44.28,44.52,1634568,0
+SLAB.US,D,20091002,000000,44.1,44.68,43.12,43.13,990192,0
+SLAB.US,D,20091005,000000,43.39,44.74,42.44,44.67,897834,0
+SLAB.US,D,20091006,000000,45.15,45.7,44.91,45.46,1107638,0
+SLAB.US,D,20091007,000000,45.23,45.52,44.39,44.56,527560,0
+SLAB.US,D,20091008,000000,44.92,45.27,44.34,44.57,1372826,0
+SLAB.US,D,20091009,000000,44.45,45.9,44.35,45.85,1101449,0
+SLAB.US,D,20091012,000000,45.87,47,45.71,46.41,595051,0
+SLAB.US,D,20091013,000000,46.45,47,46,46.3,793516,0
+SLAB.US,D,20091014,000000,46.87,47.92,46.35,47.77,1265649,0
+SLAB.US,D,20091015,000000,47.36,47.48,45.6,46.2,879914,0
+SLAB.US,D,20091016,000000,45.78,45.86,44.18,44.41,1008621,0
+SLAB.US,D,20091019,000000,44.59,45.17,44.03,44.81,623974,0
+SLAB.US,D,20091020,000000,45.16,45.39,44.34,44.56,388169,0
+SLAB.US,D,20091021,000000,44.41,45.06,43.45,43.5,834695,0
+SLAB.US,D,20091022,000000,43.5,43.5,42.5,42.8,1348630,0
+SLAB.US,D,20091023,000000,42.86,42.95,41.84,42.09,1119904,0
+SLAB.US,D,20091026,000000,42.03,42.79,41.5,42.09,547649,0
+SLAB.US,D,20091027,000000,42.26,42.49,41.32,41.38,917706,0
+SLAB.US,D,20091028,000000,41.34,42.91,40.56,41.05,2609560,0
+SLAB.US,D,20091029,000000,41.44,42.1,41.05,41.68,1151697,0
+SLAB.US,D,20091030,000000,41.57,42.24,41.44,41.9,1467884,0
+SLAB.US,D,20091102,000000,41.77,42.49,41.43,41.92,931309,0
+SLAB.US,D,20091103,000000,41.58,41.73,40.89,41.59,1293201,0
+SLAB.US,D,20091104,000000,42.01,42.76,41.38,41.42,1497800,0
+SLAB.US,D,20091105,000000,41.68,42.47,41.33,41.99,1030988,0
+SLAB.US,D,20091106,000000,41.72,42.37,41.63,41.9,619103,0
+SLAB.US,D,20091109,000000,42.4,43.3,42.18,42.97,889046,0
+SLAB.US,D,20091110,000000,42.68,43.47,42.61,43.18,1008937,0
+SLAB.US,D,20091111,000000,43.55,44.04,42.85,43.23,833863,0
+SLAB.US,D,20091112,000000,43.44,43.71,42.65,42.68,532982,0
+SLAB.US,D,20091113,000000,42.87,43.45,42.64,43.26,454336,0
+SLAB.US,D,20091116,000000,43.26,44.42,43.1,44.09,611189,0
+SLAB.US,D,20091117,000000,44,44.24,43.7,44.09,381702,0
+SLAB.US,D,20091118,000000,44,44,43.25,43.67,383373,0
+SLAB.US,D,20091119,000000,43.09,43.13,41.5,42.31,909642,0
+SLAB.US,D,20091120,000000,41.73,42.37,41.56,42.22,373867,0
+SLAB.US,D,20091123,000000,42.36,43.24,42.27,42.84,395523,0
+SLAB.US,D,20091124,000000,42.79,43.17,42.55,43,430446,0
+SLAB.US,D,20091125,000000,43.18,43.28,42.74,43.13,187162,0
+SLAB.US,D,20091127,000000,42.22,42.98,41.83,42.6,215568,0
+SLAB.US,D,20091130,000000,42.43,42.43,41.44,42.23,925114,0
+SLAB.US,D,20091201,000000,42.58,43.86,42.23,43.47,616179,0
+SLAB.US,D,20091202,000000,43.3,44,43.18,43.67,519866,0
+SLAB.US,D,20091203,000000,43.7,44.49,43.56,43.66,493968,0
+SLAB.US,D,20091204,000000,44.16,45.07,44.13,44.95,1000198,0
+SLAB.US,D,20091207,000000,45,45.42,44.43,44.63,601570,0
+SLAB.US,D,20091208,000000,44.48,45.03,43.97,44.75,431921,0
+SLAB.US,D,20091209,000000,44.61,45.33,44.42,45.29,486784,0
+SLAB.US,D,20091210,000000,45.32,45.75,45.03,45.12,303702,0
+SLAB.US,D,20091211,000000,45.19,45.48,44.82,45.06,318981,0
+SLAB.US,D,20091214,000000,45.16,45.88,44.9,45.63,450075,0
+SLAB.US,D,20091215,000000,45.25,45.61,44.92,45.17,513443,0
+SLAB.US,D,20091216,000000,45.2,46.18,45.14,45.57,676844,0
+SLAB.US,D,20091217,000000,45.43,45.93,44.82,45.05,509035,0
+SLAB.US,D,20091218,000000,45.41,46.1,45.08,46.07,699282,0
+SLAB.US,D,20091221,000000,46.15,47.58,46,47.15,722212,0
+SLAB.US,D,20091222,000000,47.16,47.61,47.15,47.39,335592,0
+SLAB.US,D,20091223,000000,47.49,47.9,46.96,47.76,565933,0
+SLAB.US,D,20091224,000000,47.89,48.33,47.73,48.2,92646,0
+SLAB.US,D,20091228,000000,48.4,48.65,47.79,47.97,333999,0
+SLAB.US,D,20091229,000000,48,48.15,47.82,48.12,239877,0
+SLAB.US,D,20091230,000000,47.99,48.86,47.99,48.72,397987,0
+SLAB.US,D,20091231,000000,48.84,49.06,48.3,48.38,359403,0
+SLAB.US,D,20100104,000000,47.45,48.68,46.96,48.01,959414,0
+SLAB.US,D,20100105,000000,47.9,47.97,47.33,47.71,658693,0
+SLAB.US,D,20100106,000000,47.55,48.44,47.33,48,672102,0
+SLAB.US,D,20100107,000000,47.8,48.06,47.31,47.78,428133,0
+SLAB.US,D,20100108,000000,47.84,48.09,47.58,48.04,394310,0
+SLAB.US,D,20100111,000000,48,48.1,47.21,47.44,392896,0
+SLAB.US,D,20100112,000000,47.17,47.35,45.53,45.74,706937,0
+SLAB.US,D,20100113,000000,46,46.42,45.43,46.22,498771,0
+SLAB.US,D,20100114,000000,46.12,46.33,45.14,45.69,822732,0
+SLAB.US,D,20100115,000000,45.57,45.72,44.08,44.8,1185375,0
+SLAB.US,D,20100119,000000,44.8,45.34,44.53,44.89,638066,0
+SLAB.US,D,20100120,000000,44.58,45.28,44.1,45.13,483927,0
+SLAB.US,D,20100121,000000,45.3,46.15,44.81,45.46,606002,0
+SLAB.US,D,20100122,000000,45.48,45.88,43.97,44.08,779649,0
+SLAB.US,D,20100125,000000,44.3,45,44.22,44.3,443617,0
+SLAB.US,D,20100126,000000,44.26,44.67,43.8,44.44,449269,0
+SLAB.US,D,20100127,000000,44.47,45.12,44,44.62,337707,0
+SLAB.US,D,20100128,000000,44.53,44.88,42.79,43.5,681060,0
+SLAB.US,D,20100129,000000,43.66,44.04,41.98,42.24,637934,0
+SLAB.US,D,20100201,000000,42.38,44,42.38,43.88,717006,0
+SLAB.US,D,20100202,000000,43.81,45.1,43.6,44.35,1258093,0
+SLAB.US,D,20100203,000000,42.6,45.26,42.58,45.07,1819417,0
+SLAB.US,D,20100204,000000,44.5,44.83,43.82,44.09,1656911,0
+SLAB.US,D,20100205,000000,44.22,44.59,43.55,44.53,689447,0
+SLAB.US,D,20100208,000000,44.6,45.04,44,44.31,461895,0
+SLAB.US,D,20100209,000000,44.61,45.24,44.39,44.51,547373,0
+SLAB.US,D,20100210,000000,44.42,44.99,44.02,44.56,588440,0
+SLAB.US,D,20100211,000000,43.57,44.99,43.53,44.44,1411417,0
+SLAB.US,D,20100212,000000,44.18,45.64,43.71,45.24,1043921,0
+SLAB.US,D,20100216,000000,45.24,46.22,45.05,45.92,566447,0
+SLAB.US,D,20100217,000000,46.04,46.31,45.4,45.76,500994,0
+SLAB.US,D,20100218,000000,45.75,45.99,45.37,45.94,507662,0
+SLAB.US,D,20100219,000000,45.96,46.35,45.55,45.75,645581,0
+SLAB.US,D,20100222,000000,46.09,46.33,45.67,46.08,661998,0
+SLAB.US,D,20100223,000000,45.85,46.16,44.74,45.16,562650,0
+SLAB.US,D,20100224,000000,45.38,46.4,45.38,46.1,606927,0
+SLAB.US,D,20100225,000000,45.87,46.12,45.09,46.04,535981,0
+SLAB.US,D,20100226,000000,46,46,45.29,45.44,677555,0
+SLAB.US,D,20100301,000000,45.57,46.27,45.56,45.8,668895,0
+SLAB.US,D,20100302,000000,45.82,46.37,45.7,46.27,1578200,0
+SLAB.US,D,20100303,000000,46.44,46.94,46.39,46.5,864323,0
+SLAB.US,D,20100304,000000,46.49,46.8,46.01,46.34,439667,0
+SLAB.US,D,20100305,000000,46.57,47,46.31,46.45,435542,0
+SLAB.US,D,20100308,000000,46.41,47.17,46.37,47.03,1013427,0
+SLAB.US,D,20100309,000000,46.71,47.06,46.25,46.66,652524,0
+SLAB.US,D,20100310,000000,46.47,47.31,46.47,46.8,620135,0
+SLAB.US,D,20100311,000000,46.84,46.84,45.92,46.34,693643,0
+SLAB.US,D,20100312,000000,46.33,46.63,46.02,46.25,391058,0
+SLAB.US,D,20100315,000000,46.01,46.17,45.6,45.97,605171,0
+SLAB.US,D,20100316,000000,45.76,47.09,45.76,47.08,837842,0
+SLAB.US,D,20100317,000000,47.23,48.11,47.21,47.65,865414,0
+SLAB.US,D,20100318,000000,47.75,47.86,47.25,47.61,530104,0
+SLAB.US,D,20100319,000000,47.67,47.67,46.65,46.84,805248,0
+SLAB.US,D,20100322,000000,46.71,48.26,46.66,48.11,699676,0
+SLAB.US,D,20100323,000000,48.25,49.1,48.22,49,1045400,0
+SLAB.US,D,20100324,000000,48.8,48.89,48.35,48.37,1111034,0
+SLAB.US,D,20100325,000000,48.77,49.06,48.28,48.29,752319,0
+SLAB.US,D,20100326,000000,48.25,48.49,47.33,47.72,812923,0
+SLAB.US,D,20100329,000000,47.97,48.47,47.97,48.32,492886,0
+SLAB.US,D,20100330,000000,48.42,48.89,47.87,48.28,372404,0
+SLAB.US,D,20100331,000000,48.15,48.38,47.63,47.67,776181,0
+SLAB.US,D,20100401,000000,47.94,48.68,47.16,47.84,777517,0
+SLAB.US,D,20100405,000000,47.84,50,47.71,49.84,1566909,0
+SLAB.US,D,20100406,000000,49.9,50.2,49.52,49.96,542690,0
+SLAB.US,D,20100407,000000,49.95,51,49.79,50.49,909165,0
+SLAB.US,D,20100408,000000,50.27,50.29,49.52,49.74,581897,0
+SLAB.US,D,20100409,000000,49.76,50.9,49.67,50.89,768246,0
+SLAB.US,D,20100412,000000,50.92,51.21,50.33,50.47,517701,0
+SLAB.US,D,20100413,000000,50.48,50.61,50.19,50.51,400029,0
+SLAB.US,D,20100414,000000,50.77,52.34,50.76,52.11,806330,0
+SLAB.US,D,20100415,000000,51.93,53.17,51.75,52.69,773501,0
+SLAB.US,D,20100416,000000,52.29,52.41,51.6,52.05,473819,0
+SLAB.US,D,20100419,000000,51.12,51.38,49.35,50.34,1220424,0
+SLAB.US,D,20100420,000000,50.44,51.29,50.3,50.89,680530,0
+SLAB.US,D,20100421,000000,50.98,51.37,50.09,50.42,750211,0
+SLAB.US,D,20100422,000000,50.06,51.64,49.34,51.34,770415,0
+SLAB.US,D,20100423,000000,51.24,51.6,50.76,51.48,416406,0
+SLAB.US,D,20100426,000000,50.91,51.56,50.82,51.1,793940,0
+SLAB.US,D,20100427,000000,51.05,51.62,50.62,50.71,1255655,0
+SLAB.US,D,20100428,000000,51.34,51.68,49.44,50.1,1543317,0
+SLAB.US,D,20100429,000000,50.08,50.39,49.31,49.68,1409922,0
+SLAB.US,D,20100430,000000,49.89,49.9,48.11,48.35,1454521,0
+SLAB.US,D,20100503,000000,48.32,49.18,48.12,48.52,741384,0
+SLAB.US,D,20100504,000000,48.12,48.13,46.5,47.34,978893,0
+SLAB.US,D,20100505,000000,46.87,47.79,46.25,46.92,868269,0
+SLAB.US,D,20100506,000000,46.8,47.43,43.22,45.95,1253508,0
+SLAB.US,D,20100507,000000,45.8,46.25,43.55,45.06,1234407,0
+SLAB.US,D,20100510,000000,46.7,47.79,46.11,47.02,991483,0
+SLAB.US,D,20100511,000000,46.57,47.64,46.3,46.96,680783,0
+SLAB.US,D,20100512,000000,47.2,47.99,47.18,47.8,789710,0
+SLAB.US,D,20100513,000000,47.67,47.96,46.92,47.15,633433,0
+SLAB.US,D,20100514,000000,46.86,46.86,45.27,46.07,792917,0
+SLAB.US,D,20100517,000000,45.99,46.59,45.16,46.56,925766,0
+SLAB.US,D,20100518,000000,46.76,46.94,45.19,45.21,936172,0
+SLAB.US,D,20100519,000000,45.05,45.72,44.22,45.19,816189,0
+SLAB.US,D,20100520,000000,44.67,44.89,43.82,44.02,868182,0
+SLAB.US,D,20100521,000000,43.8,44.92,43.25,44.12,1488441,0
+SLAB.US,D,20100524,000000,44.12,44.61,43.68,43.68,630417,0
+SLAB.US,D,20100525,000000,43.1,44.29,42.44,44.15,1541754,0
+SLAB.US,D,20100526,000000,44.18,45.47,44.18,44.41,1085383,0
+SLAB.US,D,20100527,000000,45.23,45.83,45.23,45.68,709276,0
+SLAB.US,D,20100528,000000,45.58,45.9,44.95,45.43,656562,0
+SLAB.US,D,20100601,000000,45.36,45.91,44.7,44.78,659832,0
+SLAB.US,D,20100602,000000,45.03,45.42,44.45,45.41,654010,0
+SLAB.US,D,20100603,000000,45.55,46.19,45.44,46,699462,0
+SLAB.US,D,20100604,000000,45.39,46.04,44.67,44.84,908656,0
+SLAB.US,D,20100607,000000,45.09,45.21,43.39,43.54,1121926,0
+SLAB.US,D,20100608,000000,43.5,43.69,42.4,43.12,852759,0
+SLAB.US,D,20100609,000000,43.34,44.15,42.85,42.97,679361,0
+SLAB.US,D,20100610,000000,43.5,43.96,43.26,43.6,397769,0
+SLAB.US,D,20100611,000000,43.32,44.1,43.16,43.9,372324,0
+SLAB.US,D,20100614,000000,44.3,44.79,44.02,44.06,478064,0
+SLAB.US,D,20100615,000000,44.24,46.01,44.14,45.7,948825,0
+SLAB.US,D,20100616,000000,45.34,46.19,45.18,45.9,373039,0
+SLAB.US,D,20100617,000000,46.15,46.3,45.46,46.03,210437,0
+SLAB.US,D,20100618,000000,46.02,46.2,45.36,45.43,614776,0
+SLAB.US,D,20100621,000000,45.81,45.95,44.61,44.87,456627,0
+SLAB.US,D,20100622,000000,44.81,45.51,44.1,44.15,439975,0
+SLAB.US,D,20100623,000000,44.01,44.33,43.29,44.05,676541,0
+SLAB.US,D,20100624,000000,43.79,44.15,42.74,43.2,617926,0
+SLAB.US,D,20100625,000000,43.23,43.77,42.77,43.32,448210,0
+SLAB.US,D,20100628,000000,43.34,43.97,43.02,43.5,216437,0
+SLAB.US,D,20100629,000000,42.95,42.99,41.2,41.41,1319978,0
+SLAB.US,D,20100630,000000,41.23,41.53,40.51,40.56,1197106,0
+SLAB.US,D,20100701,000000,40.68,41.11,39.84,40.62,945233,0
+SLAB.US,D,20100702,000000,40.94,40.98,40.14,40.74,517842,0
+SLAB.US,D,20100706,000000,41.23,41.82,40.45,40.79,676113,0
+SLAB.US,D,20100707,000000,40.83,42.2,40.81,42.08,578741,0
+SLAB.US,D,20100708,000000,42.31,42.58,41.41,42.31,985915,0
+SLAB.US,D,20100709,000000,42.31,42.83,42.15,42.8,497179,0
+SLAB.US,D,20100712,000000,42.76,43.44,42.48,42.95,616897,0
+SLAB.US,D,20100713,000000,43.25,43.78,42.89,43.48,684554,0
+SLAB.US,D,20100714,000000,43.61,44.28,43.29,43.39,1062746,0
+SLAB.US,D,20100715,000000,43.45,43.82,42.85,43.73,515175,0
+SLAB.US,D,20100716,000000,43.63,43.65,42.4,42.49,741823,0
+SLAB.US,D,20100719,000000,42.58,43.53,42.54,43.45,382559,0
+SLAB.US,D,20100720,000000,42.92,43.36,42.16,43.33,284893,0
+SLAB.US,D,20100721,000000,43.5,43.55,42.12,42.2,807571,0
+SLAB.US,D,20100722,000000,42.49,42.83,42.11,42.52,1276127,0
+SLAB.US,D,20100723,000000,42.49,42.7,41.99,42.55,833414,0
+SLAB.US,D,20100726,000000,42.56,43.4,42.21,43.3,593082,0
+SLAB.US,D,20100727,000000,43.52,43.7,42.66,42.75,1250783,0
+SLAB.US,D,20100728,000000,40.02,42.25,40.02,41.27,2392731,0
+SLAB.US,D,20100729,000000,41.36,41.36,40.1,40.5,1398983,0
+SLAB.US,D,20100730,000000,40.37,40.4,39.79,40.05,1472693,0
+SLAB.US,D,20100802,000000,40.51,41.09,40.27,40.78,809155,0
+SLAB.US,D,20100803,000000,40.74,40.77,40.29,40.57,431125,0
+SLAB.US,D,20100804,000000,40.6,41.22,40.32,41.14,505744,0
+SLAB.US,D,20100805,000000,41.12,41.49,40.94,41.16,390983,0
+SLAB.US,D,20100806,000000,40.9,41.57,40.6,41.31,548125,0
+SLAB.US,D,20100809,000000,41.49,41.7,40.97,41.55,347577,0
+SLAB.US,D,20100810,000000,41.28,41.28,40.22,40.8,616863,0
+SLAB.US,D,20100811,000000,40.32,40.32,39.52,39.78,847521,0
+SLAB.US,D,20100812,000000,39.37,39.53,39,39.45,842152,0
+SLAB.US,D,20100813,000000,39.37,39.7,39.26,39.41,593405,0
+SLAB.US,D,20100816,000000,39.27,39.8,39.08,39.41,440115,0
+SLAB.US,D,20100817,000000,39.62,39.91,39.36,39.6,574802,0
+SLAB.US,D,20100818,000000,39.65,40.17,39.52,39.97,401923,0
+SLAB.US,D,20100819,000000,39.88,40.02,39.33,39.57,612432,0
+SLAB.US,D,20100820,000000,39.39,40.03,39.39,39.79,524296,0
+SLAB.US,D,20100823,000000,39.88,40,39.34,39.4,457745,0
+SLAB.US,D,20100824,000000,38.99,39.25,38.53,38.88,699888,0
+SLAB.US,D,20100825,000000,38.68,39.02,38.33,38.99,873924,0
+SLAB.US,D,20100826,000000,39.12,39.28,38.68,38.85,557158,0
+SLAB.US,D,20100827,000000,39.08,39.5,38.24,39.27,707343,0
+SLAB.US,D,20100830,000000,39.06,39.2,38.51,38.55,398666,0
+SLAB.US,D,20100831,000000,38.42,38.69,37.83,38.14,698566,0
+SLAB.US,D,20100901,000000,38.63,39.16,38.53,38.66,716369,0
+SLAB.US,D,20100902,000000,38.87,39.36,38.77,39.13,706714,0
+SLAB.US,D,20100903,000000,39.66,40.46,39.56,39.91,922360,0
+SLAB.US,D,20100907,000000,39.69,39.93,38.33,38.48,1689785,0
+SLAB.US,D,20100908,000000,35.87,36.34,34.18,35.62,6153295,0
+SLAB.US,D,20100909,000000,35.39,35.69,34.1,34.89,2549727,0
+SLAB.US,D,20100910,000000,34.83,35,34.19,34.85,1624174,0
+SLAB.US,D,20100913,000000,35.21,35.76,35.07,35.38,1307090,0
+SLAB.US,D,20100914,000000,35.23,36.17,35.23,35.93,1407767,0
+SLAB.US,D,20100915,000000,35.76,36.02,35.49,35.95,516081,0
+SLAB.US,D,20100916,000000,35.9,36.23,35.64,36.1,615171,0
+SLAB.US,D,20100917,000000,36.21,36.45,35.69,35.98,920466,0
+SLAB.US,D,20100920,000000,36.02,36.37,35.62,36.22,504666,0
+SLAB.US,D,20100921,000000,36.3,36.84,36.06,36.41,683792,0
+SLAB.US,D,20100922,000000,36.23,36.47,35.39,35.86,833393,0
+SLAB.US,D,20100923,000000,35.57,36.36,35.43,35.91,875124,0
+SLAB.US,D,20100924,000000,36.19,37.24,36.19,37.19,657006,0
+SLAB.US,D,20100927,000000,37.15,37.45,36.85,37.11,417001,0
+SLAB.US,D,20100928,000000,37.3,37.69,36.8,37.55,434083,0
+SLAB.US,D,20100929,000000,37.34,37.94,37.19,37.41,444908,0
+SLAB.US,D,20100930,000000,37.4,37.85,36.53,36.65,840265,0
+SLAB.US,D,20101001,000000,36.96,36.96,35.66,36.37,1047464,0
+SLAB.US,D,20101004,000000,36.16,36.56,35.82,36.27,618243,0
+SLAB.US,D,20101005,000000,36.51,37.08,36.3,36.88,404306,0
+SLAB.US,D,20101006,000000,36.89,36.89,35.98,36.14,491418,0
+SLAB.US,D,20101007,000000,36.28,36.37,35.72,36.1,730745,0
+SLAB.US,D,20101008,000000,35.96,36.48,35.66,36.28,465801,0
+SLAB.US,D,20101011,000000,36.35,36.84,36.27,36.54,263612,0
+SLAB.US,D,20101012,000000,36.57,37.41,36.12,37.2,675629,0
+SLAB.US,D,20101013,000000,37.44,37.53,36.27,37.37,880913,0
+SLAB.US,D,20101014,000000,37.38,37.83,37.16,37.51,773099,0
+SLAB.US,D,20101015,000000,37.81,39.69,37.5,38.6,1825886,0
+SLAB.US,D,20101018,000000,38.48,38.77,37.79,37.87,880319,0
+SLAB.US,D,20101019,000000,37.53,37.99,37.13,37.27,817060,0
+SLAB.US,D,20101020,000000,37.4,37.79,36.9,37.72,638177,0
+SLAB.US,D,20101021,000000,37.97,38.08,37.09,37.48,664919,0
+SLAB.US,D,20101022,000000,37.6,38.52,37.25,38.45,421102,0
+SLAB.US,D,20101025,000000,38.62,39.18,38.58,38.88,541491,0
+SLAB.US,D,20101026,000000,38.7,39.69,38.4,39.02,1163852,0
+SLAB.US,D,20101027,000000,38.21,40.94,38,39.71,2425377,0
+SLAB.US,D,20101028,000000,39.71,39.86,39.05,39.76,806859,0
+SLAB.US,D,20101029,000000,39.61,40.16,39.61,39.9,638512,0
+SLAB.US,D,20101101,000000,39.91,40.2,39.49,40.15,577986,0
+SLAB.US,D,20101102,000000,40.29,40.8,40.25,40.62,764891,0
+SLAB.US,D,20101103,000000,40.54,40.99,40.53,40.82,588890,0
+SLAB.US,D,20101104,000000,41.13,41.89,41.07,41.68,766226,0
+SLAB.US,D,20101105,000000,41.57,41.91,41.34,41.68,352389,0
+SLAB.US,D,20101108,000000,41.57,41.87,41.38,41.77,385815,0
+SLAB.US,D,20101109,000000,41.68,41.98,41.46,41.75,677456,0
+SLAB.US,D,20101110,000000,41.73,41.77,41.1,41.75,496635,0
+SLAB.US,D,20101111,000000,41.34,41.7,40.83,41.6,349029,0
+SLAB.US,D,20101112,000000,41.5,41.8,41.15,41.61,640267,0
+SLAB.US,D,20101115,000000,41.43,41.82,41.31,41.38,390232,0
+SLAB.US,D,20101116,000000,41.17,41.36,40.61,40.77,524131,0
+SLAB.US,D,20101117,000000,40.75,41.22,40.64,40.9,259261,0
+SLAB.US,D,20101118,000000,41.31,41.97,41.31,41.87,593471,0
+SLAB.US,D,20101119,000000,41.96,42.38,41.78,42.17,312592,0
+SLAB.US,D,20101122,000000,41.94,42.85,41.78,42.69,610901,0
+SLAB.US,D,20101123,000000,42.37,43.29,42.28,42.62,1106407,0
+SLAB.US,D,20101124,000000,42.9,43.34,42.63,43.31,481360,0
+SLAB.US,D,20101126,000000,42.93,43.38,42.93,43.17,132673,0
+SLAB.US,D,20101129,000000,43,43.33,42.68,43.24,327321,0
+SLAB.US,D,20101130,000000,42.83,42.96,42.19,42.48,742717,0
+SLAB.US,D,20101201,000000,42.89,44.21,42.89,43.74,617763,0
+SLAB.US,D,20101202,000000,43.8,44.97,43.75,44.63,497098,0
+SLAB.US,D,20101203,000000,44.48,45.47,44.48,45.36,435634,0
+SLAB.US,D,20101206,000000,45.42,46.7,45.26,46.59,984683,0
+SLAB.US,D,20101207,000000,46.95,47.47,46.53,46.63,778877,0
+SLAB.US,D,20101208,000000,46.73,47.2,46.37,46.42,895847,0
+SLAB.US,D,20101209,000000,46.73,47.01,46.49,46.99,581045,0
+SLAB.US,D,20101210,000000,46.97,47.11,46.66,46.84,393928,0
+SLAB.US,D,20101213,000000,46.95,47.19,46.54,46.6,323766,0
+SLAB.US,D,20101214,000000,46.62,46.87,46.12,46.61,667290,0
+SLAB.US,D,20101215,000000,46.47,46.76,45.93,46.1,718232,0
+SLAB.US,D,20101216,000000,46.23,46.35,45.71,45.92,498173,0
+SLAB.US,D,20101217,000000,45.89,46.05,45.59,45.61,322991,0
+SLAB.US,D,20101220,000000,45.67,46.18,45.32,46.05,344987,0
+SLAB.US,D,20101221,000000,46.23,46.63,46.08,46.24,225786,0
+SLAB.US,D,20101222,000000,46.21,46.99,46.14,46.93,458068,0
+SLAB.US,D,20101223,000000,46.76,46.94,46.28,46.45,250252,0
+SLAB.US,D,20101227,000000,46.55,46.73,46.15,46.55,293097,0
+SLAB.US,D,20101228,000000,46.57,46.77,46.12,46.13,346048,0
+SLAB.US,D,20101229,000000,46.1,46.43,46.02,46.11,353628,0
+SLAB.US,D,20101230,000000,46.09,46.47,46.09,46.28,227001,0
+SLAB.US,D,20101231,000000,45.93,46.34,45.82,46.02,257301,0
+SLAB.US,D,20110103,000000,46.32,46.52,46.27,46.45,456678,0
+SLAB.US,D,20110104,000000,46.51,46.6,45.46,45.64,717389,0
+SLAB.US,D,20110105,000000,45.69,47.84,45.66,47.53,1053066,0
+SLAB.US,D,20110106,000000,47.65,49.77,47.64,49.24,989917,0
+SLAB.US,D,20110107,000000,49.38,49.75,48.45,48.92,467745,0
+SLAB.US,D,20110110,000000,48.8,49.11,48.42,49.08,512371,0
+SLAB.US,D,20110111,000000,49.26,49.73,49.08,49.44,438158,0
+SLAB.US,D,20110112,000000,49.73,49.95,49.18,49.79,260199,0
+SLAB.US,D,20110113,000000,49.83,49.99,49.22,49.81,308339,0
+SLAB.US,D,20110114,000000,49.67,50.27,49.67,49.87,464243,0
+SLAB.US,D,20110118,000000,49.75,50.21,49.38,49.62,542457,0
+SLAB.US,D,20110119,000000,49.47,49.64,48.4,48.5,560031,0
+SLAB.US,D,20110120,000000,48.22,48.59,46.98,47.73,606449,0
+SLAB.US,D,20110121,000000,47.93,48.16,47.42,47.52,381101,0
+SLAB.US,D,20110124,000000,47.5,48.12,47.24,47.76,766869,0
+SLAB.US,D,20110125,000000,47.74,47.74,46.7,47.62,1012346,0
+SLAB.US,D,20110126,000000,45.98,46.5,43.13,44.2,3169231,0
+SLAB.US,D,20110127,000000,44.33,45.1,44.11,44.64,853162,0
+SLAB.US,D,20110128,000000,44.62,44.75,43.1,43.65,595034,0
+SLAB.US,D,20110131,000000,45,45.47,43.59,44.48,864971,0
+SLAB.US,D,20110201,000000,44.75,45.14,44.54,44.89,540083,0
+SLAB.US,D,20110202,000000,44.86,45.48,44.68,45.08,625940,0
+SLAB.US,D,20110203,000000,45,45.14,44.28,44.74,470277,0
+SLAB.US,D,20110204,000000,44.52,45.85,44.49,45.74,415363,0
+SLAB.US,D,20110207,000000,45.98,46.09,45.45,45.61,467652,0
+SLAB.US,D,20110208,000000,45.6,45.88,45.17,45.86,288533,0
+SLAB.US,D,20110209,000000,45.78,45.91,45.49,45.77,220112,0
+SLAB.US,D,20110210,000000,45.45,45.62,44.85,45.37,368086,0
+SLAB.US,D,20110211,000000,45.15,45.85,44.87,45.8,257683,0
+SLAB.US,D,20110214,000000,45.84,46.66,45.74,46.52,367168,0
+SLAB.US,D,20110215,000000,46.34,46.56,45.66,45.73,255082,0
+SLAB.US,D,20110216,000000,45.64,46.41,45.43,46.26,298178,0
+SLAB.US,D,20110218,000000,46.59,46.62,45.59,45.68,258815,0
+SLAB.US,D,20110222,000000,45.05,45.22,43.98,44.11,314500,0
+SLAB.US,D,20110223,000000,44,44.05,42.51,43.55,536196,0
+SLAB.US,D,20110224,000000,43.41,44.13,43.1,44.01,494446,0
+SLAB.US,D,20110225,000000,44.33,45.8,44.3,45.73,469068,0
+SLAB.US,D,20110228,000000,45.95,46.23,45.17,45.4,464173,0
+SLAB.US,D,20110301,000000,45.48,45.58,43.81,44,301357,0
+SLAB.US,D,20110302,000000,43.69,45,43.69,44.49,250902,0
+SLAB.US,D,20110303,000000,44.88,45.44,44.87,45.4,259731,0
+SLAB.US,D,20110304,000000,45.33,45.33,44.52,44.79,352759,0
+SLAB.US,D,20110307,000000,44.99,44.99,43,44,446272,0
+SLAB.US,D,20110308,000000,44.09,44.64,43.55,44.32,642748,0
+SLAB.US,D,20110309,000000,44.04,44.19,43.21,43.63,285097,0
+SLAB.US,D,20110310,000000,43.1,43.39,42.53,43.11,333447,0
+SLAB.US,D,20110311,000000,42.87,43.69,42.71,43.5,214976,0
+SLAB.US,D,20110314,000000,43.2,44.08,43.12,43.68,353637,0
+SLAB.US,D,20110315,000000,42.44,43.48,42.01,43.21,341496,0
+SLAB.US,D,20110316,000000,43.04,43.7,42.44,42.47,554040,0
+SLAB.US,D,20110317,000000,43.2,43.23,41.85,41.88,536176,0
+SLAB.US,D,20110318,000000,42.29,42.34,41.48,41.78,600799,0
+SLAB.US,D,20110321,000000,42.29,42.54,41.95,42.3,715497,0
+SLAB.US,D,20110322,000000,42.43,42.56,42.01,42.14,330889,0
+SLAB.US,D,20110323,000000,42.01,42.43,41.56,42.14,308917,0
+SLAB.US,D,20110324,000000,42.39,42.77,42.04,42.56,331234,0
+SLAB.US,D,20110325,000000,42.47,43.18,42.46,43.09,488960,0
+SLAB.US,D,20110328,000000,43.14,43.36,42.7,42.95,410654,0
+SLAB.US,D,20110329,000000,42.99,43.38,42.4,43.29,275223,0
+SLAB.US,D,20110330,000000,43.39,43.72,42.76,43.59,415572,0
+SLAB.US,D,20110331,000000,43.38,43.72,43.04,43.21,292960,0
+SLAB.US,D,20110401,000000,43.38,43.53,42.41,42.54,293859,0
+SLAB.US,D,20110404,000000,42.52,42.62,41.65,41.79,462174,0
+SLAB.US,D,20110405,000000,42.01,42.75,42.01,42.42,617531,0
+SLAB.US,D,20110406,000000,42.89,43.44,42.51,43.4,269417,0
+SLAB.US,D,20110407,000000,43.52,44.17,43.31,43.35,548873,0
+SLAB.US,D,20110408,000000,43.61,43.77,43.14,43.33,147774,0
+SLAB.US,D,20110411,000000,43.34,43.55,42.88,43.09,127368,0
+SLAB.US,D,20110412,000000,42.83,42.93,41.96,42.1,356866,0
+SLAB.US,D,20110413,000000,42.16,42.46,41.66,42.29,373294,0
+SLAB.US,D,20110414,000000,41.79,41.98,41.37,41.68,417565,0
+SLAB.US,D,20110415,000000,41.61,42.12,41.39,41.96,217698,0
+SLAB.US,D,20110418,000000,41.41,41.61,40.75,41.21,320806,0
+SLAB.US,D,20110419,000000,41.16,41.36,40.88,41.33,301590,0
+SLAB.US,D,20110420,000000,41.78,42.22,41.67,41.98,596452,0
+SLAB.US,D,20110421,000000,42.24,42.6,41.88,42.43,282974,0
+SLAB.US,D,20110425,000000,42.32,43.27,42.32,43.11,416424,0
+SLAB.US,D,20110426,000000,43.16,44.15,43.03,43.81,646207,0
+SLAB.US,D,20110427,000000,44.34,46.28,43.01,43.5,1323704,0
+SLAB.US,D,20110428,000000,43.19,43.6,43.16,43.31,556148,0
+SLAB.US,D,20110429,000000,43.15,43.9,43.15,43.58,632712,0
+SLAB.US,D,20110502,000000,43.05,43.51,42.03,42.07,604660,0
+SLAB.US,D,20110503,000000,41.91,42.21,41.13,41.4,418832,0
+SLAB.US,D,20110504,000000,41.7,41.83,40.97,41.71,324579,0
+SLAB.US,D,20110505,000000,41.41,42,41.39,41.75,468131,0
+SLAB.US,D,20110506,000000,42.65,43.43,42.33,42.8,533948,0
+SLAB.US,D,20110509,000000,42.73,42.92,42.34,42.9,322765,0
+SLAB.US,D,20110510,000000,42.92,43.22,42.49,43.06,361143,0
+SLAB.US,D,20110511,000000,42.97,43.33,42.6,42.91,252535,0
+SLAB.US,D,20110512,000000,42.75,43.78,42.66,43.71,329426,0
+SLAB.US,D,20110513,000000,43.37,43.9,43.18,43.68,411975,0
+SLAB.US,D,20110516,000000,43.5,44.37,43.5,43.99,741812,0
+SLAB.US,D,20110517,000000,43.8,44.14,43.46,43.62,454523,0
+SLAB.US,D,20110518,000000,43.75,45.52,43.55,45.28,657200,0
+SLAB.US,D,20110519,000000,44.97,45.25,44.39,44.5,388025,0
+SLAB.US,D,20110520,000000,44.38,44.64,43.88,44.17,287307,0
+SLAB.US,D,20110523,000000,43.72,43.92,43.5,43.64,232007,0
+SLAB.US,D,20110524,000000,43.76,43.76,42.74,42.79,366631,0
+SLAB.US,D,20110525,000000,42.68,42.99,42.01,42.49,474608,0
+SLAB.US,D,20110526,000000,42.36,42.61,42.26,42.48,172584,0
+SLAB.US,D,20110527,000000,42.77,42.97,42.5,42.71,136685,0
+SLAB.US,D,20110531,000000,42.93,43.15,42.38,42.98,389360,0
+SLAB.US,D,20110601,000000,42.74,42.98,41.55,41.63,250863,0
+SLAB.US,D,20110602,000000,41.57,41.86,40.7,41.3,525013,0
+SLAB.US,D,20110603,000000,40.71,41.06,40.21,40.33,338745,0
+SLAB.US,D,20110606,000000,40.21,40.24,39.44,39.5,355175,0
+SLAB.US,D,20110607,000000,39.55,39.92,39.25,39.51,253288,0
+SLAB.US,D,20110608,000000,39.44,39.52,38.7,39.05,342178,0
+SLAB.US,D,20110609,000000,39.25,39.6,38.99,39.45,284836,0
+SLAB.US,D,20110610,000000,39.39,39.79,38.92,39.43,735500,0
+SLAB.US,D,20110613,000000,39.54,39.82,38.95,39.14,330777,0
+SLAB.US,D,20110614,000000,39.44,39.99,39.37,39.52,191325,0
+SLAB.US,D,20110615,000000,39.14,39.5,38.82,39,276770,0
+SLAB.US,D,20110616,000000,38.84,39.05,38.25,38.41,421176,0
+SLAB.US,D,20110617,000000,38.72,38.72,37.68,37.82,564916,0
+SLAB.US,D,20110620,000000,37.7,38.98,37.56,38.56,581988,0
+SLAB.US,D,20110621,000000,38.84,39.41,38.53,39.26,376215,0
+SLAB.US,D,20110622,000000,39.06,39.48,38.99,39.13,401739,0
+SLAB.US,D,20110623,000000,38.64,39.77,38.54,39.75,600940,0
+SLAB.US,D,20110624,000000,39.69,39.91,38.84,39.06,674332,0
+SLAB.US,D,20110627,000000,39.09,39.25,38.62,38.69,536478,0
+SLAB.US,D,20110628,000000,38.94,39.62,38.92,39.47,306872,0
+SLAB.US,D,20110629,000000,39.67,39.98,39.44,39.52,252631,0
+SLAB.US,D,20110630,000000,39.9,41.86,39.88,41.26,915834,0
+SLAB.US,D,20110701,000000,41.32,41.85,40.92,41.58,338332,0
+SLAB.US,D,20110705,000000,41.68,42.3,41.45,41.98,526227,0
+SLAB.US,D,20110706,000000,42.03,42.22,41.56,42.06,533323,0
+SLAB.US,D,20110707,000000,42.31,42.88,42.08,42.77,470690,0
+SLAB.US,D,20110708,000000,42,42.12,41.49,42.01,470052,0
+SLAB.US,D,20110711,000000,41.42,42.08,41.42,41.57,389184,0
+SLAB.US,D,20110712,000000,41.29,41.29,40.12,40.16,1028327,0
+SLAB.US,D,20110713,000000,40.3,40.65,39.8,39.91,364466,0
+SLAB.US,D,20110714,000000,39.75,40.33,39.07,39.34,619272,0
+SLAB.US,D,20110715,000000,39.53,39.65,39.04,39.49,306434,0
+SLAB.US,D,20110718,000000,39.35,39.44,38.66,39.09,330781,0
+SLAB.US,D,20110719,000000,39.36,40.93,39.36,40.76,614183,0
+SLAB.US,D,20110720,000000,40.61,41.11,40.16,40.53,258271,0
+SLAB.US,D,20110721,000000,40.37,40.97,40.18,40.88,380657,0
+SLAB.US,D,20110722,000000,40.92,42,40.72,41.73,656543,0
+SLAB.US,D,20110725,000000,37.7,37.78,35.96,36.19,3797483,0
+SLAB.US,D,20110726,000000,36.51,36.65,36.2,36.51,1214354,0
+SLAB.US,D,20110727,000000,36.11,36.23,35.55,35.86,918943,0
+SLAB.US,D,20110728,000000,35.91,36.61,35.67,35.89,694734,0
+SLAB.US,D,20110729,000000,35.55,35.89,35.32,35.41,646183,0
+SLAB.US,D,20110801,000000,35.89,36.01,34.97,35.45,420259,0
+SLAB.US,D,20110802,000000,35.21,35.71,34.65,34.75,593597,0
+SLAB.US,D,20110803,000000,34.87,35.51,34.52,35.08,747042,0
+SLAB.US,D,20110804,000000,34.69,34.92,33.76,33.76,997325,0
+SLAB.US,D,20110805,000000,34.32,34.47,32.14,32.94,952198,0
+SLAB.US,D,20110808,000000,32.08,32.59,30.87,31.22,1273695,0
+SLAB.US,D,20110809,000000,32.09,32.34,30.36,32.25,1085030,0
+SLAB.US,D,20110810,000000,31.64,33.12,31.06,31.89,968676,0
+SLAB.US,D,20110811,000000,32.17,33.6,32.15,33.21,917873,0
+SLAB.US,D,20110812,000000,33.54,33.93,32.75,32.93,599058,0
+SLAB.US,D,20110815,000000,33.08,34.21,33.08,34.16,367752,0
+SLAB.US,D,20110816,000000,33.7,34.22,33.29,33.52,594842,0
+SLAB.US,D,20110817,000000,33.5,34.22,33.11,33.39,494886,0
+SLAB.US,D,20110818,000000,32.21,32.64,31.63,31.76,549585,0
+SLAB.US,D,20110819,000000,31.2,32.63,31.2,31.57,483328,0
+SLAB.US,D,20110822,000000,32.32,32.9,31.92,32.15,402710,0
+SLAB.US,D,20110823,000000,32.7,34.03,32.09,33.88,660853,0
+SLAB.US,D,20110824,000000,33.84,34.05,33.11,33.92,525646,0
+SLAB.US,D,20110825,000000,33.82,34.15,32.66,32.8,520841,0
+SLAB.US,D,20110826,000000,32.28,33.46,32.11,33.11,525450,0
+SLAB.US,D,20110829,000000,33.42,35.01,33.42,34.95,815458,0
+SLAB.US,D,20110830,000000,34.72,35.45,34.57,35.28,660950,0
+SLAB.US,D,20110831,000000,35.4,35.68,34.13,34.57,291546,0
+SLAB.US,D,20110901,000000,34.57,34.8,33.42,33.49,436421,0
+SLAB.US,D,20110902,000000,32.76,33,32.12,32.41,227239,0
+SLAB.US,D,20110906,000000,31.48,31.95,31.26,31.91,398053,0
+SLAB.US,D,20110907,000000,32.43,33.39,32.43,33.31,597397,0
+SLAB.US,D,20110908,000000,33.16,33.85,32.81,33.04,405113,0
+SLAB.US,D,20110909,000000,32.81,33.58,32.53,32.97,414988,0
+SLAB.US,D,20110912,000000,32.75,34.31,32.53,34.16,827536,0
+SLAB.US,D,20110913,000000,34.33,35.44,34,35.2,817901,0
+SLAB.US,D,20110914,000000,35.46,36.31,35.26,35.92,719484,0
+SLAB.US,D,20110915,000000,36.46,36.65,35.63,36.55,590758,0
+SLAB.US,D,20110916,000000,36.59,37.16,36.59,36.86,656712,0
+SLAB.US,D,20110919,000000,36.1,36.8,35.92,36.48,391774,0
+SLAB.US,D,20110920,000000,36.44,37.22,35.96,36.59,802341,0
+SLAB.US,D,20110921,000000,36.64,36.89,35.45,35.47,681654,0
+SLAB.US,D,20110922,000000,34.7,35.12,33.65,34.32,585990,0
+SLAB.US,D,20110923,000000,34.11,35.25,34,35.14,211270,0
+SLAB.US,D,20110926,000000,35.32,35.56,34.38,35.18,309171,0
+SLAB.US,D,20110927,000000,35.88,36.66,35.5,35.65,312082,0
+SLAB.US,D,20110928,000000,35.82,35.89,34.41,34.51,317391,0
+SLAB.US,D,20110929,000000,35.18,35.62,33.58,34.23,280087,0
+SLAB.US,D,20110930,000000,33.83,34.05,33.41,33.54,273915,0
+SLAB.US,D,20111003,000000,33.29,33.73,32.1,32.39,571997,0
+SLAB.US,D,20111004,000000,32.31,33.39,31.92,33.38,439860,0
+SLAB.US,D,20111005,000000,33.4,34.18,32.75,33.85,423266,0
+SLAB.US,D,20111006,000000,33.83,34.06,33.42,33.8,440927,0
+SLAB.US,D,20111007,000000,33.93,34.35,33.27,33.77,164278,0
+SLAB.US,D,20111010,000000,34.33,34.77,34.11,34.5,331161,0
+SLAB.US,D,20111011,000000,34.34,34.91,34.1,34.32,330940,0
+SLAB.US,D,20111012,000000,34.65,35.04,34.48,34.6,413001,0
+SLAB.US,D,20111013,000000,34.38,35.75,34.38,35.33,395506,0
+SLAB.US,D,20111014,000000,35.47,35.8,34.95,35.43,294632,0
+SLAB.US,D,20111017,000000,35.45,35.45,34.52,34.71,346910,0
+SLAB.US,D,20111018,000000,34.69,35.22,34.12,34.86,330113,0
+SLAB.US,D,20111019,000000,34.84,34.88,33.94,34.1,480989,0
+SLAB.US,D,20111020,000000,34,34.21,32.81,33.77,476266,0
+SLAB.US,D,20111021,000000,34.18,34.9,33.99,34.77,365602,0
+SLAB.US,D,20111024,000000,34.91,36.69,34.75,36.33,451171,0
+SLAB.US,D,20111025,000000,36.33,37.15,35.77,36.49,767854,0
+SLAB.US,D,20111026,000000,38.01,41.7,38,40.49,2068480,0
+SLAB.US,D,20111027,000000,42.95,44.7,42.01,43.79,1057842,0
+SLAB.US,D,20111028,000000,43.74,44.22,43.25,43.73,485774,0
+SLAB.US,D,20111031,000000,42.93,43.53,42.65,42.75,593359,0
+SLAB.US,D,20111101,000000,41.48,41.96,40.47,41.19,640543,0
+SLAB.US,D,20111102,000000,41.93,42,40.56,41.06,685780,0
+SLAB.US,D,20111103,000000,41.46,42.02,40.88,41.87,594236,0
+SLAB.US,D,20111104,000000,41.39,43.18,41.37,42.93,679987,0
+SLAB.US,D,20111107,000000,42.87,42.98,41.58,42.47,462064,0
+SLAB.US,D,20111108,000000,42.77,42.77,41.55,42.58,224112,0
+SLAB.US,D,20111109,000000,41.59,42.4,41.32,41.43,695602,0
+SLAB.US,D,20111110,000000,41.98,42.47,41.12,41.97,338451,0
+SLAB.US,D,20111111,000000,42.31,43.79,42.03,43.1,395710,0
+SLAB.US,D,20111114,000000,42.98,43.44,42.4,42.67,235804,0
+SLAB.US,D,20111115,000000,42.19,44.32,42.18,44.07,358971,0
+SLAB.US,D,20111116,000000,43.62,45.1,43.56,43.75,495091,0
+SLAB.US,D,20111117,000000,43.61,43.61,42.33,43.1,542753,0
+SLAB.US,D,20111118,000000,43.37,43.37,42.33,42.77,407196,0
+SLAB.US,D,20111121,000000,41.76,42.46,41.01,41.7,363703,0
+SLAB.US,D,20111122,000000,41.52,41.83,40.92,41.41,373686,0
+SLAB.US,D,20111123,000000,40.99,41.24,40.22,40.66,346724,0
+SLAB.US,D,20111125,000000,40.51,41.05,40.25,40.3,101589,0
+SLAB.US,D,20111128,000000,41.46,41.95,40.99,41.4,274379,0
+SLAB.US,D,20111129,000000,41.51,41.68,40.67,41.16,196427,0
+SLAB.US,D,20111130,000000,42.4,43.45,42.36,43.22,404644,0
+SLAB.US,D,20111201,000000,42.99,43.61,42.55,42.72,232278,0
+SLAB.US,D,20111202,000000,43.18,43.47,42.34,42.41,245021,0
+SLAB.US,D,20111205,000000,43.05,43.31,42.26,42.72,182273,0
+SLAB.US,D,20111206,000000,42.85,43.05,42.47,42.69,305192,0
+SLAB.US,D,20111207,000000,42.39,42.94,41.76,42.76,259843,0
+SLAB.US,D,20111208,000000,41.02,43.66,40.31,43.02,836437,0
+SLAB.US,D,20111209,000000,42.83,43.45,42.01,43.29,197870,0
+SLAB.US,D,20111212,000000,42.63,42.65,41.33,42.33,362789,0
+SLAB.US,D,20111213,000000,42.61,42.63,40.7,41.11,368753,0
+SLAB.US,D,20111214,000000,40.94,41.46,40.36,40.61,442244,0
+SLAB.US,D,20111215,000000,41.23,41.24,40.59,40.99,262230,0
+SLAB.US,D,20111216,000000,41.19,42.42,41.1,42.33,777985,0
+SLAB.US,D,20111219,000000,42.49,42.61,40.76,41.02,267911,0
+SLAB.US,D,20111220,000000,41.59,42.97,41.48,42.7,193207,0
+SLAB.US,D,20111221,000000,42.8,42.92,41.69,42.76,214895,0
+SLAB.US,D,20111222,000000,42.74,44.45,42.69,43.99,309113,0
+SLAB.US,D,20111223,000000,44,44.27,43.77,43.98,108025,0
+SLAB.US,D,20111227,000000,43.92,44.57,43.31,43.97,116107,0
+SLAB.US,D,20111228,000000,43.94,43.94,43.46,43.51,109341,0
+SLAB.US,D,20111229,000000,43.32,44.12,43.32,43.99,76444,0
+SLAB.US,D,20111230,000000,43.49,44.04,43.4,43.42,130156,0
+SLAB.US,D,20120103,000000,44.22,44.7,43.37,43.95,224607,0
+SLAB.US,D,20120104,000000,43.66,43.89,43.08,43.71,137850,0
+SLAB.US,D,20120105,000000,43.48,44.23,43.48,44.17,392916,0
+SLAB.US,D,20120106,000000,44.11,44.65,43.31,43.66,335538,0
+SLAB.US,D,20120109,000000,43.77,44.41,43.58,43.91,370506,0
+SLAB.US,D,20120110,000000,44.05,44.47,43.75,43.95,281164,0
+SLAB.US,D,20120111,000000,43.74,44.45,43.46,44.24,440627,0
+SLAB.US,D,20120112,000000,44.44,44.44,43.64,44.12,180214,0
+SLAB.US,D,20120113,000000,43.62,43.81,42.32,42.37,285578,0
+SLAB.US,D,20120117,000000,42.72,43.11,42.48,42.49,286163,0
+SLAB.US,D,20120118,000000,42.54,44.89,42.54,44.76,546340,0
+SLAB.US,D,20120119,000000,44.9,45.5,44.76,45.29,256196,0
+SLAB.US,D,20120120,000000,45.13,45.49,45,45.3,201211,0
+SLAB.US,D,20120123,000000,45.03,45.59,45.02,45.37,271292,0
+SLAB.US,D,20120124,000000,45.4,47.3,45.23,47.07,1156266,0
+SLAB.US,D,20120125,000000,48.14,48.5,45.93,46.77,936852,0
+SLAB.US,D,20120126,000000,46.06,47.62,44.51,44.79,765908,0
+SLAB.US,D,20120127,000000,44.69,45.79,44.54,45.15,546191,0
+SLAB.US,D,20120130,000000,44.81,44.97,43.76,44.73,445381,0
+SLAB.US,D,20120131,000000,44.85,44.89,43.47,43.84,397266,0
+SLAB.US,D,20120201,000000,44.17,44.62,43.77,44.32,349919,0
+SLAB.US,D,20120202,000000,44.22,45,43.99,44.11,189304,0
+SLAB.US,D,20120203,000000,44.5,45.5,44.5,45.49,381125,0
+SLAB.US,D,20120206,000000,45.28,45.46,44.85,45.02,156626,0
+SLAB.US,D,20120207,000000,44.83,45.44,44.63,45.23,236033,0
+SLAB.US,D,20120208,000000,45.04,45.69,45.01,45.5,365200,0
+SLAB.US,D,20120209,000000,45.47,45.94,45.14,45.88,310915,0
+SLAB.US,D,20120210,000000,45.3,45.58,44.28,44.51,244927,0
+SLAB.US,D,20120213,000000,45.52,45.54,43.85,44.83,153765,0
+SLAB.US,D,20120214,000000,44.63,44.85,44.02,44.42,213441,0
+SLAB.US,D,20120215,000000,44.45,45.27,44.45,45.05,237387,0
+SLAB.US,D,20120216,000000,44.49,46.07,44.49,45.91,292943,0
+SLAB.US,D,20120217,000000,46.07,46.36,45.59,45.89,174280,0
+SLAB.US,D,20120221,000000,45.64,46.17,45.12,45.97,321653,0
+SLAB.US,D,20120222,000000,45.8,46.6,45.04,45.8,285687,0
+SLAB.US,D,20120223,000000,45.8,46.64,45.39,46.63,286242,0
+SLAB.US,D,20120224,000000,46.47,46.54,45.3,45.8,367975,0
+SLAB.US,D,20120227,000000,45.42,46.05,45.01,45.67,266647,0
+SLAB.US,D,20120228,000000,45.14,46.15,45.06,45.56,294082,0
+SLAB.US,D,20120229,000000,45.61,45.61,44.61,44.8,301000,0
+SLAB.US,D,20120301,000000,45.02,45.33,44.51,44.72,151433,0
+SLAB.US,D,20120302,000000,44.51,45,42.99,43.25,337707,0
+SLAB.US,D,20120305,000000,43.34,43.34,41.82,41.9,417333,0
+SLAB.US,D,20120306,000000,41.56,42.05,41.07,41.65,305669,0
+SLAB.US,D,20120307,000000,41.88,41.9,41.49,41.55,237596,0
+SLAB.US,D,20120308,000000,41.98,42.36,41.52,41.77,369462,0
+SLAB.US,D,20120309,000000,41.69,41.88,41.57,41.76,237008,0
+SLAB.US,D,20120312,000000,42.05,42.05,41.42,41.73,539018,0
+SLAB.US,D,20120313,000000,41.98,42.4,41.76,41.96,362071,0
+SLAB.US,D,20120314,000000,41.9,42.36,41.39,41.52,215198,0
+SLAB.US,D,20120315,000000,41.69,42.73,41.36,42.25,392320,0
+SLAB.US,D,20120316,000000,42.14,42.34,41.65,41.91,251263,0
+SLAB.US,D,20120319,000000,41.91,42.99,41.71,42.51,168014,0
+SLAB.US,D,20120320,000000,42.29,42.74,41.82,42.38,129223,0
+SLAB.US,D,20120321,000000,43.13,44.33,43.11,43.43,350067,0
+SLAB.US,D,20120322,000000,43.4,43.41,42.63,42.95,153097,0
+SLAB.US,D,20120323,000000,42.96,43.14,42.57,43.04,119911,0
+SLAB.US,D,20120326,000000,43.29,44.07,43.05,43.78,155766,0
+SLAB.US,D,20120327,000000,43.81,44.06,43.7,43.85,167575,0
+SLAB.US,D,20120328,000000,43.57,43.77,43.25,43.56,125371,0
+SLAB.US,D,20120329,000000,43.37,43.79,42.99,43.71,173907,0
+SLAB.US,D,20120330,000000,43.99,43.99,42.97,43,226043,0
+SLAB.US,D,20120402,000000,42.92,43.42,42.22,42.95,203578,0
+SLAB.US,D,20120403,000000,42.83,42.83,42.13,42.38,290337,0
+SLAB.US,D,20120404,000000,42.02,42.1,41.32,41.53,363965,0
+SLAB.US,D,20120405,000000,41.48,41.69,41.1,41.63,86114,0
+SLAB.US,D,20120409,000000,41.05,41.24,40.57,40.95,185527,0
+SLAB.US,D,20120410,000000,40.94,41.17,40.57,40.58,277681,0
+SLAB.US,D,20120411,000000,41.92,43.35,41.92,42.57,603560,0
+SLAB.US,D,20120412,000000,42.72,43.19,42.27,43.07,188177,0
+SLAB.US,D,20120413,000000,42.87,43,41.45,41.49,251656,0
+SLAB.US,D,20120416,000000,41.61,42,41.42,41.6,252741,0
+SLAB.US,D,20120417,000000,41.8,42.86,41.67,42.37,307111,0
+SLAB.US,D,20120418,000000,41.96,42.13,41.65,41.78,280491,0
+SLAB.US,D,20120419,000000,41.94,42.56,41.41,41.7,256866,0
+SLAB.US,D,20120420,000000,41.93,41.93,41.08,41.16,266864,0
+SLAB.US,D,20120423,000000,40.76,40.91,39.97,40.36,338602,0
+SLAB.US,D,20120424,000000,40.56,40.57,40.1,40.36,286200,0
+SLAB.US,D,20120425,000000,41.13,41.19,33.25,33.66,3740533,0
+SLAB.US,D,20120426,000000,33.67,35.64,33.66,34.73,1725943,0
+SLAB.US,D,20120427,000000,35.05,35.38,34.59,35.17,1194315,0
+SLAB.US,D,20120430,000000,35.19,35.819,35.02,35.49,676792,0
+SLAB.US,D,20120501,000000,35.38,35.74,35.12,35.57,598677,0
+SLAB.US,D,20120502,000000,35.23,35.88,35.03,35.73,551220,0
+SLAB.US,D,20120503,000000,35.62,35.66,35.27,35.32,522032,0
+SLAB.US,D,20120504,000000,35.09,35.27,34.53,34.85,501079,0
+SLAB.US,D,20120507,000000,34.75,34.9,34.43,34.6,363104,0
+SLAB.US,D,20120508,000000,34.46,34.59,33.95,34.4,435951,0
+SLAB.US,D,20120509,000000,33.98,34.46,33.8,34.33,543455,0
+SLAB.US,D,20120510,000000,34.52,34.6,33.68,34.17,227156,0
+SLAB.US,D,20120511,000000,34.05,34.71,33.96,34.29,224593,0
+SLAB.US,D,20120514,000000,33.8,33.87,33.38,33.69,246680,0
+SLAB.US,D,20120515,000000,33.62,34.12,33.3,34.03,354078,0
+SLAB.US,D,20120516,000000,34.05,34.48,33.96,34.01,408360,0
+SLAB.US,D,20120517,000000,34.12,34.49,33.58,33.59,547643,0
+SLAB.US,D,20120518,000000,33.53,33.77,32.44,32.55,414785,0
+SLAB.US,D,20120521,000000,32.51,33,32,32.93,371358,0
+SLAB.US,D,20120522,000000,32.79,33.12,32.72,32.98,404478,0
+SLAB.US,D,20120523,000000,32.64,33.86,32.58,33.84,617134,0
+SLAB.US,D,20120524,000000,33.91,34.37,33.35,33.99,633883,0
+SLAB.US,D,20120525,000000,33.91,34.52,33.55,34.17,367960,0
+SLAB.US,D,20120529,000000,34.56,35.35,34.55,35.25,408557,0
+SLAB.US,D,20120530,000000,34.92,35.07,34.17,34.57,337779,0
+SLAB.US,D,20120531,000000,34.36,34.807,33.58,34.53,382447,0
+SLAB.US,D,20120601,000000,33.93,33.95,32.93,33.07,397625,0
+SLAB.US,D,20120604,000000,33.19,33.84,33.08,33.58,270995,0
+SLAB.US,D,20120605,000000,33.37,34.88,33.15,34.65,359709,0
+SLAB.US,D,20120606,000000,34.84,35.85,34.83,35.54,234354,0
+SLAB.US,D,20120607,000000,35.85,36.2,35.06,35.13,197825,0
+SLAB.US,D,20120608,000000,35.01,36.04,35.01,35.84,178099,0
+SLAB.US,D,20120611,000000,36.06,36.19,35.41,35.45,399459,0
+SLAB.US,D,20120612,000000,35.72,36.52,35.43,36.28,207158,0
+SLAB.US,D,20120613,000000,36.27,36.44,35.71,35.84,305398,0
+SLAB.US,D,20120614,000000,35.81,36.62,35.27,36.18,280641,0
+SLAB.US,D,20120615,000000,36.15,36.97,35.85,36.88,330591,0
+SLAB.US,D,20120618,000000,36.65,37.62,36.51,37.37,223417,0
+SLAB.US,D,20120619,000000,37.54,37.81,36.91,37.48,136760,0
+SLAB.US,D,20120620,000000,37.47,38.31,37.18,37.96,234023,0
+SLAB.US,D,20120621,000000,38.03,38.05,36.24,36.36,140368,0
+SLAB.US,D,20120622,000000,36.46,37.71,36.29,37.66,266391,0
+SLAB.US,D,20120625,000000,37.18,37.43,35.8,36.19,299661,0
+SLAB.US,D,20120626,000000,36.3,37.14,36.11,36.59,351894,0
+SLAB.US,D,20120627,000000,36.72,37.23,36.46,36.84,276630,0
+SLAB.US,D,20120628,000000,36.65,36.98,35.85,36.53,277660,0
+SLAB.US,D,20120629,000000,37.16,38.02,37.02,37.85,256665,0
+SLAB.US,D,20120702,000000,37.86,37.86,37.22,37.75,287144,0
+SLAB.US,D,20120703,000000,37.7,38.31,37.635,38.28,182457,0
+SLAB.US,D,20120705,000000,38.14,38.6,37.63,38.39,185861,0
+SLAB.US,D,20120706,000000,38.06,38.21,36.76,37.04,287646,0
+SLAB.US,D,20120709,000000,37.03,37.65,36.78,37.17,313947,0
+SLAB.US,D,20120710,000000,37.17,37.54,36.08,36.23,481074,0
+SLAB.US,D,20120711,000000,36.23,36.59,35.47,35.98,340554,0
+SLAB.US,D,20120712,000000,35.7,35.8,35.07,35.3,211296,0
+SLAB.US,D,20120713,000000,35.48,36.21,35.26,36,189228,0
+SLAB.US,D,20120716,000000,35.95,36.25,35.24,35.81,138400,0
+SLAB.US,D,20120717,000000,35.95,36.32,35.28,35.86,205445,0
+SLAB.US,D,20120718,000000,35.79,37.55,35.79,36.99,195535,0
+SLAB.US,D,20120719,000000,37.27,37.72,36.82,36.89,311677,0
+SLAB.US,D,20120720,000000,36.66,36.73,36.13,36.38,154283,0
+SLAB.US,D,20120723,000000,35.5,35.75,35.02,35.27,291728,0
+SLAB.US,D,20120724,000000,35.25,35.359,34.55,34.94,504525,0
+SLAB.US,D,20120725,000000,38.98,39.88,37.35,37.6,1435071,0
+SLAB.US,D,20120726,000000,38.43,38.43,36.81,37.61,400565,0
+SLAB.US,D,20120727,000000,37.71,37.8,37.091,37.66,373725,0
+SLAB.US,D,20120730,000000,37.53,37.85,36.48,36.84,217622,0
+SLAB.US,D,20120731,000000,36.83,37.56,36.78,36.95,192707,0
+SLAB.US,D,20120801,000000,37.04,37.14,36.25,36.48,254970,0
+SLAB.US,D,20120802,000000,36.22,37.134,36.02,36.52,192204,0
+SLAB.US,D,20120803,000000,37,37.8,36.65,37.45,213414,0
+SLAB.US,D,20120806,000000,37.66,38.559,37.453,38.33,226453,0
+SLAB.US,D,20120807,000000,38.4,39.63,38.4,39.26,269835,0
+SLAB.US,D,20120808,000000,39.15,39.36,38.98,39.06,153227,0
+SLAB.US,D,20120809,000000,39.08,39.54,38.831,39.18,176385,0
+SLAB.US,D,20120810,000000,39.11,39.28,38.87,39.22,132146,0
+SLAB.US,D,20120813,000000,39.1,39.15,38.59,38.99,158581,0
+SLAB.US,D,20120814,000000,39.1,39.66,38.82,38.99,247172,0
+SLAB.US,D,20120815,000000,39,39.85,38.574,39.37,263813,0
+SLAB.US,D,20120816,000000,39.46,39.99,39.35,39.85,192886,0
+SLAB.US,D,20120817,000000,39.91,40.33,39.65,40.21,166037,0
+SLAB.US,D,20120820,000000,39.91,40.1,39.57,39.76,208277,0
+SLAB.US,D,20120821,000000,39.79,40.35,38.96,39.03,250309,0
+SLAB.US,D,20120822,000000,38.97,39.217,38.55,38.74,182051,0
+SLAB.US,D,20120823,000000,38.6,38.81,37.87,38.16,216889,0
+SLAB.US,D,20120824,000000,38.14,38.21,37.7,38.1,188693,0
+SLAB.US,D,20120827,000000,38.24,38.83,37.88,37.95,201802,0
+SLAB.US,D,20120828,000000,37.99,38.26,37.8,38.06,230259,0
+SLAB.US,D,20120829,000000,38.16,39.08,37.81,38.89,328013,0
+SLAB.US,D,20120830,000000,38.55,38.7,37.74,37.93,174747,0
+SLAB.US,D,20120831,000000,38.25,38.56,37.69,38.24,175321,0
+SLAB.US,D,20120904,000000,38.12,38.75,37.38,38.46,145281,0
+SLAB.US,D,20120905,000000,38.4,38.61,37.46,37.54,247409,0
+SLAB.US,D,20120906,000000,37.87,38.66,37.87,38.57,236706,0
+SLAB.US,D,20120907,000000,38.35,38.78,37.84,38.34,335238,0
+SLAB.US,D,20120910,000000,38.17,38.59,37.811,38.16,155762,0
+SLAB.US,D,20120911,000000,38.11,38.32,37.85,38.04,107673,0
+SLAB.US,D,20120912,000000,38.4,38.97,38.06,38.79,156982,0
+SLAB.US,D,20120913,000000,38.82,39.14,38.37,38.84,202589,0
+SLAB.US,D,20120914,000000,38.85,39.71,38.85,39.38,116617,0
+SLAB.US,D,20120917,000000,39.2,39.2,38.24,38.48,134700,0
+SLAB.US,D,20120918,000000,37.27,38.605,37.27,38.35,275871,0
+SLAB.US,D,20120919,000000,38.29,38.724,38.01,38.12,177251,0
+SLAB.US,D,20120920,000000,37.86,38.42,37.262,37.48,126553,0
+SLAB.US,D,20120921,000000,37.76,37.97,37.27,37.58,1023632,0
+SLAB.US,D,20120924,000000,37.37,37.9,37.31,37.47,199393,0
+SLAB.US,D,20120925,000000,37.69,37.868,36.17,36.18,168105,0
+SLAB.US,D,20120926,000000,36.07,36.39,35.3,35.86,171975,0
+SLAB.US,D,20120927,000000,36.03,37.02,36.03,36.91,180605,0
+SLAB.US,D,20120928,000000,36.68,37.075,36.3,36.76,246613,0
+SLAB.US,D,20121001,000000,36.83,36.9,36.1,36.593,301211,0
+SLAB.US,D,20121002,000000,36.61,37.19,36.58,37.04,222376,0
+SLAB.US,D,20121003,000000,37,37.21,36.665,37.04,153627,0
+SLAB.US,D,20121004,000000,37.18,37.46,36.71,37.32,138418,0
+SLAB.US,D,20121005,000000,37.4,37.735,37.09,37.21,124659,0
+SLAB.US,D,20121008,000000,37.9,37.9,36.92,37.01,186675,0
+SLAB.US,D,20121009,000000,36.89,36.94,36.03,36.22,151233,0
+SLAB.US,D,20121010,000000,36.16,36.41,35.71,35.8,132969,0
+SLAB.US,D,20121011,000000,36.16,36.53,36.01,36.29,101478,0
+SLAB.US,D,20121012,000000,36.24,36.41,36.03,36.21,124695,0
+SLAB.US,D,20121015,000000,36.16,36.8,36.05,36.69,145525,0
+SLAB.US,D,20121016,000000,36.75,37.57,36.75,37.072,322176,0
+SLAB.US,D,20121017,000000,36.89,37.24,36.46,36.76,210604,0
+SLAB.US,D,20121018,000000,36.67,36.719,35.35,35.6,283120,0
+SLAB.US,D,20121019,000000,35.41,35.64,35,35.54,379272,0
+SLAB.US,D,20121022,000000,35.42,36.01,35.27,35.64,227704,0
+SLAB.US,D,20121023,000000,35.18,36.91,35.18,36.11,403460,0
+SLAB.US,D,20121024,000000,39.67,41.63,39.02,41.03,1535119,0
+SLAB.US,D,20121025,000000,41.85,41.85,40.08,40.4,667774,0
+SLAB.US,D,20121026,000000,40.61,41.54,40.61,40.76,557117,0
+SLAB.US,D,20121031,000000,40.69,40.69,39.42,40.42,469710,0
+SLAB.US,D,20121101,000000,40.39,42.09,40.19,41.805,636252,0
+SLAB.US,D,20121102,000000,41.72,41.81,40.54,40.78,490948,0
+SLAB.US,D,20121105,000000,40.83,41.25,40.6,41.06,335596,0
+SLAB.US,D,20121106,000000,41.19,41.9,40.99,41.19,348040,0
+SLAB.US,D,20121107,000000,40.9,41.2,40.33,40.91,396603,0
+SLAB.US,D,20121108,000000,40.802,41.5,40.74,40.776,181439,0
+SLAB.US,D,20121109,000000,40.6,41.37,40.5,41.12,311734,0
+SLAB.US,D,20121112,000000,41.15,41.63,40.94,41.11,128751,0
+SLAB.US,D,20121113,000000,40.75,41.33,40.75,40.91,173164,0
+SLAB.US,D,20121114,000000,41.29,41.29,40.042,40.2,252514,0
+SLAB.US,D,20121115,000000,40,40.68,39.58,39.64,177872,0
+SLAB.US,D,20121116,000000,39.97,39.97,38.75,39.48,201500,0
+SLAB.US,D,20121119,000000,39.97,40.3,39.46,40.07,147764,0
+SLAB.US,D,20121120,000000,39.92,40.23,39.36,40.02,141847,0
+SLAB.US,D,20121121,000000,40.06,40.23,39.62,40.14,63858,0
+SLAB.US,D,20121123,000000,40.14,40.87,39.865,40.85,82958,0
+SLAB.US,D,20121126,000000,41.02,41.98,40.53,41.4,343544,0
+SLAB.US,D,20121127,000000,41.3,41.53,40.61,40.65,195704,0
+SLAB.US,D,20121128,000000,40.23,40.38,39.05,40.34,503522,0
+SLAB.US,D,20121129,000000,40.67,41.2,39.69,41.13,133621,0
+SLAB.US,D,20121130,000000,41.17,41.87,40.8,41.82,286448,0
+SLAB.US,D,20121203,000000,41.89,41.93,41.15,41.421,161849,0
+SLAB.US,D,20121204,000000,41.48,42,41.16,41.67,184026,0
+SLAB.US,D,20121205,000000,41.71,42,41.34,41.45,137227,0
+SLAB.US,D,20121206,000000,41.5,42.1,41.12,41.83,153040,0
+SLAB.US,D,20121207,000000,41.95,42.08,41.44,41.82,116752,0
+SLAB.US,D,20121210,000000,41.89,42,41.65,41.97,108204,0
+SLAB.US,D,20121211,000000,42.1,42.81,41.92,42.56,284668,0
+SLAB.US,D,20121212,000000,42.87,42.95,41.89,42.29,277005,0
+SLAB.US,D,20121213,000000,42.59,42.88,41.97,42.25,230516,0
+SLAB.US,D,20121214,000000,42.2,42.75,41.98,42.52,223696,0
+SLAB.US,D,20121217,000000,42.55,42.64,41.86,42.08,193077,0
+SLAB.US,D,20121218,000000,42.22,42.93,41.96,42.74,259156,0
+SLAB.US,D,20121219,000000,42.42,42.95,42.31,42.358,124260,0
+SLAB.US,D,20121220,000000,42.63,42.72,41.81,42.4,274724,0
+SLAB.US,D,20121221,000000,41.56,42.48,41.1,41.74,899941,0
+SLAB.US,D,20121224,000000,41.81,42.221,41.61,42.03,63188,0
+SLAB.US,D,20121226,000000,42.07,42.98,41.71,41.96,179418,0
+SLAB.US,D,20121227,000000,42.02,42.09,41.24,41.67,180484,0
+SLAB.US,D,20121228,000000,41.4,41.87,41.33,41.49,117271,0
+SLAB.US,D,20121231,000000,41.44,42,41.15,41.799,308802,0
+SLAB.US,D,20130102,000000,42.48,43.52,42.09,43.52,628124,0
+SLAB.US,D,20130103,000000,43.38,43.99,43.06,43.44,302683,0
+SLAB.US,D,20130104,000000,43.8,43.8,42.93,43.09,168356,0
+SLAB.US,D,20130107,000000,42.73,43,42.25,42.34,205511,0
+SLAB.US,D,20130108,000000,42.21,42.625,41.58,41.61,292511,0
+SLAB.US,D,20130109,000000,41.56,41.78,41.09,41.33,285883,0
+SLAB.US,D,20130110,000000,42.02,42.08,41.04,41.46,312563,0
+SLAB.US,D,20130111,000000,41.63,41.79,41.1,41.47,160362,0
+SLAB.US,D,20130114,000000,41.21,41.64,40.83,41.39,141285,0
+SLAB.US,D,20130115,000000,40.99,41.42,40.83,40.99,208614,0
+SLAB.US,D,20130116,000000,41,41.38,40.8,41.21,207964,0
+SLAB.US,D,20130117,000000,41.46,42.63,41.36,42.17,391766,0
+SLAB.US,D,20130118,000000,41.8,42.51,41.75,42.44,270797,0
+SLAB.US,D,20130122,000000,42.36,42.44,41.95,42.09,172337,0
+SLAB.US,D,20130123,000000,42,42.335,41.95,42.14,91249,0
+SLAB.US,D,20130124,000000,42.01,42.2,41.61,42.05,310376,0
+SLAB.US,D,20130125,000000,42.1,43.04,42.05,42.81,193494,0
+SLAB.US,D,20130128,000000,43.18,43.9,43.18,43.74,367534,0
+SLAB.US,D,20130129,000000,43.6,43.87,42.98,43.34,221989,0
+SLAB.US,D,20130130,000000,43.74,47.41,43.21,44.82,1690915,0
+SLAB.US,D,20130131,000000,45.03,45.03,43.26,43.64,835886,0
+SLAB.US,D,20130201,000000,43.65,44.18,43.6,43.89,619673,0
+SLAB.US,D,20130204,000000,43.58,44.33,43.213,43.43,597780,0
+SLAB.US,D,20130205,000000,43.68,44.17,43.45,44.06,463220,0
+SLAB.US,D,20130206,000000,43.88,44.2,43.27,43.75,309671,0
+SLAB.US,D,20130207,000000,43.61,43.803,42.94,43.29,151995,0
+SLAB.US,D,20130208,000000,43.45,43.8,43.363,43.65,242812,0
+SLAB.US,D,20130211,000000,43.73,43.79,43.24,43.46,168933,0
+SLAB.US,D,20130212,000000,43.46,44.09,43.36,43.98,311336,0
+SLAB.US,D,20130213,000000,44.07,44.18,42.96,43.91,262904,0
+SLAB.US,D,20130214,000000,43.86,44.04,43.45,44.02,322181,0
+SLAB.US,D,20130215,000000,43.99,43.99,43.01,43.4,196329,0
+SLAB.US,D,20130219,000000,43.12,43.72,43.12,43.66,292616,0
+SLAB.US,D,20130220,000000,43.64,43.92,42.63,42.99,393097,0
+SLAB.US,D,20130221,000000,42.88,43.25,41.77,42.2,353696,0
+SLAB.US,D,20130222,000000,42.49,43.09,42.02,42.27,275606,0
+SLAB.US,D,20130225,000000,42.36,42.36,41.57,41.59,290216,0
+SLAB.US,D,20130226,000000,41.79,41.95,41.24,41.85,290341,0
+SLAB.US,D,20130227,000000,41.77,42.35,41.77,42.06,242210,0
+SLAB.US,D,20130228,000000,42.01,42.36,41.48,41.52,269183,0
+SLAB.US,D,20130301,000000,41.25,41.53,40.26,41.09,353117,0
+SLAB.US,D,20130304,000000,41.37,42.42,41.01,41.1,629016,0
+SLAB.US,D,20130305,000000,41.23,41.7,40.91,41.68,281482,0
+SLAB.US,D,20130306,000000,41.78,41.9,41.35,41.49,303214,0
+SLAB.US,D,20130307,000000,41.7,42.06,41.45,41.95,342740,0
+SLAB.US,D,20130308,000000,42.23,42.5,41.64,41.96,297025,0
+SLAB.US,D,20130311,000000,41.85,42.17,41.61,41.81,203902,0
+SLAB.US,D,20130312,000000,41.69,41.9,41.41,41.73,185696,0
+SLAB.US,D,20130313,000000,41.86,41.87,41.46,41.71,180200,0
+SLAB.US,D,20130314,000000,41.95,42.18,41.84,42.02,221529,0
+SLAB.US,D,20130315,000000,41.8,41.88,41.05,41.24,319918,0
+SLAB.US,D,20130318,000000,40.83,41.26,40.69,41.01,162198,0
+SLAB.US,D,20130319,000000,41.11,41.145,40.08,40.96,284721,0
+SLAB.US,D,20130320,000000,40.96,41.31,40.26,41.21,300647,0
+SLAB.US,D,20130321,000000,40.61,40.92,39.9,40.29,247797,0
+SLAB.US,D,20130322,000000,40.42,40.73,39.93,40.04,230747,0
+SLAB.US,D,20130325,000000,40.19,40.32,39.84,40.05,249645,0
+SLAB.US,D,20130326,000000,40.16,40.4,40.118,40.24,314151,0
+SLAB.US,D,20130327,000000,40.1,40.74,39.65,40.57,340288,0
+SLAB.US,D,20130328,000000,40.5,41.43,40.38,41.36,319564,0
+SLAB.US,D,20130401,000000,41.03,41.22,40.35,40.56,317828,0
+SLAB.US,D,20130402,000000,40.82,40.82,39.78,39.99,225405,0
+SLAB.US,D,20130403,000000,39.97,39.975,38.77,39.01,221787,0
+SLAB.US,D,20130404,000000,38.94,39.48,38.76,39.39,137916,0
+SLAB.US,D,20130405,000000,38.61,39.3,38.04,39.25,284037,0
+SLAB.US,D,20130408,000000,39.27,40.35,39.245,40.31,213566,0
+SLAB.US,D,20130409,000000,40.25,40.69,39.91,40.41,114227,0
+SLAB.US,D,20130410,000000,40.49,41.66,40.45,41.61,255895,0
+SLAB.US,D,20130411,000000,42.08,43.95,41.96,43.4,754058,0
+SLAB.US,D,20130412,000000,43.05,44,42.23,42.44,467580,0
+SLAB.US,D,20130415,000000,42.24,42.48,41.93,42.03,422178,0
+SLAB.US,D,20130416,000000,42.33,42.42,41.73,42.3,151974,0
+SLAB.US,D,20130417,000000,41.98,42.01,40.53,40.75,299031,0
+SLAB.US,D,20130418,000000,41.11,41.11,40.18,40.63,254762,0
+SLAB.US,D,20130419,000000,40.5,41.08,39.91,40.93,186204,0
+SLAB.US,D,20130422,000000,41.04,41.23,39.87,40.91,228493,0
+SLAB.US,D,20130423,000000,41.21,42.27,41.12,42.02,379095,0
+SLAB.US,D,20130424,000000,40,42.73,38.64,39.49,1102133,0
+SLAB.US,D,20130425,000000,39.42,39.64,39.08,39.5,583099,0
+SLAB.US,D,20130426,000000,39.28,39.48,39.19,39.32,290291,0
+SLAB.US,D,20130429,000000,39.56,39.64,39.3,39.47,200163,0
+SLAB.US,D,20130430,000000,39.38,39.72,39.21,39.71,248604,0
+SLAB.US,D,20130501,000000,39.52,39.92,38.89,38.96,282314,0
+SLAB.US,D,20130502,000000,38.92,39.5,38.865,39.43,227568,0
+SLAB.US,D,20130503,000000,39.58,39.79,39.47,39.68,307344,0
+SLAB.US,D,20130506,000000,39.7,40.26,39.68,40.05,490968,0
+SLAB.US,D,20130507,000000,40.2,40.4,40.05,40.39,316524,0
+SLAB.US,D,20130508,000000,40.32,41.02,40.141,41,253455,0
+SLAB.US,D,20130509,000000,40.87,41.78,40.84,41.22,304210,0
+SLAB.US,D,20130510,000000,41.23,41.41,40.87,41.19,151990,0
+SLAB.US,D,20130513,000000,41.04,41.19,40.65,40.71,166881,0
+SLAB.US,D,20130514,000000,40.59,41.055,40.38,40.64,271296,0
+SLAB.US,D,20130515,000000,40.35,41.38,40.35,41.36,237405,0
+SLAB.US,D,20130516,000000,41.15,41.799,41.06,41.46,208075,0
+SLAB.US,D,20130517,000000,41.5,42,41.21,41.94,264980,0
+SLAB.US,D,20130520,000000,41.87,42.88,41.63,42.67,529630,0
+SLAB.US,D,20130521,000000,42.82,43.66,42.56,43.26,416166,0
+SLAB.US,D,20130522,000000,43.17,43.95,42.98,43.41,673083,0
+SLAB.US,D,20130523,000000,43.04,43.15,42.7,42.9,540864,0
+SLAB.US,D,20130524,000000,42.55,42.88,41.84,41.94,184570,0
+SLAB.US,D,20130528,000000,42.28,42.48,41.62,41.68,460384,0
+SLAB.US,D,20130529,000000,41.43,42.03,41.43,41.9,249862,0
+SLAB.US,D,20130530,000000,42,43.15,42,43,177561,0
+SLAB.US,D,20130531,000000,42.84,43.22,42.47,43.05,223237,0
+SLAB.US,D,20130603,000000,42.95,43.11,42.191,42.78,188754,0
+SLAB.US,D,20130604,000000,43.06,43.5,42.39,42.65,287989,0
+SLAB.US,D,20130605,000000,42.44,42.64,41.99,42.29,147498,0
+SLAB.US,D,20130606,000000,42.27,42.65,41.82,42.5,175496,0
+SLAB.US,D,20130607,000000,42.66,43.01,42.17,42.75,127148,0
+SLAB.US,D,20130610,000000,42.81,43.23,42.41,43.01,235936,0
+SLAB.US,D,20130611,000000,42.45,42.64,41.82,41.94,96121,0
+SLAB.US,D,20130612,000000,42.28,42.28,40.87,41.16,186789,0
+SLAB.US,D,20130613,000000,41.07,41.46,40.685,41.42,286099,0
+SLAB.US,D,20130614,000000,41.3,41.75,41.085,41.67,140907,0
+SLAB.US,D,20130617,000000,41.91,42.3,41.45,42.09,220526,0
+SLAB.US,D,20130618,000000,42.2,42.97,42.2,42.71,160629,0
+SLAB.US,D,20130619,000000,42.83,43,42.28,42.29,178609,0
+SLAB.US,D,20130620,000000,41.86,42.955,41.04,41.26,184957,0
+SLAB.US,D,20130621,000000,41.35,41.74,40.86,41.51,289637,0
+SLAB.US,D,20130624,000000,41.27,41.44,40.16,40.66,203062,0
+SLAB.US,D,20130625,000000,40.97,41.14,40.2,41.08,231347,0
+SLAB.US,D,20130626,000000,41.39,41.39,40.6,40.66,224185,0
+SLAB.US,D,20130627,000000,40.96,41.31,40.44,41.17,83544,0
+SLAB.US,D,20130628,000000,40.99,41.76,40.97,41.41,244384,0
+SLAB.US,D,20130701,000000,41.62,43.01,41.62,42.92,293483,0
+SLAB.US,D,20130702,000000,43.03,43.38,42.52,42.74,204815,0
+SLAB.US,D,20130703,000000,42.74,43.02,42.56,42.72,70259,0
+SLAB.US,D,20130705,000000,42.92,43.93,42.836,43.92,219089,0
+SLAB.US,D,20130708,000000,43.88,43.88,43.36,43.41,135270,0
+SLAB.US,D,20130709,000000,43.7,44.37,43.59,44.05,122778,0
+SLAB.US,D,20130710,000000,43.98,44.57,43.77,44.45,107120,0
+SLAB.US,D,20130711,000000,44.75,45.11,44.25,44.52,206001,0
+SLAB.US,D,20130712,000000,44.59,45.55,44.3,45.21,154339,0
+SLAB.US,D,20130715,000000,45.19,45.53,44.73,45.35,101431,0
+SLAB.US,D,20130716,000000,45.13,45.57,45.13,45.49,125697,0
+SLAB.US,D,20130717,000000,45.53,45.89,45.164,45.48,117002,0
+SLAB.US,D,20130718,000000,45.4,45.97,45.33,45.65,364522,0
+SLAB.US,D,20130719,000000,45.45,46.21,45.33,45.57,304501,0
+SLAB.US,D,20130722,000000,45.55,45.9,45.2,45.49,141440,0
+SLAB.US,D,20130723,000000,45.77,45.93,45.105,45.4,407851,0
+SLAB.US,D,20130724,000000,45.54,45.63,44.5,44.65,254069,0
+SLAB.US,D,20130725,000000,42.44,42.48,38.52,39.39,1369593,0
+SLAB.US,D,20130726,000000,39.21,40.23,39.13,39.46,437625,0
+SLAB.US,D,20130729,000000,39.21,39.825,39.09,39.17,548243,0
+SLAB.US,D,20130730,000000,39.33,39.45,39.05,39.3,229745,0
+SLAB.US,D,20130731,000000,39.23,39.53,38.9,39.06,236562,0
+SLAB.US,D,20130801,000000,39.39,40.5,39.37,40.25,425958,0
+SLAB.US,D,20130802,000000,39.97,40.35,39.75,40.12,227075,0
+SLAB.US,D,20130805,000000,40.08,40.465,40.03,40.08,165477,0
+SLAB.US,D,20130806,000000,40.05,40.13,39.33,39.86,251923,0
+SLAB.US,D,20130807,000000,39.84,40.07,39.23,39.45,175742,0
+SLAB.US,D,20130808,000000,39.73,39.93,38.81,39.15,196000,0
+SLAB.US,D,20130809,000000,39.2,39.49,38.95,39.37,272074,0
+SLAB.US,D,20130812,000000,39.33,40.43,39.26,40.33,256215,0
+SLAB.US,D,20130813,000000,40.29,40.57,40.01,40.36,128010,0
+SLAB.US,D,20130814,000000,40.21,40.62,40.09,40.25,137022,0
+SLAB.US,D,20130815,000000,39.85,40,39.17,39.31,181647,0
+SLAB.US,D,20130816,000000,39.23,40.03,39.23,39.97,148195,0
+SLAB.US,D,20130819,000000,40.1,40.57,39.28,39.3,150471,0
+SLAB.US,D,20130820,000000,39.28,40.3,39.116,39.68,112406,0
+SLAB.US,D,20130821,000000,39.64,39.82,38.97,39.55,287144,0
+SLAB.US,D,20130822,000000,39.46,40.3,39.31,40.03,127730,0
+SLAB.US,D,20130823,000000,40.03,40.255,39.38,39.68,263289,0
+SLAB.US,D,20130826,000000,39.73,40.005,39.46,39.68,134206,0
+SLAB.US,D,20130827,000000,39.4,39.4,38.4,38.65,238621,0
+SLAB.US,D,20130828,000000,38.53,39.41,38.51,39.05,187409,0
+SLAB.US,D,20130829,000000,39.04,39.54,39.04,39.38,147877,0
+SLAB.US,D,20130830,000000,39.44,39.47,38.57,38.69,124416,0
+SLAB.US,D,20130903,000000,39.27,39.81,38.16,38.45,436954,0
+SLAB.US,D,20130904,000000,38.47,39.85,38.46,39.69,278091,0
+SLAB.US,D,20130905,000000,39.63,39.88,39.22,39.32,305995,0
+SLAB.US,D,20130906,000000,39.48,40.35,38.82,40.13,356731,0
+SLAB.US,D,20130909,000000,40.16,40.6,40.13,40.27,173613,0
+SLAB.US,D,20130910,000000,40.42,40.93,40.35,40.89,162593,0
+SLAB.US,D,20130911,000000,40.64,41,40.49,40.65,148860,0
+SLAB.US,D,20130912,000000,40.76,40.92,40.5,40.69,140968,0
+SLAB.US,D,20130913,000000,40.82,41.16,40.56,41.15,138407,0
+SLAB.US,D,20130916,000000,41.54,41.7,41.15,41.45,144459,0
+SLAB.US,D,20130917,000000,41.45,41.82,41.24,41.68,89575,0
+SLAB.US,D,20130918,000000,41.57,41.96,41.25,41.65,169259,0
+SLAB.US,D,20130919,000000,41.65,41.79,41.01,41.53,109257,0
+SLAB.US,D,20130920,000000,41.56,41.88,41.1,41.68,654549,0
+SLAB.US,D,20130923,000000,41.78,42.06,41.26,41.63,149520,0
+SLAB.US,D,20130924,000000,41.54,42.13,41.14,41.63,155000,0
+SLAB.US,D,20130925,000000,41.63,42.27,41.31,41.66,183000,0
+SLAB.US,D,20130926,000000,41.82,42.16,41.27,41.82,85100,0
+SLAB.US,D,20130927,000000,41.73,42.37,41.53,42.23,222700,0
+SLAB.US,D,20130930,000000,41.83,42.97,41.65,42.71,271800,0
+SLAB.US,D,20131001,000000,42.74,43.01,42.43,42.69,357100,0
+SLAB.US,D,20131002,000000,42.63,42.82,42.33,42.81,232900,0
+SLAB.US,D,20131003,000000,42.69,42.72,41.73,42.19,302300,0
+SLAB.US,D,20131004,000000,42.29,42.71,41.72,42.54,359700,0
+SLAB.US,D,20131007,000000,42.23,42.85,41.86,42.49,257200,0
+SLAB.US,D,20131008,000000,42.57,42.79,42.23,42.36,337400,0
+SLAB.US,D,20131009,000000,42.37,42.53,41.82,42.19,397600,0
+SLAB.US,D,20131010,000000,42.51,43,42.11,42.87,213400,0
+SLAB.US,D,20131011,000000,42.64,43.68,42.48,43.51,217300,0
+SLAB.US,D,20131014,000000,42.93,43.87,42.93,43.61,291800,0
+SLAB.US,D,20131015,000000,43.36,43.73,42.99,43.29,292100,0
+SLAB.US,D,20131016,000000,43.37,43.84,43.21,43.77,189400,0
+SLAB.US,D,20131017,000000,43.07,43.81,43.07,43.68,196731,0
+SLAB.US,D,20131018,000000,43.73,43.8,43.26,43.66,210600,0
+SLAB.US,D,20131021,000000,43.45,44.19,43.35,43.96,197400,0
+SLAB.US,D,20131022,000000,43.76,43.95,42.06,42.19,471700,0
+SLAB.US,D,20131023,000000,41.82,42.16,41.13,41.49,549900,0
+SLAB.US,D,20131024,000000,39.39,40.51,39,39.21,1125500,0
+SLAB.US,D,20131025,000000,39.18,40,38.61,39.34,619900,0
+SLAB.US,D,20131028,000000,39.25,39.6,38.7,39.6,346200,0
+SLAB.US,D,20131029,000000,39.78,40.11,39.58,40.09,505500,0
+SLAB.US,D,20131030,000000,40.28,40.64,39.82,40.16,280300,0
+SLAB.US,D,20131031,000000,40.17,40.715,39.99,40.22,375496,0
+SLAB.US,D,20131101,000000,40.3,40.52,39.65,39.99,310900,0
+SLAB.US,D,20131104,000000,40.06,40.33,40,40.15,213900,0
+SLAB.US,D,20131105,000000,39.91,40.19,39.64,39.83,225500,0
+SLAB.US,D,20131106,000000,39.82,40.04,39.32,39.66,309400,0
+SLAB.US,D,20131107,000000,39.6,39.62,39.24,39.32,160400,0
+SLAB.US,D,20131108,000000,39.4,39.98,39.37,39.91,144011,0
+SLAB.US,D,20131111,000000,39.82,39.87,39.38,39.59,153300,0
+SLAB.US,D,20131112,000000,39.4,40.09,39.4,40.01,137400,0
+SLAB.US,D,20131113,000000,39.66,40.09,39.66,39.8,200700,0
+SLAB.US,D,20131114,000000,39.47,39.64,39.1,39.5,230300,0
+SLAB.US,D,20131115,000000,39.57,39.57,39.15,39.37,209500,0
+SLAB.US,D,20131118,000000,39.48,39.66,39.04,39.11,188500,0
+SLAB.US,D,20131119,000000,39.04,39.27,37.57,37.85,311900,0
+SLAB.US,D,20131120,000000,38.03,38.42,37.89,38.2,225800,0
+SLAB.US,D,20131121,000000,38.5,38.83,37.93,38.63,197100,0
+SLAB.US,D,20131122,000000,38.61,38.66,38.26,38.38,252500,0
+SLAB.US,D,20131125,000000,38.35,38.55,38.11,38.54,237500,0
+SLAB.US,D,20131126,000000,38.49,39.13,38.29,38.74,234600,0
+SLAB.US,D,20131127,000000,38.71,39.19,38.36,38.96,293000,0
+SLAB.US,D,20131129,000000,39.02,39.53,38.98,39.05,127307,0
+SLAB.US,D,20131202,000000,39.02,39.9,38.71,39.19,332900,0
+SLAB.US,D,20131203,000000,39.03,39.64,39.03,39.45,152700,0
+SLAB.US,D,20131204,000000,39.34,40.15,39.34,39.93,264100,0
+SLAB.US,D,20131205,000000,39.95,40.5,39.7,40.32,286300,0
+SLAB.US,D,20131206,000000,40.6,40.91,40.31,40.56,233308,0
+SLAB.US,D,20131209,000000,40.63,41.94,40.47,41.35,647600,0
+SLAB.US,D,20131210,000000,40.99,42.04,40.79,41.6,383988,0
+SLAB.US,D,20131211,000000,41.7,41.92,40.835,40.99,230950,0
+SLAB.US,D,20131212,000000,40.85,40.91,40.11,40.2,327300,0
+SLAB.US,D,20131213,000000,40.26,40.97,40.16,40.72,217407,0
+SLAB.US,D,20131216,000000,40.98,41.85,40.75,41.69,311000,0
+SLAB.US,D,20131217,000000,41.7,42.5,41.7,42.15,443900,0
+SLAB.US,D,20131218,000000,42.8,42.8,41.56,42.49,343600,0
+SLAB.US,D,20131219,000000,42.36,42.36,40.89,41.1,410848,0
+SLAB.US,D,20131220,000000,40.73,41.81,40.73,41.6,524227,0
+SLAB.US,D,20131223,000000,41.69,42.35,41.46,42.14,260067,0
+SLAB.US,D,20131224,000000,42.06,42.5,41.83,42.11,72345,0
+SLAB.US,D,20131226,000000,42.26,42.58,41.87,42.11,219500,0
+SLAB.US,D,20131227,000000,42.12,42.39,41.91,42.35,139900,0
+SLAB.US,D,20131230,000000,42.37,43.47,42.37,43.38,228600,0
+SLAB.US,D,20131231,000000,43.5,43.67,43.06,43.31,279100,0
+SLAB.US,D,20140102,000000,43.21,43.21,41.19,41.94,585489,0
+SLAB.US,D,20140103,000000,42.06,42.73,41.89,42.46,196745,0
+SLAB.US,D,20140106,000000,42.58,42.83,42.13,42.39,264800,0
+SLAB.US,D,20140107,000000,42.55,42.79,42.13,42.49,215143,0
+SLAB.US,D,20140108,000000,42.4,42.76,42.155,42.62,217574,0
+SLAB.US,D,20140109,000000,42.62,42.75,41.87,42.61,298949,0
+SLAB.US,D,20140110,000000,42.75,42.75,42.09,42.42,300635,0
+SLAB.US,D,20140113,000000,42.4,42.915,42.08,42.32,188772,0
+SLAB.US,D,20140114,000000,42.8,43.94,42.8,43.89,460000,0
+SLAB.US,D,20140115,000000,44.18,46.12,44,45.09,1214900,0
+SLAB.US,D,20140116,000000,44.78,45.24,44.48,44.64,270100,0
+SLAB.US,D,20140117,000000,44.44,45.61,44.291,45,246005,0
+SLAB.US,D,20140121,000000,45,45.5,44.75,45.07,425384,0
+SLAB.US,D,20140122,000000,45.15,45.48,44.47,44.85,506700,0
+SLAB.US,D,20140123,000000,44.78,45.24,44.44,44.61,268300,0
+SLAB.US,D,20140124,000000,44.42,44.42,43.24,43.33,452500,0
+SLAB.US,D,20140127,000000,43.73,43.75,42.78,43.37,387400,0
+SLAB.US,D,20140128,000000,43.37,43.54,42.83,43.04,403700,0
+SLAB.US,D,20140129,000000,47,47.45,44.78,46.15,1325273,0
+SLAB.US,D,20140130,000000,46.68,48.07,45.92,48.02,837800,0
+SLAB.US,D,20140131,000000,47.52,48.16,47.15,47.24,289300,0
+SLAB.US,D,20140203,000000,47.26,47.42,45.44,45.7,699781,0
+SLAB.US,D,20140204,000000,45.79,47.07,45.42,46.56,611401,0
+SLAB.US,D,20140205,000000,46.485,46.77,45.433,46.04,333759,0
+SLAB.US,D,20140206,000000,46.14,47.05,45.85,46.48,289103,0
+SLAB.US,D,20140207,000000,46.71,47.13,46.41,47.1,350018,0
+SLAB.US,D,20140210,000000,47,47.62,46.625,46.68,509765,0
+SLAB.US,D,20140211,000000,46.3,47.14,46.28,47.06,330396,0
+SLAB.US,D,20140212,000000,47.21,47.94,47.21,47.77,290963,0
+SLAB.US,D,20140213,000000,47.5,48.72,47.5,47.94,346019,0
+SLAB.US,D,20140214,000000,48.02,48.65,47.53,48.17,275260,0
+SLAB.US,D,20140218,000000,47.23,48.25,47,47.76,370454,0
+SLAB.US,D,20140219,000000,47.74,48.61,47.455,48.13,606737,0
+SLAB.US,D,20140220,000000,48.39,49.53,48.2,49.5,709430,0
+SLAB.US,D,20140221,000000,49.28,50.685,49.215,50.02,823134,0
+SLAB.US,D,20140224,000000,50,51.44,49.63,50.94,1114611,0
+SLAB.US,D,20140225,000000,50.96,51.5,50.42,51.03,480274,0
+SLAB.US,D,20140226,000000,50.91,51.5,50.6,51.46,307488,0
+SLAB.US,D,20140227,000000,51.33,51.81,50.98,51.74,322024,0
+SLAB.US,D,20140228,000000,51.84,52.2,51.5,51.97,394258,0
+SLAB.US,D,20140303,000000,51.88,52.045,51.22,51.62,333067,0
+SLAB.US,D,20140304,000000,52.25,52.82,51.88,52.79,365084,0
+SLAB.US,D,20140305,000000,52.92,53.02,52.38,52.88,220079,0
+SLAB.US,D,20140306,000000,53,53.13,52.63,52.82,266722,0
+SLAB.US,D,20140307,000000,53,53.36,52.24,53.27,310071,0
+SLAB.US,D,20140310,000000,53.12,53.62,52.42,52.98,247234,0
+SLAB.US,D,20140311,000000,52.86,53.258,51.844,52.29,253793,0
+SLAB.US,D,20140312,000000,52.17,53.27,51.99,52.93,203339,0
+SLAB.US,D,20140313,000000,52.9,53.25,51.23,51.67,312149,0
+SLAB.US,D,20140314,000000,52.04,52.5,51.42,52.2,231669,0
+SLAB.US,D,20140317,000000,52.22,52.94,51.71,52.5,231204,0
+SLAB.US,D,20140318,000000,52.5,53.27,52.2,53.11,164494,0
+SLAB.US,D,20140319,000000,53.02,53.13,52.39,52.75,219726,0
+SLAB.US,D,20140320,000000,52.45,54,52.45,53.21,408187,0
+SLAB.US,D,20140321,000000,53.23,53.92,52.48,52.75,567573,0
+SLAB.US,D,20140324,000000,52.53,52.9,51.42,52.35,442580,0
+SLAB.US,D,20140325,000000,52.37,53.42,52.115,52.37,286782,0
+SLAB.US,D,20140326,000000,52.59,53.02,51.37,51.44,339600,0
+SLAB.US,D,20140327,000000,51.54,51.86,49.83,51.31,659466,0
+SLAB.US,D,20140328,000000,51.4,52.31,51.04,51.59,205074,0
+SLAB.US,D,20140331,000000,51.5,52.59,51.5,52.25,230277,0
+SLAB.US,D,20140401,000000,52.51,53.29,52.22,53.11,225850,0
+SLAB.US,D,20140402,000000,53.2,53.77,52.76,53.25,213478,0
+SLAB.US,D,20140403,000000,53.38,53.775,52.46,52.86,262086,0
+SLAB.US,D,20140404,000000,53,53.25,51.08,51.56,246712,0
+SLAB.US,D,20140407,000000,51.38,52.09,50.2,50.98,458568,0
+SLAB.US,D,20140408,000000,50.93,51.909,50.71,51.8,432648,0
+SLAB.US,D,20140409,000000,52.12,52.48,51.52,52.19,413472,0
+SLAB.US,D,20140410,000000,51.93,52.32,50.43,50.43,517475,0
+SLAB.US,D,20140411,000000,50.16,50.88,48.93,49.91,758958,0
+SLAB.US,D,20140414,000000,50.2,50.2,49.16,49.75,527332,0
+SLAB.US,D,20140415,000000,49.67,50.32,48.86,50.14,427112,0
+SLAB.US,D,20140416,000000,50.34,50.4,49.31,49.77,376897,0
+SLAB.US,D,20140417,000000,49.87,51.09,49.46,50.63,349725,0
+SLAB.US,D,20140421,000000,50.79,51.21,50.23,51.06,182649,0
+SLAB.US,D,20140422,000000,51.04,52.32,50.98,52.12,318403,0
+SLAB.US,D,20140423,000000,52.15,52.72,51.79,51.95,186536,0
+SLAB.US,D,20140424,000000,52.3,52.49,51.33,52.03,294150,0
+SLAB.US,D,20140425,000000,51.85,52.12,50.21,50.44,412587,0
+SLAB.US,D,20140428,000000,50.61,50.715,48.185,48.98,661365,0
+SLAB.US,D,20140429,000000,46,47.49,44.25,44.49,1822731,0
+SLAB.US,D,20140430,000000,44.03,45.55,42.73,44.95,1554821,0
+SLAB.US,D,20140501,000000,45.09,45.44,43.99,44.22,502978,0
+SLAB.US,D,20140502,000000,44.19,45.07,43.97,44.65,294173,0
+SLAB.US,D,20140505,000000,44.8,44.97,44.02,44.66,332418,0
+SLAB.US,D,20140506,000000,44.7,45.19,43.95,44.08,427911,0
+SLAB.US,D,20140507,000000,44.1,44.66,43.43,44.21,530280,0
+SLAB.US,D,20140508,000000,44.18,44.93,43.92,44.22,389729,0
+SLAB.US,D,20140509,000000,44.17,44.65,43.54,44.49,522050,0
+SLAB.US,D,20140512,000000,44.5,45.75,44.435,45,804953,0
+SLAB.US,D,20140513,000000,44.85,45.14,43.94,44.59,498036,0
+SLAB.US,D,20140514,000000,44.34,44.77,43.68,43.69,418017,0
+SLAB.US,D,20140515,000000,43.65,43.94,42.41,43.54,400832,0
+SLAB.US,D,20140516,000000,43.54,43.76,42.95,43.76,552935,0
+SLAB.US,D,20140519,000000,43.74,44.65,43.4,44.47,349689,0
+SLAB.US,D,20140520,000000,44.24,44.583,43.84,44.2,327953,0
+SLAB.US,D,20140521,000000,44.43,44.96,43.48,44.08,405549,0
+SLAB.US,D,20140522,000000,44.22,44.9,43.86,44.21,261684,0
+SLAB.US,D,20140523,000000,44.07,44.83,43.91,44.67,229536,0
+SLAB.US,D,20140527,000000,44.99,46.16,44.78,45.63,479653,0
+SLAB.US,D,20140528,000000,45.59,45.82,45.07,45.45,241913,0
+SLAB.US,D,20140529,000000,45.64,45.85,45,45.19,422468,0
+SLAB.US,D,20140530,000000,45.21,45.55,44.98,45.12,422610,0
+SLAB.US,D,20140602,000000,45.35,45.44,44.52,44.61,358106,0
+SLAB.US,D,20140603,000000,44.62,44.93,44.19,44.58,448811,0
+SLAB.US,D,20140604,000000,44.61,44.86,44.4,44.75,533052,0
+SLAB.US,D,20140605,000000,44.73,45.62,44.31,45.34,348005,0
+SLAB.US,D,20140606,000000,45.44,45.89,45.07,45.65,246450,0
+SLAB.US,D,20140609,000000,45.4,46.7,45.4,46.61,440273,0
+SLAB.US,D,20140610,000000,46.57,47.23,46.42,47.18,375200,0
+SLAB.US,D,20140611,000000,47,47.78,46.63,47.5,422916,0
+SLAB.US,D,20140612,000000,47.43,48.06,47.102,47.64,371856,0
+SLAB.US,D,20140613,000000,47.91,48.45,47.6,48.27,386930,0
+SLAB.US,D,20140616,000000,48.15,48.54,47.9,48.34,273260,0
+SLAB.US,D,20140617,000000,47.972,49.23,47.972,48.92,450612,0
+SLAB.US,D,20140618,000000,48.79,48.96,48.19,48.52,295730,0
+SLAB.US,D,20140619,000000,48.54,49.04,48.28,48.89,421165,0
+SLAB.US,D,20140620,000000,48.83,49.25,48.6,49.11,381830,0
+SLAB.US,D,20140623,000000,48.78,49.48,48.74,49.34,271049,0
+SLAB.US,D,20140624,000000,49.3,49.99,48.84,49.01,511385,0
+SLAB.US,D,20140625,000000,48.93,49.77,48.68,49.58,620774,0
+SLAB.US,D,20140626,000000,49.42,49.45,47.945,48.61,645470,0
+SLAB.US,D,20140627,000000,48.31,49.24,48.13,48.85,5263545,0
+SLAB.US,D,20140630,000000,48.97,49.43,48.86,49.25,474485,0
+SLAB.US,D,20140701,000000,49.59,50.05,49.24,49.33,661541,0
+SLAB.US,D,20140702,000000,49.2,49.76,48.48,48.58,652000,0
+SLAB.US,D,20140703,000000,48.78,49.57,48.435,49.33,351624,0
+SLAB.US,D,20140707,000000,49.14,49.16,48.31,48.36,259264,0
+SLAB.US,D,20140708,000000,48.51,48.66,47.56,48.27,368906,0
+SLAB.US,D,20140709,000000,48.35,48.8,48.14,48.66,178366,0
+SLAB.US,D,20140710,000000,47.8,48.78,47.55,48.1,214674,0
+SLAB.US,D,20140711,000000,48.07,48.59,47.78,48.26,187709,0
+SLAB.US,D,20140714,000000,48.67,48.82,48.14,48.38,170722,0
+SLAB.US,D,20140715,000000,48.28,48.61,47.48,48.06,337901,0
+SLAB.US,D,20140716,000000,48.17,48.46,47.5,47.75,308893,0
+SLAB.US,D,20140717,000000,47.46,47.64,46.62,46.8,290033,0
+SLAB.US,D,20140718,000000,46.73,47.92,46.73,47.56,353095,0
+SLAB.US,D,20140721,000000,47.12,47.94,47.12,47.62,185756,0
+SLAB.US,D,20140722,000000,47.81,48.26,47.65,47.83,213562,0
+SLAB.US,D,20140723,000000,48.18,48.18,46.25,46.5,356069,0
+SLAB.US,D,20140724,000000,46.64,47.335,46.44,46.8,577500,0
+SLAB.US,D,20140725,000000,43.51,43.51,39.285,40.04,2114235,0
+SLAB.US,D,20140728,000000,40.05,40.98,39.8,40.89,1107450,0
+SLAB.US,D,20140729,000000,40.91,41.5,40.78,40.98,605127,0
+SLAB.US,D,20140730,000000,41.26,41.53,40.62,41.5,528378,0
+SLAB.US,D,20140731,000000,41.01,41.19,40.6,40.73,493044,0
+SLAB.US,D,20140801,000000,40.73,41.32,40.51,41.12,477506,0
+SLAB.US,D,20140804,000000,41.29,41.65,40.78,41.55,367549,0
+SLAB.US,D,20140805,000000,41.25,42.22,41.09,41.94,477174,0
+SLAB.US,D,20140806,000000,41.79,42.44,41.73,42,442424,0
+SLAB.US,D,20140807,000000,42.15,42.34,41.63,41.75,454610,0
+SLAB.US,D,20140808,000000,42.19,42.85,42.04,42.49,531560,0
+SLAB.US,D,20140811,000000,42.79,43.09,42.51,42.9,243246,0
+SLAB.US,D,20140812,000000,42.76,43.07,42.08,42.5,391687,0
+SLAB.US,D,20140813,000000,42.8,43.09,42.63,42.795,228336,0
+SLAB.US,D,20140814,000000,42.88,42.94,42.35,42.39,249237,0
+SLAB.US,D,20140815,000000,42.83,42.98,41.87,42.31,381670,0
+SLAB.US,D,20140818,000000,42.74,42.962,42.62,42.92,488881,0
+SLAB.US,D,20140819,000000,42.96,43.63,42.96,43.13,255049,0
+SLAB.US,D,20140820,000000,42.93,43.5,42.83,43.27,343653,0
+SLAB.US,D,20140821,000000,43.22,43.83,42.95,43.82,187111,0
+SLAB.US,D,20140822,000000,43.5,44.34,43.26,44.27,254299,0
+SLAB.US,D,20140825,000000,44.49,44.7,43.89,44.045,274611,0
+SLAB.US,D,20140826,000000,43.83,44.39,43.83,44.16,197666,0
+SLAB.US,D,20140827,000000,44.15,44.15,43.52,43.705,239102,0
+SLAB.US,D,20140828,000000,43.62,44.14,43.39,43.84,263263,0
+SLAB.US,D,20140829,000000,43.94,45.495,43.94,45.33,353260,0
+SLAB.US,D,20140902,000000,45.38,45.64,44.42,44.615,418227,0
+SLAB.US,D,20140903,000000,44.76,44.79,43.46,43.68,376067,0
+SLAB.US,D,20140904,000000,44.14,44.21,43.398,43.64,352557,0
+SLAB.US,D,20140905,000000,43.68,44.33,43.31,43.71,286630,0
+SLAB.US,D,20140908,000000,44.13,44.24,43.41,43.75,272047,0
+SLAB.US,D,20140909,000000,43.65,43.99,43.08,43.315,358284,0
+SLAB.US,D,20140910,000000,43.31,43.41,42.71,42.95,338308,0
+SLAB.US,D,20140911,000000,42.83,43.32,42.83,43.14,318617,0
+SLAB.US,D,20140912,000000,43.22,43.22,42.54,42.66,536786,0
+SLAB.US,D,20140915,000000,42.49,42.8,41.76,42.02,277642,0
+SLAB.US,D,20140916,000000,41.84,42.42,41.47,42.19,397518,0
+SLAB.US,D,20140917,000000,42.1,42.8,42.08,42.28,366574,0
+SLAB.US,D,20140918,000000,42.55,42.87,42.36,42.75,729252,0
+SLAB.US,D,20140919,000000,42.77,42.78,42.03,42.24,591490,0
+SLAB.US,D,20140922,000000,42.02,42.42,41.605,42.26,443065,0
+SLAB.US,D,20140923,000000,42.03,42.72,41.81,41.83,266620,0
+SLAB.US,D,20140924,000000,42,42.11,41.35,41.71,366552,0
+SLAB.US,D,20140925,000000,41.6,41.83,40.75,40.92,231178,0
+SLAB.US,D,20140926,000000,41.23,41.58,41.01,41.41,222407,0
+SLAB.US,D,20140929,000000,40.94,41.76,40.94,41.28,336515,0
+SLAB.US,D,20140930,000000,41.29,41.62,40.64,40.64,376319,0
+SLAB.US,D,20141001,000000,40.63,41.04,40.13,40.15,407212,0
+SLAB.US,D,20141002,000000,40.2,40.79,39.67,40.43,300867,0
+SLAB.US,D,20141003,000000,40.87,40.99,40.05,40.09,236041,0
+SLAB.US,D,20141006,000000,40.13,40.43,39.42,39.56,448316,0
+SLAB.US,D,20141007,000000,39.23,39.77,38.62,38.67,322147,0
+SLAB.US,D,20141008,000000,38.61,39.82,38.36,39.68,366061,0
+SLAB.US,D,20141009,000000,39.53,39.62,38.89,39.17,683895,0
+SLAB.US,D,20141010,000000,38.4,38.75,37.02,38.06,1464800,0
+SLAB.US,D,20141013,000000,37.42,38.01,36.29,37.07,758555,0
+SLAB.US,D,20141014,000000,37.52,38.06,37.06,37.42,518562,0
+SLAB.US,D,20141015,000000,36.76,38.2,36.67,37.8,558540,0
+SLAB.US,D,20141016,000000,37.21,38.75,36.88,38.48,459011,0
+SLAB.US,D,20141017,000000,38.87,39,37.5,37.82,451337,0
+SLAB.US,D,20141020,000000,37.71,38.66,37.47,38.645,244012,0
+SLAB.US,D,20141021,000000,38.95,39.755,38.87,39.59,342270,0
+SLAB.US,D,20141022,000000,39.74,40.09,38.61,38.69,475505,0
+SLAB.US,D,20141023,000000,42.29,45.16,41.77,44.03,1229606,0
+SLAB.US,D,20141024,000000,44.22,44.79,43.65,43.99,559029,0
+SLAB.US,D,20141027,000000,43.69,44.97,43.34,44.69,483298,0
+SLAB.US,D,20141028,000000,44.96,45.83,44.84,45.79,329076,0
+SLAB.US,D,20141029,000000,45.7,46.1,44.63,45.2,294933,0
+SLAB.US,D,20141030,000000,44.9,45.295,43.85,44.66,359572,0
+SLAB.US,D,20141031,000000,45.66,46.43,45.26,45.59,414542,0
+SLAB.US,D,20141103,000000,45.56,46.37,45.43,45.76,333463,0
+SLAB.US,D,20141104,000000,45.67,46.42,45.49,45.79,209480,0
+SLAB.US,D,20141105,000000,45.95,46.675,45.59,46.45,269532,0
+SLAB.US,D,20141106,000000,46.13,46.76,45.89,46.14,232819,0
+SLAB.US,D,20141107,000000,46.25,46.25,45.08,45.6,327467,0
+SLAB.US,D,20141110,000000,45.55,46.12,45.31,45.47,242487,0
+SLAB.US,D,20141111,000000,45.47,45.61,45.06,45.35,262165,0
+SLAB.US,D,20141112,000000,45.13,45.99,45.13,45.77,253090,0
+SLAB.US,D,20141113,000000,45.78,46,45,45.07,181358,0
+SLAB.US,D,20141114,000000,45.11,45.63,44.609,45.17,174548,0
+SLAB.US,D,20141117,000000,45.16,45.25,44.32,44.54,212265,0
+SLAB.US,D,20141118,000000,44.72,45.78,44.72,45.22,297598,0
+SLAB.US,D,20141119,000000,45.14,45.33,44.3,44.66,205653,0
+SLAB.US,D,20141120,000000,44.32,45.06,43.68,44.98,223186,0
+SLAB.US,D,20141121,000000,45.876,45.876,44.96,45.14,216510,0
+SLAB.US,D,20141124,000000,45.22,45.67,44.83,45.45,208326,0
+SLAB.US,D,20141125,000000,45.32,45.52,44.86,45.06,160124,0
+SLAB.US,D,20141126,000000,45.2,46.29,45.19,46.13,177321,0
+SLAB.US,D,20141128,000000,46.13,46.3,45.28,45.35,133302,0
+SLAB.US,D,20141201,000000,45.27,45.96,44.72,45,242476,0
+SLAB.US,D,20141202,000000,45.18,46.18,45.12,46.12,260277,0
+SLAB.US,D,20141203,000000,46.25,47.29,46.15,47.12,247516,0
+SLAB.US,D,20141204,000000,47.23,47.49,46.5,46.69,238704,0
+SLAB.US,D,20141205,000000,46.75,47.22,46.51,47.13,263870,0
+SLAB.US,D,20141208,000000,47.08,47.62,46.28,46.49,263746,0
+SLAB.US,D,20141209,000000,45.89,47.29,45.54,47,251863,0
+SLAB.US,D,20141210,000000,46.78,47.11,45.58,45.66,168475,0
+SLAB.US,D,20141211,000000,45.71,47.09,45.71,45.95,328954,0
+SLAB.US,D,20141212,000000,45.35,46.06,45.08,45.09,199770,0
+SLAB.US,D,20141215,000000,45.02,45.92,44.525,44.71,269625,0
+SLAB.US,D,20141216,000000,44.64,45.57,43.98,44.63,346215,0
+SLAB.US,D,20141217,000000,44.78,45.3,44.08,45.3,502592,0
+SLAB.US,D,20141218,000000,46.14,46.5,45.35,46.44,242525,0
+SLAB.US,D,20141219,000000,46,46.55,45.9,46.43,743238,0
+SLAB.US,D,20141222,000000,46.41,48.21,46.3,48.17,278053,0
+SLAB.US,D,20141223,000000,48.46,48.5,47.4,47.77,237421,0
+SLAB.US,D,20141224,000000,47.74,48.5,47.5,48.26,96335,0
+SLAB.US,D,20141226,000000,48.48,48.48,47.49,48.12,130162,0
+SLAB.US,D,20141229,000000,48.05,48.194,47.54,47.97,157381,0
+SLAB.US,D,20141230,000000,47.72,48.45,47.72,48.05,176315,0
+SLAB.US,D,20141231,000000,47.85,48.5,47.62,47.62,227286,0
+SLAB.US,D,20150102,000000,47.69,48.11,46.83,47.51,160973,0
+SLAB.US,D,20150105,000000,47.1,47.53,46.36,46.49,264277,0
+SLAB.US,D,20150106,000000,46.65,46.65,45.05,45.34,313646,0
+SLAB.US,D,20150107,000000,45.53,45.53,44.73,44.9,366081,0
+SLAB.US,D,20150108,000000,45.41,47.2,44.34,46.94,285829,0
+SLAB.US,D,20150109,000000,46.91,47.67,45.551,47.31,260825,0
+SLAB.US,D,20150112,000000,47.59,47.63,46.32,47.01,207109,0
+SLAB.US,D,20150113,000000,47.31,48.495,46.67,47.28,304824,0
+SLAB.US,D,20150114,000000,46.9,47.97,46.36,46.96,421369,0
+SLAB.US,D,20150115,000000,45.63,46.37,44.07,44.17,538642,0
+SLAB.US,D,20150116,000000,43.95,45.11,43.89,44.95,322396,0
+SLAB.US,D,20150120,000000,44.9,45.47,44.58,45.1,280801,0
+SLAB.US,D,20150121,000000,44.695,45.8,44.695,45.26,180659,0
+SLAB.US,D,20150122,000000,45.01,45.37,44.02,45.25,287887,0
+SLAB.US,D,20150123,000000,44.79,45.65,44.79,45.3,192401,0
+SLAB.US,D,20150126,000000,45.24,45.52,44.79,45.34,210844,0
+SLAB.US,D,20150127,000000,44.71,45.26,44.5,44.87,202339,0
+SLAB.US,D,20150128,000000,45.25,46.56,44.7,44.83,267207,0
+SLAB.US,D,20150129,000000,44.94,45.6,44.57,45.58,276193,0
+SLAB.US,D,20150130,000000,45.35,45.97,43.68,43.76,428636,0
+SLAB.US,D,20150202,000000,43.63,44.11,42.61,43.96,466324,0
+SLAB.US,D,20150203,000000,44.46,45.515,43.92,44.16,504448,0
+SLAB.US,D,20150204,000000,45.19,48.485,45.19,47.82,908499,0
+SLAB.US,D,20150205,000000,48.54,48.64,47.51,47.72,667454,0
+SLAB.US,D,20150206,000000,47.75,48.5,47.24,47.51,819528,0
+SLAB.US,D,20150209,000000,47.34,47.75,46.92,47.44,325268,0
+SLAB.US,D,20150210,000000,47.71,47.99,47.11,47.73,303389,0
+SLAB.US,D,20150211,000000,47.75,49.41,47.66,49.3,699794,0
+SLAB.US,D,20150212,000000,49.45,49.76,49.17,49.53,258755,0
+SLAB.US,D,20150213,000000,49.4,49.85,48.88,49.26,257141,0
+SLAB.US,D,20150217,000000,47.76,49.2,47.76,49.02,335050,0
+SLAB.US,D,20150218,000000,48.69,49.44,48.47,49.16,279768,0
+SLAB.US,D,20150219,000000,49.14,49.73,48.68,49.47,238168,0
+SLAB.US,D,20150220,000000,49.5,49.96,48.8,49.9,254334,0
+SLAB.US,D,20150223,000000,49.58,49.785,49.01,49.67,214297,0
+SLAB.US,D,20150224,000000,49.59,51.25,49.58,51.13,362220,0
+SLAB.US,D,20150225,000000,50.94,51.24,50.26,50.78,191929,0
+SLAB.US,D,20150226,000000,50.67,51.22,50.41,51.1,248881,0
+SLAB.US,D,20150227,000000,51.13,51.24,50.45,50.64,171780,0
+SLAB.US,D,20150302,000000,50.86,51.99,50.84,51.97,267600,0
+SLAB.US,D,20150303,000000,51.85,51.85,50.72,51.28,284300,0
+SLAB.US,D,20150304,000000,51.01,51.38,50.44,51.32,213700,0
+SLAB.US,D,20150305,000000,51.3,51.38,49.99,50.46,186300,0
+SLAB.US,D,20150306,000000,50.02,50.47,49.67,50.3,175500,0
+SLAB.US,D,20150309,000000,50.54,50.84,49.79,50.48,241000,0
+SLAB.US,D,20150310,000000,50.01,50.55,49.71,50.14,221200,0
+SLAB.US,D,20150311,000000,50.75,50.76,49.75,50.37,195200,0
+SLAB.US,D,20150312,000000,50.32,51.33,50.19,51.26,316300,0
+SLAB.US,D,20150313,000000,51.25,51.34,50.18,50.61,163300,0
+SLAB.US,D,20150316,000000,50.93,51.43,50.64,51.22,163000,0
+SLAB.US,D,20150317,000000,50.92,50.92,50.34,50.8,197700,0
+SLAB.US,D,20150318,000000,50.87,51.51,50.01,51.49,238300,0
+SLAB.US,D,20150319,000000,51.21,52.19,51.07,51.68,197800,0
+SLAB.US,D,20150320,000000,52,52.6,51.53,52.49,396900,0
+SLAB.US,D,20150323,000000,52.07,52.66,51.59,52.6,313100,0
+SLAB.US,D,20150324,000000,52.47,52.83,52,52.01,133200,0
+SLAB.US,D,20150325,000000,52.28,52.28,49.67,49.81,219200,0
+SLAB.US,D,20150326,000000,49.43,49.43,48.67,49.1,272800,0
+SLAB.US,D,20150327,000000,49.27,50.42,48.51,50.3,249600,0
+SLAB.US,D,20150330,000000,50.53,51,50.03,50.82,209500,0
+SLAB.US,D,20150331,000000,50.72,51.48,50.429,50.77,374450,0
+SLAB.US,D,20150401,000000,50.75,51.42,49.77,50.46,148100,0
+SLAB.US,D,20150402,000000,50.65,51.12,49.62,50.9,179200,0
+SLAB.US,D,20150406,000000,50.72,51.21,50.15,50.5,229200,0
+SLAB.US,D,20150407,000000,50.25,51.145,49.94,50.49,137028,0
+SLAB.US,D,20150408,000000,50.6,51.26,50.53,51.09,254300,0
+SLAB.US,D,20150409,000000,50.95,51.88,50.69,51.84,240537,0
+SLAB.US,D,20150410,000000,52.13,52.16,51.53,52.15,284400,0
+SLAB.US,D,20150413,000000,51.84,52.41,51.84,51.97,193000,0
+SLAB.US,D,20150414,000000,51.39,52,51.25,51.48,159300,0
+SLAB.US,D,20150415,000000,51.75,52.61,51.456,52.51,207028,0
+SLAB.US,D,20150416,000000,52.11,52.93,51.92,52.6,205426,0
+SLAB.US,D,20150417,000000,51.63,52.13,51.31,51.81,342100,0
+SLAB.US,D,20150420,000000,51.92,53.21,51.652,52.76,378477,0
+SLAB.US,D,20150421,000000,53.15,53.16,52.412,52.9,120641,0
+SLAB.US,D,20150422,000000,52.84,53.67,52.37,52.98,267790,0
+SLAB.US,D,20150423,000000,52.64,53.45,51.3,52.64,373000,0
+SLAB.US,D,20150424,000000,52.76,52.76,50.81,50.89,312496,0
+SLAB.US,D,20150427,000000,50.89,52.8,50.89,51.71,453400,0
+SLAB.US,D,20150428,000000,51.86,53.37,51.045,53.31,532538,0
+SLAB.US,D,20150429,000000,53.5,53.5,50.3,52.53,1142000,0
+SLAB.US,D,20150430,000000,52.15,53.08,51.5,51.67,524200,0
+SLAB.US,D,20150501,000000,51.72,52.65,51.58,52.26,346600,0
+SLAB.US,D,20150504,000000,52.29,52.77,51.77,52.39,395700,0
+SLAB.US,D,20150505,000000,52.15,52.32,50.46,51.1,368000,0
+SLAB.US,D,20150506,000000,50.55,50.82,49.85,50.64,366906,0
+SLAB.US,D,20150507,000000,50.65,51.44,50.3,51.11,291144,0
+SLAB.US,D,20150508,000000,51.67,51.94,50.62,51.32,217800,0
+SLAB.US,D,20150511,000000,51.03,51.98,50.98,51.69,263700,0
+SLAB.US,D,20150512,000000,51.34,51.34,50.24,50.81,407992,0
+SLAB.US,D,20150513,000000,50.81,51.58,50.58,51.34,209900,0
+SLAB.US,D,20150514,000000,51.34,52,51.26,51.93,318800,0
+SLAB.US,D,20150515,000000,51.53,51.96,51.17,51.54,182615,0
+SLAB.US,D,20150518,000000,50.912,52.96,50.912,52.75,375047,0
+SLAB.US,D,20150519,000000,52.89,52.95,51.68,51.85,208947,0
+SLAB.US,D,20150520,000000,51.79,52.21,51.54,51.71,110500,0
+SLAB.US,D,20150521,000000,51.61,52.55,51.6,52.48,207400,0
+SLAB.US,D,20150522,000000,52.3,53.19,52.29,52.7,242300,0
+SLAB.US,D,20150526,000000,52.83,52.88,52.14,52.51,274540,0
+SLAB.US,D,20150527,000000,52.28,54.84,52.16,54.62,501900,0
+SLAB.US,D,20150528,000000,54.49,55.46,54.24,54.9,389277,0
+SLAB.US,D,20150529,000000,54.78,55.73,54.29,55.44,457800,0
+SLAB.US,D,20150601,000000,55.82,55.99,55.36,55.69,321916,0
+SLAB.US,D,20150602,000000,55.4,55.64,55,55.31,412967,0
+SLAB.US,D,20150603,000000,55.01,56.71,55.01,56.18,434200,0
+SLAB.US,D,20150604,000000,55.78,56.19,55.33,55.71,194200,0
+SLAB.US,D,20150605,000000,55.64,56.12,55.1,56.07,136600,0
+SLAB.US,D,20150608,000000,55.86,55.9,54.84,55.08,192500,0
+SLAB.US,D,20150609,000000,54.99,55.89,54.99,55.7,331544,0
+SLAB.US,D,20150610,000000,56.15,56.75,55.76,56.55,262695,0
+SLAB.US,D,20150611,000000,57,57,56.18,56.48,340049,0
+SLAB.US,D,20150612,000000,56.39,56.54,55.71,56.08,290200,0
+SLAB.US,D,20150615,000000,55.6,56.73,55.16,56.25,211400,0
+SLAB.US,D,20150616,000000,56,56.8,56,56.54,262100,0
+SLAB.US,D,20150617,000000,56.73,56.92,56.5,56.64,190300,0
+SLAB.US,D,20150618,000000,56.87,58.54,56.74,58.45,384900,0
+SLAB.US,D,20150619,000000,58.4,58.54,57.12,57.38,448200,0
+SLAB.US,D,20150622,000000,57.9,57.9,56.81,57.22,323000,0
+SLAB.US,D,20150623,000000,57.34,57.57,56.92,57.06,204514,0
+SLAB.US,D,20150624,000000,56.83,57.01,56.19,56.26,234500,0
+SLAB.US,D,20150625,000000,56.73,56.95,56.25,56.6,144500,0
+SLAB.US,D,20150626,000000,56.77,56.77,54.93,55.5,543100,0
+SLAB.US,D,20150629,000000,54.93,55.29,53.71,53.91,242200,0
+SLAB.US,D,20150630,000000,54.29,55.02,53.73,54.01,305552,0
+SLAB.US,D,20150701,000000,54.61,55.08,53.08,53.41,291400,0
+SLAB.US,D,20150702,000000,53.49,53.87,53.01,53.37,188000,0
+SLAB.US,D,20150706,000000,52.89,53.49,52.14,52.65,219900,0
+SLAB.US,D,20150707,000000,52.6,52.61,51.01,52.46,344900,0
+SLAB.US,D,20150708,000000,51.89,52.6,51.03,51.73,426100,0
+SLAB.US,D,20150709,000000,52.41,53.66,51.65,51.68,571000,0
+SLAB.US,D,20150710,000000,52.21,52.85,51.78,52.38,275300,0
+SLAB.US,D,20150713,000000,52.77,53.05,52.33,52.72,193900,0
+SLAB.US,D,20150714,000000,52.94,53.78,52.65,53.56,276215,0
+SLAB.US,D,20150715,000000,53.66,53.84,52.97,53.11,298811,0
+SLAB.US,D,20150716,000000,52.92,53.05,51.83,52.29,273100,0
+SLAB.US,D,20150717,000000,52.27,52.5,51.29,51.54,222900,0
+SLAB.US,D,20150720,000000,51.57,51.79,51.11,51.35,132600,0
+SLAB.US,D,20150721,000000,51.3,51.92,50.48,50.67,318600,0
+SLAB.US,D,20150722,000000,49.77,50.22,49,50.08,285100,0
+SLAB.US,D,20150723,000000,50.44,51.83,50.38,50.85,253500,0
+SLAB.US,D,20150724,000000,50.88,51.08,49.65,49.76,359000,0
+SLAB.US,D,20150727,000000,49.58,50.21,48.75,50.15,268100,0
+SLAB.US,D,20150728,000000,50.58,51.36,49.79,51.02,411800,0
+SLAB.US,D,20150729,000000,44.11,46.55,43.77,45.31,1150500,0
+SLAB.US,D,20150730,000000,45.36,45.5,43.94,45.45,857000,0
+SLAB.US,D,20150731,000000,45.47,45.63,44.73,44.99,570900,0
+SLAB.US,D,20150803,000000,44.82,44.96,42.67,43.08,608736,0
+SLAB.US,D,20150804,000000,42.94,43.71,42.63,42.98,373200,0
+SLAB.US,D,20150805,000000,42.91,44.19,42.91,43.54,321100,0
+SLAB.US,D,20150806,000000,43.7,43.98,43.07,43.56,320135,0
+SLAB.US,D,20150807,000000,43.38,43.95,43.13,43.91,323000,0
+SLAB.US,D,20150810,000000,44.05,45.08,44,44.5,275700,0
+SLAB.US,D,20150811,000000,44.03,44.74,43.4,43.5,194496,0
+SLAB.US,D,20150812,000000,43.04,44.41,42.77,44,282800,0
+SLAB.US,D,20150813,000000,43.99,44.29,43.63,43.69,209900,0
+SLAB.US,D,20150814,000000,43.51,43.92,43.14,43.79,202200,0
+SLAB.US,D,20150817,000000,43.63,44.67,43.08,44.56,289300,0
+SLAB.US,D,20150818,000000,44.4,44.4,42.82,43.16,323500,0
+SLAB.US,D,20150819,000000,43.23,43.95,42.76,43.1,290400,0
+SLAB.US,D,20150820,000000,42.78,42.9,41.57,41.64,308800,0
+SLAB.US,D,20150821,000000,40.81,42.53,40.77,41.55,424600,0
+SLAB.US,D,20150824,000000,39.91,42.43,39.325,40.32,402502,0
+SLAB.US,D,20150825,000000,42.26,42.49,40.38,40.57,361300,0
+SLAB.US,D,20150826,000000,41.58,42.35,41.06,42.07,336300,0
+SLAB.US,D,20150827,000000,42.55,42.9,41.73,42.54,473500,0
+SLAB.US,D,20150828,000000,42.7,43.5,42.53,43.29,349900,0
+SLAB.US,D,20150831,000000,42.99,43.76,42.79,43.48,242800,0
+SLAB.US,D,20150901,000000,42.75,43.41,41.85,42.05,338000,0
+SLAB.US,D,20150902,000000,42.51,43.09,42.17,42.73,243400,0
+SLAB.US,D,20150903,000000,42.79,43.83,42.68,43.52,199600,0
+SLAB.US,D,20150904,000000,43.13,43.56,42.83,42.98,139000,0
+SLAB.US,D,20150908,000000,43.68,45.18,43.51,44.82,261600,0
+SLAB.US,D,20150909,000000,44.98,45.5,44,44.07,212000,0
+SLAB.US,D,20150910,000000,44.1,44.54,43.6,43.85,121832,0
+SLAB.US,D,20150911,000000,43.47,44,43.18,43.94,120000,0
+SLAB.US,D,20150914,000000,44.2,44.28,43.59,43.74,91400,0
+SLAB.US,D,20150915,000000,43.96,44.6,43.59,44.37,192500,0
+SLAB.US,D,20150916,000000,44.57,44.57,43.7,44.04,193800,0
+SLAB.US,D,20150917,000000,43.96,44.39,43.56,43.89,166799,0
+SLAB.US,D,20150918,000000,43.24,43.9,43.16,43.36,316500,0
+SLAB.US,D,20150921,000000,43.69,44.23,43.13,43.29,198200,0
+SLAB.US,D,20150922,000000,42.96,42.96,41.56,41.95,307200,0
+SLAB.US,D,20150923,000000,41.98,42.57,41.44,42.1,399466,0
+SLAB.US,D,20150924,000000,41.62,41.94,40.86,41.73,221867,0
+SLAB.US,D,20150925,000000,41.3,41.88,39.99,40.38,871700,0
+SLAB.US,D,20150928,000000,40.15,40.4,39.65,39.67,294468,0
+SLAB.US,D,20150929,000000,39.89,40.32,39.75,39.98,335300,0
+SLAB.US,D,20150930,000000,40.48,41.67,40.22,41.54,518800,0
+SLAB.US,D,20151001,000000,41.53,41.7,40.03,40.63,228800,0
+SLAB.US,D,20151002,000000,40.34,42.18,40.21,42.16,222600,0
+SLAB.US,D,20151005,000000,42.52,43.85,42.06,42.58,269184,0
+SLAB.US,D,20151006,000000,42.65,43.29,42.45,42.9,209200,0
+SLAB.US,D,20151007,000000,43.26,43.77,42.81,43.68,336900,0
+SLAB.US,D,20151008,000000,43.54,44.38,43.1,44.12,187600,0
+SLAB.US,D,20151009,000000,44.04,44.34,43.68,44.28,178300,0
+SLAB.US,D,20151012,000000,44.22,44.22,43.54,43.97,131749,0
+SLAB.US,D,20151013,000000,43.63,44.31,43.47,43.66,187300,0
+SLAB.US,D,20151014,000000,43.63,45.93,43.63,45.16,168700,0
+SLAB.US,D,20151015,000000,45.37,45.94,44.9,45.88,169200,0
+SLAB.US,D,20151016,000000,46,46.2,45.26,45.88,120800,0
+SLAB.US,D,20151019,000000,45.72,46.67,45.55,46,146484,0
+SLAB.US,D,20151020,000000,45.89,46.84,45.591,45.83,50564,0
+SLAB.US,D,20151021,000000,46.2,46.88,44.87,44.96,209400,0
+SLAB.US,D,20151022,000000,45.55,47.03,44.44,47.01,475200,0
+SLAB.US,D,20151023,000000,47.51,47.89,46.74,47.65,397200,0
+SLAB.US,D,20151026,000000,47.42,47.56,43.83,46.47,223900,0
+SLAB.US,D,20151027,000000,46.18,46.58,45.2,45.25,534200,0
+SLAB.US,D,20151028,000000,50.66,50.87,46.87,49.51,956100,0
+SLAB.US,D,20151029,000000,48.94,49.85,48.32,49.29,513300,0
+SLAB.US,D,20151030,000000,49.4,50.95,48.51,49.97,404000,0
+SLAB.US,D,20151102,000000,49.95,50.18,48.01,49.95,323549,0
+SLAB.US,D,20151103,000000,49.54,50.05,49.41,49.64,324800,0
+SLAB.US,D,20151104,000000,49.74,50.47,48.72,50.4,263426,0
+SLAB.US,D,20151105,000000,50.49,50.63,49.97,50.2,173700,0
+SLAB.US,D,20151106,000000,50.09,51.3,48.93,51.22,207000,0
+SLAB.US,D,20151109,000000,50.99,51.18,50.506,50.88,163915,0
+SLAB.US,D,20151110,000000,50.55,51.32,50.15,51.22,169300,0
+SLAB.US,D,20151111,000000,51.22,51.9,50.48,51.63,183000,0
+SLAB.US,D,20151112,000000,51.13,51.92,50.6,50.75,176400,0
+SLAB.US,D,20151113,000000,50.44,50.92,48.5,50.27,145700,0
+SLAB.US,D,20151116,000000,50.14,50.6,49.78,50.02,246700,0
+SLAB.US,D,20151117,000000,50.15,51.95,50.03,51.61,226900,0
+SLAB.US,D,20151118,000000,51.77,52.57,50.19,52.44,167400,0
+SLAB.US,D,20151119,000000,52.39,52.77,51.91,52.43,111400,0
+SLAB.US,D,20151120,000000,52.77,53,52.1,52.38,134800,0
+SLAB.US,D,20151123,000000,52.24,52.35,51.25,51.38,189100,0
+SLAB.US,D,20151124,000000,51.61,53.09,51.61,52.99,297200,0
+SLAB.US,D,20151125,000000,52.93,53.3,52.46,53.25,71200,0
+SLAB.US,D,20151127,000000,53.22,53.93,51.41,53.56,58100,0
+SLAB.US,D,20151130,000000,53.88,54.34,53.26,54.11,312400,0
+SLAB.US,D,20151201,000000,54.27,54.41,51.31,53.98,310679,0
+SLAB.US,D,20151202,000000,54,54.58,53.7,53.93,159490,0
+SLAB.US,D,20151203,000000,54.39,54.39,52.83,53.08,185812,0
+SLAB.US,D,20151204,000000,52.87,54.36,52.87,54.31,187900,0
+SLAB.US,D,20151207,000000,54.16,54.72,53.96,54.3,162700,0
+SLAB.US,D,20151208,000000,53.84,54.15,52.86,53.16,183747,0
+SLAB.US,D,20151209,000000,53.1,53.61,52.22,52.37,167700,0
+SLAB.US,D,20151210,000000,52.47,52.89,52.21,52.47,123800,0
+SLAB.US,D,20151211,000000,51.89,52.55,50.44,52,172600,0
+SLAB.US,D,20151214,000000,51.95,52.07,50.36,51.53,229324,0
+SLAB.US,D,20151215,000000,51.87,52.3,51.02,51.97,162400,0
+SLAB.US,D,20151216,000000,52.27,52.27,50.86,51.94,121900,0
+SLAB.US,D,20151217,000000,52.34,52.92,50.84,50.88,236400,0
+SLAB.US,D,20151218,000000,50.59,51.01,49.87,50.15,494800,0
+SLAB.US,D,20151221,000000,50.37,50.81,49.4,50.05,246800,0
+SLAB.US,D,20151222,000000,50.22,50.43,49.33,50.14,251007,0
+SLAB.US,D,20151223,000000,50.37,50.76,50.05,50.44,194400,0
+SLAB.US,D,20151224,000000,50.41,51.22,50.37,50.98,87227,0
+SLAB.US,D,20151228,000000,50.68,50.945,50.17,50.81,124076,0
+SLAB.US,D,20151229,000000,51.1,51.73,50.68,50.79,176913,0
+SLAB.US,D,20151230,000000,50.69,50.93,49.83,49.97,106412,0
+SLAB.US,D,20151231,000000,49.82,49.93,48.52,48.54,122668,0
+SLAB.US,D,20160104,000000,48,48,46.97,47.43,267725,0
+SLAB.US,D,20160105,000000,47.46,47.59,46.96,47.01,166631,0
+SLAB.US,D,20160106,000000,46.25,46.75,45.89,46.33,167526,0
+SLAB.US,D,20160107,000000,45.41,46.07,44.87,44.98,164360,0
+SLAB.US,D,20160108,000000,45.01,45.94,44.01,44.11,209259,0
+SLAB.US,D,20160111,000000,44.47,45.0384,43.94,44.46,175532,0
+SLAB.US,D,20160112,000000,44.86,45.4447,44.12,44.82,163525,0
+SLAB.US,D,20160113,000000,44.88,45.26,42.93,43.04,259873,0
+SLAB.US,D,20160114,000000,43.4,44.43,43,43.9,164251,0
+SLAB.US,D,20160115,000000,42.51,43.0795,41.75,42.46,220779,0
+SLAB.US,D,20160119,000000,43.11,46.62,42.33,42.84,240300,0
+SLAB.US,D,20160120,000000,42.16,43.84,41.93,43.15,198296,0
+SLAB.US,D,20160121,000000,43.43,43.51,42.54,42.91,270217,0
+SLAB.US,D,20160122,000000,43.75,44.18,42.95,43.45,176213,0
+SLAB.US,D,20160125,000000,43.3,43.62,42.85,42.95,193910,0
+SLAB.US,D,20160126,000000,43.09,43.74,42.7701,43.41,225945,0
+SLAB.US,D,20160127,000000,43.21,43.54,42.6,42.76,163990,0
+SLAB.US,D,20160128,000000,43.22,44.05,43.02,43.82,173996,0
+SLAB.US,D,20160129,000000,44.2,45.62,44,45.6,207202,0
+SLAB.US,D,20160201,000000,45.25,45.51,44.52,45.01,199262,0
+SLAB.US,D,20160202,000000,44.23,44.44,42.6,42.97,273771,0
+SLAB.US,D,20160203,000000,46.3,47.4499,40.99,42.21,611881,0
+SLAB.US,D,20160204,000000,42.63,42.91,41.83,42.14,368231,0
+SLAB.US,D,20160205,000000,41.88,42.41,40.07,40.29,313717,0
+SLAB.US,D,20160208,000000,39.78,40.17,38.53,39.47,303568,0
+SLAB.US,D,20160209,000000,38.98,40.04,38.64,38.99,278092,0
+SLAB.US,D,20160210,000000,39.34,39.81,37.53,37.74,522723,0
+SLAB.US,D,20160211,000000,37.26,37.74,36.56,36.94,418003,0
+SLAB.US,D,20160212,000000,37.23,38.42,36.78,37.88,166479,0
+SLAB.US,D,20160216,000000,38.06,39.72,38.05,39.43,161733,0
+SLAB.US,D,20160217,000000,39.48,40.79,39.24,40.34,185729,0
+SLAB.US,D,20160218,000000,40.47,40.84,40.04,40.07,198282,0
+SLAB.US,D,20160219,000000,39.97,41.04,39.35,40.48,140908,0
+SLAB.US,D,20160222,000000,40.77,41.11,39.73,40.44,101544,0
+SLAB.US,D,20160223,000000,40.15,40.75,39.93,39.98,107056,0
+SLAB.US,D,20160224,000000,39.53,40.67,39.39,40.42,186620,0
+SLAB.US,D,20160225,000000,40.57,40.64,40.08,40.38,88179,0
+SLAB.US,D,20160226,000000,40.65,40.91,39.96,40.5,162816,0
+SLAB.US,D,20160229,000000,40.56,41.73,40.11,41.25,188115,0
+SLAB.US,D,20160301,000000,41.51,42.71,41.13,42.68,142220,0
+SLAB.US,D,20160302,000000,43.02,44.295,42.905,43.64,196397,0
+SLAB.US,D,20160303,000000,43.87,44.73,43.7525,44.6,304032,0
+SLAB.US,D,20160304,000000,44.68,45,43.97,44.65,244509,0
+SLAB.US,D,20160307,000000,44.54,45.61,44.21,44.75,251807,0
+SLAB.US,D,20160308,000000,44.26,44.73,43.98,44.39,250306,0
+SLAB.US,D,20160309,000000,44.71,45.135,44.37,44.84,155678,0
+SLAB.US,D,20160310,000000,45.01,45.75,44.56,44.86,216685,0
+SLAB.US,D,20160311,000000,45.36,45.76,45.02,45.71,108529,0
+SLAB.US,D,20160314,000000,45.19,45.35,44.3,44.33,263971,0
+SLAB.US,D,20160315,000000,44.37,44.86,43.92,44.08,185352,0
+SLAB.US,D,20160316,000000,43.57,44,42.86,43.9,182172,0
+SLAB.US,D,20160317,000000,43.79,44.15,43.5,43.88,235197,0
+SLAB.US,D,20160318,000000,43.86,45.11,43.54,44.93,477191,0
+SLAB.US,D,20160321,000000,44.72,44.86,43.8021,44.77,156037,0
+SLAB.US,D,20160322,000000,44.6,45.59,44.55,45.25,196277,0
+SLAB.US,D,20160323,000000,45.15,45.214,44.19,44.2,207754,0
+SLAB.US,D,20160324,000000,43.82,43.96,43.37,43.73,139893,0
+SLAB.US,D,20160328,000000,43.94,44.09,43.21,43.55,126382,0
+SLAB.US,D,20160329,000000,43.33,44.84,42.945,44.73,189310,0
+SLAB.US,D,20160330,000000,44.75,45.36,44.68,45.23,104063,0
+SLAB.US,D,20160331,000000,45.17,45.4,44.78,44.96,120294,0
+SLAB.US,D,20160401,000000,44.4,45.98,43.44,45.95,247656,0
+SLAB.US,D,20160404,000000,45.85,45.85,44.1231,45.04,121225,0
+SLAB.US,D,20160405,000000,44.69,45.55,44.28,44.39,140870,0
+SLAB.US,D,20160406,000000,44.48,45.04,43.6005,44.89,123027,0
+SLAB.US,D,20160407,000000,44.68,44.68,43.5,43.76,138671,0
+SLAB.US,D,20160408,000000,44.13,44.78,43.41,43.84,280780,0
+SLAB.US,D,20160411,000000,44.07,44.51,42.67,42.8,248113,0
+SLAB.US,D,20160412,000000,42.79,43.88,42.625,43.35,228983,0
+SLAB.US,D,20160413,000000,43.84,45.37,43.8,45.18,252914,0
+SLAB.US,D,20160414,000000,44.94,45.61,44.21,45.49,143747,0
+SLAB.US,D,20160415,000000,45.24,45.71,45.01,45.27,126721,0
+SLAB.US,D,20160418,000000,44.94,45.568,44.52,44.89,148447,0
+SLAB.US,D,20160419,000000,45.03,45.38,44.56,44.7,131164,0
+SLAB.US,D,20160420,000000,44.59,45.46,44.5322,45.34,121621,0
+SLAB.US,D,20160421,000000,45.57,45.64,44.75,44.95,241775,0
+SLAB.US,D,20160422,000000,44.66,46.1,44.66,45.79,173421,0
+SLAB.US,D,20160425,000000,45.61,46.23,45.22,45.53,257321,0
+SLAB.US,D,20160426,000000,45.66,46.91,45.46,46.34,314576,0
+SLAB.US,D,20160427,000000,48,49.66,46.09,47.67,486555,0
+SLAB.US,D,20160428,000000,47.79,50.47,47.56,48.51,615714,0
+SLAB.US,D,20160429,000000,48.39,48.39,46.43,46.8,199550,0
+SLAB.US,D,20160502,000000,46.7,47.74,45.94,47.7,164480,0
+SLAB.US,D,20160503,000000,46.98,47.5,46.8,47.16,139849,0
+SLAB.US,D,20160504,000000,46.77,47.22,45.7738,46.33,139947,0
+SLAB.US,D,20160505,000000,46.63,46.98,45.89,45.89,154041,0
+SLAB.US,D,20160506,000000,45.48,46.15,45.14,46.13,163022,0
+SLAB.US,D,20160509,000000,46.04,46.42,45.76,45.82,158078,0
+SLAB.US,D,20160510,000000,46.06,47,45.96,46.92,120490,0
+SLAB.US,D,20160511,000000,46.72,46.95,46.41,46.56,104836,0
+SLAB.US,D,20160512,000000,46.85,46.855,44.86,45.33,135338,0
+SLAB.US,D,20160513,000000,45.23,45.66,44.79,45.2,134305,0
+SLAB.US,D,20160516,000000,45.16,46.76,45.05,46.11,86506,0
+SLAB.US,D,20160517,000000,46.05,46.26,44.87,45.13,134792,0
+SLAB.US,D,20160518,000000,45,47.1,45,46.54,132618,0
+SLAB.US,D,20160519,000000,46.08,46.8,45.43,45.74,74787,0
+SLAB.US,D,20160520,000000,46.07,47.2,46.07,47.05,127137,0
+SLAB.US,D,20160523,000000,47.16,48.27,47.08,47.09,128812,0
+SLAB.US,D,20160524,000000,47.26,48.89,47.1,48.71,143136,0
+SLAB.US,D,20160525,000000,48.85,48.9,48.3418,48.79,178677,0
+SLAB.US,D,20160526,000000,48.75,49.3,48.29,48.69,120763,0
+SLAB.US,D,20160527,000000,48.81,49.44,48.81,49.36,140838,0
+SLAB.US,D,20160531,000000,49.43,50.18,49.125,49.75,172551,0
+SLAB.US,D,20160601,000000,49.45,50.21,49.45,50.12,99647,0
+SLAB.US,D,20160602,000000,49.76,50.15,49.66,50.07,90022,0
+SLAB.US,D,20160603,000000,50.11,50.34,49.435,49.86,88236,0
+SLAB.US,D,20160606,000000,49.9,50.22,49.47,50,125883,0
+SLAB.US,D,20160607,000000,50.22,50.7,49.91,50.66,125858,0
+SLAB.US,D,20160608,000000,50.59,50.722,50,50.5,174424,0
+SLAB.US,D,20160609,000000,50.28,51,50.03,50.78,97451,0
+SLAB.US,D,20160610,000000,50.09,50.25,49.51,49.59,113781,0
+SLAB.US,D,20160613,000000,49.48,50.3099,49.405,49.74,85763,0
+SLAB.US,D,20160614,000000,49.47,50.27,49.47,50.11,87054,0
+SLAB.US,D,20160615,000000,50.15,50.495,49.88,49.95,78968,0
+SLAB.US,D,20160616,000000,49.46,49.95,48.9,49.86,110078,0
+SLAB.US,D,20160617,000000,49.91,49.91,48.48,48.92,356293,0
+SLAB.US,D,20160620,000000,49.73,50.53,49.42,49.47,112014,0
+SLAB.US,D,20160621,000000,49.66,50.43,49.51,49.9,139640,0
+SLAB.US,D,20160622,000000,49.83,50.17,49.305,49.31,102902,0
+SLAB.US,D,20160623,000000,49.97,50.71,49.96,50.7,92776,0
+SLAB.US,D,20160624,000000,48.15,49.05,46.831,47.2,357861,0
+SLAB.US,D,20160627,000000,46.57,47.27,44.52,45.03,325038,0
+SLAB.US,D,20160628,000000,45.64,46.58,45.14,46.09,184355,0
+SLAB.US,D,20160629,000000,46.71,47.41,46.35,46.85,119230,0
+SLAB.US,D,20160630,000000,46.98,48.76,46.27,48.74,274330,0
+SLAB.US,D,20160701,000000,48.46,49.3,47.88,48.07,134018,0
+SLAB.US,D,20160705,000000,47.51,48.59,46.61,46.65,115937,0
+SLAB.US,D,20160706,000000,46.29,47.22,45.94,46.88,177790,0
+SLAB.US,D,20160707,000000,47.03,47.83,46.845,47.5,84797,0
+SLAB.US,D,20160708,000000,48.15,49.66,47.3184,49.54,167794,0
+SLAB.US,D,20160711,000000,49.69,50.2,49.28,49.8,94728,0
+SLAB.US,D,20160712,000000,50.36,51,50,50.585,191828,0
+SLAB.US,D,20160713,000000,50.99,51.34,50.36,50.74,127470,0
+SLAB.US,D,20160714,000000,50.7,51.5,50.5,51.14,146001,0
+SLAB.US,D,20160715,000000,51.35,51.48,51.0001,51.31,104207,0
+SLAB.US,D,20160718,000000,51.07,51.5,50.67,51.31,206695,0
+SLAB.US,D,20160719,000000,51.2,51.48,50.99,51.35,135474,0
+SLAB.US,D,20160720,000000,51.5,51.98,50.01,51.54,77675,0
+SLAB.US,D,20160721,000000,51.53,51.695,50.54,50.645,132198,0
+SLAB.US,D,20160722,000000,50.52,51.16,50.1,50.97,68961,0
+SLAB.US,D,20160725,000000,50.82,51.59,50.82,51.16,53020,0
+SLAB.US,D,20160726,000000,51.42,52.74,51.31,52.5,185202,0
+SLAB.US,D,20160727,000000,52.62,55.04,51.78,54.7,537844,0
+SLAB.US,D,20160728,000000,54.73,54.83,54.04,54.12,193492,0
+SLAB.US,D,20160729,000000,53.79,53.97,52.28,53.28,217079,0
+SLAB.US,D,20160801,000000,53.25,53.87,53.25,53.72,167741,0
+SLAB.US,D,20160802,000000,53.78,53.89,52.29,52.36,161739,0
+SLAB.US,D,20160803,000000,52.34,52.8,52.31,52.8,95199,0
+SLAB.US,D,20160804,000000,52.9,53.37,52.705,53,184121,0
+SLAB.US,D,20160805,000000,53.29,53.96,52.885,53.71,212913,0
+SLAB.US,D,20160808,000000,53.61,53.94,53.33,53.77,78103,0
+SLAB.US,D,20160809,000000,53.7,54.64,53.66,53.69,153196,0
+SLAB.US,D,20160810,000000,53.89,53.89,53.0878,53.52,130505,0
+SLAB.US,D,20160811,000000,53.67,53.92,53.118,53.51,117415,0
+SLAB.US,D,20160812,000000,53.5,54.01,53.34,53.83,71299,0
+SLAB.US,D,20160815,000000,53.89,54.37,53.71,53.99,250966,0
+SLAB.US,D,20160816,000000,53.84,53.91,53.02,53.13,177701,0
+SLAB.US,D,20160817,000000,52.99,53.33,52,53.15,74497,0
+SLAB.US,D,20160818,000000,53.19,54.34,53.15,54.17,257792,0
+SLAB.US,D,20160819,000000,54.16,55.04,53.96,54.78,160646,0
+SLAB.US,D,20160822,000000,54.5,55.49,54.1901,55.31,158943,0
+SLAB.US,D,20160823,000000,55.32,55.89,55.32,55.54,239590,0
+SLAB.US,D,20160824,000000,55.63,56.34,55.42,56.24,260482,0
+SLAB.US,D,20160825,000000,56.07,57.41,55.66,57.25,229202,0
+SLAB.US,D,20160826,000000,57.34,57.79,57.08,57.5,194854,0
+SLAB.US,D,20160829,000000,57.52,57.87,57.24,57.68,169572,0
+SLAB.US,D,20160830,000000,57.78,58.19,57.07,57.33,196442,0
+SLAB.US,D,20160831,000000,57.49,57.57,56.74,57.3,155127,0
+SLAB.US,D,20160901,000000,57.21,57.73,56.62,57.66,212089,0
+SLAB.US,D,20160902,000000,57.73,57.97,57.041,57.94,118460,0
+SLAB.US,D,20160906,000000,58.21,58.21,56.95,57.22,176152,0
+SLAB.US,D,20160907,000000,57.3,57.49,56.7101,57.48,128302,0
+SLAB.US,D,20160908,000000,57.27,57.425,56.68,57.29,97305,0
+SLAB.US,D,20160909,000000,56.79,57.28,54.95,54.99,129959,0
+SLAB.US,D,20160912,000000,54.55,55.47,54.3,55.45,330727,0
+SLAB.US,D,20160913,000000,55.17,56.0099,54.56,54.79,112980,0
+SLAB.US,D,20160914,000000,55,55.686,54.49,55.01,89199,0
+SLAB.US,D,20160915,000000,55.11,56.3,55.11,55.92,214894,0
+SLAB.US,D,20160916,000000,56.08,56.708,55.32,55.88,470735,0
+SLAB.US,D,20160919,000000,56.04,56.86,55.7,55.94,125733,0
+SLAB.US,D,20160920,000000,56.2,56.96,55.13,55.15,122245,0
+SLAB.US,D,20160921,000000,55.43,55.9,55.04,55.84,160715,0
+SLAB.US,D,20160922,000000,56.11,57.16,55.47,56.92,186149,0
+SLAB.US,D,20160923,000000,56.57,56.93,56.22,56.25,106345,0
+SLAB.US,D,20160926,000000,55.91,56.5,55.44,55.76,91468,0
+SLAB.US,D,20160927,000000,55.68,56.66,55.52,56.45,204328,0
+SLAB.US,D,20160928,000000,56.72,57.355,56.39,56.85,100555,0
+SLAB.US,D,20160929,000000,57.42,58.13,56.6131,57.78,615709,0
+SLAB.US,D,20160930,000000,58.14,59.35,58.02,58.8,509437,0
+SLAB.US,D,20161003,000000,58.43,58.9,58.33,58.65,117695,0
+SLAB.US,D,20161004,000000,58.95,59.12,58.21,58.59,94927,0
+SLAB.US,D,20161005,000000,58.83,60,58.62,59.33,200730,0
+SLAB.US,D,20161006,000000,59.25,59.56,58.59,59.41,186371,0
+SLAB.US,D,20161007,000000,59.43,59.65,58.8801,59.46,151104,0
+SLAB.US,D,20161010,000000,59.89,60.06,59.03,59.1,152137,0
+SLAB.US,D,20161011,000000,58.78,58.78,56.71,57.58,185121,0
+SLAB.US,D,20161012,000000,57.61,58.01,56.08,57.94,183991,0
+SLAB.US,D,20161013,000000,57.36,57.36,55.97,56.88,109314,0
+SLAB.US,D,20161014,000000,57.26,57.94,56.31,56.92,68237,0
+SLAB.US,D,20161017,000000,56.85,57.4,56.7,56.75,63054,0
+SLAB.US,D,20161018,000000,57.3,59,56.8,58.4,260921,0
+SLAB.US,D,20161019,000000,58.25,59,57.4,58.45,88717,0
+SLAB.US,D,20161020,000000,58.3,59.1,57.85,58.65,90218,0
+SLAB.US,D,20161021,000000,58.2,58.95,57.5,58.8,96088,0
+SLAB.US,D,20161024,000000,59.15,59.9,58.8,59.2,260000,0
+SLAB.US,D,20161025,000000,59.9,62.85,59.9,62.75,1201327,0
+SLAB.US,D,20161026,000000,62.65,62.65,59.9379,60.95,524774,0
+SLAB.US,D,20161027,000000,63,63,61.2,61.9,374116,0
+SLAB.US,D,20161028,000000,62,62,60.25,60.35,221200,0
+SLAB.US,D,20161031,000000,60.1,60.9367,59.95,59.95,303351,0
+SLAB.US,D,20161101,000000,60.15,60.7,58.75,59.3,288135,0
+SLAB.US,D,20161102,000000,59.05,59.65,58.35,58.4,238898,0
+SLAB.US,D,20161103,000000,58.5,59.35,58.35,58.85,168659,0
+SLAB.US,D,20161104,000000,58.8,60.45,58.3885,59.25,270022,0
+SLAB.US,D,20161107,000000,60.35,60.9,60,60.55,152537,0
+SLAB.US,D,20161108,000000,60.2,60.95,59.85,60.55,127982,0
+SLAB.US,D,20161109,000000,59.55,62.15,59.186,62,236801,0
+SLAB.US,D,20161110,000000,62.45,63.55,60.4,61.55,237601,0
+SLAB.US,D,20161111,000000,61.75,64,61.75,63.65,363571,0
+SLAB.US,D,20161114,000000,64,64.35,63.05,63.95,302863,0
+SLAB.US,D,20161115,000000,63.85,64.8,63.65,64.45,208846,0
+SLAB.US,D,20161116,000000,64,65.85,64,65.65,213815,0
+SLAB.US,D,20161117,000000,65.65,67.1,65.45,66.5,236470,0
+SLAB.US,D,20161118,000000,66.6,67.4,66.025,67.05,179629,0
+SLAB.US,D,20161121,000000,67.15,67.4157,66.3,66.95,159344,0
+SLAB.US,D,20161122,000000,67.15,67.3,66.5,66.95,220420,0
+SLAB.US,D,20161123,000000,66.55,67.5,66.55,67.4,147787,0
+SLAB.US,D,20161125,000000,67.4,67.6,67.0286,67.55,103006,0
+SLAB.US,D,20161128,000000,67.55,67.7,66.75,67.1,131929,0
+SLAB.US,D,20161129,000000,66.75,67.6,66.75,67.05,147923,0
+SLAB.US,D,20161130,000000,67.2,67.4,66.15,66.35,175709,0
+SLAB.US,D,20161201,000000,66.05,66.675,61.8,62.25,388286,0
+SLAB.US,D,20161202,000000,61.95,63.7,61.95,63.6,199089,0
+SLAB.US,D,20161205,000000,64.35,65,63.7,64.9,129933,0
+SLAB.US,D,20161206,000000,65,66.65,64.95,66.25,171639,0
+SLAB.US,D,20161207,000000,66.2,67.5,65.1,67.05,191389,0
+SLAB.US,D,20161208,000000,67.3,68.95,66.775,68.1,360254,0
+SLAB.US,D,20161209,000000,68.4,68.87,66.6,67.45,166460,0
+SLAB.US,D,20161212,000000,67.25,67.85,65.95,66.35,150956,0
+SLAB.US,D,20161213,000000,66.475,67.43,66.4,67.05,297133,0
+SLAB.US,D,20161214,000000,66.95,67.25,65.45,65.85,166587,0
+SLAB.US,D,20161215,000000,65.95,67.95,65.75,66.5,427032,0
+SLAB.US,D,20161216,000000,66.65,67.85,65.8,66,335388,0
+SLAB.US,D,20161219,000000,66.3,66.5,65.4,66.1,158267,0
+SLAB.US,D,20161220,000000,66.2,66.7,65.2,65.65,279675,0
+SLAB.US,D,20161221,000000,65.55,65.9,64.85,65.45,272084,0
+SLAB.US,D,20161222,000000,65.7,66.275,64.8658,65.1,160580,0
+SLAB.US,D,20161223,000000,65.15,66.25,64.5627,66.25,103376,0
+SLAB.US,D,20161227,000000,66.25,67.35,66.2,66.9,127870,0
+SLAB.US,D,20161228,000000,66.9,66.9,65.35,65.6,113237,0
+SLAB.US,D,20161229,000000,65.7,66.3,65.45,66.15,154384,0
+SLAB.US,D,20161230,000000,66.35,66.35,64.55,65,221931,0
+SLAB.US,D,20170103,000000,65.45,67.05,65.25,66.1,199434,0
+SLAB.US,D,20170104,000000,66.2,66.45,65.55,66.15,172443,0
+SLAB.US,D,20170105,000000,66.1,67,65.251,65.45,155991,0
+SLAB.US,D,20170106,000000,65.8,66.25,65.15,65.6,140008,0
+SLAB.US,D,20170109,000000,65.6,66.9,65.55,65.55,100639,0
+SLAB.US,D,20170110,000000,65.75,66.4,65.25,66.35,129315,0
+SLAB.US,D,20170111,000000,66.3,67.025,66.25,67,114876,0
+SLAB.US,D,20170112,000000,66.9,66.9,64.8,66.35,133285,0
+SLAB.US,D,20170113,000000,66.75,68.55,63.15,68.25,255170,0
+SLAB.US,D,20170117,000000,68.05,68.25,66.05,66.2,203861,0
+SLAB.US,D,20170118,000000,66.55,67.35,65.45,66.3,145021,0
+SLAB.US,D,20170119,000000,65.95,66.7,64.7,64.75,150859,0
+SLAB.US,D,20170120,000000,64.9,66.15,64.9,65.2,163165,0
+SLAB.US,D,20170123,000000,65.4,65.8,63.75,65.15,176650,0
+SLAB.US,D,20170124,000000,65.45,67.2,64.3733,66.75,382395,0
+SLAB.US,D,20170125,000000,67.3,68,67.05,67.65,173097,0
+SLAB.US,D,20170126,000000,67.8,68.35,66.75,66.95,100165,0
+SLAB.US,D,20170127,000000,67.3,67.9,67.2,67.7,144373,0
+SLAB.US,D,20170130,000000,67.3,67.3,65.55,66.55,187836,0
+SLAB.US,D,20170131,000000,66.2,66.2,64.6,65,335463,0
+SLAB.US,D,20170201,000000,67.55,69.5,65.9,69.25,750668,0
+SLAB.US,D,20170202,000000,69.5,71.75,68.9,70.25,527878,0
+SLAB.US,D,20170203,000000,70.9,73.15,70.15,73.1,432013,0
+SLAB.US,D,20170206,000000,72.6,73.05,72.1,72.7,286990,0
+SLAB.US,D,20170207,000000,72.9,73.7,72.1731,73.3,329233,0
+SLAB.US,D,20170208,000000,73.25,74.1,72.35,73,212215,0
+SLAB.US,D,20170209,000000,73,75.6,72.95,73.3,473330,0
+SLAB.US,D,20170210,000000,73.65,73.8,71.95,72,267661,0
+SLAB.US,D,20170213,000000,72.6,73.25,71.85,72.2,213385,0
+SLAB.US,D,20170214,000000,71.95,72.25,71,72,154641,0
+SLAB.US,D,20170215,000000,71.95,73.15,71.575,72.35,270551,0
+SLAB.US,D,20170216,000000,71.55,71.85,70.75,71.65,239473,0
+SLAB.US,D,20170217,000000,71,72.1013,71,72.05,173812,0
+SLAB.US,D,20170221,000000,72,72.85,71.75,72.75,419963,0
+SLAB.US,D,20170222,000000,72.55,73.85,72.55,73.55,233490,0
+SLAB.US,D,20170223,000000,73.4,73.4,71.75,72.65,213490,0
+SLAB.US,D,20170224,000000,71.9,72.65,71.7,72.5,170813,0
+SLAB.US,D,20170227,000000,72,73.1,72,72.4,142356,0
+SLAB.US,D,20170228,000000,70.15,70.15,66.65,67.5,1469671,0
+SLAB.US,D,20170301,000000,68.5,69.5,68.15,69.15,1015161,0
+SLAB.US,D,20170302,000000,69.2,69.95,69,69.5,593931,0
+SLAB.US,D,20170303,000000,69.55,69.75,68.8,68.95,321192,0
+SLAB.US,D,20170306,000000,68.7,69.6,68.3,69.05,506404,0
+SLAB.US,D,20170307,000000,69.3,70.4941,68.45,68.55,487804,0
+SLAB.US,D,20170308,000000,69.05,70.05,68.7,69.5,450056,0
+SLAB.US,D,20170309,000000,69.5,70.1,69.08,69.6,273332,0
+SLAB.US,D,20170310,000000,69.8,71,69.75,70.95,348323,0
+SLAB.US,D,20170313,000000,71.1,71.6,70.7,71.5,262302,0
+SLAB.US,D,20170314,000000,71.15,72,70.85,71.35,330273,0
+SLAB.US,D,20170315,000000,71.7,72.1,70.85,71.9,344244,0
+SLAB.US,D,20170316,000000,71.6,72.525,71.6,72.4,274606,0
+SLAB.US,D,20170317,000000,72.5,73.45,72.25,73.2,444554,0
+SLAB.US,D,20170320,000000,72.9,74.2,72.55,73.35,326795,0
+SLAB.US,D,20170321,000000,73.85,74,71.2,71.4,349629,0
+SLAB.US,D,20170322,000000,71.25,72.1,70,72,359090,0
+SLAB.US,D,20170323,000000,71.95,72.75,71.8,72.15,200361,0
+SLAB.US,D,20170324,000000,72.45,73.8,72.45,72.85,291892,0
+SLAB.US,D,20170327,000000,71.9,73.6,71.3075,73.1,192406,0
+SLAB.US,D,20170328,000000,73,73.6,72.3,73.15,238419,0
+SLAB.US,D,20170329,000000,73.25,73.55,72.4,72.7,275407,0
+SLAB.US,D,20170330,000000,72.65,73.6,72.65,73.5,205327,0
+SLAB.US,D,20170331,000000,73.5,74.1999,73.1,73.55,330733,0
+SLAB.US,D,20170403,000000,73.6,74.3,71.95,72.1,320144,0
+SLAB.US,D,20170404,000000,71.85,72.9,71.45,71.95,170382,0
+SLAB.US,D,20170405,000000,72.3,72.5,70.05,70.1,318492,0
+SLAB.US,D,20170406,000000,70,70.55,69.2,69.75,407379,0
+SLAB.US,D,20170407,000000,69.5,70.2437,69.4,69.9,348261,0
+SLAB.US,D,20170410,000000,70,70.95,69.4,70.45,330960,0
+SLAB.US,D,20170411,000000,70.2,70.75,69.05,70.45,408547,0
+SLAB.US,D,20170412,000000,70.35,70.45,69.4595,69.7,375223,0
+SLAB.US,D,20170413,000000,69.5,70.375,68.95,69.1,167615,0
+SLAB.US,D,20170417,000000,69.3,70.075,69.15,69.95,116698,0
+SLAB.US,D,20170418,000000,69.7,70.725,69.5,70.5,132093,0
+SLAB.US,D,20170419,000000,71,71.95,70.8,71.25,216074,0
+SLAB.US,D,20170420,000000,71.6,72.85,71.25,72.7,243379,0
+SLAB.US,D,20170421,000000,72.35,72.45,71.25,71.95,254113,0
+SLAB.US,D,20170424,000000,73.1,74.45,72.2,74.1,444359,0
+SLAB.US,D,20170425,000000,74.55,77.25,74.15,74.9,431786,0
+SLAB.US,D,20170426,000000,73.85,76.1,71.95,75.35,702664,0
+SLAB.US,D,20170427,000000,76.15,76.6,74.7,74.75,411874,0
+SLAB.US,D,20170428,000000,74.55,74.55,70.95,71.15,693417,0
+SLAB.US,D,20170501,000000,70.75,72.9,70.65,72.25,360356,0
+SLAB.US,D,20170502,000000,71.9,71.95,69.9,70.9,390573,0
+SLAB.US,D,20170503,000000,70.45,70.9,69.7,70.45,251551,0
+SLAB.US,D,20170504,000000,70.6,71.15,70,70.6,166196,0
+SLAB.US,D,20170505,000000,70.85,71.05,70.25,71,180690,0
+SLAB.US,D,20170508,000000,70.9,71.5,70.445,71,158263,0
+SLAB.US,D,20170509,000000,71.25,72.3,71.1,72.05,229920,0
+SLAB.US,D,20170510,000000,72.875,73.4,72.25,72.75,189405,0
+SLAB.US,D,20170511,000000,72.6,73.75,72,73.6,218036,0
+SLAB.US,D,20170512,000000,73.5,74.225,73.325,73.85,186264,0
+SLAB.US,D,20170515,000000,74.15,76.05,74.001,75.85,345406,0
+SLAB.US,D,20170516,000000,76,76.7,75.8,76.4,259961,0
+SLAB.US,D,20170517,000000,75.2,75.35,70.9,70.95,450263,0
+SLAB.US,D,20170518,000000,70.55,72.6,70.3501,71.95,219179,0
+SLAB.US,D,20170519,000000,72.4,73.5,72.4,72.95,151879,0
+SLAB.US,D,20170522,000000,73.15,74.15,73.15,73.9,156617,0
+SLAB.US,D,20170523,000000,74.15,74.15,72.75,73.8,128319,0
+SLAB.US,D,20170524,000000,74.3,74.5,72.95,73.5,247681,0
+SLAB.US,D,20170525,000000,73.75,74.35,73.45,73.8,119462,0
+SLAB.US,D,20170526,000000,73.85,74.6,73.175,74.5,136444,0
+SLAB.US,D,20170530,000000,74.3,74.95,73.8,74.45,121049,0
+SLAB.US,D,20170531,000000,75,75,73.65,74.8,222723,0
+SLAB.US,D,20170601,000000,74.45,75.55,73.1,75.55,366126,0
+SLAB.US,D,20170602,000000,75.9,77.085,75,75.85,284762,0
+SLAB.US,D,20170605,000000,75.3,76.0501,74.225,74.55,287134,0
+SLAB.US,D,20170606,000000,73.95,75.4,73.85,74.7,141695,0
+SLAB.US,D,20170607,000000,75.1,75.95,75,75.3,169831,0
+SLAB.US,D,20170608,000000,75.7,78,75.05,77.75,276246,0
+SLAB.US,D,20170609,000000,78,78.45,73.1,74.95,372597,0
+SLAB.US,D,20170612,000000,74.05,75.25,72.5,75,248581,0
+SLAB.US,D,20170613,000000,75.9,76.85,73.75,74.45,590192,0
+SLAB.US,D,20170614,000000,74.7,74.7,71.7,72.85,362637,0
+SLAB.US,D,20170615,000000,71.6,72.5,70.95,71.15,344725,0
+SLAB.US,D,20170616,000000,70.8,71.9,70.265,70.75,678777,0
+SLAB.US,D,20170619,000000,71.2,72.45,71.2,72.05,261861,0
+SLAB.US,D,20170620,000000,71.9,73.065,70.625,70.75,181235,0
+SLAB.US,D,20170621,000000,71.1,71.5,70.25,70.5,257385,0
+SLAB.US,D,20170622,000000,70.25,70.75,69.68,70.3,282457,0
+SLAB.US,D,20170623,000000,70.4,71.325,70.1,70.15,449595,0
+SLAB.US,D,20170626,000000,70.2,71.025,68.2,68.45,355203,0
+SLAB.US,D,20170627,000000,68.3,68.7,66.85,67.5,450508,0
+SLAB.US,D,20170628,000000,68.15,69.6,67.4,69.2,302974,0
+SLAB.US,D,20170629,000000,68.95,69.025,67.15,68.25,311525,0
+SLAB.US,D,20170630,000000,68.5,69.1,67.95,68.35,327999,0
+SLAB.US,D,20170703,000000,68.55,68.85,67,67.25,130314,0
+SLAB.US,D,20170705,000000,67.55,68.3,66.85,67.6,238893,0
+SLAB.US,D,20170706,000000,66.85,67.625,66.35,66.9,288760,0
+SLAB.US,D,20170707,000000,67.5,68.75,67.35,68.65,179610,0
+SLAB.US,D,20170710,000000,68.65,69.2,68.1,68.3,236388,0
+SLAB.US,D,20170711,000000,68.3,69,67.95,68.8,231921,0
+SLAB.US,D,20170712,000000,69.6,70,69,69.45,245758,0
+SLAB.US,D,20170713,000000,69.55,69.9,68.4,69,178747,0
+SLAB.US,D,20170714,000000,69.2,69.3,68.6,69.1,228140,0
+SLAB.US,D,20170717,000000,69.05,69.5,67.95,68.75,240037,0
+SLAB.US,D,20170718,000000,68.25,69.45,68,68.95,189726,0
+SLAB.US,D,20170719,000000,69.4,70.9,69.25,70.85,210965,0
+SLAB.US,D,20170720,000000,70.75,71.6,70.3,71.5,180325,0
+SLAB.US,D,20170721,000000,71.65,71.65,70.45,70.5,307226,0
+SLAB.US,D,20170724,000000,70.5,70.6,69.9,70.3,196087,0
+SLAB.US,D,20170725,000000,70.3,71.4,68.855,69.55,635752,0
+SLAB.US,D,20170726,000000,72.4,77.5,69.75,77.175,784991,0
+SLAB.US,D,20170727,000000,77.8,79.15,75.2,76.25,598037,0
+SLAB.US,D,20170728,000000,75.95,75.95,74.15,75.15,271485,0
+SLAB.US,D,20170731,000000,75.3,75.9,74.65,75.1,269655,0
+SLAB.US,D,20170801,000000,75.3,78.35,75.3,78.15,472694,0
+SLAB.US,D,20170802,000000,78.5,78.5,76.55,76.75,446564,0
+SLAB.US,D,20170803,000000,76.35,76.9,74.45,76.05,225112,0
+SLAB.US,D,20170804,000000,75.7,76.55,74.8,75.05,311198,0
+SLAB.US,D,20170807,000000,75.4,76.35,74.55,75.6,290744,0
+SLAB.US,D,20170808,000000,75.65,76.7,74.35,76.25,266125,0
+SLAB.US,D,20170809,000000,75.6,76.75,75.25,76.6,257382,0
+SLAB.US,D,20170810,000000,76.15,76.475,74.1,74.1,165748,0
+SLAB.US,D,20170811,000000,74.3,74.85,73.4,74.55,124839,0
+SLAB.US,D,20170814,000000,75.3,75.95,74.8,75.5,108181,0
+SLAB.US,D,20170815,000000,75.6,75.6,74.9,75.45,166805,0
+SLAB.US,D,20170816,000000,75.75,76,75.2,75.8,150665,0
+SLAB.US,D,20170817,000000,75.3,75.9,73.55,73.55,178691,0
+SLAB.US,D,20170818,000000,73.3,74.2,73.15,73.4,140322,0
+SLAB.US,D,20170821,000000,73.35,73.5,71.75,72.3,254767,0
+SLAB.US,D,20170822,000000,72.6,73.2999,72.6,73.1,204564,0
+SLAB.US,D,20170823,000000,72.45,74.05,71.9503,73.8,128917,0
+SLAB.US,D,20170824,000000,74.2,74.25,73,73.2,268385,0
+SLAB.US,D,20170825,000000,73.8,74.05,72.95,73.5,105044,0
+SLAB.US,D,20170828,000000,73.55,74.1,73.25,74.05,94754,0
+SLAB.US,D,20170829,000000,73.45,73.95,72.2933,73.45,150588,0
+SLAB.US,D,20170830,000000,73.8,75.2,73.75,75,119327,0
+SLAB.US,D,20170831,000000,75.2,76,75.1,75.9,132932,0
+SLAB.US,D,20170901,000000,76.25,76.9,76,76.7,135296,0
+SLAB.US,D,20170905,000000,76.2,76.8,75,76.1,152954,0
+SLAB.US,D,20170906,000000,76.5,76.5,74.95,75.95,161849,0
+SLAB.US,D,20170907,000000,76.25,76.25,74.6,74.65,161428,0
+SLAB.US,D,20170908,000000,74.55,74.7,72.9,73,309317,0
+SLAB.US,D,20170911,000000,73.75,76.55,73.75,76,268812,0
+SLAB.US,D,20170912,000000,76.3,76.55,75.4,75.8,156641,0
+SLAB.US,D,20170913,000000,75.95,77.975,75.55,77.2,258105,0
+SLAB.US,D,20170914,000000,77.1,78.3,76.15,78.1,215851,0
+SLAB.US,D,20170915,000000,78.3,78.95,74.051,78.45,490036,0
+SLAB.US,D,20170918,000000,78.45,80,78.45,78.95,213550,0
+SLAB.US,D,20170919,000000,79.15,80.1,78.9,79.85,272226,0
+SLAB.US,D,20170920,000000,79.65,80.1,78.9415,79.9,300865,0
+SLAB.US,D,20170921,000000,79.95,80.2,79.4,79.45,268225,0
+SLAB.US,D,20170922,000000,79,80.5,78.7,80.15,216750,0
+SLAB.US,D,20170925,000000,79.85,79.85,77.55,77.8,226036,0
+SLAB.US,D,20170926,000000,78.55,79.095,77.75,78.85,346779,0
+SLAB.US,D,20170927,000000,79.45,81.95,79.3,81.5,289785,0
+SLAB.US,D,20170928,000000,81.05,81.3,80.3,81.15,235996,0
+SLAB.US,D,20170929,000000,81.25,81.55,79.7,79.9,306819,0
+SLAB.US,D,20171002,000000,80.35,81.6,80.17,81.45,445064,0
+SLAB.US,D,20171003,000000,81.45,82.9,81.35,82.8,275115,0
+SLAB.US,D,20171004,000000,82.55,83.1,81.95,82.95,159703,0
+SLAB.US,D,20171005,000000,83.45,83.45,82.6,83.05,127540,0
+SLAB.US,D,20171006,000000,82.55,84.05,82.55,83.45,126690,0
+SLAB.US,D,20171009,000000,83.5,84,83.2,83.85,83901,0
+SLAB.US,D,20171010,000000,84.75,84.95,83.95,84.35,228652,0
+SLAB.US,D,20171011,000000,84.1,86.6,84.1,86.5,270936,0
+SLAB.US,D,20171012,000000,87.15,88.85,86.9,87.45,320106,0
+SLAB.US,D,20171013,000000,88.3,88.3,87.65,87.9,190474,0
+SLAB.US,D,20171016,000000,88.05,88.425,87.05,87.55,193905,0
+SLAB.US,D,20171017,000000,87.55,88.3,87.3,88.15,120818,0
+SLAB.US,D,20171018,000000,88.45,88.8,87.65,88.2,244134,0
+SLAB.US,D,20171019,000000,87.4,88.25,86,88,148284,0
+SLAB.US,D,20171020,000000,89.05,89.3,88.2,88.25,142412,0
+SLAB.US,D,20171023,000000,88.65,88.65,87.3393,88.05,277738,0
+SLAB.US,D,20171024,000000,88.3,88.85,88.15,88.45,326754,0
+SLAB.US,D,20171025,000000,89.3,92.7,89.05,91.6,520440,0
+SLAB.US,D,20171026,000000,92.4,94.4,92,92.95,401813,0
+SLAB.US,D,20171027,000000,93.35,93.9,92.434,93.9,433933,0
+SLAB.US,D,20171030,000000,93.65,94.05,92.45,93.4,181460,0
+SLAB.US,D,20171031,000000,93.75,95.2,93.4,94.9,211202,0
+SLAB.US,D,20171101,000000,95.55,95.55,92.9,93.65,183813,0
+SLAB.US,D,20171102,000000,93.25,94.45,92.9,92.95,371731,0
+SLAB.US,D,20171103,000000,92.5,94.05,91.25,93.95,314876,0
+SLAB.US,D,20171106,000000,93.95,94.9502,93.5321,94.55,222791,0
+SLAB.US,D,20171107,000000,94.2,94.65,92.6271,93.95,168418,0
+SLAB.US,D,20171108,000000,93.55,94.25,93.0001,94.2,201549,0
+SLAB.US,D,20171109,000000,93.15,94.025,90.05,91.6,261082,0
+SLAB.US,D,20171110,000000,91.4,91.97,90.95,90.95,163236,0
+SLAB.US,D,20171113,000000,90.5,91.25,90.2,90.75,184710,0
+SLAB.US,D,20171114,000000,90.45,91.2,90.1432,90.8,99934,0
+SLAB.US,D,20171115,000000,90.1,90.25,88.6,89.2,210099,0
+SLAB.US,D,20171116,000000,90.3,93.05,90.15,92.15,262126,0
+SLAB.US,D,20171117,000000,92.25,92.7,90.95,92.2,180636,0
+SLAB.US,D,20171120,000000,92.3,93.5,91.9,93.45,218689,0
+SLAB.US,D,20171121,000000,94.25,96.65,94.25,96.2,249381,0
+SLAB.US,D,20171122,000000,96.35,96.925,94.45,94.55,195202,0
+SLAB.US,D,20171124,000000,95.05,95.325,94.25,94.9,67297,0
+SLAB.US,D,20171127,000000,94.7,95.4,94.05,94.2,158166,0
+SLAB.US,D,20171128,000000,94.45,94.45,93.35,94.15,172717,0
+SLAB.US,D,20171129,000000,93.9,94.4,90.25,90.8,229266,0
+SLAB.US,D,20171130,000000,91.5,92.4,90.47,91.05,279708,0
+SLAB.US,D,20171201,000000,90.7,91.35,87.0001,91.3,279474,0
+SLAB.US,D,20171204,000000,91.3,91.65,86.901,87.2,354876,0
+SLAB.US,D,20171205,000000,87.1,88.85,86.05,86.4,347282,0
+SLAB.US,D,20171206,000000,85.7,87.15,84.55,87.1,247454,0
+SLAB.US,D,20171207,000000,87.3,91,87.3,90.2,379589,0
+SLAB.US,D,20171208,000000,90.95,91.55,89.3,89.35,290720,0
+SLAB.US,D,20171211,000000,89.9,90.7,89.1,89.95,192818,0
+SLAB.US,D,20171212,000000,90,90.4511,89.1,89.15,130635,0
+SLAB.US,D,20171213,000000,89.65,90.7,88.55,88.75,193564,0
+SLAB.US,D,20171214,000000,88.55,89.2,87.35,87.55,213619,0
+SLAB.US,D,20171215,000000,87.7,90.4,87.7,89.65,487599,0
+SLAB.US,D,20171218,000000,90.7,92.85,90.5,92.85,278942,0
+SLAB.US,D,20171219,000000,92.75,93.2,89.8,90.3,268396,0
+SLAB.US,D,20171220,000000,90.8,91.151,89,89.8,240302,0
+SLAB.US,D,20171221,000000,90.2,90.65,89.675,89.75,137940,0
+SLAB.US,D,20171222,000000,89.75,89.8,89.1,89.35,81976,0
+SLAB.US,D,20171226,000000,88.8,88.9,87.75,88.65,99735,0
+SLAB.US,D,20171227,000000,88.7,89.5,88.35,88.8,139506,0
+SLAB.US,D,20171228,000000,89.2,91.1,88.45,88.95,131404,0
+SLAB.US,D,20171229,000000,89.4,89.95,88.3,88.3,227007,0
+SLAB.US,D,20180102,000000,88.85,91,88.6,90.9,153977,0
+SLAB.US,D,20180103,000000,90.9,93.35,90.9,93.25,200878,0
+SLAB.US,D,20180104,000000,93.95,95.6,93.55,94.25,232711,0
+SLAB.US,D,20180105,000000,94.55,96,94.05,94.75,211734,0
+SLAB.US,D,20180108,000000,94.55,96.55,93.95,96.35,183045,0
+SLAB.US,D,20180109,000000,96.35,96.35,94.225,95.15,266926,0
+SLAB.US,D,20180110,000000,94.3,95.05,92.9,92.975,250863,0
+SLAB.US,D,20180111,000000,93.3,94.95,92.8,94.95,234715,0
+SLAB.US,D,20180112,000000,95.05,96.35,94,95.1,144843,0
+SLAB.US,D,20180116,000000,96,96.95,95.3,95.3,205323,0
+SLAB.US,D,20180117,000000,96.5,98.7,95.85,98.15,347023,0
+SLAB.US,D,20180118,000000,98.85,99.1,97.4,97.85,195255,0
+SLAB.US,D,20180119,000000,98.15,99.425,96.9,98.3,312096,0
+SLAB.US,D,20180122,000000,98.1,98.65,97.7,98.65,179472,0
+SLAB.US,D,20180123,000000,98.95,99.85,98.7,99.8,206795,0
+SLAB.US,D,20180124,000000,99,99.65,97.65,98.3,308421,0
+SLAB.US,D,20180125,000000,99.45,99.7,96.8,97.2,269777,0
+SLAB.US,D,20180126,000000,98.15,100,97.2,100,294336,0
+SLAB.US,D,20180129,000000,95,99.95,95,98.4,317312,0
+SLAB.US,D,20180130,000000,97.05,98.873,96.25,96.55,311897,0
+SLAB.US,D,20180131,000000,98.5,99.2491,94.95,96.2,394931,0
+SLAB.US,D,20180201,000000,96.05,98.2,95,97.55,299389,0
+SLAB.US,D,20180202,000000,96.15,96.425,94.8,95.4,338058,0
+SLAB.US,D,20180205,000000,94.25,96,90,90.05,338231,0
+SLAB.US,D,20180206,000000,88.45,93.5,86.2,92.75,380386,0
+SLAB.US,D,20180207,000000,91.95,94,90.95,91.2,213488,0
+SLAB.US,D,20180208,000000,91.55,91.9,85.65,85.75,287795,0
+SLAB.US,D,20180209,000000,87.35,89,84.475,88.3,221054,0
+SLAB.US,D,20180212,000000,88.95,90.2,88.2,89.75,177364,0
+SLAB.US,D,20180213,000000,89,89.6,88,89.45,171949,0
+SLAB.US,D,20180214,000000,88.3,91.8,88.3,91.65,151072,0
+SLAB.US,D,20180215,000000,92.5,93.45,90.6,93.3,168273,0
+SLAB.US,D,20180216,000000,92.5,92.55,88.601,90.8,300986,0
+SLAB.US,D,20180220,000000,89.65,94.3,89.05,93.15,260934,0
+SLAB.US,D,20180221,000000,93.7,94,91.2,91.4,242621,0
+SLAB.US,D,20180222,000000,91.45,92.95,91.1,91.35,162179,0
+SLAB.US,D,20180223,000000,92.3,92.85,91.05,92.8,189371,0
+SLAB.US,D,20180226,000000,93,95.35,93,95.1,207904,0
+SLAB.US,D,20180227,000000,94.7,96.4,93.8,94.1,316669,0
+SLAB.US,D,20180228,000000,94.9,95.8,93.4,93.5,201426,0
+SLAB.US,D,20180301,000000,93.4,93.75,90.5,91.85,199673,0
+SLAB.US,D,20180302,000000,90.75,94.35,90.7,94.15,191711,0
+SLAB.US,D,20180305,000000,93.6,94.075,92.05,93.75,237253,0
+SLAB.US,D,20180306,000000,94.45,95.45,93.3,95.3,258619,0
+SLAB.US,D,20180307,000000,94.5,96.5,93.55,96,158938,0
+SLAB.US,D,20180308,000000,96.5,96.8,95.25,96.75,141196,0
+SLAB.US,D,20180309,000000,97.75,100.7,96.9,100.1,282775,0
+SLAB.US,D,20180312,000000,100.3,101.2,98.051,100.65,121303,0
+SLAB.US,D,20180313,000000,101.35,101.9,97.751,98.1,196125,0
+SLAB.US,D,20180314,000000,98.4,98.4,96.65,97.05,247375,0
+SLAB.US,D,20180315,000000,97,98.425,96.55,97.05,209300,0
+SLAB.US,D,20180316,000000,96.95,97.95,96.5,97.1,495991,0
+SLAB.US,D,20180319,000000,96.55,97.7076,92.9033,94.55,234782,0
+SLAB.US,D,20180320,000000,94.65,96.9,94.65,96.2,171119,0
+SLAB.US,D,20180321,000000,95.8,97.3,95.4,96.05,143609,0
+SLAB.US,D,20180322,000000,94.8,95.25,92.2,92.25,179825,0
+SLAB.US,D,20180323,000000,91.8,92.15,88.4,88.45,262185,0
+SLAB.US,D,20180326,000000,90.6,92.45,89.65,92.45,341561,0
+SLAB.US,D,20180327,000000,93,93,87.8,88.35,243522,0
+SLAB.US,D,20180328,000000,88.3,89.35,87.25,87.8,310886,0
+SLAB.US,D,20180329,000000,88.7,91.15,87.65,89.9,246894,0
+SLAB.US,D,20180402,000000,89.4,89.75,86.05,86.9,257045,0
+SLAB.US,D,20180403,000000,87.9,88.65,86.7,88.35,262060,0
+SLAB.US,D,20180404,000000,86.3,90.35,85.955,90.1,230521,0
+SLAB.US,D,20180405,000000,90.7,90.7,88.55,89.35,253899,0
+SLAB.US,D,20180406,000000,89.5,90.65,87.45,87.75,315438,0
+SLAB.US,D,20180409,000000,88.7,91.2,88,88.95,247662,0
+SLAB.US,D,20180410,000000,90.85,92.7,90.05,91.8,208295,0
+SLAB.US,D,20180411,000000,92.25,92.9,90.7,92.25,143826,0
+SLAB.US,D,20180412,000000,92.9,94.9,92,94.15,201009,0
+SLAB.US,D,20180413,000000,94.85,94.85,92.4,92.65,151014,0
+SLAB.US,D,20180416,000000,92.9,94.05,92.4,93.55,96377,0
+SLAB.US,D,20180417,000000,94.45,96.1,93.95,95.6,181770,0
+SLAB.US,D,20180418,000000,95.65,96.05,94.3,95.1,133678,0
+SLAB.US,D,20180419,000000,94.15,95,89.425,89.9,439517,0
+SLAB.US,D,20180420,000000,89.6,90.8,89.1,89.55,228901,0
+SLAB.US,D,20180423,000000,87.7,90.5,87.5,87.7,279488,0
+SLAB.US,D,20180424,000000,88.6,89.65,87.7,89,596094,0
+SLAB.US,D,20180425,000000,89.8,95.85,89.8,95.2,500193,0
+SLAB.US,D,20180426,000000,97.5,98.25,94.85,95.4,497488,0
+SLAB.US,D,20180427,000000,96,96.5,93,93.65,309970,0
+SLAB.US,D,20180430,000000,93.05,94.25,92.575,92.9,415269,0
+SLAB.US,D,20180501,000000,92.8,95.7,92.45,95.5,242223,0
+SLAB.US,D,20180502,000000,94.8,96.9,94.1428,96.25,202323,0
+SLAB.US,D,20180503,000000,95.65,97.45,94.7352,97.15,232119,0
+SLAB.US,D,20180504,000000,96.7,99.95,96.1,99.8,199283,0
+SLAB.US,D,20180507,000000,100,100.55,98.4,99.5,198458,0
+SLAB.US,D,20180508,000000,99.6,101.2,99.2,101.2,227910,0
+SLAB.US,D,20180509,000000,101.4,102.818,100.5,102.45,191434,0
+SLAB.US,D,20180510,000000,102.75,104.05,101.05,104.05,166268,0
+SLAB.US,D,20180511,000000,103.25,103.9,100.5,101.75,141135,0
+SLAB.US,D,20180514,000000,102.75,104.45,102.1,102.65,134425,0
+SLAB.US,D,20180515,000000,102.1,102.85,101.75,102.45,186953,0
+SLAB.US,D,20180516,000000,102.8,104.2,101.7,103.9,193804,0
+SLAB.US,D,20180517,000000,103.4,104.2,102.65,103.75,128580,0
+SLAB.US,D,20180518,000000,103.95,104.15,102.8,102.85,275281,0
+SLAB.US,D,20180521,000000,103.9,105.85,102.45,104.25,271643,0
+SLAB.US,D,20180522,000000,104.85,105.75,104.25,104.3,130389,0
+SLAB.US,D,20180523,000000,103.65,104.75,103.35,104.45,115891,0
+SLAB.US,D,20180524,000000,104.4,104.85,103.45,104.15,143521,0
+SLAB.US,D,20180525,000000,104.1,105.8,104.1,105.65,158704,0
+SLAB.US,D,20180529,000000,105,106.75,104.2,105.7,206701,0
+SLAB.US,D,20180530,000000,106.6,108.45,106.35,107.1,261729,0
+SLAB.US,D,20180531,000000,106.2,107.8,105.5,105.6,272533,0
+SLAB.US,D,20180601,000000,106.25,107.95,105.2,107.8,395448,0
+SLAB.US,D,20180604,000000,108.35,108.9,107.4,108.75,164980,0
+SLAB.US,D,20180605,000000,109.2,109.547,107.7,108.5,249372,0
+SLAB.US,D,20180606,000000,108.65,109.55,108,109.55,247724,0
+SLAB.US,D,20180607,000000,109.85,110.7,107,108,334676,0
+SLAB.US,D,20180608,000000,107.55,108.3,105.95,108.05,258539,0
+SLAB.US,D,20180611,000000,108.85,109.25,107.75,108.25,272193,0
+SLAB.US,D,20180612,000000,108.2,109.175,107.25,108.1,273735,0
+SLAB.US,D,20180613,000000,108.35,109.35,107.65,107.7,485138,0
+SLAB.US,D,20180614,000000,108.3,109.4,108.1,108.8,226922,0
+SLAB.US,D,20180615,000000,107.95,109.25,107.25,108.8,665364,0
+SLAB.US,D,20180618,000000,108.1,108.7,106.95,108.6,235422,0
+SLAB.US,D,20180619,000000,107.3,107.9,104.95,106.8,233998,0
+SLAB.US,D,20180620,000000,107.5,107.65,102.05,106.95,175690,0
+SLAB.US,D,20180621,000000,107.15,107.4,104.8,105.1,211690,0
+SLAB.US,D,20180622,000000,105.75,107.95,103.55,103.75,381920,0
+SLAB.US,D,20180625,000000,102.25,103,99.85,101.2,315990,0
+SLAB.US,D,20180626,000000,101.15,103.2,100.445,102.45,273876,0
+SLAB.US,D,20180627,000000,102.55,103.15,98.8,98.9,308760,0
+SLAB.US,D,20180628,000000,98.7,100.25,98.05,100.05,185797,0
+SLAB.US,D,20180629,000000,100.8,101.15,99.45,99.6,211182,0
+SLAB.US,D,20180702,000000,98.4,100.65,97.5,100.6,155683,0
+SLAB.US,D,20180703,000000,100.9,101.5,99.2,99.4,71144,0
+SLAB.US,D,20180705,000000,100.3,102.45,100.25,102.3,260004,0
+SLAB.US,D,20180706,000000,102.35,104.6,101.65,104.15,287231,0
+SLAB.US,D,20180709,000000,104.85,104.85,102.8,103.95,224637,0
+SLAB.US,D,20180710,000000,104.1,105.8,104,105.5,125074,0
+SLAB.US,D,20180711,000000,104.35,104.8,102.15,102.25,136581,0
+SLAB.US,D,20180712,000000,102.9,104.975,102.1,104.9,176079,0
+SLAB.US,D,20180713,000000,104.95,105.15,103.75,103.9,157862,0
+SLAB.US,D,20180716,000000,104.45,104.7,103.15,103.35,123241,0
+SLAB.US,D,20180717,000000,103.3,105.75,102.55,105.55,168703,0
+SLAB.US,D,20180718,000000,105.35,106.45,104.7,106.2,177407,0
+SLAB.US,D,20180719,000000,105.95,106.3,104.55,105.9,165733,0
+SLAB.US,D,20180720,000000,105.5,105.95,104.9,105.3,132733,0
+SLAB.US,D,20180723,000000,105,106.4,103.1,106.35,171886,0
+SLAB.US,D,20180724,000000,107.45,107.9,104.9,105.1,963910,0
+SLAB.US,D,20180725,000000,102.7,108.15,98,99.25,1126006,0
+SLAB.US,D,20180726,000000,99,100.625,97.5,99,677134,0
+SLAB.US,D,20180727,000000,99.65,100.425,95.05,95.75,434585,0
+SLAB.US,D,20180730,000000,95.4,95.75,93.4,94.9,448755,0
+SLAB.US,D,20180731,000000,94.9,96.7,94.05,95.25,344028,0
+SLAB.US,D,20180801,000000,95.25,96.5,93.4,94.45,480937,0
+SLAB.US,D,20180802,000000,93.8,96.0999,91.38,95.95,285583,0
+SLAB.US,D,20180803,000000,95.9,97.16,94.7,94.95,266311,0
+SLAB.US,D,20180806,000000,94.55,96.05,94.45,95.8,351601,0
+SLAB.US,D,20180807,000000,96.45,97.55,96,97.45,188211,0
+SLAB.US,D,20180808,000000,97.55,98.5,96.95,98,248352,0
+SLAB.US,D,20180809,000000,98,98.125,97,97.3,145848,0
+SLAB.US,D,20180810,000000,97.1,97.1,94.9,95.7,348017,0
+SLAB.US,D,20180813,000000,96.1,96.9,95.4,96.15,250056,0
+SLAB.US,D,20180814,000000,96.65,96.9,95.35,95.5,222364,0
+SLAB.US,D,20180815,000000,94.5,95.45,93.075,95.15,281189,0
+SLAB.US,D,20180816,000000,95.25,96.225,94.85,95.15,222078,0
+SLAB.US,D,20180817,000000,94.45,95.55,93.25,95.35,348132,0
+SLAB.US,D,20180820,000000,95,96.3,94.4,95.45,169708,0
+SLAB.US,D,20180821,000000,95.75,98,95.75,97.05,196981,0
+SLAB.US,D,20180822,000000,96.5,97.7,95.85,97.55,172003,0
+SLAB.US,D,20180823,000000,97.55,98.05,96.85,97.2,165920,0
+SLAB.US,D,20180824,000000,97.65,98.9,97.45,98.35,140320,0
+SLAB.US,D,20180827,000000,98.65,100.25,98.35,98.45,265874,0
+SLAB.US,D,20180828,000000,98.4,99,97.4,98.5,161493,0
+SLAB.US,D,20180829,000000,98.6,98.6,95.202,97.5,238196,0
+SLAB.US,D,20180830,000000,97.45,97.5,96.25,96.7,180288,0
+SLAB.US,D,20180831,000000,96.7,98.45,96.5,98,196304,0
+SLAB.US,D,20180904,000000,97.85,98.15,95.55,96.95,248612,0
+SLAB.US,D,20180905,000000,96.75,96.85,94.9,96.6,141757,0
+SLAB.US,D,20180906,000000,96.55,96.95,94.85,95.275,218552,0
+SLAB.US,D,20180907,000000,94.8,96.45,94.8,95.25,200840,0
+SLAB.US,D,20180910,000000,95.9,96,94.9,95.55,119693,0
+SLAB.US,D,20180911,000000,95.15,96.3,94.45,95.4,191808,0
+SLAB.US,D,20180912,000000,94.85,94.9,92.05,92.5,431567,0
+SLAB.US,D,20180913,000000,93.35,94.05,92.4,93.1,349099,0
+SLAB.US,D,20180914,000000,92.9,95,92.4,94.65,202090,0
+SLAB.US,D,20180917,000000,95,95,92.9,93,223302,0
+SLAB.US,D,20180918,000000,93.2,94.3,92.9,93.7,169990,0
+SLAB.US,D,20180919,000000,94,95.05,93.35,94.15,161882,0
+SLAB.US,D,20180920,000000,94.85,95.9,94.75,95.55,176527,0
+SLAB.US,D,20180921,000000,95.6,95.9,93.8,93.95,516093,0
+SLAB.US,D,20180924,000000,93.55,95,92.65,94.95,214831,0
+SLAB.US,D,20180925,000000,94.95,94.95,92.05,92.35,320710,0
+SLAB.US,D,20180926,000000,92.4,92.5,90.5,90.55,476504,0
+SLAB.US,D,20180927,000000,91.05,91.55,90.725,91.15,178235,0
+SLAB.US,D,20180928,000000,91.05,92.9,90.6,91.8,269713,0
+SLAB.US,D,20181001,000000,92.22,93.73,90.99,91.18,208435,0
+SLAB.US,D,20181002,000000,90.88,92.13,90.26,91.22,126484,0
+SLAB.US,D,20181003,000000,91.49,91.925,90.17,90.75,251856,0
+SLAB.US,D,20181004,000000,90.4,90.4,88.06,88.46,295515,0
+SLAB.US,D,20181005,000000,88.45,88.9615,84.77,85.85,398139,0
+SLAB.US,D,20181008,000000,85.67,86.09,83.77,83.79,326303,0
+SLAB.US,D,20181009,000000,83.54,84.6822,83.2,84,273364,0
+SLAB.US,D,20181010,000000,83.3,83.81,80.66,80.7,352790,0
+SLAB.US,D,20181011,000000,80.67,81.73,79.9,80.14,490784,0
+SLAB.US,D,20181012,000000,82.11,82.67,79.8,81.45,345056,0
+SLAB.US,D,20181015,000000,80.72,82.35,80.72,81.59,313067,0
+SLAB.US,D,20181016,000000,82.42,84.98,81.8841,84.85,309008,0
+SLAB.US,D,20181017,000000,84.8,85.75,84,85.55,255255,0
+SLAB.US,D,20181018,000000,84.95,85.53,83.29,83.46,313375,0
+SLAB.US,D,20181019,000000,83.19,84.4,82.51,82.62,259247,0
+SLAB.US,D,20181022,000000,80.15,84.25,80.03,82.78,287333,0
+SLAB.US,D,20181023,000000,81.06,82.5,79.94,81.69,551291,0
+SLAB.US,D,20181024,000000,84.85,84.85,77.3,77.46,947115,0
+SLAB.US,D,20181025,000000,77.57,81.15,76.64,78.08,606824,0
+SLAB.US,D,20181026,000000,76.55,79.5,75.89,78.88,417082,0
+SLAB.US,D,20181029,000000,80.34,81.61,77.1,78.38,375014,0
+SLAB.US,D,20181030,000000,78.39,80.51,78.22,80.14,314224,0
+SLAB.US,D,20181031,000000,81.17,82.21,79.94,81.53,385996,0
+SLAB.US,D,20181101,000000,81.73,86.83,81.73,86.04,374242,0
+SLAB.US,D,20181102,000000,86.14,86.82,85.07,86.17,416198,0
+SLAB.US,D,20181105,000000,86.16,86.42,83.61,86.03,285936,0
+SLAB.US,D,20181106,000000,85.75,87.14,85.7,87.07,332099,0
+SLAB.US,D,20181107,000000,87.53,87.53,85.57,86.05,400976,0
+SLAB.US,D,20181108,000000,85.54,87.1,85.5,86.41,297476,0
+SLAB.US,D,20181109,000000,85.88,86.03,84.29,84.37,276022,0
+SLAB.US,D,20181112,000000,83.78,83.78,80.405,80.86,290677,0
+SLAB.US,D,20181113,000000,82.17,83.64,81.17,81.8,156984,0
+SLAB.US,D,20181114,000000,82.79,83.45,81.81,82.21,179979,0
+SLAB.US,D,20181115,000000,81.48,85.17,80.06,85.11,160100,0
+SLAB.US,D,20181116,000000,83.17,85.58,82.8575,85.35,168164,0
+SLAB.US,D,20181119,000000,85,85.4,82.76,82.94,215855,0
+SLAB.US,D,20181120,000000,81.45,84.75,81.17,83.2,243549,0
+SLAB.US,D,20181121,000000,84.56,85.52,82.49,84.56,166034,0
+SLAB.US,D,20181123,000000,83.83,85.62,83.035,84.4,46911,0
+SLAB.US,D,20181126,000000,85.51,86.51,84.8,86.03,219629,0
+SLAB.US,D,20181127,000000,85.38,85.71,84.44,84.84,130311,0
+SLAB.US,D,20181128,000000,85.48,87.7,84.33,87.61,217101,0
+SLAB.US,D,20181129,000000,87,87.72,84.97,86.53,222680,0
+SLAB.US,D,20181130,000000,86.49,88.61,85.92,88.37,274575,0
+SLAB.US,D,20181203,000000,90,90.88,89.15,90.8,387206,0
+SLAB.US,D,20181204,000000,90.49,90.62,86.1,86.22,327775,0
+SLAB.US,D,20181206,000000,84.34,86.1,83.275,84.7,310205,0
+SLAB.US,D,20181207,000000,84.51,85.705,81.7,82.26,334449,0
+SLAB.US,D,20181210,000000,82.33,83.825,81.605,82.49,234967,0
+SLAB.US,D,20181211,000000,84.16,85.075,83.02,83.71,216268,0
+SLAB.US,D,20181212,000000,85.35,86.96,84.51,85.35,342114,0
+SLAB.US,D,20181213,000000,85.73,85.78,83.53,83.53,137099,0
+SLAB.US,D,20181214,000000,82.52,84.2,81.87,81.97,253581,0
+SLAB.US,D,20181217,000000,81.92,82.72,79.415,79.8,335429,0
+SLAB.US,D,20181218,000000,80.75,82.82,79.5,80.95,246071,0
+SLAB.US,D,20181219,000000,80.41,81.2779,76.56,76.96,322767,0
+SLAB.US,D,20181220,000000,76.8,77.94,75.08,76.12,291316,0
+SLAB.US,D,20181221,000000,76.33,77.44,74.62,74.86,513338,0
+SLAB.US,D,20181224,000000,74.58,75.35,73.34,73.39,124790,0
+SLAB.US,D,20181226,000000,74.15,77.69,73.13,77.61,206213,0
+SLAB.US,D,20181227,000000,76.11,78.39,75.51,78.37,204259,0
+SLAB.US,D,20181228,000000,78.37,80.27,77.3175,78.5,205206,0
+SLAB.US,D,20181231,000000,79.2,79.2,77.8725,78.81,192192,0
+SLAB.US,D,20190102,000000,77.18,79.41,76.54,79.24,236714,0
+SLAB.US,D,20190103,000000,78.12,78.44,74.24,74.38,324551,0
+SLAB.US,D,20190104,000000,75.63,78.08,75.18,77.87,266503,0
+SLAB.US,D,20190107,000000,78.36,80.88,77.73,80.02,222804,0
+SLAB.US,D,20190108,000000,80.85,81.69,78.55,81.55,298296,0
+SLAB.US,D,20190109,000000,81.71,83.5,81.71,82.3,363851,0
+SLAB.US,D,20190110,000000,82,84.31,77.2235,84.31,241443,0
+SLAB.US,D,20190111,000000,84.11,85.91,81.0533,85.38,278741,0
+SLAB.US,D,20190114,000000,84.65,85.25,83.1654,84.82,277374,0
+SLAB.US,D,20190115,000000,85.09,86.62,84.18,85.68,163591,0
+SLAB.US,D,20190116,000000,86.1,86.83,84.7625,86.24,216578,0
+SLAB.US,D,20190117,000000,85.55,87.06,85.41,86.69,238114,0
+SLAB.US,D,20190118,000000,87.22,88.422,86.1875,88.25,205100,0
+SLAB.US,D,20190122,000000,87.6,87.86,85.06,86.01,363012,0
+SLAB.US,D,20190123,000000,86.91,87.99,85.125,85.82,269695,0
+SLAB.US,D,20190124,000000,86.31,90.39,84.04,89.92,346598,0
+SLAB.US,D,20190125,000000,90.48,92.62,90,92.57,322293,0
+SLAB.US,D,20190128,000000,90.66,92.48,90.66,91.81,240364,0
+SLAB.US,D,20190129,000000,92,92.04,89.41,89.56,235411,0
+SLAB.US,D,20190130,000000,81.01,83.95,74.01,76.85,3376294,0
+SLAB.US,D,20190131,000000,75.01,77.63,75.01,76.5,747899,0
+SLAB.US,D,20190201,000000,76.42,79.29,76.24,79.21,513814,0
+SLAB.US,D,20190204,000000,79.44,80.38,77.97,80.29,298438,0
+SLAB.US,D,20190205,000000,80.29,81.02,79.0935,80.93,294988,0
+SLAB.US,D,20190206,000000,81.5,86.15,81.48,85.22,754430,0
+SLAB.US,D,20190207,000000,84.3,85.49,83.6,84.13,587246,0
+SLAB.US,D,20190208,000000,84,84.29,82.7475,84.03,365510,0
+SLAB.US,D,20190211,000000,84.4,84.92,83.64,84.86,237634,0
+SLAB.US,D,20190212,000000,85.82,87.28,85.35,86.45,201450,0
+SLAB.US,D,20190213,000000,86.59,87.47,83.0053,86.62,258315,0
+SLAB.US,D,20190214,000000,86.15,87.33,86.12,87.16,250233,0
+SLAB.US,D,20190215,000000,87.67,88.39,87.36,88.34,277117,0
+SLAB.US,D,20190219,000000,86.35,88.3,84.6892,86.7,389221,0
+SLAB.US,D,20190220,000000,86.79,87.5,86.42,86.63,273701,0
+SLAB.US,D,20190221,000000,86.68,87.48,85.22,85.46,221123,0
+SLAB.US,D,20190222,000000,86.09,86.38,85.1235,86.06,168924,0
+SLAB.US,D,20190225,000000,86.9,87.77,85.7,86.02,562987,0
+SLAB.US,D,20190226,000000,85.64,85.7,83.78,84.05,375329,0
+SLAB.US,D,20190227,000000,83.67,84.14,81.29,82.06,278292,0
+SLAB.US,D,20190228,000000,81.47,81.89,80.51,81.02,277909,0
+SLAB.US,D,20190301,000000,81.78,83.28,81.08,83.01,331067,0
+SLAB.US,D,20190304,000000,83.23,84.62,82.35,83.55,242652,0
+SLAB.US,D,20190305,000000,83.53,83.53,82.365,82.51,162118,0
+SLAB.US,D,20190306,000000,82.68,82.68,80.36,80.63,199499,0
+SLAB.US,D,20190307,000000,80.12,83.4,77.99,78.15,264697,0
+SLAB.US,D,20190308,000000,77.45,79.06,77.085,78.84,271217,0
+SLAB.US,D,20190311,000000,79.45,81.63,79.44,81.53,312898,0
+SLAB.US,D,20190312,000000,81.49,81.5,80.01,80.32,184914,0
+SLAB.US,D,20190313,000000,80.61,81.01,79.89,80.03,197548,0
+SLAB.US,D,20190314,000000,79.94,80.31,79.5,79.68,251431,0
+SLAB.US,D,20190315,000000,80.25,82.76,79.61,82.14,545009,0
+SLAB.US,D,20190318,000000,82.14,82.94,81.1525,81.69,194442,0
+SLAB.US,D,20190319,000000,82.19,83.39,82.03,82.85,234297,0
+SLAB.US,D,20190320,000000,82.79,83.39,80.66,81.57,212617,0
+SLAB.US,D,20190321,000000,81.3,84.29,81.07,84.05,280970,0
+SLAB.US,D,20190322,000000,83.2,83.29,80.42,80.46,322730,0
+SLAB.US,D,20190325,000000,80.01,80.73,79,80.14,130502,0
+SLAB.US,D,20190326,000000,80.83,81.76,80.52,81.33,140397,0
+SLAB.US,D,20190327,000000,81.05,81.9024,78.756,79.82,187120,0
+SLAB.US,D,20190328,000000,80.11,80.75,79,79.75,115538,0
+SLAB.US,D,20190329,000000,80.64,81.19,80.35,80.86,250033,0
+SLAB.US,D,20190401,000000,81.83,83.29,81.61,83.28,171859,0
+SLAB.US,D,20190402,000000,83.22,83.22,81.76,82.44,192727,0
+SLAB.US,D,20190403,000000,83.65,86.0607,83.05,85.22,214180,0
+SLAB.US,D,20190404,000000,85.39,86.275,84.97,85.19,241039,0
+SLAB.US,D,20190405,000000,85.77,86.73,84.98,86.12,174806,0
+SLAB.US,D,20190408,000000,85.96,87.225,85.1102,87.13,135601,0
+SLAB.US,D,20190409,000000,86.85,87.45,86.31,86.54,184553,0
+SLAB.US,D,20190410,000000,86.46,88.2,86.46,88.06,173360,0
+SLAB.US,D,20190411,000000,88.09,88.84,87.46,88.3,242593,0
+SLAB.US,D,20190412,000000,89.03,90.69,88.9,90.65,246922,0
+SLAB.US,D,20190415,000000,90.42,91.7,90.14,91.52,377570,0
+SLAB.US,D,20190416,000000,92,92.84,91.61,92.31,290160,0
+SLAB.US,D,20190417,000000,92.85,93.11,91.28,91.84,361366,0
+SLAB.US,D,20190418,000000,91.41,92.905,90.91,92.75,219026,0
+SLAB.US,D,20190422,000000,92.17,93.05,88.2,92.55,257789,0
+SLAB.US,D,20190423,000000,92.48,94.12,92.3,93.6,393039,0
+SLAB.US,D,20190424,000000,101.6,110.43,100.33,110.04,1639582,0
+SLAB.US,D,20190425,000000,109.13,109.995,103.5,104.91,882973,0
+SLAB.US,D,20190426,000000,103.35,106.13,102.66,106.03,389636,0
+SLAB.US,D,20190429,000000,106,107.51,105.19,106.66,341234,0
+SLAB.US,D,20190430,000000,106.41,108.95,106.305,107.66,350383,0
+SLAB.US,D,20190501,000000,108.45,109.01,104.96,105,315222,0
+SLAB.US,D,20190502,000000,104.72,106.74,103.88,105.62,232281,0
+SLAB.US,D,20190503,000000,106.08,107.015,105,106.95,219415,0
+SLAB.US,D,20190506,000000,104.03,105.8,103.3,105.01,245778,0
+SLAB.US,D,20190507,000000,103.6,104.97,102.18,103.7,339775,0
+SLAB.US,D,20190508,000000,103.29,104.69,102.36,102.8,328663,0
+SLAB.US,D,20190509,000000,101.61,102.34,99.83,102.05,269641,0
+SLAB.US,D,20190510,000000,101.88,102.8,99.57,101.44,259220,0
+SLAB.US,D,20190513,000000,100.28,100.32,95.23,96.01,430552,0
+SLAB.US,D,20190514,000000,97.33,98.68,96.24,97.97,257799,0
+SLAB.US,D,20190515,000000,96.93,99.76,96.69,99.28,219100,0
+SLAB.US,D,20190516,000000,99.19,100.45,97.2164,98,298100,0
+SLAB.US,D,20190517,000000,96.78,97.75,95,95.27,297757,0
+SLAB.US,D,20190520,000000,92.69,95,91.4,92.16,593372,0
+SLAB.US,D,20190521,000000,93.98,95.72,93.29,95.23,321809,0
+SLAB.US,D,20190522,000000,94.75,96.05,94.52,95.34,252879,0
+SLAB.US,D,20190523,000000,93.89,94.25,92.2,93.57,257184,0
+SLAB.US,D,20190524,000000,94.34,95.01,92.83,92.99,175649,0
+SLAB.US,D,20190528,000000,93.65,93.65,91.41,92.04,239773,0
+SLAB.US,D,20190529,000000,91.29,93.33,90.84,92.99,204745,0
+SLAB.US,D,20190530,000000,93.06,95.215,92.8,94.22,278722,0
+SLAB.US,D,20190531,000000,93,95.17,92.38,93.57,218966,0
+SLAB.US,D,20190603,000000,94.86,95.81,93.74,94.33,413155,0
+SLAB.US,D,20190604,000000,95.43,98.34,94.86,98.19,327122,0
+SLAB.US,D,20190605,000000,98.75,99.06,96.3401,97.98,195004,0
+SLAB.US,D,20190606,000000,97.98,98.75,96.09,97.3,196801,0
+SLAB.US,D,20190607,000000,97.89,98.96,97.27,98.08,184264,0
+SLAB.US,D,20190610,000000,98.47,102.03,98.11,100.65,323411,0
+SLAB.US,D,20190611,000000,102.32,102.8,99.59,100.18,210129,0
+SLAB.US,D,20190612,000000,99.51,99.64,97.51,97.92,217923,0
+SLAB.US,D,20190613,000000,98.64,99.39,97.92,98.79,179922,0
+SLAB.US,D,20190614,000000,97.21,97.58,94.89,95.45,277349,0
+SLAB.US,D,20190617,000000,95.38,96.41,95.14,95.28,175214,0
+SLAB.US,D,20190618,000000,96.5,100.21,95.52,99.86,180012,0
+SLAB.US,D,20190619,000000,100,100.665,99.1204,99.41,163976,0
+SLAB.US,D,20190620,000000,101.16,101.81,98.3,99.04,231896,0
+SLAB.US,D,20190621,000000,97.52,98.23,96.46,96.72,473852,0
+SLAB.US,D,20190624,000000,97.19,98.17,96.09,96.35,188959,0
+SLAB.US,D,20190625,000000,97.46,97.98,95.37,95.45,250418,0
+SLAB.US,D,20190626,000000,97.26,99.94,97.25,98.89,247263,0
+SLAB.US,D,20190627,000000,99.97,102.09,98.48,102.08,262852,0
+SLAB.US,D,20190628,000000,102.82,104.02,101.77,103.4,524554,0
+SLAB.US,D,20190701,000000,104.43,107.9,104.42,105.03,322633,0
+SLAB.US,D,20190702,000000,104.83,104.83,103.01,103.67,169117,0
+SLAB.US,D,20190703,000000,104.12,104.76,102.81,104.04,107498,0
+SLAB.US,D,20190705,000000,102.94,103.62,102.33,103.55,201377,0
+SLAB.US,D,20190708,000000,103.23,103.73,102.34,102.45,315080,0
+SLAB.US,D,20190709,000000,101.56,103.76,100.774,102.9,237086,0
+SLAB.US,D,20190710,000000,104.08,105,103.16,104.1,282296,0
+SLAB.US,D,20190711,000000,104.54,105.11,103.27,104.85,247980,0
+SLAB.US,D,20190712,000000,105,106.44,105,106.09,219402,0
+SLAB.US,D,20190715,000000,106.46,106.94,105.29,106.3,263495,0
+SLAB.US,D,20190716,000000,105.73,106.61,102.92,102.98,365656,0
+SLAB.US,D,20190717,000000,103.03,103.18,101.06,102.12,284329,0
+SLAB.US,D,20190718,000000,101.88,103.37,101.59,102.82,270801,0
+SLAB.US,D,20190719,000000,102.3,105.77,102.3,104.02,318423,0
+SLAB.US,D,20190722,000000,104.66,106.57,104.66,105.22,236938,0
+SLAB.US,D,20190723,000000,106.84,107.66,105.95,106.84,388419,0
+SLAB.US,D,20190724,000000,107.4,114.28,104.99,113.74,1011726,0
+SLAB.US,D,20190725,000000,113.61,114.75,111.66,112.27,503130,0
+SLAB.US,D,20190726,000000,114.04,114.87,113.195,114.39,395703,0
+SLAB.US,D,20190729,000000,114.5,115.29,113.09,114.74,388413,0
+SLAB.US,D,20190730,000000,113.94,114.935,112.81,114.84,232300,0
+SLAB.US,D,20190731,000000,114.43,114.76,111.21,112.21,280396,0
+SLAB.US,D,20190801,000000,112.23,114.83,108.855,110.06,290160,0
+SLAB.US,D,20190802,000000,109.16,109.73,106.12,106.62,285116,0
+SLAB.US,D,20190805,000000,103.11,104.32,100.415,101.18,370512,0
+SLAB.US,D,20190806,000000,102.58,103.61,101.17,102.82,253511,0
+SLAB.US,D,20190807,000000,101.43,104.01,101.345,102.96,242059,0
+SLAB.US,D,20190808,000000,104.09,108.79,103.89,108.24,606823,0
+SLAB.US,D,20190809,000000,107.11,107.11,104.24,105.33,270799,0
+SLAB.US,D,20190812,000000,104.75,105.09,103.48,103.83,177228,0
+SLAB.US,D,20190813,000000,103.935,108.53,102.46,107.86,278480,0
+SLAB.US,D,20190814,000000,105.16,107.15,103.25,103.41,204371,0
+SLAB.US,D,20190815,000000,103.52,104.42,102.32,103.13,155787,0
+SLAB.US,D,20190816,000000,103.62,107.87,102.82,107.79,286741,0
+SLAB.US,D,20190819,000000,110.19,111.01,108.98,108.99,353335,0
+SLAB.US,D,20190820,000000,108.92,108.92,107.609,108.28,235357,0
+SLAB.US,D,20190821,000000,109.9,110.95,108.52,110.1,325204,0
+SLAB.US,D,20190822,000000,110.11,110.27,107.92,109.8,147331,0
+SLAB.US,D,20190823,000000,108.6,108.95,104.19,104.52,241386,0
+SLAB.US,D,20190826,000000,106.9,106.9,104.955,105.58,135884,0
+SLAB.US,D,20190827,000000,106.3,106.49,103.9,104.3,186406,0
+SLAB.US,D,20190828,000000,103.69,107.09,103.05,106.69,243482,0
+SLAB.US,D,20190829,000000,108.48,109.78,108.19,109.01,130214,0
+SLAB.US,D,20190830,000000,109.88,110.77,108.6,109,192404,0
+SLAB.US,D,20190903,000000,107.6,109.01,106.45,107.28,202987,0
+SLAB.US,D,20190904,000000,109.25,109.72,107.3,109.35,190222,0
+SLAB.US,D,20190905,000000,110,113.665,110,111.49,227581,0
+SLAB.US,D,20190906,000000,111.92,113.12,110.215,111.02,175780,0
+SLAB.US,D,20190909,000000,111.72,112.98,109.78,110.51,208995,0
+SLAB.US,D,20190910,000000,110.08,110.42,108.335,109.45,265664,0
+SLAB.US,D,20190911,000000,110.24,113.59,109.14,113.21,326622,0
+SLAB.US,D,20190912,000000,113.99,115.078,112.1,114.32,297562,0
+SLAB.US,D,20190913,000000,115.14,115.14,113.15,114.38,219303,0
+SLAB.US,D,20190916,000000,112.94,113.71,108.35,112.82,188646,0
+SLAB.US,D,20190917,000000,111.99,113.47,111.47,113.19,182958,0
+SLAB.US,D,20190918,000000,113.52,114.8,112.6,114.39,219469,0
+SLAB.US,D,20190919,000000,114.39,114.73,112.345,112.49,147805,0
+SLAB.US,D,20190920,000000,112.54,112.87,110.55,111.86,595112,0
+SLAB.US,D,20190923,000000,110.76,115.06,110.76,113.41,266755,0
+SLAB.US,D,20190924,000000,114.03,114.29,110.56,111.48,246111,0
+SLAB.US,D,20190925,000000,111.13,114.97,110.53,114.34,340278,0
+SLAB.US,D,20190926,000000,113.94,115.16,112.97,113.94,256522,0
+SLAB.US,D,20190927,000000,114.05,114.82,110.02,110.365,283408,0
+SLAB.US,D,20190930,000000,110.9,111.98,109.85,111.35,203431,0
+SLAB.US,D,20191001,000000,112.7,114.75,108.22,108.34,266497,0
+SLAB.US,D,20191002,000000,107.22,107.32,104.485,105.51,443352,0
+SLAB.US,D,20191003,000000,105.22,107.95,103.08,107.61,247174,0
+SLAB.US,D,20191004,000000,108.18,110.515,107.62,110.11,516288,0
+SLAB.US,D,20191007,000000,109.47,110.15,108.14,108.32,319666,0
+SLAB.US,D,20191008,000000,107.04,108.12,103.49,104.53,424034,0
+SLAB.US,D,20191009,000000,105.89,107.335,105.33,106.55,215771,0
+SLAB.US,D,20191010,000000,106.85,108.665,106.75,107.71,198649,0
+SLAB.US,D,20191011,000000,109.94,111.86,109.11,110.19,332933,0
+SLAB.US,D,20191014,000000,109.8,110.24,109.23,109.94,134641,0
+SLAB.US,D,20191015,000000,110.64,112.53,109.915,111.89,161613,0
+SLAB.US,D,20191016,000000,110.93,112.15,109.4,109.5,233710,0
+SLAB.US,D,20191017,000000,110.78,111.16,108.795,110.15,192277,0
+SLAB.US,D,20191018,000000,109.4,109.97,106.85,108.65,235366,0
+SLAB.US,D,20191021,000000,110.27,110.27,108.27,109.72,259448,0
+SLAB.US,D,20191022,000000,109.97,110.45,106.75,106.91,491641,0
+SLAB.US,D,20191023,000000,112.99,114,107.91,110.21,639686,0
+SLAB.US,D,20191024,000000,111.55,112.07,108.31,109.42,273608,0
+SLAB.US,D,20191025,000000,108.65,109.44,107.285,107.87,249988,0
+SLAB.US,D,20191028,000000,108.69,111.73,108.69,111.34,218733,0
+SLAB.US,D,20191029,000000,111.16,112.535,109.68,109.84,227586,0
+SLAB.US,D,20191030,000000,109.89,110.83,107.39,108.92,291301,0
+SLAB.US,D,20191031,000000,108.19,108.47,105.93,106.24,343797,0
+SLAB.US,D,20191101,000000,107.5,110.3,107.2,109.81,288588,0
+SLAB.US,D,20191104,000000,110.92,112.9,110,112.56,313049,0
+SLAB.US,D,20191105,000000,113.22,113.83,111.61,111.8,200369,0
+SLAB.US,D,20191106,000000,111.3,111.3,108.15,108.15,297419,0
+SLAB.US,D,20191107,000000,109.82,110.81,107.84,108.56,212242,0
+SLAB.US,D,20191108,000000,107.68,109.365,107.68,109,169860,0
+SLAB.US,D,20191111,000000,108.12,108.82,107.65,108.32,104272,0
+SLAB.US,D,20191112,000000,108.89,109.49,108.06,108.33,336728,0
+SLAB.US,D,20191113,000000,107.69,109.35,106.74,109.02,306797,0
+SLAB.US,D,20191114,000000,108.64,109.22,107.49,108.69,224743,0
+SLAB.US,D,20191115,000000,109.59,110.39,108.84,109.46,170771,0
+SLAB.US,D,20191118,000000,108.84,109.47,107.95,108.08,158321,0
+SLAB.US,D,20191119,000000,108.67,108.67,105.49,107.33,301081,0
+SLAB.US,D,20191120,000000,106.41,106.91,103.15,104.42,490210,0
+SLAB.US,D,20191121,000000,104.25,104.25,101.93,103.06,379988,0
+SLAB.US,D,20191122,000000,103.85,104.34,102.98,103.53,211236,0
+SLAB.US,D,20191125,000000,104.53,108.82,104.405,108.37,278092,0
+SLAB.US,D,20191126,000000,108.04,109.74,107.14,108.64,173460,0
+SLAB.US,D,20191127,000000,109,109.9,108.04,108.39,183568,0
+SLAB.US,D,20191129,000000,107.58,107.855,105.89,105.93,104615,0
+SLAB.US,D,20191202,000000,106.51,106.51,104.51,104.78,166101,0
+SLAB.US,D,20191203,000000,102.95,104.88,102.31,104.64,286144,0
+SLAB.US,D,20191204,000000,106.21,109.05,106,107.63,393150,0
+SLAB.US,D,20191205,000000,108.03,108.82,107,107.48,160867,0
+SLAB.US,D,20191206,000000,108.94,111.19,108.74,110.37,234239,0
+SLAB.US,D,20191209,000000,109.97,110.29,108.5,108.55,223693,0
+SLAB.US,D,20191210,000000,108.75,109.7,108.29,108.91,111066,0
+SLAB.US,D,20191211,000000,109.02,111.17,109.02,110.8,209374,0
+SLAB.US,D,20191212,000000,110.45,113.87,110.35,113.47,246640,0
+SLAB.US,D,20191213,000000,113.13,114.65,111.78,112.93,164118,0
+SLAB.US,D,20191216,000000,114.06,114.93,112.56,114.16,178348,0
+SLAB.US,D,20191217,000000,114.65,114.78,113.55,114.27,190778,0
+SLAB.US,D,20191218,000000,114.59,114.59,112.495,112.79,231908,0
+SLAB.US,D,20191219,000000,112.43,115.5,111.7,115.33,349581,0
+SLAB.US,D,20191220,000000,115.64,116.19,115.03,115.6,557211,0
+SLAB.US,D,20191223,000000,116.13,116.13,114.98,115.64,128832,0
+SLAB.US,D,20191224,000000,115.53,115.68,114.46,115.58,59765,0
+SLAB.US,D,20191226,000000,115.79,116.92,114.77,116.3,116626,0
+SLAB.US,D,20191227,000000,116.66,117.39,115.11,116.52,132091,0
+SLAB.US,D,20191230,000000,116.3,116.36,114.33,116.12,129517,0
+SLAB.US,D,20191231,000000,115.66,117.05,115.53,115.98,156185,0
+SLAB.US,D,20200102,000000,117.06,118.45,115.83,118.41,162643,0
+SLAB.US,D,20200103,000000,116.33,117.57,115.65,116.09,157124,0
+SLAB.US,D,20200106,000000,114.37,115.93,112.99,115.71,232862,0
+SLAB.US,D,20200107,000000,115.99,117.8,115.29,117.19,147858,0
+SLAB.US,D,20200108,000000,117.52,118.41,116.5,117.31,207742,0
+SLAB.US,D,20200109,000000,118.51,118.89,117.14,118.41,153545,0
+SLAB.US,D,20200110,000000,118.67,118.85,117.275,118.7,234865,0
+SLAB.US,D,20200113,000000,119.27,120.47,119.087,119.53,237394,0
+SLAB.US,D,20200114,000000,119.19,120.63,118.28,118.89,166165,0
+SLAB.US,D,20200115,000000,118.33,119.58,116.92,117.42,206981,0
+SLAB.US,D,20200116,000000,118.51,119.83,118.46,119.43,198766,0
+SLAB.US,D,20200117,000000,120,120.09,118.34,119.45,190802,0
+SLAB.US,D,20200121,000000,118.6,119.98,118.04,119.23,268486,0
+SLAB.US,D,20200122,000000,119.97,121.52,118.79,119.15,238101,0
+SLAB.US,D,20200123,000000,119.12,122.13,118.01,121.92,169433,0
+SLAB.US,D,20200124,000000,122.9,122.9,118.24,119.52,312323,0
+SLAB.US,D,20200127,000000,116.25,117.01,114.59,115.8,308487,0
+SLAB.US,D,20200128,000000,117.13,119.54,116.99,118.5,394034,0
+SLAB.US,D,20200129,000000,111.1,112.01,102.154,102.76,1764151,0
+SLAB.US,D,20200130,000000,102.12,106.88,102.12,104.5,593890,0
+SLAB.US,D,20200131,000000,103.62,104.46,98.19,98.31,523341,0
+SLAB.US,D,20200203,000000,98.91,101,98.88,100.63,291878,0
+SLAB.US,D,20200204,000000,103.22,105.13,102.405,104.15,325198,0
+SLAB.US,D,20200205,000000,106.29,107.618,105.14,107.55,321525,0
+SLAB.US,D,20200206,000000,108.05,108.05,104.51,104.82,218659,0
+SLAB.US,D,20200207,000000,103.56,103.84,99.72,100.02,255166,0
+SLAB.US,D,20200210,000000,99.24,102.1,99.24,102.08,318403,0
+SLAB.US,D,20200211,000000,103.16,104.75,101.46,101.74,189507,0
+SLAB.US,D,20200212,000000,103.01,103.81,101.696,103.59,284620,0
+SLAB.US,D,20200213,000000,102.4,104.6,101.8,104.03,237087,0
+SLAB.US,D,20200214,000000,104.17,105.14,103.297,104.2,242547,0
+SLAB.US,D,20200218,000000,103.1,103.54,101.275,103.46,359795,0
+SLAB.US,D,20200219,000000,103.98,106.15,103.98,105.41,335083,0
+SLAB.US,D,20200220,000000,104.71,104.808,102.28,104.53,271487,0
+SLAB.US,D,20200221,000000,104.07,104.27,100.01,100.4,447745,0
+SLAB.US,D,20200224,000000,96.255,100.14,95.18,98,613127,0
+SLAB.US,D,20200225,000000,98.89,99.1928,94.3,94.99,754417,0
+SLAB.US,D,20200226,000000,95.76,98.35,94.856,95.75,423487,0
+SLAB.US,D,20200227,000000,92.49,94.94,89.69,90.42,522067,0
+SLAB.US,D,20200228,000000,86.48,89.89,86.34,88.68,742322,0
+SLAB.US,D,20200302,000000,89.9,91.87,88.03,91.79,476588,0
+SLAB.US,D,20200303,000000,91.98,94.27,86.46,88.14,396682,0
+SLAB.US,D,20200304,000000,90.09,92.12,88.115,92.06,304897,0
+SLAB.US,D,20200305,000000,91.99,93.55,90.145,90.97,515798,0
+SLAB.US,D,20200306,000000,87.95,88.97,83.67,87.5,585210,0
+SLAB.US,D,20200309,000000,80.79,84.79,79.86,80.2,453769,0
+SLAB.US,D,20200310,000000,83.38,88.81,80.4,88.71,739280,0
+SLAB.US,D,20200311,000000,85.6,87.17,82.865,83.81,557865,0
+SLAB.US,D,20200312,000000,78.48,83,69.405,69.45,736688,0
+SLAB.US,D,20200313,000000,75.21,82.72,73.51,82.71,1042355,0
+SLAB.US,D,20200316,000000,74.05,86.28,73.34,74.91,977498,0
+SLAB.US,D,20200317,000000,76.61,83.57,73.945,82.35,819455,0
+SLAB.US,D,20200318,000000,75.79,81.45,65.09,68.75,861152,0
+SLAB.US,D,20200319,000000,68.61,77.56,68.1876,74.46,556827,0
+SLAB.US,D,20200320,000000,74.2,79.06,69.71,70.07,581135,0
+SLAB.US,D,20200323,000000,73.26,76.41,69.54,74.64,518497,0
+SLAB.US,D,20200324,000000,79.89,83.02,77.41,82.49,561869,0
+SLAB.US,D,20200325,000000,82.17,84.85,77.67,78.87,396733,0
+SLAB.US,D,20200326,000000,80.81,87.96,79.32,87.8,443788,0
+SLAB.US,D,20200327,000000,83.1,85.35,81.01,81.08,418722,0
+SLAB.US,D,20200330,000000,82.48,85.55,81.36,85.02,373235,0
+SLAB.US,D,20200331,000000,84.43,87.75,84.11,85.41,425715,0
+SLAB.US,D,20200401,000000,81.87,83.21,76.64,77.62,349175,0
+SLAB.US,D,20200402,000000,76.68,81.04,76.68,80.55,328707,0
+SLAB.US,D,20200403,000000,79.55,81.81,77.33,78.08,265733,0
+SLAB.US,D,20200406,000000,81.42,87.78,81.42,87.47,476935,0
+SLAB.US,D,20200407,000000,90.1,91.185,84.35,85.4,295624,0
+SLAB.US,D,20200408,000000,88.25,89.74,84.8,89.12,299073,0
+SLAB.US,D,20200409,000000,90.55,92.7,87.23,88.97,212656,0
+SLAB.US,D,20200413,000000,88.27,89.31,86.07,88.01,209656,0
+SLAB.US,D,20200414,000000,90.01,90.88,88.39,90.61,245795,0
+SLAB.US,D,20200415,000000,88.2,88.2,85.73,86.72,351877,0
+SLAB.US,D,20200416,000000,88.42,89.94,84.87,89.14,261157,0
+SLAB.US,D,20200417,000000,91.22,92.9,90.05,91.5,205484,0
+SLAB.US,D,20200420,000000,89.56,90.56,88.12,88.42,293502,0
+SLAB.US,D,20200421,000000,86.73,87.4,83.33,83.41,395642,0
+SLAB.US,D,20200422,000000,86.52,89.71,84.48,88.87,277189,0
+SLAB.US,D,20200423,000000,88.82,90.64,88.09,89.1,229801,0
+SLAB.US,D,20200424,000000,88.77,91.7,88.28,91.22,224623,0
+SLAB.US,D,20200427,000000,92.96,95.72,92.48,94.78,221751,0
+SLAB.US,D,20200428,000000,96.91,97.67,95.35,95.35,418451,0
+SLAB.US,D,20200429,000000,101.07,104.49,98.48,102.66,517053,0
+SLAB.US,D,20200430,000000,101.19,102.49,96.96,97.22,420926,0
+SLAB.US,D,20200501,000000,94.07,94.4,91.06,91.76,303969,0
+SLAB.US,D,20200504,000000,90.59,91.76,88.74,89.91,434678,0
+SLAB.US,D,20200505,000000,91.58,98.105,91.58,96.98,586573,0
+SLAB.US,D,20200506,000000,97.63,98.81,95.92,96.19,297151,0
+SLAB.US,D,20200507,000000,98.12,98.8,95.59,96.15,190968,0
+SLAB.US,D,20200508,000000,97.91,100.37,97.23,100.24,204746,0
+SLAB.US,D,20200511,000000,98.06,99.79,97.31,98.06,254642,0
+SLAB.US,D,20200512,000000,98.34,99.57,94.43,94.5,248798,0
+SLAB.US,D,20200513,000000,94.4,95.4388,90.31,91.4,308491,0
+SLAB.US,D,20200514,000000,90.15,93.065,89.28,93,400547,0
+SLAB.US,D,20200515,000000,91.51,91.9945,89.36,90.53,529902,0
+SLAB.US,D,20200518,000000,91.54,98.47,91.09,97.77,320906,0
+SLAB.US,D,20200519,000000,97.77,99.26,95.38,95.45,274470,0
+SLAB.US,D,20200520,000000,96.67,101.23,96.08,100.96,298332,0
+SLAB.US,D,20200521,000000,100.47,100.99,93.14,93.52,402170,0
+SLAB.US,D,20200522,000000,94.48,94.48,93.13,94.29,208467,0
+SLAB.US,D,20200526,000000,96.34,98.54,95.34,95.93,470205,0
+SLAB.US,D,20200527,000000,95.15,95.41,90.3,90.89,1076941,0
+SLAB.US,D,20200528,000000,92.6,95.47,90.45,90.91,1784426,0
+SLAB.US,D,20200529,000000,90.96,93.88,89.67,93.66,727948,0
+SLAB.US,D,20200601,000000,93.5,93.5,91.87,91.92,483884,0
+SLAB.US,D,20200602,000000,92.76,94.445,91.88,93.69,454212,0
+SLAB.US,D,20200603,000000,95.89,97.79,94.49,94.81,496059,0
+SLAB.US,D,20200604,000000,93.71,94.65,91.25,92.09,450635,0
+SLAB.US,D,20200605,000000,95.33,97.76,93.87,95.8,578260,0
+SLAB.US,D,20200608,000000,96.87,103.3,96.13,103.03,896310,0
+SLAB.US,D,20200609,000000,101.85,102.53,100.4,101.45,320494,0
+SLAB.US,D,20200610,000000,101.69,102.94,100.25,101.27,409694,0
+SLAB.US,D,20200611,000000,98.29,98.42,94.07,94.29,456172,0
+SLAB.US,D,20200612,000000,97.94,99.4052,93.45,96.26,434259,0
+SLAB.US,D,20200615,000000,93.62,95.51,92.21,95.37,397004,0
+SLAB.US,D,20200616,000000,98.87,100.66,97.71,98.65,405447,0
+SLAB.US,D,20200617,000000,99.76,100.88,98.467,98.97,309533,0
+SLAB.US,D,20200618,000000,98.27,99.535,98.12,98.6,356707,0
+SLAB.US,D,20200619,000000,99.57,99.98,96.37,97.5,571983,0
+SLAB.US,D,20200622,000000,96.97,98.31,95.4,98.29,352768,0
+SLAB.US,D,20200623,000000,99.94,101.61,98.92,99.01,376939,0
+SLAB.US,D,20200624,000000,97.9,98.311,94.21,94.91,429659,0
+SLAB.US,D,20200625,000000,95.18,95.33,92.69,95.08,295959,0
+SLAB.US,D,20200626,000000,94.29,94.91,92.24,93.82,586497,0
+SLAB.US,D,20200629,000000,94.15,96.77,92.36,96.68,340991,0
+SLAB.US,D,20200630,000000,96.56,100.48,96.205,100.27,351688,0
+SLAB.US,D,20200701,000000,99.94,100.07,97.85,98.01,247856,0
+SLAB.US,D,20200702,000000,99.56,100.92,98,98.43,172496,0
+SLAB.US,D,20200706,000000,100.72,101.68,99.9,100.45,178537,0
+SLAB.US,D,20200707,000000,99.95,102.25,99.53,99.71,217524,0
+SLAB.US,D,20200708,000000,99.99,101.36,99.01,101.2,258251,0
+SLAB.US,D,20200709,000000,102.03,102.8,98.92,102.27,241502,0
+SLAB.US,D,20200710,000000,102.83,103.27,101.55,102.55,268922,0
+SLAB.US,D,20200713,000000,104.17,105.94,100.69,101.04,309800,0
+SLAB.US,D,20200714,000000,100.13,102.83,98.65,102.67,229922,0
+SLAB.US,D,20200715,000000,104.15,105.53,102.91,103.8,296421,0
+SLAB.US,D,20200716,000000,102.82,103.96,101.77,103.86,348629,0
+SLAB.US,D,20200717,000000,103.79,105.19,103.1,103.39,187778,0
+SLAB.US,D,20200720,000000,103.98,105.81,103.82,105.31,168357,0
+SLAB.US,D,20200721,000000,105.99,107,104.22,105.04,280849,0
+SLAB.US,D,20200722,000000,105.23,105.36,102.94,103.76,195131,0
+SLAB.US,D,20200723,000000,103.32,104.83,101.8,102.76,150718,0
+SLAB.US,D,20200724,000000,101.49,103.91,100.46,102.25,179553,0
+SLAB.US,D,20200727,000000,102.94,105.45,102.81,104.8,335651,0
+SLAB.US,D,20200728,000000,103.6,104.39,102.3,102.62,300916,0
+SLAB.US,D,20200729,000000,104,105.98,101.06,104.3,548134,0
+SLAB.US,D,20200730,000000,102.41,103.26,100.44,102.74,365034,0
+SLAB.US,D,20200731,000000,103.52,103.69,99.015,100.51,364923,0
+SLAB.US,D,20200803,000000,101.73,103.1,100.23,102.88,376774,0
+SLAB.US,D,20200804,000000,102.57,103.05,101.82,101.98,221149,0
+SLAB.US,D,20200805,000000,102.18,102.42,99.98,101.81,257224,0
+SLAB.US,D,20200806,000000,101.63,102.3,101.265,102.05,151943,0
+SLAB.US,D,20200807,000000,101.79,103.13,100.84,103.09,300449,0
+SLAB.US,D,20200810,000000,103.01,103.01,100.525,101.04,276847,0
+SLAB.US,D,20200811,000000,101.71,103.98,101.17,101.53,347458,0
+SLAB.US,D,20200812,000000,102.68,103.615,101.43,103.11,227632,0
+SLAB.US,D,20200813,000000,103,103.42,100.29,101.21,221556,0
+SLAB.US,D,20200814,000000,100.67,101.415,99.435,100.57,187792,0
+SLAB.US,D,20200817,000000,100.12,102.93,100,101.76,242237,0
+SLAB.US,D,20200818,000000,102.1,102.845,101.41,101.62,164329,0
+SLAB.US,D,20200819,000000,101.75,102.81,100.71,101.41,140682,0
+SLAB.US,D,20200820,000000,100.07,101.04,98.42,98.78,197407,0
+SLAB.US,D,20200821,000000,98.84,98.84,97.61,98.41,246485,0
+SLAB.US,D,20200824,000000,99.83,100.19,98.8,99.83,266813,0
+SLAB.US,D,20200825,000000,100.46,102.3,99.74,102.15,231142,0
+SLAB.US,D,20200826,000000,102.21,102.37,101.26,101.98,170572,0
+SLAB.US,D,20200827,000000,102.71,102.71,100.32,101.58,162254,0
+SLAB.US,D,20200828,000000,102.05,103.49,100.96,103.35,204389,0
+SLAB.US,D,20200831,000000,103.1,103.86,102.41,102.41,302575,0
+SLAB.US,D,20200901,000000,102.68,105,101.36,104.85,211410,0
+SLAB.US,D,20200902,000000,105.03,107,105.03,106.7,151514,0
+SLAB.US,D,20200903,000000,105.51,105.51,98.82,99.67,240185,0
+SLAB.US,D,20200904,000000,100.08,100.8717,95.44,98.85,227593,0
+SLAB.US,D,20200908,000000,95.67,97.14,93.83,93.86,290539,0
+SLAB.US,D,20200909,000000,96.19,98.7351,94.355,98.15,344204,0
+SLAB.US,D,20200910,000000,99.38,99.62,95.42,95.64,171105,0
+SLAB.US,D,20200911,000000,96.79,97.395,94.62,95.05,166617,0
+SLAB.US,D,20200914,000000,96.66,97.58,96,96.87,163182,0
+SLAB.US,D,20200915,000000,98.81,99.04,97.41,98.34,161089,0
+SLAB.US,D,20200916,000000,99.08,100.755,98.065,99.51,283003,0
+SLAB.US,D,20200917,000000,97.15,99.19,96.26,98.47,208685,0
+SLAB.US,D,20200918,000000,99.71,99.71,94.18,96.17,644115,0
+SLAB.US,D,20200921,000000,94.25,94.86,92.19,94.76,296710,0
+SLAB.US,D,20200922,000000,95.41,95.64,92.76,95.42,196389,0
+SLAB.US,D,20200923,000000,95.32,96.05,93.61,93.65,220689,0
+SLAB.US,D,20200924,000000,93.92,95.95,92.92,95.11,173221,0
+SLAB.US,D,20200925,000000,94.42,97.1,93.83,96.7,201925,0
+SLAB.US,D,20200928,000000,98.15,99.05,97.78,98.37,210438,0
+SLAB.US,D,20200929,000000,98.34,99.01,97.5,98.07,132849,0
+SLAB.US,D,20200930,000000,97.75,99.1,97.265,97.85,182670,0
+SLAB.US,D,20201001,000000,98.6,100.24,97.755,99.07,219635,0
+SLAB.US,D,20201002,000000,96.39,98.09,96,96.13,226382,0
+SLAB.US,D,20201005,000000,97.07,98.59,96.1,98.51,186507,0
+SLAB.US,D,20201006,000000,98.74,101.27,96.94,97.2,433496,0
+SLAB.US,D,20201007,000000,96.91,99.34,96.91,98.99,403909,0
+SLAB.US,D,20201008,000000,100.52,101.9,99.98,101.39,157432,0
+SLAB.US,D,20201009,000000,102,106.72,102,106.65,312867,0
+SLAB.US,D,20201012,000000,107.44,107.79,105.995,106.38,207928,0
+SLAB.US,D,20201013,000000,105.57,106.18,104.02,105.51,197630,0
+SLAB.US,D,20201014,000000,105.76,105.92,104,104.37,118711,0
+SLAB.US,D,20201015,000000,102.99,105.14,102.08,104.89,161513,0
+SLAB.US,D,20201016,000000,105.13,106.07,104.165,104.92,225701,0
+SLAB.US,D,20201019,000000,105.55,106.6,104.53,104.65,247568,0
+SLAB.US,D,20201020,000000,105.29,105.7,103.84,104.26,116937,0
+SLAB.US,D,20201021,000000,104.53,105.275,102.955,103.01,146687,0
+SLAB.US,D,20201022,000000,103.79,106.29,102.43,104.74,390139,0
+SLAB.US,D,20201023,000000,105.34,105.91,104.56,105.08,152647,0
+SLAB.US,D,20201026,000000,103.81,104.94,101.11,101.94,215414,0
+SLAB.US,D,20201027,000000,102.66,103.22,99.47,99.93,258025,0
+SLAB.US,D,20201028,000000,95.75,98.67,94.77,96.89,578782,0
+SLAB.US,D,20201029,000000,96.97,105.99,96.78,104.53,621118,0
+SLAB.US,D,20201030,000000,103.68,103.68,100.995,102.46,369688,0
+SLAB.US,D,20201102,000000,103.85,104.83,100.65,101.91,232469,0
+SLAB.US,D,20201103,000000,103.07,104.81,102.1068,103.74,261306,0
+SLAB.US,D,20201104,000000,104.11,106.47,103.03,106.04,198205,0
+SLAB.US,D,20201105,000000,107.8,111.43,106.08,111.06,373684,0
+SLAB.US,D,20201106,000000,111.13,114.705,110.3366,114.11,309362,0
+SLAB.US,D,20201109,000000,119.34,121.27,115.46,115.68,405212,0
+SLAB.US,D,20201110,000000,114.64,116.42,112.57,112.95,300241,0
+SLAB.US,D,20201111,000000,114.59,116.08,112.76,115.25,263190,0
+SLAB.US,D,20201112,000000,115.31,115.94,111.83,113.4,308028,0
+SLAB.US,D,20201113,000000,115.58,115.95,112.44,112.74,173595,0
+SLAB.US,D,20201116,000000,113.43,114.62,112.27,113.67,236960,0
+SLAB.US,D,20201117,000000,112.56,112.84,111.23,111.85,176616,0
+SLAB.US,D,20201118,000000,112.02,113.99,108.65,109.07,283073,0
+SLAB.US,D,20201119,000000,108.8,112.27,108.68,112.08,264309,0
+SLAB.US,D,20201120,000000,111.26,113.21,110.93,111.4,247849,0
+SLAB.US,D,20201123,000000,112.39,113.34,111.48,113.07,152308,0
+SLAB.US,D,20201124,000000,114.4,115.7,112.71,115.05,207204,0
+SLAB.US,D,20201125,000000,114.85,115.02,113.07,113.39,207001,0
+SLAB.US,D,20201127,000000,114.73,115.62,113.73,115.18,117942,0
+SLAB.US,D,20201130,000000,114.79,117.36,114.495,117.21,262845,0
+SLAB.US,D,20201201,000000,118.44,119.67,117.02,119.45,394843,0
+SLAB.US,D,20201202,000000,118.76,119.83,118.19,119,269000,0
+SLAB.US,D,20201203,000000,119.67,120.3,118.92,119.34,175469,0
+SLAB.US,D,20201204,000000,120.4,123.645,119.85,123.44,235424,0
+SLAB.US,D,20201207,000000,123.74,124.49,121.97,122.3,177266,0
+SLAB.US,D,20201208,000000,121.77,122.88,120.105,122.54,175433,0
+SLAB.US,D,20201209,000000,122.13,123.31,120.17,121.22,414886,0
+SLAB.US,D,20201210,000000,119.99,122.99,119.93,121.52,175365,0
+SLAB.US,D,20201211,000000,120.87,121.85,118.45,119.97,168668,0
+SLAB.US,D,20201214,000000,121.3475,122.88,120.8,121.35,282109,0
+SLAB.US,D,20201215,000000,123.89,125.94,122.9,125.86,197095,0
+SLAB.US,D,20201216,000000,126.76,126.995,123.29,124.68,238441,0
+SLAB.US,D,20201217,000000,124.93,126.78,124.08,126.72,219810,0
+SLAB.US,D,20201218,000000,127.36,128.88,125.14,125.89,682694,0
+SLAB.US,D,20201221,000000,123.38,124.9,122.71,123.84,184207,0
+SLAB.US,D,20201222,000000,124.12,126.19,123.29,125.32,183686,0
+SLAB.US,D,20201223,000000,125.64,126.73,125.34,125.71,146959,0
+SLAB.US,D,20201224,000000,126.33,126.425,125.4,126.29,41475,0
+SLAB.US,D,20201228,000000,127.06,128.785,126.33,126.33,155539,0
+SLAB.US,D,20201229,000000,126.91,126.91,123.77,124.56,118540,0
+SLAB.US,D,20201230,000000,125.21,127.625,125.21,126.89,134860,0
+SLAB.US,D,20201231,000000,126.8,128.22,125.8538,127.34,161033,0
+SLAB.US,D,20210104,000000,127.88,131.19,124.76,126.35,291337,0
+SLAB.US,D,20210105,000000,126.48,128.82,125.015,127.97,260698,0
+SLAB.US,D,20210106,000000,128.39,135.18,127.72,132.88,344059,0
+SLAB.US,D,20210107,000000,132.59,135.86,130,135.26,903444,0
+SLAB.US,D,20210108,000000,136.54,139.41,134,135.3,180169,0
+SLAB.US,D,20210111,000000,133.87,137.01,133.87,135.82,451928,0
+SLAB.US,D,20210112,000000,136.92,137.03,133.1,133.6,369222,0
+SLAB.US,D,20210113,000000,134,134.93,133.25,133.63,133516,0
+SLAB.US,D,20210114,000000,134.38,136.84,134.34,135.45,228157,0
+SLAB.US,D,20210115,000000,134.75,137.15,133.22,136.03,356385,0
+SLAB.US,D,20210119,000000,138.12,141.515,137.71,140.47,278110,0
+SLAB.US,D,20210120,000000,141.89,144.56,139.39,141.85,321514,0
+SLAB.US,D,20210121,000000,143.63,144.68,140.65,142.64,326047,0
+SLAB.US,D,20210122,000000,141.28,142.93,140.585,142.36,208271,0
+SLAB.US,D,20210125,000000,143.41,144.33,139.85,142.04,331480,0
+SLAB.US,D,20210126,000000,143.69,143.9,139.11,139.99,192520,0
+SLAB.US,D,20210127,000000,136.92,137.1944,130.495,131.53,347932,0
+SLAB.US,D,20210128,000000,136.19,137.99,132.24,133.85,302880,0
+SLAB.US,D,20210129,000000,134.23,135.61,130.68,131.17,306986,0
+SLAB.US,D,20210201,000000,132.3,137.94,132.3,137.35,226868,0
+SLAB.US,D,20210202,000000,139.06,140,136.99,138.77,492143,0
+SLAB.US,D,20210203,000000,137.38,138.78,133.26,134.9,478453,0
+SLAB.US,D,20210204,000000,137.24,141.58,134.7,140.76,442638,0
+SLAB.US,D,20210205,000000,142.23,143.28,138.66,139.46,334299,0
+SLAB.US,D,20210208,000000,139.94,145.92,138.9,145.77,269286,0
+SLAB.US,D,20210209,000000,144.4,146.63,142.23,145.34,195174,0
+SLAB.US,D,20210210,000000,146.99,148,143.89,146.82,229391,0
+SLAB.US,D,20210211,000000,148.05,151.27,147.77,151.14,280884,0
+SLAB.US,D,20210212,000000,150.94,154.66,148.77,154.34,194630,0
+SLAB.US,D,20210216,000000,153.19,157.63,149.2579,153.75,354015,0
+SLAB.US,D,20210217,000000,150.87,154.34,148.545,150.06,371233,0
+SLAB.US,D,20210218,000000,149.12,150.31,146.595,147.46,276662,0
+SLAB.US,D,20210219,000000,149.24,163.43,149.24,162.84,948060,0
+SLAB.US,D,20210222,000000,160.77,163.04,159.302,162.11,473697,0
+SLAB.US,D,20210223,000000,159.84,161.93,154.66,158.4,491388,0
+SLAB.US,D,20210224,000000,159.6,162.575,154.54,162.53,461930,0
+SLAB.US,D,20210225,000000,160.21,162.25,153.505,153.88,334911,0
+SLAB.US,D,20210226,000000,156.18,158.935,152.5,155.74,342650,0
+SLAB.US,D,20210301,000000,158.32,162.35,155.52,162.1,280235,0
+SLAB.US,D,20210302,000000,162.33,162.9,156.2,156.21,268359,0
+SLAB.US,D,20210303,000000,156.68,160.29,150.44,151.18,338836,0
+SLAB.US,D,20210304,000000,151.14,151.54,138.73,139.97,691843,0
+SLAB.US,D,20210305,000000,143.81,146.04,137.5606,145.98,488340,0
+SLAB.US,D,20210308,000000,145.47,146.75,137,137.23,408437,0
+SLAB.US,D,20210309,000000,141.48,146.285,141.11,144.19,430584,0
+SLAB.US,D,20210310,000000,147.25,148.4,141.01,141.85,707678,0
+SLAB.US,D,20210311,000000,145.69,148.75,144.925,148.25,422128,0
+SLAB.US,D,20210312,000000,146.35,148.65,144.285,148.36,285013,0
+SLAB.US,D,20210315,000000,148.71,149.55,146.98,148.99,366467,0
+SLAB.US,D,20210316,000000,150.48,153.35,148.49,149.54,354013,0
+SLAB.US,D,20210317,000000,148.13,151.97,146.3,151.15,351497,0
+SLAB.US,D,20210318,000000,148.25,149.19,142.15,142.29,285867,0
+SLAB.US,D,20210319,000000,141.61,145.88,140.42,143.61,668200,0
+SLAB.US,D,20210322,000000,145.76,147.76,143.7,145.55,187476,0
+SLAB.US,D,20210323,000000,145.1,145.1,138.27,138.83,264894,0
+SLAB.US,D,20210324,000000,141.5,142.14,136.34,136.49,239533,0
+SLAB.US,D,20210325,000000,133.69,137.7,131.44,136.98,270824,0
+SLAB.US,D,20210326,000000,136.67,142.9,136.67,142.83,236154,0
+SLAB.US,D,20210329,000000,140.76,141.79,136.19,137.6,296069,0
+SLAB.US,D,20210330,000000,136.98,140.28,136.2,137.36,273778,0
+SLAB.US,D,20210331,000000,138.76,142.93,138.15,141.07,295173,0
+SLAB.US,D,20210401,000000,143.86,147.92,143.86,147.92,205169,0
+SLAB.US,D,20210405,000000,150.87,151.3,147.32,149.75,228382,0
+SLAB.US,D,20210406,000000,148.58,150.94,146.39,147.32,136206,0
+SLAB.US,D,20210407,000000,147.69,148.985,144.14,144.98,188687,0
+SLAB.US,D,20210408,000000,146.5,148.57,144.4,148.3,240659,0
+SLAB.US,D,20210409,000000,146.71,148.12,145.63,147.1,162211,0
+SLAB.US,D,20210412,000000,146.24,146.51,143.91,146.07,187933,0
+SLAB.US,D,20210413,000000,146.82,147.98,144.015,145.97,333636,0
+SLAB.US,D,20210414,000000,145.39,148.9,144.32,144.61,183375,0
+SLAB.US,D,20210415,000000,146.6,150.39,145.5,149.99,285971,0
+SLAB.US,D,20210416,000000,150.17,151.57,148.68,149.36,216675,0
+SLAB.US,D,20210419,000000,148.09,149.375,144.36,145.88,239005,0
+SLAB.US,D,20210420,000000,145.25,145.88,141.5,142.53,190982,0
+SLAB.US,D,20210421,000000,142.24,147.99,142.24,147.95,274784,0
+SLAB.US,D,20210422,000000,148.42,149.22,144.24,144.65,305238,0
+SLAB.US,D,20210423,000000,162.28,162.28,152.45,154.6,1313950,0
+SLAB.US,D,20210426,000000,154.27,158.5232,154.01,154.48,325383,0
+SLAB.US,D,20210427,000000,155.51,155.94,150.43,150.63,386573,0
+SLAB.US,D,20210428,000000,150.45,156.3366,146.79,149.61,286540,0
+SLAB.US,D,20210429,000000,142.895,147.87,141.5471,145.52,504275,0
+SLAB.US,D,20210430,000000,142.56,143.7,140.57,140.95,443783,0
+SLAB.US,D,20210503,000000,142.29,142.31,136.52,136.77,336144,0
+SLAB.US,D,20210504,000000,134.84,135.76,131.78,133.34,395004,0
+SLAB.US,D,20210505,000000,134,135.65,132.05,132.9,244660,0
+SLAB.US,D,20210506,000000,132.13,132.95,129.41,132.81,244350,0
+SLAB.US,D,20210507,000000,134.51,136.455,133.555,135.22,331069,0
+SLAB.US,D,20210510,000000,133.85,133.91,127.29,127.5,410703,0
+SLAB.US,D,20210511,000000,121.1816,130.79,121.1816,129.25,356022,0
+SLAB.US,D,20210512,000000,126.74,128.325,122.47,122.93,469240,0
+SLAB.US,D,20210513,000000,125.36,127.25,122.57,123.38,443188,0
+SLAB.US,D,20210514,000000,124.77,126.69,122.83,125.28,494519,0
+SLAB.US,D,20210517,000000,123.29,125.28,122.52,124.42,340710,0
+SLAB.US,D,20210518,000000,125.29,126.69,124.1,124.2,374539,0
+SLAB.US,D,20210519,000000,120.15,127.26,120.15,126.3,310030,0
+SLAB.US,D,20210520,000000,127.83,129.37,126.33,128.69,385186,0
+SLAB.US,D,20210521,000000,130.11,130.86,128.57,129.14,289872,0
+SLAB.US,D,20210524,000000,130.39,132.58,128.1,132.09,274168,0
+SLAB.US,D,20210525,000000,133.1,133.715,131.33,132.4,330709,0
+SLAB.US,D,20210526,000000,132.45,134.53,132.215,134.17,213793,0
+SLAB.US,D,20210527,000000,134.29,137.75,134.25,135.88,326914,0
+SLAB.US,D,20210528,000000,136.64,137.63,135.99,136.56,170728,0
+SLAB.US,D,20210601,000000,137.21,137.93,133.995,135.93,193030,0
+SLAB.US,D,20210602,000000,135.55,136.78,133.605,135.39,217658,0
+SLAB.US,D,20210603,000000,133.86,134.67,132.6,132.75,201497,0
+SLAB.US,D,20210604,000000,134.24,136.69,133.42,135.18,231135,0
+SLAB.US,D,20210607,000000,134.87,135.37,133.1,134.36,211354,0
+SLAB.US,D,20210608,000000,135.53,136.3,132.76,134.6,180812,0
+SLAB.US,D,20210609,000000,135.56,135.58,133.69,134.21,231895,0
+SLAB.US,D,20210610,000000,134.65,137.62,133.565,137.4,250754,0
+SLAB.US,D,20210611,000000,138,138.94,136.84,138.89,165042,0
+SLAB.US,D,20210614,000000,139.05,142.5,137.45,142.36,361585,0
+SLAB.US,D,20210615,000000,141.98,143.72,140.48,141.05,260973,0
+SLAB.US,D,20210616,000000,141.52,142.4,138.28,140.08,249741,0
+SLAB.US,D,20210617,000000,139.45,143.65,139.45,142.24,386330,0
+SLAB.US,D,20210618,000000,140.85,143.72,137.61,140.97,956692,0
+SLAB.US,D,20210621,000000,141.47,141.535,138.84,141.3,319447,0
+SLAB.US,D,20210622,000000,140.77,143.08,140.45,143.02,230368,0
+SLAB.US,D,20210623,000000,143.73,145.05,143.22,144.45,392338,0
+SLAB.US,D,20210624,000000,146.24,147.57,145.19,147.31,337500,0
+SLAB.US,D,20210625,000000,147.81,148.72,146.54,147,385599,0
+SLAB.US,D,20210628,000000,148.17,151.74,146.98,151.35,303104,0
+SLAB.US,D,20210629,000000,151.27,153.42,150.69,153.23,262962,0
+SLAB.US,D,20210630,000000,153.5,154.14,151.94,153.25,324626,0
+SLAB.US,D,20210701,000000,153.27,154,151.21,151.8,338639,0
+SLAB.US,D,20210702,000000,152.88,152.88,151.03,152.58,137845,0
+SLAB.US,D,20210706,000000,152.95,152.98,150.06,152.56,195105,0
+SLAB.US,D,20210707,000000,152.98,153.69,148.74,149.91,205176,0
+SLAB.US,D,20210708,000000,146.79,148.09,145,146.49,315551,0
+SLAB.US,D,20210709,000000,147.23,150.21,146.21,149.43,219166,0
+SLAB.US,D,20210712,000000,150.22,150.6,147.865,149.75,182760,0
+SLAB.US,D,20210713,000000,148.49,149.58,146.87,148.69,158128,0
+SLAB.US,D,20210714,000000,150.4,151.47,146.67,147.35,228052,0
+SLAB.US,D,20210715,000000,146.85,146.85,143,144.32,215471,0
+SLAB.US,D,20210716,000000,145.42,146.5,140.07,140.23,295292,0
+SLAB.US,D,20210719,000000,136.465,141.125,136.465,140.54,190394,0
+SLAB.US,D,20210720,000000,141.74,144.19,139.95,143.18,291860,0
+SLAB.US,D,20210721,000000,143.93,147.665,140.8325,147.66,259659,0
+SLAB.US,D,20210722,000000,146.4,147.52,143.91,144.11,285108,0
+SLAB.US,D,20210723,000000,144.18,145.87,143.29,145.65,200227,0
+SLAB.US,D,20210726,000000,145.2,146.575,142.51,142.9,248684,0
+SLAB.US,D,20210727,000000,141.81,141.81,135.26,138.04,382542,0
+SLAB.US,D,20210728,000000,134.54,143.52,134.54,142.45,311501,0
+SLAB.US,D,20210729,000000,141.46,145.48,141.27,144.45,352489,0
+SLAB.US,D,20210730,000000,143.04,149.06,143.04,148.99,316066,0
+SLAB.US,D,20210802,000000,155.13,157.16,154.21,155.03,795762,0
+SLAB.US,D,20210803,000000,155.97,157.25,154.49,155.9,591508,0
+SLAB.US,D,20210804,000000,155.75,157.91,155.145,157.17,374174,0
+SLAB.US,D,20210805,000000,158.36,159.54,157.07,158.03,346959,0
+SLAB.US,D,20210806,000000,156.77,158.93,156.77,157.7,323235,0
+SLAB.US,D,20210809,000000,158.4,158.4,155.73,156.52,274523,0
+SLAB.US,D,20210810,000000,157.22,159.11,155.35,158.65,308120,0
+SLAB.US,D,20210811,000000,159.05,159.05,156.38,158.63,296733,0
+SLAB.US,D,20210812,000000,158.38,158.38,156.5,157.42,249293,0
+SLAB.US,D,20210813,000000,157.31,158.76,156.98,158.64,226032,0
+SLAB.US,D,20210816,000000,157.74,158.18,156.7,157.79,390171,0
+SLAB.US,D,20210817,000000,156.47,157.26,154.7,155.64,679199,0
+SLAB.US,D,20210818,000000,155.3,157.12,154.21,155.11,592789,0
+SLAB.US,D,20210819,000000,154.82,157.29,154,155.25,443180,0
+SLAB.US,D,20210820,000000,155.33,158,155.01,157.78,558304,0
+SLAB.US,D,20210823,000000,158,159.05,157.21,158,782091,0
+SLAB.US,D,20210824,000000,158.67,159.29,157.75,157.88,711508,0
+SLAB.US,D,20210825,000000,158.41,159.49,158.06,158.7,722079,0
+SLAB.US,D,20210826,000000,158.7,159.19,158,158.65,573101,0
+SLAB.US,D,20210827,000000,159,160.14,158.75,160.09,888617,0
+SLAB.US,D,20210830,000000,160.36,160.6,159.37,160.15,678698,0
+SLAB.US,D,20210831,000000,160.89,160.89,156.21,157.62,735951,0
+SLAB.US,D,20210901,000000,157.66,160.73,156.44,159,1164322,0
+SLAB.US,D,20210902,000000,160.27,160.27,156.96,157.79,894025,0
+SLAB.US,D,20210903,000000,157.2,158.52,156.63,156.82,290752,0
+SLAB.US,D,20210907,000000,156.56,157.74,147.98,148.03,951897,0
+SLAB.US,D,20210908,000000,147.37,149.5,143.48,143.79,516650,0
+SLAB.US,D,20210909,000000,143.64,146.7,143.06,144.51,337867,0
+SLAB.US,D,20210910,000000,145.33,147.83,144.13,144.16,356832,0
+SLAB.US,D,20210913,000000,145.15,146.48,144,145.57,411902,0
+SLAB.US,D,20210914,000000,146.31,146.31,143.05,143.54,201381,0
+SLAB.US,D,20210915,000000,143.15,144.58,142.68,144.55,332724,0
+SLAB.US,D,20210916,000000,143.67,147.55,142.84,146.67,249770,0
+SLAB.US,D,20210917,000000,146.81,146.81,143.6,144.17,648053,0
+SLAB.US,D,20210920,000000,141.29,143.32,139.305,141.19,332858,0
+SLAB.US,D,20210921,000000,141.85,142.54,139.54,141.02,246565,0
+SLAB.US,D,20210922,000000,141.18,145.79,141.18,145.42,300071,0
+SLAB.US,D,20210923,000000,146.28,148.6,145.5,146.82,239750,0
+SLAB.US,D,20210924,000000,145.56,147.39,145.29,146.12,155150,0
+SLAB.US,D,20210927,000000,144.85,147.165,143.74,146.14,243634,0
+SLAB.US,D,20210928,000000,143.96,144.48,140.1,140.8,611891,0
+SLAB.US,D,20210929,000000,140.21,141.69,139.28,140.58,577061,0
+SLAB.US,D,20210930,000000,141.73,142.76,140.15,140.16,231416,0
+SLAB.US,D,20211001,000000,141.05,142.365,138.72,140.34,257939,0
+SLAB.US,D,20211004,000000,139.68,140.75,136.45,136.83,264445,0
+SLAB.US,D,20211005,000000,138.03,139.06,137.3,137.43,201588,0
+SLAB.US,D,20211006,000000,135.66,138.085,135.05,136.54,424891,0
+SLAB.US,D,20211007,000000,137.28,140.77,137.28,139.19,285625,0
+SLAB.US,D,20211008,000000,139.16,140.24,138.23,138.84,176984,0
+SLAB.US,D,20211011,000000,138.25,140.5,138.25,138.52,188463,0
+SLAB.US,D,20211012,000000,139.41,139.82,137.56,138.58,178020,0
+SLAB.US,D,20211013,000000,139.06,140.59,139.06,139.9,212047,0
+SLAB.US,D,20211014,000000,142.44,147.3,141.87,144.98,180482,0
+SLAB.US,D,20211015,000000,146.85,147.94,145.273,146.69,272993,0
+SLAB.US,D,20211018,000000,145.51,148.6,145.17,148.21,182321,0
+SLAB.US,D,20211019,000000,148.91,150.69,146.92,149.45,359537,0
+SLAB.US,D,20211020,000000,149.36,150.5,149.13,149.71,152605,0
+SLAB.US,D,20211021,000000,149.13,152.79,147.28,152.63,143279,0
+SLAB.US,D,20211022,000000,152.62,154.1,150.93,151.51,126424,0
+SLAB.US,D,20211025,000000,151.37,154.37,151.37,153.44,102510,0
+SLAB.US,D,20211026,000000,154.9,155.3,153.39,154.86,335112,0
+SLAB.US,D,20211027,000000,162.28,189.39,161.2141,184.06,2459748,0
+SLAB.US,D,20211028,000000,188.45,193.66,178.78,186.3,1083651,0
+SLAB.US,D,20211029,000000,185.96,191.99,185,188.76,565017,0
+SLAB.US,D,20211101,000000,188.36,193.515,185.69,193.17,433900,0
+SLAB.US,D,20211102,000000,191.96,199.46,191.355,198.53,629240,0
+SLAB.US,D,20211103,000000,199.59,200.97,195.34,198.95,449755,0
+SLAB.US,D,20211104,000000,200,204.79,199.53,203,467273,0
+SLAB.US,D,20211105,000000,205.73,207.14,199.2,200.06,382206,0
+SLAB.US,D,20211108,000000,201.27,205.62,200.67,202.62,318002,0
+SLAB.US,D,20211109,000000,203.49,205.71,198.06,198.39,295607,0
+SLAB.US,D,20211110,000000,196.5,199.96,194.195,195.11,360306,0
+SLAB.US,D,20211111,000000,197.28,203.13,197.28,202.38,449366,0
+SLAB.US,D,20211112,000000,205.23,206.38,202.72,202.98,200517,0
+SLAB.US,D,20211115,000000,204.17,208,203.38,206.94,243303,0
+SLAB.US,D,20211116,000000,205.45,210.98,204.47,210.1,288995,0
+SLAB.US,D,20211117,000000,209.15,210.22,205.425,206.13,294515,0
+SLAB.US,D,20211118,000000,207.8,209.98,203.491,204.36,461630,0
+SLAB.US,D,20211119,000000,204,208.28,204,205.25,279212,0
+SLAB.US,D,20211122,000000,206.51,209.6,198.18,198.91,484552,0
+SLAB.US,D,20211123,000000,199.9,204.52,196.11,198.01,481863,0
+SLAB.US,D,20211124,000000,195.4,198.87,194.23,197.77,352662,0
+SLAB.US,D,20211126,000000,193.3,197.16,192.18,192.64,184057,0
+SLAB.US,D,20211129,000000,195.46,198.72,193.35,198.03,321286,0
+SLAB.US,D,20211130,000000,196.47,199.79,194.69,196.27,458261,0
+SLAB.US,D,20211201,000000,199.39,202.21,189.6589,195.48,336112,0
+SLAB.US,D,20211202,000000,195.16,199.61,193.95,197.57,319763,0
+SLAB.US,D,20211203,000000,199.34,202.02,190.66,193.14,405419,0
+SLAB.US,D,20211206,000000,194.45,195.35,187.32,193.29,464997,0
+SLAB.US,D,20211207,000000,195.9807,203.39,195.84,202.36,305151,0
+SLAB.US,D,20211208,000000,200.75,205.3,198.915,204.77,251038,0
+SLAB.US,D,20211209,000000,202.2,206.84,198.59,201.13,214214,0
+SLAB.US,D,20211210,000000,203.86,204.8276,199.935,201.39,258542,0
+SLAB.US,D,20211213,000000,201.06,203.055,199.18,199.78,396530,0
+SLAB.US,D,20211214,000000,196.81,199.68,195.12,197.58,287391,0
+SLAB.US,D,20211215,000000,198.41,203.689,193.36,203.44,311160,0
+SLAB.US,D,20211216,000000,203.26,204.29,194.55,196.91,332929,0
+SLAB.US,D,20211217,000000,195.82,200.45,194.02,197.87,1432030,0
+SLAB.US,D,20211220,000000,194.46,198.82,192.99,196.15,277493,0
+SLAB.US,D,20211221,000000,202.25,203.98,197.15,198.33,201354,0
+SLAB.US,D,20211222,000000,196.76,201.78,196.155,201.78,230904,0
+SLAB.US,D,20211223,000000,202.45,207.3398,201.39,205.13,228113,0
+SLAB.US,D,20211227,000000,205.3,209.24,205.02,208.07,230704,0
+SLAB.US,D,20211228,000000,208.64,209.47,204.69,204.97,257442,0
+SLAB.US,D,20211229,000000,205.54,207.96,203.51,206.99,193801,0
+SLAB.US,D,20211230,000000,207.24,210.7,206.06,206.19,227202,0
+SLAB.US,D,20211231,000000,206.1,208.91,205.75,206.42,178585,0
+SLAB.US,D,20220103,000000,207.74,211.982,202.04,204.51,328733,0
+SLAB.US,D,20220104,000000,204.81,207.07,199.09,205.34,267206,0
+SLAB.US,D,20220105,000000,205.03,206.16,196.12,196.69,398248,0
+SLAB.US,D,20220106,000000,196.25,200.1199,194.365,197.27,340506,0
+SLAB.US,D,20220107,000000,196.55,198.22,187.27,188.53,452598,0
+SLAB.US,D,20220110,000000,184.64,188.05,181.73,187.68,399117,0
+SLAB.US,D,20220111,000000,187.65,191.53,185.7,188.86,259238,0
+SLAB.US,D,20220112,000000,191.56,193.18,188.21,189.5,227361,0
+SLAB.US,D,20220113,000000,191.66,194.76,185.79,186.5,285364,0
+SLAB.US,D,20220114,000000,184.68,189.53,184.18,187.31,195755,0
+SLAB.US,D,20220118,000000,183.81,184.25,174.51,175.27,425229,0
+SLAB.US,D,20220119,000000,176.33,179.93,167.3,167.4,334646,0
+SLAB.US,D,20220120,000000,168.2,170.46,162.83,162.94,307026,0
+SLAB.US,D,20220121,000000,160.98,168.68,160.92,162.3,408437,0
+SLAB.US,D,20220124,000000,159.79,165.51,153.87,165.3,300970,0
+SLAB.US,D,20220125,000000,161.9,161.9,155.08,156.68,257367,0
+SLAB.US,D,20220126,000000,161.41,164.88,156.17,158.32,274071,0
+SLAB.US,D,20220127,000000,160.86,162.08,150.59,150.64,548876,0
+SLAB.US,D,20220128,000000,150.86,156.09,146.95,156.06,280824,0
+SLAB.US,D,20220131,000000,156.93,165.48,156.655,165.19,402760,0
+SLAB.US,D,20220201,000000,165.24,165.98,161.93,165.42,580417,0
+SLAB.US,D,20220202,000000,180.89,183,164.31,170.27,883716,0
+SLAB.US,D,20220203,000000,165.26,167.38,159.56,159.92,399636,0
+SLAB.US,D,20220204,000000,157.73,162.6,155.93,160.06,347781,0
+SLAB.US,D,20220207,000000,159.2,162.33,155.43,155.65,436898,0
+SLAB.US,D,20220208,000000,154.42,160.86,154.03,160.44,362894,0
+SLAB.US,D,20220209,000000,163.22,164.35,160.44,163.27,252194,0
+SLAB.US,D,20220210,000000,158.55,163.55,155.39,156.4,293283,0
+SLAB.US,D,20220211,000000,157.1,157.97,147.72,149.62,326171,0
+SLAB.US,D,20220214,000000,150.75,155.33,148.22,152.37,278811,0
+SLAB.US,D,20220215,000000,155.13,161.46,155.13,160.97,303162,0
+SLAB.US,D,20220216,000000,157.98,160.79,157.03,160.41,303687,0
+SLAB.US,D,20220217,000000,157.74,158.485,152.27,152.41,290623,0
+SLAB.US,D,20220218,000000,152.25,154.77,149.09,151.16,258482,0
+SLAB.US,D,20220222,000000,148.95,153.39,148.82,150.4,323683,0
+SLAB.US,D,20220223,000000,151.91,152.71,146.545,146.92,300019,0
+SLAB.US,D,20220224,000000,141.66,154.16,141.19,153.91,401046,0
+SLAB.US,D,20220225,000000,154.39,154.39,150.4,153.76,318354,0
+SLAB.US,D,20220228,000000,152.26,155.72,150.66,153.71,371680,0
+SLAB.US,D,20220301,000000,152.79,153.97,146.45,148.55,739278,0
+SLAB.US,D,20220302,000000,150.35,150.88,146.24,147.47,698663,0
+SLAB.US,D,20220303,000000,148.91,148.91,143.43,144.68,463305,0
+SLAB.US,D,20220304,000000,142.82,145.06,138.7,140.53,532827,0
+SLAB.US,D,20220307,000000,143.06,143.06,137.93,138.76,619464,0
+SLAB.US,D,20220308,000000,139.17,146.94,138.6275,141.34,548198,0
+SLAB.US,D,20220309,000000,145,145.635,140.35,141.02,580808,0
+SLAB.US,D,20220310,000000,137.84,143.915,137.59,140.73,419829,0
+SLAB.US,D,20220311,000000,142.99,142.99,137.41,137.68,474593,0
+SLAB.US,D,20220314,000000,137.15,137.51,130.96,133.8,586361,0
+SLAB.US,D,20220315,000000,134.71,140.12,132.9,139.82,671106,0
+SLAB.US,D,20220316,000000,141.87,147.01,140.86,146.83,440972,0
+SLAB.US,D,20220317,000000,145.27,149.94,143.14,149.94,514979,0
+SLAB.US,D,20220318,000000,147.43,155.52,147.43,155.35,1130161,0
+SLAB.US,D,20220321,000000,154.67,155.78,151.14,153.01,541691,0
+SLAB.US,D,20220322,000000,152.43,153.91,149.96,152.56,339897,0
+SLAB.US,D,20220323,000000,151.33,152.93,148.7,149.19,389121,0
+SLAB.US,D,20220324,000000,150.95,153.73,147.46,153.46,396944,0
+SLAB.US,D,20220325,000000,153.66,153.66,149.74,152.03,270370,0
+SLAB.US,D,20220328,000000,151.35,153.97,148.295,152.31,243970,0
+SLAB.US,D,20220329,000000,155.11,158.22,154.02,157.29,317290,0
+SLAB.US,D,20220330,000000,155.94,157.91,150.61,151.91,302647,0
+SLAB.US,D,20220331,000000,151.68,153.48,149.83,150.2,341093,0
+SLAB.US,D,20220401,000000,150.71,151.74,146.47,148.84,335153,0
+SLAB.US,D,20220404,000000,149.62,152.31,149.62,151.37,185443,0
+SLAB.US,D,20220405,000000,149.62,150.63,142.59,143.15,308871,0
+SLAB.US,D,20220406,000000,140.48,141.8,137.99,139.11,616397,0
+SLAB.US,D,20220407,000000,138.34,143.13,137.705,140.84,585414,0
+SLAB.US,D,20220408,000000,139.4,140.3,136.76,136.94,458549,0
+SLAB.US,D,20220411,000000,135.04,138.49,132.94,133.21,629407,0
+SLAB.US,D,20220412,000000,136.42,138.125,133.47,133.86,502342,0
+SLAB.US,D,20220413,000000,134.06,138.65,133.0501,138.01,463772,0
+SLAB.US,D,20220414,000000,138.53,138.92,132.48,132.73,235272,0
+SLAB.US,D,20220418,000000,132,135.43,131.92,134.6,249559,0
+SLAB.US,D,20220419,000000,133.96,136.185,133.01,135.09,366506,0
+SLAB.US,D,20220420,000000,137.9,138.5,132.865,133.23,230212,0
+SLAB.US,D,20220421,000000,135.28,136.235,129.12,129.85,449283,0
+SLAB.US,D,20220422,000000,129.6,130.95,126.57,127.22,310293,0
+SLAB.US,D,20220425,000000,126.58,130.71,124.7793,130.62,423028,0
+SLAB.US,D,20220426,000000,129.6,129.95,126.24,127.28,589300,0
+SLAB.US,D,20220427,000000,131.51,141.49,131.51,132.6,1169454,0
+SLAB.US,D,20220428,000000,135.6,138.66,131.295,138.12,418275,0
+SLAB.US,D,20220429,000000,136.21,141.24,134.34,134.91,325898,0
+SLAB.US,D,20220502,000000,135.08,141.16,135.08,140.94,360599,0
+SLAB.US,D,20220503,000000,140.24,141.64,137.78,139.11,294816,0
+SLAB.US,D,20220504,000000,139,144.1,136.45,143.69,411555,0
+SLAB.US,D,20220505,000000,140.83,140.94,137.37,139.03,504402,0
+SLAB.US,D,20220506,000000,138.18,141.08,134.76,138.9,452359,0
+SLAB.US,D,20220509,000000,136.42,140.53,134.615,135.47,541321,0
+SLAB.US,D,20220510,000000,138.36,141.07,135.52,139.28,463669,0
+SLAB.US,D,20220511,000000,137.98,141.91,135.72,136.08,429898,0
+SLAB.US,D,20220512,000000,135.25,140.08,133.75,137.45,648272,0
+SLAB.US,D,20220513,000000,139.76,144.51,138.92,143.62,332335,0
+SLAB.US,D,20220516,000000,142.43,143,138.78,139.55,375029,0
+SLAB.US,D,20220517,000000,142.35,144.71,140.14,142.14,382396,0
+SLAB.US,D,20220518,000000,139.15,142.33,137.7,138.5,470794,0
+SLAB.US,D,20220519,000000,137.77,142.44,137.04,139.33,376837,0
+SLAB.US,D,20220520,000000,141.72,141.88,135.8,140.45,537960,0
+SLAB.US,D,20220523,000000,139.67,141.08,137.11,139.08,464605,0
+SLAB.US,D,20220524,000000,136.61,139.28,134.404,137.93,420248,0
+SLAB.US,D,20220525,000000,136.8,142.16,136.8,141.48,396735,0
+SLAB.US,D,20220526,000000,142.13,149.175,141.515,147.99,365208,0
+SLAB.US,D,20220527,000000,149.9,153.84,148.94,153.41,263468,0
+SLAB.US,D,20220531,000000,152.33,153.68,148.43,149.16,531292,0
+SLAB.US,D,20220601,000000,149.82,151.47,146.77,148.32,441250,0
+SLAB.US,D,20220602,000000,147.74,152.66,147.74,152.52,253200,0
+SLAB.US,D,20220603,000000,149.71,151.26,147.8,148.48,219125,0
+SLAB.US,D,20220606,000000,149.38,152.33,148.82,149.72,309339,0
+SLAB.US,D,20220607,000000,147.58,151,147.05,150.53,236442,0
+SLAB.US,D,20220608,000000,150.45,150.91,146.62,147.03,233274,0
+SLAB.US,D,20220609,000000,144.82,149.22,142.85,143.01,355249,0
+SLAB.US,D,20220610,000000,140.28,143.29,138.1132,139.85,296843,0
+SLAB.US,D,20220613,000000,136.12,138.27,133.12,133.9,496322,0
+SLAB.US,D,20220614,000000,134.73,138.625,133.36,138.36,476316,0
+SLAB.US,D,20220615,000000,140.1,142.92,137.98,141.12,422021,0
+SLAB.US,D,20220616,000000,137.15,138.1,130.061,131.21,595347,0
+SLAB.US,D,20220617,000000,132.06,137.35,131.87,135.7,866914,0
+SLAB.US,D,20220621,000000,138.46,140.69,136.29,139.55,358802,0
+SLAB.US,D,20220622,000000,137.17,140.55,136.16,140.34,356024,0
+SLAB.US,D,20220623,000000,141.48,141.6,138.68,140.25,255849,0
+SLAB.US,D,20220624,000000,141.37,145.76,141.37,145.08,661399,0
+SLAB.US,D,20220627,000000,146.86,146.94,143.64,144.97,198573,0
+SLAB.US,D,20220628,000000,144.88,147.84,143.34,143.58,182597,0
+SLAB.US,D,20220629,000000,142.2,142.6,139.08,140.91,394373,0
+SLAB.US,D,20220630,000000,138.92,141.5,138.15,140.22,328274,0
+SLAB.US,D,20220701,000000,138.7,138.8,128.01,128.39,710911,0
+SLAB.US,D,20220705,000000,123.47,126.28,114.52,119.29,1086539,0
+SLAB.US,D,20220706,000000,119.4,122.575,117.78,121.33,545779,0
+SLAB.US,D,20220707,000000,122.72,128.6,122.72,127.47,415957,0
+SLAB.US,D,20220708,000000,126.23,129.17,125.07,128.8,250955,0
+SLAB.US,D,20220711,000000,126.52,126.76,123.82,124.19,216534,0
+SLAB.US,D,20220712,000000,124.67,126.35,122.5,124.75,240314,0
+SLAB.US,D,20220713,000000,121.97,126.035,121.01,124.66,153396,0
+SLAB.US,D,20220714,000000,124.08,128.53,123.19,127.9,226240,0
+SLAB.US,D,20220715,000000,130,130.26,127.62,129.81,255980,0
+SLAB.US,D,20220718,000000,131.5,132.18,128.03,128.51,152368,0
+SLAB.US,D,20220719,000000,130.28,136.97,129.69,136.92,302619,0
+SLAB.US,D,20220720,000000,136.81,143.116,135.98,142.72,558688,0
+SLAB.US,D,20220721,000000,143.68,144.2,140.91,144.19,203210,0
+SLAB.US,D,20220722,000000,143.83,143.83,138.8,140.34,307518,0
+SLAB.US,D,20220725,000000,139.66,139.66,137.03,139.08,223871,0
+SLAB.US,D,20220726,000000,138.07,140.69,137.99,138.54,276590,0
+SLAB.US,D,20220727,000000,146.57,149.84,140.25,149.25,624815,0
+SLAB.US,D,20220728,000000,147.25,148.6,142.45,147.69,395871,0
+SLAB.US,D,20220729,000000,146.91,148.75,145.7,147.48,305327,0
+SLAB.US,D,20220801,000000,146.14,150.98,146.14,148.74,329577,0
+SLAB.US,D,20220802,000000,147.24,152.25,147.24,150.01,245096,0
+SLAB.US,D,20220803,000000,149.8,153.21,149.61,152.47,292441,0
+SLAB.US,D,20220804,000000,152.58,154.69,151.99,154.28,377210,0
+SLAB.US,D,20220805,000000,152.27,154.79,149.3,152.3,207563,0
+SLAB.US,D,20220808,000000,151.62,152.88,147.57,150.68,217533,0
+SLAB.US,D,20220809,000000,148.38,149.21,140.61,141.62,401938,0
+SLAB.US,D,20220810,000000,144.8,147.409,142.67,146.61,259582,0
+SLAB.US,D,20220811,000000,146,147.45,143.21,143.38,395828,0
+SLAB.US,D,20220812,000000,144.48,147.415,143.66,146.84,252028,0
+SLAB.US,D,20220815,000000,145.79,148.26,145,146.92,205812,0
+SLAB.US,D,20220816,000000,146.28,146.45,143.92,144.54,190649,0
+SLAB.US,D,20220817,000000,142.94,143.1,138.86,140.43,280592,0
+SLAB.US,D,20220818,000000,140.59,145.55,140.39,144.27,526177,0
+SLAB.US,D,20220819,000000,141.92,142.68,137.69,138.04,260161,0
+SLAB.US,D,20220822,000000,135.45,136.275,131.68,133.03,359497,0
+SLAB.US,D,20220823,000000,133.21,136.4,132.23,133.74,322535,0
+SLAB.US,D,20220824,000000,133.2,135.34,132.62,134.41,201979,0
+SLAB.US,D,20220825,000000,135.15,139.9,134.62,137.65,621090,0
+SLAB.US,D,20220826,000000,137.81,137.81,130.34,130.66,274528,0
+SLAB.US,D,20220829,000000,132.15,133.675,129.5,130.04,359060,0
+SLAB.US,D,20220830,000000,130.77,131.275,127.89,129.41,299226,0
+SLAB.US,D,20220831,000000,129.51,129.675,125.2003,125.33,532545,0
+SLAB.US,D,20220901,000000,122.16,122.99,113.475,118.32,956967,0
+SLAB.US,D,20220902,000000,119.98,121.42,116.9,117.49,557339,0
+SLAB.US,D,20220906,000000,116.72,119.17,115.58,117.29,463980,0
+SLAB.US,D,20220907,000000,117.04,120.105,116.1,118.78,482949,0
+SLAB.US,D,20220908,000000,117.97,126.5,117.65,126.11,1121360,0
+SLAB.US,D,20220909,000000,127.4,131.62,127.4,129.5,554824,0
+SLAB.US,D,20220912,000000,130.17,131.75,128.96,131.03,487082,0
+SLAB.US,D,20220913,000000,125.94,130.335,125.94,127.33,506132,0
+SLAB.US,D,20220914,000000,127.65,132.62,126.9,129.96,664761,0
+SLAB.US,D,20220915,000000,129.52,134.26,128.9,130.11,819112,0
+SLAB.US,D,20220916,000000,129.63,131.33,127.7,129.47,1824436,0
+SLAB.US,D,20220919,000000,127.23,130.411,127.09,129.23,396476,0
+SLAB.US,D,20220920,000000,128.34,128.86,124.73,126.18,482203,0
+SLAB.US,D,20220921,000000,126.63,132.2,126.29,127.68,325551,0
+SLAB.US,D,20220922,000000,127.56,127.56,122.28,123.02,514152,0
+SLAB.US,D,20220923,000000,120.94,123.01,119.27,122.94,418267,0
+SLAB.US,D,20220926,000000,122.92,126.345,122.8,123.28,442381,0
+SLAB.US,D,20220927,000000,125.42,126.32,122.74,126.2,376562,0
+SLAB.US,D,20220928,000000,125.09,127.68,124.835,127,601172,0
+SLAB.US,D,20220929,000000,125.16,125.28,122.45,124.4,425308,0
+SLAB.US,D,20220930,000000,123.29,126.94,123.21,123.44,384150,0
+SLAB.US,D,20221003,000000,125.63,130.86,124.06,128.64,445203,0
+SLAB.US,D,20221004,000000,131.75,133.86,130.44,132.31,463046,0
+SLAB.US,D,20221005,000000,130.84,134.28,129.58,133.59,266821,0
+SLAB.US,D,20221006,000000,133.11,136.07,132.55,134.38,274445,0
+SLAB.US,D,20221007,000000,131.6,131.6,125.14,125.93,444389,0
+SLAB.US,D,20221010,000000,125.28,125.28,119.18,124.04,511302,0
+SLAB.US,D,20221011,000000,121.54,124.07,120.2075,120.88,561836,0
+SLAB.US,D,20221012,000000,120.33,121.13,118.09,118.22,426807,0
+SLAB.US,D,20221013,000000,114.51,125.24,113.75,124.33,783864,0
+SLAB.US,D,20221014,000000,125.01,125.225,114.455,114.56,526840,0
+SLAB.US,D,20221017,000000,117.36,122.27,117.24,119.21,560905,0
+SLAB.US,D,20221018,000000,122.96,123.83,114.63,118.92,465016,0
+SLAB.US,D,20221019,000000,118.27,121.47,117.87,120.74,350790,0
+SLAB.US,D,20221020,000000,122.14,124.79,120.185,121.67,291815,0
+SLAB.US,D,20221021,000000,121.72,125.375,120.37,124.9,318857,0
+SLAB.US,D,20221024,000000,120.7,121.8,114.35,118.53,891830,0
+SLAB.US,D,20221025,000000,118.1,122.935,118.1,120.54,603802,0
+SLAB.US,D,20221026,000000,118.3,125.76,116.02,117.8,848054,0
+SLAB.US,D,20221027,000000,116.63,116.63,109.44,112.89,1156651,0
+SLAB.US,D,20221028,000000,114.23,119.05,113.72,118.65,468259,0
+SLAB.US,D,20221031,000000,118.7,118.99,113.89,114.92,560649,0
+SLAB.US,D,20221101,000000,117.37,118.56,115.89,117.06,385896,0
+SLAB.US,D,20221102,000000,118.66,121.24,116.11,116.23,606251,0
+SLAB.US,D,20221103,000000,114.37,116.62,112.61,112.65,460837,0
+SLAB.US,D,20221104,000000,116.84,120.68,114.85,120.38,609752,0
+SLAB.US,D,20221107,000000,121.63,124.76,118.63,124.14,382359,0
+SLAB.US,D,20221108,000000,125.89,131.43,123.505,128.85,666185,0
+SLAB.US,D,20221109,000000,126.38,128.685,124.09,124.19,515542,0
+SLAB.US,D,20221110,000000,130.58,138.68,129.635,138.47,570637,0
+SLAB.US,D,20221111,000000,137,143.07,135.59,141.24,586264,0
+SLAB.US,D,20221114,000000,141.24,143.1,139.37,139.38,383659,0
+SLAB.US,D,20221115,000000,143.9,147.14,142.82,145.89,420307,0
+SLAB.US,D,20221116,000000,142.54,143.99,140,141.13,497538,0
+SLAB.US,D,20221117,000000,137.61,142.06,136.2125,141.63,250428,0
+SLAB.US,D,20221118,000000,144.36,144.36,139.735,140.63,338918,0
+SLAB.US,D,20221121,000000,139.03,140.58,137.59,137.64,220893,0
+SLAB.US,D,20221122,000000,137.83,141.67,136.68,141.56,270481,0
+SLAB.US,D,20221123,000000,141.44,145.02,141.44,144.23,255460,0
+SLAB.US,D,20221125,000000,143.78,143.78,140.91,140.92,119967,0
+SLAB.US,D,20221128,000000,138.41,140.62,136.93,137.63,311587,0
+SLAB.US,D,20221129,000000,138.44,139.99,136.33,136.69,393791,0
+SLAB.US,D,20221130,000000,137.74,145.44,135.78,145.44,433460,0
+SLAB.US,D,20221201,000000,147.07,147.38,140.715,142.36,322233,0
+SLAB.US,D,20221202,000000,139.37,141.74,138.91,141.62,254135,0
+SLAB.US,D,20221205,000000,141.14,141.14,138.01,139.85,298718,0
+SLAB.US,D,20221206,000000,140.34,140.72,135.92,137.53,306151,0
+SLAB.US,D,20221207,000000,137.53,140.39,137.2875,139.47,215523,0
+SLAB.US,D,20221208,000000,140.85,145.64,139.43,145.49,253600,0
+SLAB.US,D,20221209,000000,143.77,145.54,141.21,141.82,249452,0
+SLAB.US,D,20221212,000000,140.34,143.47,139.805,143.45,262007,0
+SLAB.US,D,20221213,000000,150.09,150.7,143.54,145.65,292833,0
+SLAB.US,D,20221214,000000,146,146.3725,139.82,141.37,403853,0
+SLAB.US,D,20221215,000000,138.87,140.25,135.93,136.38,459257,0
+SLAB.US,D,20221216,000000,134.36,138.38,133.18,137.48,1227160,0
+SLAB.US,D,20221219,000000,136.86,137.065,131.14,133.02,294931,0
+SLAB.US,D,20221220,000000,130.9,134.985,130.68,133.06,270759,0
+SLAB.US,D,20221221,000000,133.47,138.88,133.34,138.54,327377,0
+SLAB.US,D,20221222,000000,135.5,135.91,130.63,133.37,410916,0
+SLAB.US,D,20221223,000000,131.97,134.9,131.45,134.72,245947,0
+SLAB.US,D,20221227,000000,133.14,133.14,130.52,131.31,211146,0
+SLAB.US,D,20221228,000000,130.09,133.035,129.99,130.71,178379,0
+SLAB.US,D,20221229,000000,133.46,137.16,132.29,135.99,262111,0
+SLAB.US,D,20221230,000000,133.25,135.845,132.29,135.67,187641,0
+SLAB.US,D,20230103,000000,138.04,138.5,132.96,134.05,239181,0
+SLAB.US,D,20230104,000000,136.14,138.5,134.03,137.12,276910,0
+SLAB.US,D,20230105,000000,135.48,138.01,134.77,135.81,269344,0
+SLAB.US,D,20230106,000000,138.01,142.96,136.21,142.46,322279,0
+SLAB.US,D,20230109,000000,145.35,149.81,144.78,148.28,345205,0
+SLAB.US,D,20230110,000000,148.43,151.3809,146.065,150.63,272364,0
+SLAB.US,D,20230111,000000,150.4,150.62,148.71,150.23,267051,0
+SLAB.US,D,20230112,000000,150.38,151.69,147.23,151.06,225805,0
+SLAB.US,D,20230113,000000,149.21,151.37,148.56,150.09,177804,0
+SLAB.US,D,20230117,000000,149.54,152.825,149.54,150.72,385722,0
+SLAB.US,D,20230118,000000,152.52,153.865,149.85,150.01,285491,0
+SLAB.US,D,20230119,000000,148.67,149.255,143.64,143.66,441846,0
+SLAB.US,D,20230120,000000,146.4,148.8475,143.66,148.16,380156,0
+SLAB.US,D,20230123,000000,148.25,158.22,148.25,157.14,446904,0
+SLAB.US,D,20230124,000000,155.15,158.5,155.15,156.17,361360,0
+SLAB.US,D,20230125,000000,153.37,157.13,152.04,156.32,226334,0
+SLAB.US,D,20230126,000000,158.29,159.66,155.49,159.58,204389,0
+SLAB.US,D,20230127,000000,158,160.325,156.03,158.43,214589,0
+SLAB.US,D,20230130,000000,155.79,156.98,151.635,152.31,252301,0
+SLAB.US,D,20230131,000000,152.45,156.91,152.03,156.91,521539,0
+SLAB.US,D,20230201,000000,169.72,182.89,169.25,179,2627916,0
+SLAB.US,D,20230202,000000,183.81,190.03,180.52,189.59,877467,0
+SLAB.US,D,20230203,000000,185.83,189.65,182.445,183.61,843448,0
+SLAB.US,D,20230206,000000,180.04,184.17,180.04,181.36,456714,0
+SLAB.US,D,20230207,000000,181.71,184.97,174.61,183.96,714691,0
+SLAB.US,D,20230208,000000,183.94,185.39,178.755,179.71,568867,0
+SLAB.US,D,20230209,000000,183.42,186.45,181.95,183.01,519121,0
+SLAB.US,D,20230210,000000,180.79,184.46,179.85,184.32,522710,0
+SLAB.US,D,20230213,000000,185.29,190.145,184.86,188.75,493406,0
+SLAB.US,D,20230214,000000,186.14,194.68,185.09,192.98,898747,0
+SLAB.US,D,20230215,000000,189.93,193.72,187.58,188.45,794770,0
+SLAB.US,D,20230216,000000,184.96,190.015,182.81,186.03,538061,0
+SLAB.US,D,20230217,000000,185.88,186.29,178.8701,179.32,373919,0
+SLAB.US,D,20230221,000000,176.51,180.12,172.92,174.4,482605,0
+SLAB.US,D,20230222,000000,176.52,177.38,173.835,175.07,291162,0
+SLAB.US,D,20230223,000000,181.38,181.38,173.5801,176.39,382063,0
+SLAB.US,D,20230224,000000,172.96,174.99,172.12,173.48,370639,0
+SLAB.US,D,20230227,000000,177.24,177.36,175.16,175.76,287033,0
+SLAB.US,D,20230228,000000,174.67,181.99,174.67,178.53,547727,0
+SLAB.US,D,20230301,000000,180.23,181.05,177.16,178.23,222153,0
+SLAB.US,D,20230302,000000,175.5,180.4,173.85,179.49,223074,0
+SLAB.US,D,20230303,000000,179.15,181.55,176.89,181.16,213284,0
+SLAB.US,D,20230306,000000,181.53,184.26,175.685,176.86,334398,0
+SLAB.US,D,20230307,000000,177.49,178.67,172.62,174.06,376176,0
+SLAB.US,D,20230308,000000,175.45,176.79,173.645,174.77,547270,0
+SLAB.US,D,20230309,000000,174.47,179.01,171.77,172.06,362811,0
+SLAB.US,D,20230310,000000,172.64,173.68,168.04,169.8,355113,0
+SLAB.US,D,20230313,000000,168,171.84,166.05,168.88,569660,0
+SLAB.US,D,20230314,000000,173.95,174.506,168.3,171.61,420687,0
+SLAB.US,D,20230315,000000,168.26,169.74,164.405,167.77,404202,0
+SLAB.US,D,20230316,000000,166.12,172.79,165.825,172.44,560321,0
+SLAB.US,D,20230317,000000,172.73,173.7,170.005,171.22,957086,0
+SLAB.US,D,20230320,000000,172.55,175.96,171.63,175.36,274594,0
+SLAB.US,D,20230321,000000,176.54,179.0481,171.36,176.33,390840,0
+SLAB.US,D,20230322,000000,176.2,179.8,172.23,172.71,384452,0
+SLAB.US,D,20230323,000000,170.28,174.305,161.81,173,2104467,0
+SLAB.US,D,20230324,000000,171.01,171.81,167.42,169.17,1344597,0
+SLAB.US,D,20230327,000000,169.94,171.4,167.34,168.26,452791,0
+SLAB.US,D,20230328,000000,167.85,167.85,163.74,166.28,265021,0
+SLAB.US,D,20230329,000000,168.67,172.435,167.32,170.84,336692,0
+SLAB.US,D,20230330,000000,172.06,174.675,171.949,172.95,811991,0
+SLAB.US,D,20230331,000000,172.52,176.43,172.5,175.09,361790,0
+SLAB.US,D,20230403,000000,173.45,174.455,168.09,171.46,675259,0
+SLAB.US,D,20230404,000000,171.27,171.54,166.39,167.47,379846,0
+SLAB.US,D,20230405,000000,164.96,168.01,163.59,167.87,425691,0
+SLAB.US,D,20230406,000000,166.25,168.46,164.55,167.91,444340,0
+SLAB.US,D,20230410,000000,165.9,173.66,165.9,173.41,542142,0
+SLAB.US,D,20230411,000000,174.3,174.91,168.81,169.38,508527,0
+SLAB.US,D,20230412,000000,170.52,170.66,165.41,166.56,431732,0
+SLAB.US,D,20230413,000000,167.485,170.17,166.86,169.44,358007,0
+SLAB.US,D,20230414,000000,169.75,172.06,166.78,167.78,219696,0
+SLAB.US,D,20230417,000000,167.9,168.59,166.19,168.03,293275,0
+SLAB.US,D,20230418,000000,170.07,172.94,169.0973,171.57,898849,0
+SLAB.US,D,20230419,000000,170.86,171.47,168.34,169.92,684643,0
+SLAB.US,D,20230420,000000,168,169.76,163.67,166.55,643354,0
+SLAB.US,D,20230421,000000,166.38,167.765,163.99,166.5,501279,0
+SLAB.US,D,20230424,000000,167.67,168.22,162.62,164.13,549288,0
+SLAB.US,D,20230425,000000,163.5,163.5,155.59,156.06,785140,0
+SLAB.US,D,20230426,000000,149.89,150.77,139.73,141.92,2123865,0
+SLAB.US,D,20230427,000000,140,140.6,132.7401,136.04,1277748,0
+SLAB.US,D,20230428,000000,136.37,140.56,134.82,139.3,828147,0
+SLAB.US,D,20230501,000000,138.86,142.56,138.65,141.6,491158,0
+SLAB.US,D,20230502,000000,141.49,143.59,138.93,139.8,480802,0
+SLAB.US,D,20230503,000000,139.39,141.73,138.165,138.95,509155,0
+SLAB.US,D,20230504,000000,137.07,138.24,134.27,135.24,659247,0
+SLAB.US,D,20230505,000000,135.93,138.32,134.27,137.4,593066,0
+SLAB.US,D,20230508,000000,137.2,139.63,135.895,136.9,388094,0
+SLAB.US,D,20230509,000000,134.6,137.1,133.16,136.58,640813,0
+SLAB.US,D,20230510,000000,138.51,141.505,137.44,138.9,546953,0
+SLAB.US,D,20230511,000000,137.79,138.7,134.93,135.07,616219,0
+SLAB.US,D,20230512,000000,136.39,137.22,132.4,133.89,676295,0
+SLAB.US,D,20230515,000000,133.81,136.78,133,136.32,621074,0
+SLAB.US,D,20230516,000000,134.59,137.76,134.59,135.81,488506,0
+SLAB.US,D,20230517,000000,136.45,140.56,135.955,139.23,535968,0
+SLAB.US,D,20230518,000000,139.85,141.72,139.49,139.97,485120,0
+SLAB.US,D,20230519,000000,139.95,140.65,138.025,139.91,613922,0
+SLAB.US,D,20230522,000000,139.08,141.54,139.08,141.33,444957,0
+SLAB.US,D,20230523,000000,140.52,141.145,137.915,138.5,576594,0
+SLAB.US,D,20230524,000000,135.53,137.195,133.87,135.73,573713,0
+SLAB.US,D,20230525,000000,135.75,140.52,135.65,140.03,686512,0
+SLAB.US,D,20230526,000000,141.16,149.845,140.835,149.31,877736,0
+SLAB.US,D,20230530,000000,151.12,153.02,144.64,145.16,497254,0
+SLAB.US,D,20230531,000000,142.3,145.065,140.335,140.67,768856,0
+SLAB.US,D,20230601,000000,142.34,146.69,141.25,145.34,527657,0
+SLAB.US,D,20230602,000000,146.9,147.48,142.32,145.86,432125,0
+SLAB.US,D,20230605,000000,144.12,145.42,140.855,142.32,694121,0
+SLAB.US,D,20230606,000000,141.48,148.16,141.13,148.16,499913,0
+SLAB.US,D,20230607,000000,149.91,155.96,149.91,155.01,800801,0
+SLAB.US,D,20230608,000000,156.59,156.8843,150.7701,151.94,438970,0
+SLAB.US,D,20230609,000000,153.73,155.23,149.91,151.09,306521,0
+SLAB.US,D,20230612,000000,153.2,157.88,151.85,157.11,388831,0
+SLAB.US,D,20230613,000000,160,163.0499,159.4,161.41,337426,0
+SLAB.US,D,20230614,000000,160.48,164.17,159.19,162.64,427090,0
+SLAB.US,D,20230615,000000,160.51,162.76,160,161.6,368037,0
+SLAB.US,D,20230616,000000,164.22,164.22,158.76,159.04,675695,0
+SLAB.US,D,20230620,000000,157.45,159.13,152.9,153.86,373279,0
+SLAB.US,D,20230621,000000,152.75,153.985,150.43,151.26,306594,0
+SLAB.US,D,20230622,000000,150.1,152.535,149.24,149.99,255369,0
+SLAB.US,D,20230623,000000,146.52,147.68,144.33,144.7,461518,0
+SLAB.US,D,20230626,000000,147.53,149.585,144.22,147.75,363873,0
+SLAB.US,D,20230627,000000,147.81,153.325,147.475,152.67,304616,0
+SLAB.US,D,20230628,000000,150.12,151.72,149.5,151.43,285775,0
+SLAB.US,D,20230629,000000,151.76,155.87,151.01,155.71,196733,0
+SLAB.US,D,20230630,000000,157.99,159.08,157.18,157.74,208879,0
+SLAB.US,D,20230703,000000,157.74,160.37,156.9,160.37,143800,0
+SLAB.US,D,20230705,000000,158.97,158.97,154.1,154.25,325620,0
+SLAB.US,D,20230706,000000,151,153.25,150.07,153.16,244018,0
+SLAB.US,D,20230707,000000,153,156.77,152.98,154.72,182050,0
+SLAB.US,D,20230710,000000,154.96,160.52,154.96,160.07,207794,0
+SLAB.US,D,20230711,000000,160.43,160.43,156.32,159.86,210939,0
+SLAB.US,D,20230712,000000,162.69,163.41,161.34,161.74,220832,0
+SLAB.US,D,20230713,000000,162.71,166.94,162.25,165.24,308805,0
+SLAB.US,D,20230714,000000,163.87,164.83,158.38,159.16,235534,0
+SLAB.US,D,20230717,000000,159.78,166.56,159,165.49,315599,0
+SLAB.US,D,20230718,000000,164.87,166.87,163.14,166.11,159527,0
+SLAB.US,D,20230719,000000,166.15,166.29,161.8,163.07,188665,0
+SLAB.US,D,20230720,000000,161.33,161.33,156.49,157.85,339891,0
+SLAB.US,D,20230721,000000,159.95,161.63,156.84,157.85,367470,0
+SLAB.US,D,20230724,000000,157.63,159.36,155.25,155.85,222713,0
+SLAB.US,D,20230725,000000,155.32,160.225,155.32,158.72,345384,0
+SLAB.US,D,20230726,000000,147.95,148.8,142.11,144.4,929507,0
+SLAB.US,D,20230727,000000,145.69,149.2,142.88,144.27,738667,0
+SLAB.US,D,20230728,000000,146.84,147.9,143.78,146.66,544549,0
+SLAB.US,D,20230731,000000,146.68,149.82,146.485,149.14,383524,0
+SLAB.US,D,20230801,000000,146.62,148.05,145.8,146.9,272055,0
+SLAB.US,D,20230802,000000,144.06,144.16,140.13,140.89,303221,0
+SLAB.US,D,20230803,000000,139.64,142.37,137.28,142.12,348089,0
+SLAB.US,D,20230804,000000,140.61,143.12,138.84,140.12,248718,0
+SLAB.US,D,20230807,000000,140.67,140.68,138,140.31,159064,0
+SLAB.US,D,20230808,000000,137.63,139.15,135.22,137.76,265626,0
+SLAB.US,D,20230809,000000,137.39,138.1887,135.37,136.96,264274,0
+SLAB.US,D,20230810,000000,137.74,140.78,137.395,138.27,242407,0
+SLAB.US,D,20230811,000000,136.32,137.89,135.77,136.69,318415,0
+SLAB.US,D,20230814,000000,136.04,140.38,136.04,140.18,264910,0
+SLAB.US,D,20230815,000000,138.85,139.48,136.515,137.04,279889,0
+SLAB.US,D,20230816,000000,137.32,138.215,134.205,134.51,289333,0
+SLAB.US,D,20230817,000000,135.05,135.05,132.17,132.5,197572,0
+SLAB.US,D,20230818,000000,130.73,133.4,130.32,132.26,222095,0
+SLAB.US,D,20230821,000000,132.38,136.35,132.37,135.57,242492,0
+SLAB.US,D,20230822,000000,137.13,137.52,134.84,135.57,222577,0
+SLAB.US,D,20230823,000000,134.3,136.245,133.51,134.97,267542,0
+SLAB.US,D,20230824,000000,135.19,135.19,130.045,130.36,406226,0
+SLAB.US,D,20230825,000000,130.83,131.82,126.96,130.88,479501,0
+SLAB.US,D,20230828,000000,132.54,134.26,129.89,130.83,383396,0
+SLAB.US,D,20230829,000000,130.48,137.14,129.65,136.67,373484,0
+SLAB.US,D,20230830,000000,135,135,131.85,133.83,393597,0
+SLAB.US,D,20230831,000000,133.5,136.83,133.5,134.86,476543,0
+SLAB.US,D,20230901,000000,135.51,135.87,133.91,135.22,241636,0
+SLAB.US,D,20230905,000000,134.04,134.405,130.085,131.38,398033,0
+SLAB.US,D,20230906,000000,131.39,132.815,130.165,131.33,255062,0
+SLAB.US,D,20230907,000000,128.66,128.66,124,126.93,518628,0
+SLAB.US,D,20230908,000000,126.75,127.74,124.6,126.34,261911,0
+SLAB.US,D,20230911,000000,128.3,128.72,123.22,123.92,348490,0
+SLAB.US,D,20230912,000000,123,124.47,121.33,121.84,418888,0
+SLAB.US,D,20230913,000000,122,122.88,120.61,121.6,418315,0
+SLAB.US,D,20230914,000000,122.91,123.86,120.875,122.94,435411,0
+SLAB.US,D,20230915,000000,121.97,123.55,120.2,121.73,1677770,0
+SLAB.US,D,20230918,000000,121.51,121.9,117.52,118.13,843212,0
+SLAB.US,D,20230919,000000,117.67,118.36,115.83,117.29,385309,0
+SLAB.US,D,20230920,000000,118.23,118.35,115.885,115.99,254645,0
+SLAB.US,D,20230921,000000,114.04,116.46,113.33,114.55,275249,0
+SLAB.US,D,20230922,000000,115.48,116.745,113.74,114.53,188348,0
+SLAB.US,D,20230925,000000,114.05,115.705,113.54,115.48,202535,0
+SLAB.US,D,20230926,000000,114.8,115.13,113.96,114.64,212949,0
+SLAB.US,D,20230927,000000,115.57,116.29,114.09,115.38,265844,0
+SLAB.US,D,20230928,000000,114.88,117.99,114.76,116.43,303182,0
+SLAB.US,D,20230929,000000,117.85,118.24,115.48,115.89,273797,0
+SLAB.US,D,20231002,000000,115.23,117.35,114.69,115.69,249984,0
+SLAB.US,D,20231003,000000,114.91,115.9,112.24,112.95,264284,0
+SLAB.US,D,20231004,000000,113.28,114.755,112.31,114.26,190435,0
+SLAB.US,D,20231005,000000,114.43,114.93,112.15,113.15,285466,0
+SLAB.US,D,20231006,000000,112.78,115.8,112.04,115.12,222851,0
+SLAB.US,D,20231009,000000,113.75,115.15,112.895,114.26,203272,0
+SLAB.US,D,20231010,000000,114.81,117.48,114.32,116.66,165045,0
+SLAB.US,D,20231011,000000,116.6,117.05,115.2,116.06,167248,0
+SLAB.US,D,20231012,000000,116,116.175,113.5,114.78,201080,0
+SLAB.US,D,20231013,000000,114.52,114.52,108.43,109.31,462679,0
+SLAB.US,D,20231016,000000,110.08,111.48,109.7202,110.82,260555,0
+SLAB.US,D,20231017,000000,108.86,108.94,102.31,106.81,641444,0
+SLAB.US,D,20231018,000000,105.3,105.34,101.44,104,670758,0
+SLAB.US,D,20231019,000000,104.74,105.14,100.63,101.33,427145,0
+SLAB.US,D,20231020,000000,101.18,103.51,99.57,103.06,658853,0
+SLAB.US,D,20231023,000000,102.7,102.7,99.79,99.9,472750,0
+SLAB.US,D,20231024,000000,100.09,100.9,98.21,100.07,305467,0
+SLAB.US,D,20231025,000000,98.21,99.43,95.15,95.97,560007,0
+SLAB.US,D,20231026,000000,96.55,98.24,95.44,95.72,417832,0
+SLAB.US,D,20231027,000000,95.66,96.53,94.17,94.91,391346,0
+SLAB.US,D,20231030,000000,93.49,94.51,88.73,91.15,816989,0
+SLAB.US,D,20231031,000000,90.98,92.515,89.19,92.18,741817,0
+SLAB.US,D,20231101,000000,75.1,87.94,74.56,87.17,3677362,0
+SLAB.US,D,20231102,000000,88.67,88.97,84.08,88.27,1689220,0
+SLAB.US,D,20231103,000000,89.77,94.8,89.51,91.54,711249,0
+SLAB.US,D,20231106,000000,91.53,94.36,90.65,92.19,612732,0
+SLAB.US,D,20231107,000000,91.37,94.73,91.37,93.79,502161,0
+SLAB.US,D,20231108,000000,94.1,95.43,93.25,94.31,495160,0
+SLAB.US,D,20231109,000000,95.48,96.615,94.02,94.15,530919,0
+SLAB.US,D,20231110,000000,95.56,96.38,92.55,94.77,400882,0
+SLAB.US,D,20231113,000000,94.01,94.525,93.3,93.71,269435,0
+SLAB.US,D,20231114,000000,97.75,100.99,97.275,100.39,302282,0
+SLAB.US,D,20231115,000000,100.95,105.93,100.55,103.12,529091,0
+SLAB.US,D,20231116,000000,102.22,102.9,99.69,100.04,217032,0
+SLAB.US,D,20231117,000000,100.95,100.98,99.37,100,247278,0
+SLAB.US,D,20231120,000000,99.7,104.03,99.13,104,428823,0
+SLAB.US,D,20231121,000000,103,103,100.26,101.01,255673,0
+SLAB.US,D,20231122,000000,102.59,103.5,101.74,101.81,256768,0
+SLAB.US,D,20231124,000000,101.47,102.65,100.95,101.83,93448,0
+SLAB.US,D,20231127,000000,100.92,101.89,99.5808,101.01,206868,0
+SLAB.US,D,20231128,000000,100.32,101.15,99.07,101.06,189756,0
+SLAB.US,D,20231129,000000,102.5,105.29,102.03,102.28,267026,0
+SLAB.US,D,20231130,000000,102.45,105.63,101.59,105.37,505093,0
+SLAB.US,D,20231201,000000,104.66,109.32,104.365,109.08,485195,0
+SLAB.US,D,20231204,000000,108.22,110.21,107.76,109.87,360478,0
+SLAB.US,D,20231205,000000,108.9,111.21,107.05,110.65,503982,0
+SLAB.US,D,20231206,000000,112.56,113.44,110.815,111.33,378612,0
+SLAB.US,D,20231207,000000,112.32,118.27,110.2118,117.67,670453,0
+SLAB.US,D,20231208,000000,118.83,123.47,118.77,121.89,1311481,0
+SLAB.US,D,20231211,000000,119.89,124.13,119.82,122.82,570717,0
+SLAB.US,D,20231212,000000,122.65,122.65,120.42,120.46,350772,0
+SLAB.US,D,20231213,000000,120.41,122.24,116.7,121.84,477843,0
+SLAB.US,D,20231214,000000,124.51,131.35,123.01,131.23,713380,0
+SLAB.US,D,20231215,000000,132.76,134.42,130.84,133.3,1105377,0
+SLAB.US,D,20231218,000000,132.48,132.68,127.95,130.36,343656,0
+SLAB.US,D,20231219,000000,131.03,132.69,130.15,130.37,271815,0
+SLAB.US,D,20231220,000000,129.59,131.71,126.45,126.56,245704,0
+SLAB.US,D,20231221,000000,129.6,131.71,129.01,131.69,242177,0
+SLAB.US,D,20231222,000000,132.29,133.75,131.095,132.01,172747,0
+SLAB.US,D,20231226,000000,133.04,135.85,133.02,135.18,147367,0
+SLAB.US,D,20231227,000000,135.96,136.83,134.49,135.68,162127,0
+SLAB.US,D,20231228,000000,135.42,136.46,134.795,135.45,141478,0
+SLAB.US,D,20231229,000000,135.24,136.09,132.09,132.27,203353,0
+SLAB.US,D,20240102,000000,131.02,131.18,126.44,127.88,356926,0
+SLAB.US,D,20240103,000000,127.09,127.09,121.2,121.49,427110,0
+SLAB.US,D,20240104,000000,119.58,121.86,117.7,121.07,338230,0
+SLAB.US,D,20240105,000000,120.3,122.81,119,120.59,200679,0
+SLAB.US,D,20240108,000000,121.37,126.71,120.835,125.1,251050,0
+SLAB.US,D,20240109,000000,122.59,126.32,122.59,124.63,168340,0
+SLAB.US,D,20240110,000000,124.08,125.18,121.735,124.12,244993,0
+SLAB.US,D,20240111,000000,123.84,124.7929,119.93,120.92,340905,0
+SLAB.US,D,20240112,000000,121.96,122.5,118,118.08,211842,0
+SLAB.US,D,20240116,000000,117.37,118.87,114.98,118.84,205781,0
+SLAB.US,D,20240117,000000,116.74,117.135,114.35,116.81,192121,0
+SLAB.US,D,20240118,000000,120.59,123.03,119.79,122.21,409814,0
+SLAB.US,D,20240119,000000,123.65,126.785,122.37,126.33,233754,0
+SLAB.US,D,20240122,000000,127.33,129.88,126.6493,129.69,252019,0
+SLAB.US,D,20240123,000000,131.03,134.19,130.14,133.84,291554,0
+SLAB.US,D,20240124,000000,135.08,136.61,133,133.01,319024,0
+SLAB.US,D,20240125,000000,136,136,130.8,131.72,319293,0
+SLAB.US,D,20240126,000000,130.85,131.86,128.165,128.43,225076,0
+SLAB.US,D,20240129,000000,128.75,131.49,127.74,131.46,274199,0
+SLAB.US,D,20240130,000000,128.05,129.5,122.44,123.55,603364,0
+SLAB.US,D,20240131,000000,123.64,128.775,123,123.36,654479,0
+SLAB.US,D,20240201,000000,124.26,124.745,119.06,122.35,383973,0
+SLAB.US,D,20240202,000000,120.11,122.065,119.27,121.38,255317,0
+SLAB.US,D,20240205,000000,121.77,122.26,118.61,120.12,195006,0
+SLAB.US,D,20240206,000000,119.69,119.69,115.35,118.3,643079,0
+SLAB.US,D,20240207,000000,130.42,136.3894,127.735,133.71,828674,0
+SLAB.US,D,20240208,000000,136,137.55,131.8,137.27,423124,0
+SLAB.US,D,20240209,000000,138.44,144.47,137.2835,142.46,508118,0
+SLAB.US,D,20240212,000000,142.56,145.39,141.8,144.63,298459,0
+SLAB.US,D,20240213,000000,137.18,140.4331,135.44,136.66,406140,0
+SLAB.US,D,20240214,000000,139.1,141.32,137.41,140.91,619919,0
+SLAB.US,D,20240215,000000,142.59,144.75,141.02,141.95,462397,0
+SLAB.US,D,20240216,000000,140.92,142.3,138.62,139.75,261340,0
+SLAB.US,D,20240220,000000,137.1,139.24,136.415,137.83,216183,0
+SLAB.US,D,20240221,000000,136.33,136.4,134.68,135.52,272754,0
+SLAB.US,D,20240222,000000,139.76,139.76,134.99,135.11,175617,0
+SLAB.US,D,20240223,000000,135.14,135.14,131.04,132.99,246531,0
+SLAB.US,D,20240226,000000,133.84,137.04,133.22,136.1,197840,0
+SLAB.US,D,20240227,000000,137.91,139,135.65,136.12,162966,0
+SLAB.US,D,20240228,000000,134.88,135.95,133.9,134.99,183309,0
+SLAB.US,D,20240229,000000,138.03,139.322,135.99,137.54,293201,0
+SLAB.US,D,20240301,000000,139.43,142.775,137.05,141.64,176021,0
+SLAB.US,D,20240304,000000,143.76,143.76,140.18,142.82,211211,0
+SLAB.US,D,20240305,000000,140.68,141.75,139.005,140,311041,0
+SLAB.US,D,20240306,000000,143.43,148.25,143.215,147.23,359638,0
+SLAB.US,D,20240307,000000,149.12,154.91,148.52,151.99,367486,0
+SLAB.US,D,20240308,000000,152.79,153.7,146.15,146.33,232030,0
+SLAB.US,D,20240311,000000,145.15,147.19,143.7356,145.33,240089,0
+SLAB.US,D,20240312,000000,146.99,147.51,142.015,144.68,169720,0
+SLAB.US,D,20240313,000000,142.68,144.75,139.195,140.16,251680,0
+SLAB.US,D,20240314,000000,139.17,139.67,132.105,134.05,307055,0
+SLAB.US,D,20240315,000000,131.84,134.47,130.49,130.9,490097,0
+SLAB.US,D,20240318,000000,132.59,132.59,129.3825,129.81,227430,0
+SLAB.US,D,20240319,000000,127.52,130.41,127.14,129.03,178644,0
+SLAB.US,D,20240320,000000,128.6,132.7,127.47,131.6,176046,0
+SLAB.US,D,20240321,000000,134.67,138.485,134.67,135.06,213697,0
+SLAB.US,D,20240322,000000,134.28,136.96,134.19,134.75,165237,0
+SLAB.US,D,20240325,000000,132.32,134.1,130.38,132.6,141048,0
+SLAB.US,D,20240326,000000,134.14,134.28,132.1,132.82,147643,0
+SLAB.US,D,20240327,000000,134.18,140.3,133.6,140.25,225234,0
+SLAB.US,D,20240328,000000,140.62,144.22,140.05,143.72,258013,0
+SLAB.US,D,20240401,000000,143.55,146.435,140.9,141.98,148804,0
+SLAB.US,D,20240402,000000,139.54,139.54,134.045,135.33,223996,0
+SLAB.US,D,20240403,000000,132.69,137.015,132.12,134.85,271516,0
+SLAB.US,D,20240404,000000,137.53,139.645,131.44,131.84,239110,0
+SLAB.US,D,20240405,000000,131.85,132.835,130.64,131.22,299110,0
+SLAB.US,D,20240408,000000,132.605,136.01,132.39,132.65,178901,0
+SLAB.US,D,20240409,000000,134.21,136.28,133.27,135.74,294651,0
+SLAB.US,D,20240410,000000,131.68,132.13,127.515,129.84,303707,0
+SLAB.US,D,20240411,000000,130.86,131.66,128.86,131.19,304182,0
+SLAB.US,D,20240412,000000,128.12,130.36,125.87,126.32,192233,0
+SLAB.US,D,20240415,000000,127.57,128.52,123.7,124.37,434585,0
+SLAB.US,D,20240416,000000,123.47,126.59,122.8,124.73,235395,0
+SLAB.US,D,20240417,000000,125.48,125.54,121.045,121.53,267229,0
+SLAB.US,D,20240418,000000,120.5,121.07,117.06,117.5,501793,0
+SLAB.US,D,20240419,000000,116.49,117.665,113.1,115.16,516523,0
+SLAB.US,D,20240422,000000,116.19,119.81,115.14,119.12,591647,0
+SLAB.US,D,20240423,000000,118.88,126.4,118.88,125.41,730406,0
+SLAB.US,D,20240424,000000,122.02,125.0945,112.13,114.26,1425885,0
+SLAB.US,D,20240425,000000,114.91,121.89,114.72,118.93,645996,0
+SLAB.US,D,20240426,000000,119.03,123.08,118.505,122.13,484446,0
+SLAB.US,D,20240429,000000,121.39,123.83,120.8,123.75,284150,0
+SLAB.US,D,20240430,000000,122.35,125.25,121.22,121.49,399909,0
+SLAB.US,D,20240501,000000,119.77,123,117.19,118.8,261858,0
+SLAB.US,D,20240502,000000,121.12,121.33,118.49,121.02,218186,0
+SLAB.US,D,20240503,000000,125.1,126.1199,121.91,122.37,188896,0
+SLAB.US,D,20240506,000000,123.89,125,121.96,124.76,215579,0
+SLAB.US,D,20240507,000000,124.99,127.57,123.91,126.12,317972,0
+SLAB.US,D,20240508,000000,124.05,127.46,123.17,126.9,218787,0
+SLAB.US,D,20240509,000000,127.13,128.82,124.64,127.96,188427,0
+SLAB.US,D,20240510,000000,129.31,129.31,124.59,124.6,172882,0
+SLAB.US,D,20240513,000000,126,129.2136,126,127.09,197372,0
+SLAB.US,D,20240514,000000,128.67,130.93,127.4,130.66,210801,0
+SLAB.US,D,20240515,000000,133.34,133.34,128.83,131.57,163112,0
+SLAB.US,D,20240516,000000,130.26,132.4237,128.935,130.19,186895,0
+SLAB.US,D,20240517,000000,131.07,131.55,129.21,130.19,117194,0
+SLAB.US,D,20240520,000000,130.63,132.74,129.88,131.62,173235,0
+SLAB.US,D,20240521,000000,129.26,130.42,127.38,128.24,227579,0
+SLAB.US,D,20240522,000000,128.45,130.31,126.335,127.58,276916,0
+SLAB.US,D,20240523,000000,128.83,128.83,121.68,124.22,345242,0
+SLAB.US,D,20240524,000000,126.19,129.14,125.51,127.8,183615,0
+SLAB.US,D,20240528,000000,128.96,130.33,125.635,127.61,167315,0
+SLAB.US,D,20240529,000000,124.02,125.2,121.43,122.02,293596,0
+SLAB.US,D,20240530,000000,122.93,125,122.23,123.3,194777,0
+SLAB.US,D,20240531,000000,124.26,126.29,121.765,126.17,335300,0
+SLAB.US,D,20240603,000000,126.57,128,122.06,123.64,264944,0
+SLAB.US,D,20240604,000000,123.24,123.47,120.91,121.75,208934,0
+SLAB.US,D,20240605,000000,123.94,124.31,122.5,123.48,305164,0
+SLAB.US,D,20240606,000000,123.01,123.01,120.95,122.21,153261,0
+SLAB.US,D,20240607,000000,120.76,122.62,118.48,119.15,177543,0
+SLAB.US,D,20240610,000000,117.05,119.82,117.01,118.57,222559,0
+SLAB.US,D,20240611,000000,117.6,117.79,115.31,117.25,468294,0
+SLAB.US,D,20240612,000000,121.91,125.265,120.23,121.82,677580,0
+SLAB.US,D,20240613,000000,121.37,121.63,118.27,121.12,387154,0
+SLAB.US,D,20240614,000000,118.55,119.3825,117.18,117.47,288045,0
+SLAB.US,D,20240617,000000,117.11,119.865,115.6,119.45,273978,0
+SLAB.US,D,20240618,000000,119.26,120.15,117.28,118.49,356629,0
+SLAB.US,D,20240620,000000,117.21,117.505,113.33,113.48,249050,0
+SLAB.US,D,20240621,000000,113.19,113.39,111.94,112.34,691495,0
+SLAB.US,D,20240624,000000,112.01,113.2206,110.41,111.31,314914,0
+SLAB.US,D,20240625,000000,111.59,111.59,108.69,109.8,225857,0
+SLAB.US,D,20240626,000000,109.27,111.01,108.26,109.34,215776,0
+SLAB.US,D,20240627,000000,109.11,109.375,107.04,109.33,301150,0
+SLAB.US,D,20240628,000000,110.62,112.6,109.1,110.63,532335,0
+SLAB.US,D,20240701,000000,110.62,111.12,107.57,109.43,314023,0
+SLAB.US,D,20240702,000000,109.81,111.65,109.3,110.91,228261,0
+SLAB.US,D,20240703,000000,111.71,112.59,110.56,111.42,144926,0
+SLAB.US,D,20240705,000000,111.62,112.94,110.2,112.22,166529,0
+SLAB.US,D,20240708,000000,113.83,117.56,113.83,115.15,257321,0
+SLAB.US,D,20240709,000000,115.02,116.16,111.94,114.84,275682,0
+SLAB.US,D,20240710,000000,115.67,118.415,115.43,117.6,304612,0
+SLAB.US,D,20240711,000000,120.6,122,118.66,118.74,237082,0
+SLAB.US,D,20240712,000000,121.01,124.91,120.645,121.2,190681,0
+SLAB.US,D,20240715,000000,121.03,124.65,119.27,122.42,478523,0
+SLAB.US,D,20240716,000000,124.11,126.27,123.09,125.1,246072,0
+SLAB.US,D,20240717,000000,122.83,124.065,118.645,119.15,435468,0
+SLAB.US,D,20240718,000000,119.54,121.17,112.185,114.16,334748,0
+SLAB.US,D,20240719,000000,114.2,114.2,108.95,110.33,357743,0
+SLAB.US,D,20240722,000000,112.59,117.93,112.34,116.86,561758,0
+SLAB.US,D,20240723,000000,115.47,117.58,114.63,116.24,637179,0
+SLAB.US,D,20240724,000000,121.3,124.04,113.055,115.43,621105,0
+SLAB.US,D,20240725,000000,115.24,120,111.43,116.61,667557,0
+SLAB.US,D,20240726,000000,120.42,121.31,116.11,120.32,383452,0
+SLAB.US,D,20240729,000000,121.16,123.37,119.615,119.82,246909,0
+SLAB.US,D,20240730,000000,120.53,121.18,115.73,115.93,274807,0
+SLAB.US,D,20240731,000000,118.38,122.3,117.15,120.13,299959,0
+SLAB.US,D,20240801,000000,118.23,119.85,110,111.79,292452,0
+SLAB.US,D,20240802,000000,107.16,107.22,102.67,104.16,349998,0
+SLAB.US,D,20240805,000000,98.63,103.245,98.21,101.07,299031,0
+SLAB.US,D,20240806,000000,101.82,103.26,100.02,100.27,244428,0
+SLAB.US,D,20240807,000000,103.53,103.53,94,94.31,321600,0
+SLAB.US,D,20240808,000000,96.92,100.825,95.415,100.67,217434,0
+SLAB.US,D,20240809,000000,100,100.075,97.58,99.45,340915,0
+SLAB.US,D,20240812,000000,100.35,102.45,97.37,98.55,262464,0
+SLAB.US,D,20240813,000000,99.76,101.97,98.8,101.18,186225,0
+SLAB.US,D,20240814,000000,102.24,102.94,97.49,97.86,267189,0
+SLAB.US,D,20240815,000000,101.46,105.2008,101.1956,104.42,248199,0
+SLAB.US,D,20240816,000000,103.25,106.39,103.25,104.3,176908,0
+SLAB.US,D,20240819,000000,104.22,107.67,103.2425,107.55,182722,0
+SLAB.US,D,20240820,000000,107.55,108.92,105.94,108.52,307216,0
+SLAB.US,D,20240821,000000,109.33,113.72,108.72,113.65,211751,0
+SLAB.US,D,20240822,000000,113.69,114.45,111.3084,113.1,353179,0
+SLAB.US,D,20240823,000000,114.39,120.245,113.65,118.32,327409,0
+SLAB.US,D,20240826,000000,119.32,121.31,118.2,118.66,352171,0
+SLAB.US,D,20240827,000000,117.11,118.43,115.5,118.25,292706,0
+SLAB.US,D,20240828,000000,118.26,119,114,114.11,285749,0
+SLAB.US,D,20240829,000000,115.38,120.5699,114.79,118.66,202646,0
+SLAB.US,D,20240830,000000,120.87,120.89,117.955,118.37,604262,0
+SLAB.US,D,20240903,000000,115,115.035,106.05,106.34,376262,0
+SLAB.US,D,20240904,000000,105.84,108.63,104.88,106.72,153809,0
+SLAB.US,D,20240905,000000,106.06,111.21,105.3,108.89,252037,0
+SLAB.US,D,20240906,000000,107.9,108.41,104.85,105.53,171910,0
+SLAB.US,D,20240909,000000,105.69,108.8,104.465,105.54,212770,0
+SLAB.US,D,20240910,000000,105.71,106.98,103.62,106.44,161828,0
+SLAB.US,D,20240911,000000,106.79,108.04,103.65,107.86,388553,0
+SLAB.US,D,20240912,000000,107.86,108.195,104.7,106.83,225891,0
+SLAB.US,D,20240913,000000,108.81,111.92,108.36,110.75,239393,0
+SLAB.US,D,20240916,000000,109.51,110.69,107.47,110.06,159538,0
+SLAB.US,D,20240917,000000,112.36,113.69,110.84,111.68,146466,0
+SLAB.US,D,20240918,000000,111.68,115.3324,110.075,110.79,216602,0
+SLAB.US,D,20240919,000000,116.35,116.84,113.705,114.37,219564,0
+SLAB.US,D,20240920,000000,113.64,113.65,110.51,111.76,588220,0
+SLAB.US,D,20240923,000000,112.6,112.6,109.95,111.36,209632,0
+SLAB.US,D,20240924,000000,113.41,114.59,110.88,113.15,248468,0
+SLAB.US,D,20240925,000000,112.41,115.02,111.4793,114.09,262615,0
+SLAB.US,D,20240926,000000,113.26,118.22,111.53,117.88,467001,0
+SLAB.US,D,20240927,000000,119.72,119.72,116.15,116.53,157390,0
+SLAB.US,D,20240930,000000,114.69,116.59,113.695,115.57,276946,0
+SLAB.US,D,20241001,000000,114.87,115.19,111.55,112.7,190372,0
+SLAB.US,D,20241002,000000,112.7,117.13,111.44,115.19,142695,0
+SLAB.US,D,20241003,000000,113.73,115.59,112.44,113.8,216352,0
+SLAB.US,D,20241004,000000,117.78,118.7,116,116.58,203856,0
+SLAB.US,D,20241007,000000,115.3,116.2658,113.14,114.52,104722,0
+SLAB.US,D,20241008,000000,113.87,114.49,112.02,112.97,113757,0
+SLAB.US,D,20241009,000000,113.02,114.515,112.255,113.54,95685,0
+SLAB.US,D,20241010,000000,111.32,112.945,109.81,112.15,233629,0
+SLAB.US,D,20241011,000000,110.94,116.25,110.94,115.5,132400,0
+SLAB.US,D,20241014,000000,115.95,116.78,115.07,116.44,124136,0
+SLAB.US,D,20241015,000000,115.6,118.125,113.21,114.17,340378,0
+SLAB.US,D,20241016,000000,116.49,116.49,113.53,115.265,195656,0
+SLAB.US,D,20241017,000000,117.62,117.62,115.49,116.1,167624,0
+SLAB.US,D,20241018,000000,117.2,117.2,114.21,116.61,222821,0
+SLAB.US,D,20241021,000000,115.73,115.73,111.55,113.8,269785,0
+SLAB.US,D,20241022,000000,113.2,113.2,111.155,111.84,120146,0
+SLAB.US,D,20241023,000000,111.88,113.62,108.57,110.58,244383,0
+SLAB.US,D,20241024,000000,111.33,113.65,109.08,113.39,205905,0
+SLAB.US,D,20241025,000000,114.38,115.99,113.44,113.69,132714,0
+SLAB.US,D,20241028,000000,114.42,116,113.89,115.11,133060,0
+SLAB.US,D,20241029,000000,114.72,117.87,114.235,117.71,179875,0
+SLAB.US,D,20241030,000000,115.17,116.09,111.74,111.83,199797,0
+SLAB.US,D,20241031,000000,111.67,111.67,103.75,103.86,338758,0
+SLAB.US,D,20241101,000000,104.7,107.87,104.525,106.23,399707,0
+SLAB.US,D,20241104,000000,105.27,106.82,104.01,104.74,411594,0
+SLAB.US,D,20241105,000000,96.6,110.95,96.6,104.46,971321,0
+SLAB.US,D,20241106,000000,111.08,117.4,107.03,115.7,690998,0
+SLAB.US,D,20241107,000000,116.1,116.545,112.61,113.65,294156,0
+SLAB.US,D,20241108,000000,112.26,112.39,111.08,112.1,220326,0
+SLAB.US,D,20241111,000000,112.62,112.62,106.75,108.38,260833,0
+SLAB.US,D,20241112,000000,107.72,108.43,103.89,105.16,299291,0
+SLAB.US,D,20241113,000000,105.32,106.31,104.705,105.87,405301,0
+SLAB.US,D,20241114,000000,106.08,107.5825,103.585,104.86,215298,0
+SLAB.US,D,20241115,000000,104.29,104.29,99.16,100.47,391676,0
+SLAB.US,D,20241118,000000,100.67,101.48,99.74,100.71,217702,0
+SLAB.US,D,20241119,000000,99.61,100.295,97.76,98.4,165730,0
+SLAB.US,D,20241120,000000,97.35,101.98,97.325,101.55,239322,0
+SLAB.US,D,20241121,000000,102.74,104.29,101.48,103.44,195575,0
+SLAB.US,D,20241122,000000,103.31,106.42,103.27,106.27,275041,0
+SLAB.US,D,20241125,000000,108.66,114.73,107.535,112.06,484516,0
+SLAB.US,D,20241126,000000,112.54,114.325,106.79,107.63,326259,0
+SLAB.US,D,20241127,000000,107.63,109.32,105.4,108.78,304422,0
+SLAB.US,D,20241129,000000,109.59,111.51,108.2,110.65,120653,0
+SLAB.US,D,20241202,000000,110.7,115.48,110.57,115.4,259893,0
+SLAB.US,D,20241203,000000,114.6,115.38,111.26,112.19,621780,0
+SLAB.US,D,20241204,000000,113.47,113.76,111.31,111.54,223816,0
+SLAB.US,D,20241205,000000,112.21,113.12,108.795,109.77,179770,0
+SLAB.US,D,20241206,000000,110.98,116.66,109.86,116.41,245336,0
+SLAB.US,D,20241209,000000,117.6,125.225,117.48,124.3,375877,0
+SLAB.US,D,20241210,000000,124.71,124.94,119.13,123.43,321220,0
+SLAB.US,D,20241211,000000,125,130.67,124.155,129.13,298692,0
+SLAB.US,D,20241212,000000,128.18,128.97,124.9447,128.63,265506,0
+SLAB.US,D,20241213,000000,129.32,131.28,126.95,128.2,358809,0
+SLAB.US,D,20241216,000000,128,131.74,125.96,131.12,270188,0
+SLAB.US,D,20241217,000000,130.17,131,127.25,128.96,263602,0
+SLAB.US,D,20241218,000000,130.58,133.59,121.65,122.82,447062,0
+SLAB.US,D,20241219,000000,123.49,125.06,120.4501,123.83,272042,0
+SLAB.US,D,20241220,000000,122.14,128.78,122.14,125,921459,0
+SLAB.US,D,20241223,000000,125,127.73,124.745,126.47,282675,0
+SLAB.US,D,20241224,000000,127.44,129.07,125.3334,128.99,106357,0
+SLAB.US,D,20241226,000000,127.83,130.72,127.06,129.45,210638,0
+SLAB.US,D,20241227,000000,128.99,129.4,126.09,127.78,189003,0
+SLAB.US,D,20241230,000000,126.98,126.98,123.1701,124.86,199813,0
+SLAB.US,D,20241231,000000,125.52,126.48,123.78,124.22,147481,0
+SLAB.US,D,20250102,000000,125.56,128.92,124.26,125.05,261956,0
+SLAB.US,D,20250103,000000,125.51,128.43,124.83,127.66,206316,0
+SLAB.US,D,20250106,000000,129.76,135.93,129.76,131.81,255399,0
+SLAB.US,D,20250107,000000,132.71,134.81,128.06,129.12,334581,0
+SLAB.US,D,20250108,000000,127.67,128.22,125.01,128.05,233462,0
+SLAB.US,D,20250110,000000,124.68,134.055,123.74,133.09,454599,0
+SLAB.US,D,20250113,000000,130.82,133.87,129.51,133.32,327880,0
+SLAB.US,D,20250114,000000,134.61,135.15,132.48,133.19,382382,0
+SLAB.US,D,20250115,000000,136.2,138.91,135.9,137.62,231079,0
+SLAB.US,D,20250116,000000,139,139.3,132.35,132.5,289051,0
+SLAB.US,D,20250117,000000,136.47,137.11,134.53,134.75,346409,0
+SLAB.US,D,20250121,000000,134.98,139,134.775,136.24,264556,0
+SLAB.US,D,20250122,000000,137.19,141.54,137.19,139.99,371245,0
+SLAB.US,D,20250123,000000,137.2,141.855,136,141.51,335941,0
+SLAB.US,D,20250124,000000,141.05,141.05,134.87,135.53,240445,0
+SLAB.US,D,20250127,000000,132.71,136.205,130.38,132.12,340712,0
+SLAB.US,D,20250128,000000,132.02,133.6425,128.91,132.95,178462,0
+SLAB.US,D,20250129,000000,133.13,135.34,131.75,133.15,226255,0
+SLAB.US,D,20250130,000000,134.24,136.9,131.46,135.7,266456,0
+SLAB.US,D,20250131,000000,135.93,139.92,134.59,135.59,381113,0
+SLAB.US,D,20250203,000000,132.06,137.21,129.67,134.79,815701,0
+SLAB.US,D,20250204,000000,131.74,142.74,129.27,136.6,638604,0
+SLAB.US,D,20250205,000000,141.58,149.08,138.52,149.06,798910,0
+SLAB.US,D,20250206,000000,149,150,145.68,147.4,600955,0
+SLAB.US,D,20250207,000000,148.15,148.47,140.815,142.66,418571,0
+SLAB.US,D,20250210,000000,143.35,146.97,138.815,146.385,561259,0
+SLAB.US,D,20250211,000000,145.28,149.625,143.21,147.7,389500,0
+SLAB.US,D,20250212,000000,145.35,150.86,144.16,150.72,302935,0
+SLAB.US,D,20250213,000000,151,152,147.07,150.44,271367,0
+SLAB.US,D,20250214,000000,151.17,151.86,148.54,149.54,266274,0
+SLAB.US,D,20250218,000000,150,154.775,147.075,153.83,463279,0
+SLAB.US,D,20250219,000000,153.26,157.45,149.81,156,381042,0
+SLAB.US,D,20250220,000000,156.55,158.76,154.5,158.7,296906,0
+SLAB.US,D,20250221,000000,160,160,154.385,155.33,383344,0
+SLAB.US,D,20250224,000000,155.39,155.89,151.35,151.45,363890,0
+SLAB.US,D,20250225,000000,150.82,150.82,143.59,144.29,288560,0
+SLAB.US,D,20250226,000000,144.48,146.975,141.24,142.69,503805,0
+SLAB.US,D,20250227,000000,143,144.03,134.655,135.98,333797,0
+SLAB.US,D,20250228,000000,135.41,140.55,133.29,140.3,544486,0
+SLAB.US,D,20250303,000000,140.71,141.245,133.08,133.96,289201,0
+SLAB.US,D,20250304,000000,133.11,136.85,129.8,133.96,416801,0
+SLAB.US,D,20250305,000000,135.29,137.01,132.325,136.92,433078,0
+SLAB.US,D,20250306,000000,133.93,138.27,132.93,135.14,292339,0
+SLAB.US,D,20250307,000000,136.05,139.27,132.9,138.68,233139,0
+SLAB.US,D,20250310,000000,135.72,137.37,133.33,133.81,445238,0
+SLAB.US,D,20250311,000000,133.32,133.32,122.215,123.8,626636,0
+SLAB.US,D,20250312,000000,126.15,128.935,121.535,121.68,822609,0
+SLAB.US,D,20250313,000000,121.31,123.695,119.29,120.98,322035,0
+SLAB.US,D,20250314,000000,124.11,125.97,121.58,124.25,238584,0
+SLAB.US,D,20250317,000000,123.74,128.14,123.69,126.66,235071,0
+SLAB.US,D,20250318,000000,124.05,125.87,123.27,125.24,225463,0
+SLAB.US,D,20250319,000000,125.02,128.3,123.515,125.77,359528,0
+SLAB.US,D,20250320,000000,123.82,125.58,123.34,124.79,228379,0
+SLAB.US,D,20250321,000000,122.41,124.28,120.68,123.57,418844,0
+SLAB.US,D,20250324,000000,127.06,127.52,123.31,125.29,192611,0
+SLAB.US,D,20250325,000000,123.09,126.46,122.66,123.03,301057,0
+SLAB.US,D,20250326,000000,122.81,123.02,119.05,121.37,510318,0
+SLAB.US,D,20250327,000000,121.3,122.31,118.17,119.57,300504,0
+SLAB.US,D,20250328,000000,118.32,119.105,110.34,113.03,340788,0
+SLAB.US,D,20250331,000000,111.78,114.05,109.91,112.57,516296,0
+SLAB.US,D,20250401,000000,112.23,114.64,110.33,114.21,466100,0
+SLAB.US,D,20250402,000000,111.76,117.785,111.76,116.73,447843,0
+SLAB.US,D,20250403,000000,109.89,110.81,98.81,99.12,319113,0
+SLAB.US,D,20250404,000000,93.61,96.23,89.05,92.08,507116,0
+SLAB.US,D,20250407,000000,88.11,98.51,86.509,91.19,759116,0
+SLAB.US,D,20250408,000000,94.86,96.46,84.13,86.17,545259,0
+SLAB.US,D,20250409,000000,86.65,101.185,82.82,99.41,1632053,0
+SLAB.US,D,20250410,000000,93.22,93.52,84.33,88.19,865142,0
+SLAB.US,D,20250411,000000,87.2,90.44,84.0508,89.82,564938,0
+SLAB.US,D,20250414,000000,93.39,93.46,88.78,91.3,389037,0
+SLAB.US,D,20250415,000000,91.12,92.58,90.49,91.6,305441,0
+SLAB.US,D,20250416,000000,88.18,90.16,86.585,90,348760,0
+SLAB.US,D,20250417,000000,89.57,91.02,89.06,90.5,545411,0
+SLAB.US,D,20250421,000000,88.3,90.585,87.725,90.43,944437,0
+SLAB.US,D,20250422,000000,92.2,95.17,90.17,94.32,661042,0
+SLAB.US,D,20250423,000000,99.42,101.72,96.13,96.13,420770,0
+SLAB.US,D,20250424,000000,98.47,104.27,98.21,103.88,398458,0
+SLAB.US,D,20250425,000000,101.98,103.7,101.255,102.76,319629,0
+SLAB.US,D,20250428,000000,102.55,104.6225,100.97,102.62,201591,0
+SLAB.US,D,20250429,000000,99.4,103.61,99.4,101.72,266557,0
+SLAB.US,D,20250430,000000,98.99,102.18,97.765,101.76,455582,0
+SLAB.US,D,20250501,000000,102.59,105.02,100.87,103.43,409906,0
+SLAB.US,D,20250502,000000,106.55,108.98,105.88,107.26,260495,0
+SLAB.US,D,20250505,000000,105.38,108.4,102.27,107.01,251212,0
+SLAB.US,D,20250506,000000,104.45,107.65,102.82,106.71,337001,0
+SLAB.US,D,20250507,000000,107.69,108.84,106.01,108.68,226535,0
+SLAB.US,D,20250508,000000,111,112.7,109.77,111.07,281323,0
+SLAB.US,D,20250509,000000,112.78,117.67,112.78,117.05,306145,0
+SLAB.US,D,20250512,000000,125,127.82,124.11,126.31,758813,0
+SLAB.US,D,20250513,000000,130,133.9199,126.4975,133.55,575705,0
+SLAB.US,D,20250514,000000,133.57,135.19,129.75,132.97,446902,0
+SLAB.US,D,20250515,000000,131.43,133.83,130.13,133.17,448741,0
+SLAB.US,D,20250516,000000,131.2,132.05,127.495,131.16,513274,0
+SLAB.US,D,20250519,000000,128.66,129.87,125.98,127.75,325519,0
+SLAB.US,D,20250520,000000,126.49,129.08,125.95,128.5,391798,0
+SLAB.US,D,20250521,000000,126.09,129.945,124.42,124.86,294830,0
+SLAB.US,D,20250522,000000,124.96,127.035,122.73,122.75,256618,0
+SLAB.US,D,20250523,000000,119,122.05,118.19,121.43,265583,0
+SLAB.US,D,20250527,000000,124.67,126.25,122.46,125.38,318978,0
+SLAB.US,D,20250528,000000,125.92,125.92,122.94,123.41,168580,0
+SLAB.US,D,20250529,000000,125.09,125.5,122.37,123.78,253813,0
+SLAB.US,D,20250530,000000,122.32,122.92,118.175,120.53,298144,0
+SLAB.US,D,20250602,000000,120.45,122.26,119.66,122.12,247300,0
+SLAB.US,D,20250603,000000,122.41,126,121.56,125.12,255703,0
+SLAB.US,D,20250604,000000,126,127.03,123.7978,125.33,333248,0
+SLAB.US,D,20250605,000000,126,126.68,123.55,123.95,229507,0
+SLAB.US,D,20250606,000000,126.32,127.455,125.455,126.6,308306,0
+SLAB.US,D,20250609,000000,127.19,135.84,126.98,134.98,510404,0
+SLAB.US,D,20250610,000000,135.66,140.03,135.66,138.96,525534,0
+SLAB.US,D,20250611,000000,140.46,141.96,135.71,136.42,361437,0
+SLAB.US,D,20250612,000000,134.7,141.5799,134.7,141.13,710462,0
+SLAB.US,D,20250613,000000,139.34,141.715,137.06,137.87,543180,0
+SLAB.US,D,20250616,000000,140.35,145.28,139.99,143.23,435237,0
+SLAB.US,D,20250617,000000,142.71,144.525,141.6101,141.81,240257,0
+SLAB.US,D,20250618,000000,141.5,143.8199,139.8,141.02,496118,0
+SLAB.US,D,20250620,000000,142.45,142.45,138.83,141.3,538902,0
+SLAB.US,D,20250623,000000,140.63,143.2,139.03,142.4,353989,0
+SLAB.US,D,20250624,000000,144.04,148.71,143.34,148.08,403362,0
+SLAB.US,D,20250625,000000,148.61,148.65,146.03,148.61,308561,0
+SLAB.US,D,20250626,000000,149.7,150.25,147.89,148.63,368660,0
+SLAB.US,D,20250627,000000,148.53,148.95,146.005,147.85,400124,0
+SLAB.US,D,20250630,000000,148.26,148.26,146.1355,147.36,352299,0
+SLAB.US,D,20250701,000000,145.76,151.94,144.33,148.86,436793,0
+SLAB.US,D,20250702,000000,148.64,152.71,148.64,152.7,397651,0
+SLAB.US,D,20250703,000000,153.34,153.705,152.34,153.48,261814,0
+SLAB.US,D,20250707,000000,151.95,151.95,139.53,139.75,826509,0
+SLAB.US,D,20250708,000000,142.42,145.7,139.405,140.16,1050308,0
+SLAB.US,D,20250709,000000,140.25,141.81,139.11,141.32,488690,0
+SLAB.US,D,20250710,000000,142.12,145.735,141.28,142.79,342536,0
+SLAB.US,D,20250711,000000,141.04,144.75,140.895,142.51,393013,0
+SLAB.US,D,20250714,000000,140.81,140.965,137.22,139.95,360858,0
+SLAB.US,D,20250715,000000,141.6,142.15,137.58,137.85,382863,0
+SLAB.US,D,20250716,000000,137.36,140.61,135.91,140.57,405419,0
+SLAB.US,D,20250717,000000,140.44,146.51,138.3498,145.39,505049,0
+SLAB.US,D,20250718,000000,147.27,149.95,144.405,149.63,559620,0
+SLAB.US,D,20250721,000000,151.2,152.67,146.36,146.4,361295,0
+SLAB.US,D,20250722,000000,145.07,146.875,141.0368,142.42,462550,0
+SLAB.US,D,20250723,000000,141.93,141.93,138.38,139.75,335667,0
+SLAB.US,D,20250724,000000,138.19,138.19,135.24,135.85,454009,0
+SLAB.US,D,20250725,000000,135.68,135.68,132.62,134.5,383336,0
+SLAB.US,D,20250728,000000,136.12,137.33,134.41,136.21,422083,0
+SLAB.US,D,20250729,000000,137.94,139.3,136.65,137.12,284623,0
+SLAB.US,D,20250730,000000,138.51,138.78,133.805,135.45,271763,0
+SLAB.US,D,20250731,000000,133.33,134.6,129.54,131.77,342555,0
+SLAB.US,D,20250801,000000,128.24,130.34,126.23,128.77,477561,0
+SLAB.US,D,20250804,000000,130.67,133.81,128.19,133.55,459084,0
+SLAB.US,D,20250805,000000,134.37,134.37,119.59,126.76,1071523,0
+SLAB.US,D,20250806,000000,124.57,124.57,120.455,123.76,499733,0
+SLAB.US,D,20250807,000000,126.09,126.26,121.33,124.33,386365,0
+SLAB.US,D,20250808,000000,124.56,127.09,122.35,125.42,306584,0
+SLAB.US,D,20250811,000000,125.68,127.475,124.39,124.82,359964,0
+SLAB.US,D,20250812,000000,126,131.26,124.805,130.87,433050,0
+SLAB.US,D,20250813,000000,131.7,134.93,128.96,134.65,430811,0
+SLAB.US,D,20250814,000000,131.7,133.45,129.9,133.14,375539,0
+SLAB.US,D,20250815,000000,133.06,133.22,129.36,130.67,290049,0
+SLAB.US,D,20250818,000000,130.98,132.94,130.43,132.29,174033,0
+SLAB.US,D,20250819,000000,132.18,133.64,131.8055,132.51,275923,0
+SLAB.US,D,20250820,000000,131.74,134.23,128.96,133.76,218218,0
+SLAB.US,D,20250821,000000,133.1,135.51,132.265,135.02,208987,0
+SLAB.US,D,20250822,000000,136,145.78,135.825,145.12,548218,0
+SLAB.US,D,20250825,000000,144.51,145.13,142.11,142.22,244532,0
+SLAB.US,D,20250826,000000,143.18,144.44,141.7,141.81,425018,0
+SLAB.US,D,20250827,000000,140.9,141.595,139.17,139.66,259687,0
+SLAB.US,D,20250828,000000,140.61,141.755,137.38,137.445,243242,0
+SLAB.US,D,20250829,000000,137.17,137.17,133.42,134.35,250212,0
+SLAB.US,D,20250902,000000,130,131.505,127.41,130.29,369773,0
+SLAB.US,D,20250903,000000,130.21,131.35,129.24,131.03,307176,0
+SLAB.US,D,20250904,000000,130.4,135,129.46,134.92,173651,0
+SLAB.US,D,20250905,000000,136.9,138.55,134.62,135.48,177018,0
+SLAB.US,D,20250908,000000,136.57,136.57,134.03,134.76,148624,0
+SLAB.US,D,20250909,000000,134.76,136.3,133.705,135.56,198638,0
+SLAB.US,D,20250910,000000,136,136.57,131.81,132.22,200160,0
+SLAB.US,D,20250911,000000,133.49,135.66,133.085,135.52,197452,0
+SLAB.US,D,20250912,000000,135.86,135.86,132.935,133.78,149984,0
+SLAB.US,D,20250915,000000,135,136.16,134.2,134.53,138647,0
+SLAB.US,D,20250916,000000,135.27,135.87,132.5,134.51,183825,0
+SLAB.US,D,20250917,000000,134.5,141.005,133.065,136.17,245386,0
+SLAB.US,D,20250918,000000,139.99,143.46,139.95,141.29,320457,0
+SLAB.US,D,20250919,000000,141.1,141.32,136.85,137.18,507240,0
+SLAB.US,D,20250922,000000,137.44,139.03,136.49,136.99,174508,0
+SLAB.US,D,20250923,000000,137.14,138.01,133.37,133.51,264516,0
+SLAB.US,D,20250924,000000,133.27,133.92,131.2029,132,197941,0
+SLAB.US,D,20250925,000000,130.09,131.1,128.15,130.06,168756,0
+SLAB.US,D,20250926,000000,130.14,134.4,128.7,130.64,310752,0
+SLAB.US,D,20250929,000000,131.7,131.88,128.59,128.88,251658,0
+SLAB.US,D,20250930,000000,129.69,131.48,128.79,131.13,239096,0
+SLAB.US,D,20251001,000000,129.53,131.58,129,130.79,209727,0
+SLAB.US,D,20251002,000000,132.51,134.1399,131.265,133.53,175928,0
+SLAB.US,D,20251003,000000,134.48,137.2499,133.56,134.28,205241,0
+SLAB.US,D,20251006,000000,137.44,137.44,133.64,135.13,283832,0
+SLAB.US,D,20251007,000000,135.9,136.9,131.1,131.69,189032,0
+SLAB.US,D,20251008,000000,132,135.855,131.09,134.91,193286,0
+SLAB.US,D,20251009,000000,134.99,135.59,131.84,134.06,150152,0
+SLAB.US,D,20251010,000000,133.78,134.045,121.75,122.18,417365,0
+SLAB.US,D,20251013,000000,126.33,130,125.45,129.05,218687,0
+SLAB.US,D,20251014,000000,125.14,132,125.14,130.79,224856,0
+SLAB.US,D,20251015,000000,133.31,137.39,131.81,137.29,215447,0
+SLAB.US,D,20251016,000000,138.32,138.94,134.92,137.78,214790,0
+SLAB.US,D,20251017,000000,136.5,137.865,135.01,136.11,173042,0
+SLAB.US,D,20251020,000000,137.73,139.8825,133.57,137.48,224297,0
+SLAB.US,D,20251021,000000,136.35,136.555,132.745,134.04,236596,0
+SLAB.US,D,20251022,000000,131.18,133.04,129.5,131.87,325708,0
+SLAB.US,D,20251023,000000,130.81,135,130.24,134.48,155539,0
+SLAB.US,D,20251024,000000,137.15,137.15,134.255,135.12,167962,0
+SLAB.US,D,20251027,000000,136.02,136.9,133.66,135.15,269476,0
+SLAB.US,D,20251028,000000,134.94,140.37,132.87,136.79,290784,0
+SLAB.US,D,20251029,000000,136.89,137.14,131.125,132.33,242232,0
+SLAB.US,D,20251030,000000,131.94,134.48,130.82,131.74,214113,0
+SLAB.US,D,20251031,000000,131.14,132.645,130.34,131.08,266575,0
+SLAB.US,D,20251103,000000,130.55,131.96,126.38,127.96,493269,0
+SLAB.US,D,20251104,000000,126.8,127.95,120.03,126.77,438261,0
+SLAB.US,D,20251105,000000,127.22,131.42,124,129.51,392951,0
+SLAB.US,D,20251106,000000,128.82,133,126.76,130.25,423910,0
+SLAB.US,D,20251107,000000,128.09,129.085,124.415,126.42,304532,0
+SLAB.US,D,20251110,000000,128.95,131.5,127.69,130.63,304808,0
+SLAB.US,D,20251111,000000,130.54,130.9,125.585,127.61,335413,0
+SLAB.US,D,20251112,000000,128.51,130.25,126.28,126.95,185111,0
+SLAB.US,D,20251113,000000,126.83,127.93,122.74,123.7,273841,0
+SLAB.US,D,20251114,000000,120.71,123.375,119.81,121.89,212175,0
+SLAB.US,D,20251117,000000,120.61,121.89,116.22,117.42,196559,0
+SLAB.US,D,20251118,000000,117.46,118.98,115.725,116.69,269293,0
+SLAB.US,D,20251119,000000,116.64,119.305,116.64,117.99,315487,0
+SLAB.US,D,20251120,000000,120.53,121.58,115.805,116.08,265782,0
+SLAB.US,D,20251121,000000,116.45,121.52,115.505,120.92,359882,0
+SLAB.US,D,20251124,000000,120.13,123.83,119.81,121.12,291885,0
+SLAB.US,D,20251125,000000,121.36,123.62,120.355,123.5,212327,0
+SLAB.US,D,20251126,000000,123.41,126.675,123.21,126.12,243383,0
+SLAB.US,D,20251128,000000,126.23,128.07,125.83,127.58,136286,0
+SLAB.US,D,20251201,000000,125.64,127.385,125.06,126.64,220890,0
+SLAB.US,D,20251202,000000,127.71,130.79,127,129.39,244232,0
+SLAB.US,D,20251203,000000,130.59,137.915,129.45,137.68,253852,0
+SLAB.US,D,20251204,000000,137.46,140.89,136.981,138.74,363997,0
+SLAB.US,D,20251205,000000,139.8,142.94,138.91,141.52,324032,0
+SLAB.US,D,20251208,000000,142.47,143.29,138,139.27,269095,0
+SLAB.US,D,20251209,000000,139.36,142.78,138.05,141.39,285308,0
+SLAB.US,D,20251210,000000,141.08,146.6199,139.88,145.85,290399,0
+SLAB.US,D,20251211,000000,146.52,146.52,141.985,142.97,272428,0
+SLAB.US,D,20251212,000000,142,142.36,135.41,136.39,343380,0
+SLAB.US,D,20251215,000000,136.8,138.06,132.415,134.54,391354,0
+SLAB.US,D,20251216,000000,134.37,136.8,133.33,134.34,279762,0
+SLAB.US,D,20251217,000000,134.37,140.01,131.46,132.46,510113,0
+SLAB.US,D,20251218,000000,134.01,137.06,133.69,134.49,318467,0
+SLAB.US,D,20251219,000000,135.39,137.1,134.3,135.03,401684,0
+SLAB.US,D,20251222,000000,137.35,139.23,135.285,135.84,190398,0
+SLAB.US,D,20251223,000000,134.99,136.7325,133.99,135.34,175829,0
+SLAB.US,D,20251224,000000,136.02,136.02,133.55,134.67,82676,0
+SLAB.US,D,20251226,000000,135.15,135.16,133.51,134.38,86275,0
+SLAB.US,D,20251229,000000,134.24,135.6036,131.68,132.7,123482,0
+SLAB.US,D,20251230,000000,132.79,135.02,131.61,132.89,178574,0
+SLAB.US,D,20251231,000000,132.89,133.32,129.98,130.7,153388,0
+SLAB.US,D,20260102,000000,132.82,135.8,131.69,131.93,186752,0
+SLAB.US,D,20260105,000000,132.81,139.93,132.32,137.93,208707,0
+SLAB.US,D,20260106,000000,138.12,148.5,135.2501,148.5,421087,0
+SLAB.US,D,20260107,000000,146.39,147,142.55,144.75,321367,0
+SLAB.US,D,20260108,000000,142.7,147.87,142,146.9,212024,0
+SLAB.US,D,20260109,000000,147,147.29,143.59,146.09,372061,0
+SLAB.US,D,20260112,000000,144.59,146.55,142.13,145.12,361105,0
+SLAB.US,D,20260113,000000,145.32,149.8,145,146.45,300639,0
+SLAB.US,D,20260114,000000,145.09,149.18,144.455,149.05,359624,0
+SLAB.US,D,20260115,000000,150.23,153.9056,147.86,152.82,527019,0
+SLAB.US,D,20260116,000000,153.27,154.9,147.58,148.74,406895,0
+SLAB.US,D,20260120,000000,145.59,148.5,143.93,145.41,419354,0
+SLAB.US,D,20260121,000000,148.47,153.785,147.315,151.94,292659,0
+SLAB.US,D,20260122,000000,154,157.29,150.7375,151.46,311259,0
+SLAB.US,D,20260123,000000,150.4,151.2755,144.02,145.35,301027,0
+SLAB.US,D,20260126,000000,144.3,145.11,138.04,140.61,394721,0
+SLAB.US,D,20260127,000000,141.46,142.62,140,140.51,165504,0
+SLAB.US,D,20260128,000000,142.51,146.16,141.235,144.24,274427,0
+SLAB.US,D,20260129,000000,144.63,147.01,141.5,146.54,372965,0
+SLAB.US,D,20260130,000000,143.21,145.23,140.51,142.45,320339,0
+SLAB.US,D,20260202,000000,140.49,146.8,139.565,143.42,274979,0
+SLAB.US,D,20260203,000000,143.03,144,134.72,136.62,554085,0
+SLAB.US,D,20260204,000000,205.24,207.4999,201.7,203.41,8442687,0
+SLAB.US,D,20260205,000000,204,206.61,202.81,205.22,2772670,0
+SLAB.US,D,20260206,000000,205.81,208.835,205.525,206.5,1745534,0
+SLAB.US,D,20260209,000000,208,208,204.84,205.41,1526282,0
+SLAB.US,D,20260210,000000,206,207.29,205.87,206.42,1252740,0
+SLAB.US,D,20260211,000000,208,208,206.3,207.1,1711713,0
+SLAB.US,D,20260212,000000,207.95,207.96,205.65,207,1594443,0
+SLAB.US,D,20260213,000000,207,207.54,206.27,207.27,919917,0
+SLAB.US,D,20260217,000000,206.95,207.27,205.57,205.69,1077438,0
+SLAB.US,D,20260218,000000,206.41,206.82,205.39,205.45,674900,0
diff --git a/daily/us/nasdaq stocks/2/sldpw.us.txt b/daily/us/nasdaq stocks/2/sldpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55b3f381cdf89a972a3251a89d8f91ec0df30dd6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sldpw.us.txt	
@@ -0,0 +1,1193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLDPW.US,D,20210518,000000,1.04,3.6403,1.04,1.7703,1356,0
+SLDPW.US,D,20210520,000000,5.5,5.5,0.99,1,28753,0
+SLDPW.US,D,20210521,000000,1.01,1.21,1,1,1236,0
+SLDPW.US,D,20210524,000000,0.9011,1.43,0.8219,1,5770,0
+SLDPW.US,D,20210525,000000,0.9101,0.9101,0.9101,0.9101,1301,0
+SLDPW.US,D,20210526,000000,1.16,1.82,0.9803,0.9803,24911,0
+SLDPW.US,D,20210527,000000,1.05,1.08,0.9612,1.08,7642,0
+SLDPW.US,D,20210528,000000,1.08,1.14,0.99,1,67293,0
+SLDPW.US,D,20210601,000000,1.03,1.04,1,1,68556,0
+SLDPW.US,D,20210602,000000,1.04,1.04,1,1,46443,0
+SLDPW.US,D,20210603,000000,1,1.04,0.99,1,7459,0
+SLDPW.US,D,20210604,000000,1.0399,1.0401,1.0399,1.04,3905,0
+SLDPW.US,D,20210607,000000,1.32,1.32,1.06,1.12,2557,0
+SLDPW.US,D,20210608,000000,1.09,2.8,1.09,2,711369,0
+SLDPW.US,D,20210609,000000,2.8,2.96,2.0997,2.37,1078046,0
+SLDPW.US,D,20210610,000000,2.5,2.64,2.18,2.39,745516,0
+SLDPW.US,D,20210611,000000,2.5,3.4,2.46,2.8999,893861,0
+SLDPW.US,D,20210614,000000,3.62,4,3.29,3.65,1011769,0
+SLDPW.US,D,20210615,000000,3.09,3.1,2.5406,2.6,1539427,0
+SLDPW.US,D,20210616,000000,2.76,2.975,2.61,2.61,650871,0
+SLDPW.US,D,20210617,000000,2.7,2.82,2.67,2.77,226629,0
+SLDPW.US,D,20210618,000000,2.9,2.9,2.72,2.8,186670,0
+SLDPW.US,D,20210621,000000,2.8,3.83,2.57,2.69,423150,0
+SLDPW.US,D,20210622,000000,2.65,2.74,2.55,2.65,206934,0
+SLDPW.US,D,20210623,000000,2.84,2.85,2.65,2.69,72300,0
+SLDPW.US,D,20210624,000000,2.79,2.79,2.55,2.55,128256,0
+SLDPW.US,D,20210625,000000,2.57,2.7,2.51,2.53,99622,0
+SLDPW.US,D,20210628,000000,2.7,2.7,2.55,2.64,150853,0
+SLDPW.US,D,20210629,000000,2.7,2.7,2.6,2.64,118008,0
+SLDPW.US,D,20210630,000000,2.66,2.75,2.53,2.54,115447,0
+SLDPW.US,D,20210701,000000,2.67,2.7,2.48,2.5,120600,0
+SLDPW.US,D,20210702,000000,2.55,2.6,2.45,2.45,114026,0
+SLDPW.US,D,20210706,000000,2.6,2.6,2.35,2.45,213397,0
+SLDPW.US,D,20210707,000000,2.5,2.5,2.43,2.43,149631,0
+SLDPW.US,D,20210708,000000,2.37,2.42,2.3,2.35,107798,0
+SLDPW.US,D,20210709,000000,2.35,2.38,2.26,2.33,144944,0
+SLDPW.US,D,20210712,000000,2.5,2.5,2.26,2.29,73615,0
+SLDPW.US,D,20210713,000000,2.39,2.39,2.19,2.21,92198,0
+SLDPW.US,D,20210714,000000,2.28,2.28,2.01,2.06,161453,0
+SLDPW.US,D,20210715,000000,2.07,2.1099,2.01,2.02,55750,0
+SLDPW.US,D,20210716,000000,2.1,2.1,1.9699,1.9699,72687,0
+SLDPW.US,D,20210719,000000,1.97,2.055,1.91,1.9499,36661,0
+SLDPW.US,D,20210720,000000,1.975,1.99,1.82,1.94,69051,0
+SLDPW.US,D,20210721,000000,1.94,1.9695,1.88,1.92,163478,0
+SLDPW.US,D,20210722,000000,1.94,2,1.94,1.96,123492,0
+SLDPW.US,D,20210723,000000,1.92,2.0899,1.92,2,91946,0
+SLDPW.US,D,20210726,000000,2,2,1.92,1.93,96462,0
+SLDPW.US,D,20210727,000000,1.96,1.96,1.7,1.8,102007,0
+SLDPW.US,D,20210728,000000,1.82,1.8235,1.74,1.805,40873,0
+SLDPW.US,D,20210729,000000,1.79,1.8499,1.78,1.837,56101,0
+SLDPW.US,D,20210730,000000,1.83,1.83,1.73,1.74,41866,0
+SLDPW.US,D,20210802,000000,1.74,1.94,1.71,1.72,46158,0
+SLDPW.US,D,20210803,000000,1.76,1.81,1.76,1.81,25188,0
+SLDPW.US,D,20210804,000000,1.75,1.77,1.72,1.74,35253,0
+SLDPW.US,D,20210805,000000,1.75,1.79,1.7297,1.76,39364,0
+SLDPW.US,D,20210806,000000,1.78,1.8499,1.76,1.76,39418,0
+SLDPW.US,D,20210809,000000,1.76,1.8,1.75,1.794,59020,0
+SLDPW.US,D,20210810,000000,1.78,1.85,1.78,1.8,50671,0
+SLDPW.US,D,20210811,000000,1.8,1.88,1.8,1.81,65088,0
+SLDPW.US,D,20210812,000000,1.82,1.85,1.78,1.79,66809,0
+SLDPW.US,D,20210813,000000,1.78,1.82,1.77,1.82,9905,0
+SLDPW.US,D,20210816,000000,1.8,1.8001,1.73,1.75,59554,0
+SLDPW.US,D,20210817,000000,1.75,1.75,1.63,1.64,102230,0
+SLDPW.US,D,20210818,000000,1.63,1.65,1.5601,1.6198,61894,0
+SLDPW.US,D,20210819,000000,1.6201,1.65,1.56,1.56,32947,0
+SLDPW.US,D,20210820,000000,1.56,1.565,1.35,1.43,172639,0
+SLDPW.US,D,20210823,000000,1.43,1.5999,1.43,1.51,31175,0
+SLDPW.US,D,20210824,000000,1.5,1.6,1.49,1.5998,15537,0
+SLDPW.US,D,20210825,000000,1.55,1.5899,1.535,1.585,61680,0
+SLDPW.US,D,20210826,000000,1.58,1.59,1.58,1.5825,13760,0
+SLDPW.US,D,20210827,000000,1.58,1.6,1.58,1.5899,92921,0
+SLDPW.US,D,20210830,000000,1.6,1.6,1.51,1.5299,47034,0
+SLDPW.US,D,20210831,000000,1.5,1.52,1.4,1.415,65126,0
+SLDPW.US,D,20210901,000000,1.38,1.43,1.36,1.36,146265,0
+SLDPW.US,D,20210902,000000,1.35,1.441,1.35,1.42,34853,0
+SLDPW.US,D,20210903,000000,1.37,1.43,1.36,1.415,27330,0
+SLDPW.US,D,20210907,000000,1.43,1.58,1.42,1.505,75628,0
+SLDPW.US,D,20210908,000000,1.51,1.75,1.5,1.61,87185,0
+SLDPW.US,D,20210909,000000,1.59,1.67,1.53,1.65,260773,0
+SLDPW.US,D,20210910,000000,1.71,1.79,1.68,1.7601,75798,0
+SLDPW.US,D,20210913,000000,1.73,1.7311,1.689,1.71,30723,0
+SLDPW.US,D,20210914,000000,1.66,1.8,1.66,1.71,39529,0
+SLDPW.US,D,20210915,000000,1.71,1.82,1.7058,1.8,34255,0
+SLDPW.US,D,20210916,000000,1.8,2.08,1.75,1.9999,64033,0
+SLDPW.US,D,20210917,000000,1.99,2.04,1.93,2.02,174805,0
+SLDPW.US,D,20210920,000000,2,2.29,1.99,2.05,66191,0
+SLDPW.US,D,20210921,000000,2.07,2.19,2.055,2.19,34865,0
+SLDPW.US,D,20210922,000000,2.1999,2.39,2.1999,2.37,47895,0
+SLDPW.US,D,20210923,000000,2.35,2.35,2.2601,2.28,77656,0
+SLDPW.US,D,20210924,000000,2.337,2.5201,2.28,2.42,98817,0
+SLDPW.US,D,20210927,000000,2.45,2.52,2.37,2.4539,120121,0
+SLDPW.US,D,20210928,000000,2.47,2.47,2.26,2.26,47402,0
+SLDPW.US,D,20210929,000000,2.25,2.355,2.25,2.25,18017,0
+SLDPW.US,D,20210930,000000,2.43,2.43,2.02,2.1,59569,0
+SLDPW.US,D,20211001,000000,2.23,2.3324,2.16,2.18,56806,0
+SLDPW.US,D,20211004,000000,2.55,2.79,2.37,2.56,211025,0
+SLDPW.US,D,20211005,000000,2.55,2.7199,2.55,2.65,91012,0
+SLDPW.US,D,20211006,000000,2.64,2.78,2.56,2.6,101976,0
+SLDPW.US,D,20211007,000000,2.74,2.74,2.55,2.56,43647,0
+SLDPW.US,D,20211008,000000,2.69,2.69,2.47,2.5,91246,0
+SLDPW.US,D,20211011,000000,2.47,2.545,2.24,2.24,102806,0
+SLDPW.US,D,20211012,000000,2.2601,2.34,2.21,2.2584,73780,0
+SLDPW.US,D,20211013,000000,2.32,2.325,2.24,2.3094,58767,0
+SLDPW.US,D,20211014,000000,2.37,2.39,2.31,2.35,37833,0
+SLDPW.US,D,20211015,000000,2.38,2.5099,2.3168,2.4,58539,0
+SLDPW.US,D,20211018,000000,2.4144,2.59,2.41,2.45,27198,0
+SLDPW.US,D,20211019,000000,2.53,2.63,2.42,2.51,67055,0
+SLDPW.US,D,20211020,000000,2.5,2.5817,2.46,2.49,53422,0
+SLDPW.US,D,20211021,000000,2.48,2.7,2.45,2.63,84972,0
+SLDPW.US,D,20211022,000000,2.63,2.96,2.63,2.88,152551,0
+SLDPW.US,D,20211025,000000,2.8,3,2.78,2.85,100551,0
+SLDPW.US,D,20211026,000000,3.16,3.39,3.15,3.21,154538,0
+SLDPW.US,D,20211027,000000,3.29,3.29,2.68,2.68,100139,0
+SLDPW.US,D,20211028,000000,3.38,3.38,2.9834,3,294212,0
+SLDPW.US,D,20211029,000000,3.19,4.35,3.07,4.25,535487,0
+SLDPW.US,D,20211101,000000,5.08,5.49,4.55,4.85,531098,0
+SLDPW.US,D,20211102,000000,5,5,4.35,4.35,311554,0
+SLDPW.US,D,20211103,000000,4.52,4.68,4.4,4.41,179930,0
+SLDPW.US,D,20211104,000000,4.42,4.75,3.16,4.05,242143,0
+SLDPW.US,D,20211105,000000,4.06,4.53,3.51,3.99,223717,0
+SLDPW.US,D,20211108,000000,3.99,5,3.99,4.6,269308,0
+SLDPW.US,D,20211109,000000,4.85,4.85,4.2408,4.2462,113562,0
+SLDPW.US,D,20211110,000000,4.47,4.47,3.9,4.01,136402,0
+SLDPW.US,D,20211111,000000,4.27,4.5,4.14,4.3,146113,0
+SLDPW.US,D,20211112,000000,4.27,4.7299,4.21,4.54,123059,0
+SLDPW.US,D,20211115,000000,4.85,5.18,4.51,5.03,694617,0
+SLDPW.US,D,20211116,000000,5.18,5.18,4.7,4.84,137031,0
+SLDPW.US,D,20211117,000000,4.89,5.09,4.75,4.9,188347,0
+SLDPW.US,D,20211118,000000,5.14,5.14,4.54,4.75,151958,0
+SLDPW.US,D,20211119,000000,4.65,5.25,4.65,4.95,400781,0
+SLDPW.US,D,20211122,000000,5.18,5.28,4.76,4.9,111986,0
+SLDPW.US,D,20211123,000000,4.9198,4.9198,4.54,4.56,94443,0
+SLDPW.US,D,20211124,000000,4.5,4.78,4.2,4.77,120170,0
+SLDPW.US,D,20211126,000000,4.37,4.72,4.37,4.68,23855,0
+SLDPW.US,D,20211129,000000,4.8501,5.0799,4.5,4.6,139985,0
+SLDPW.US,D,20211130,000000,4.9,4.9,4.01,4.18,220469,0
+SLDPW.US,D,20211201,000000,4.3,4.66,4.2,4.2,112130,0
+SLDPW.US,D,20211202,000000,4.1301,4.2,3.9,3.95,114932,0
+SLDPW.US,D,20211203,000000,4,4.02,3.26,3.49,264634,0
+SLDPW.US,D,20211206,000000,3.8,4.05,3.51,3.715,79801,0
+SLDPW.US,D,20211207,000000,4.0889,4.495,3.72,3.87,245723,0
+SLDPW.US,D,20211208,000000,4.16,5,3.87,4.69,144075,0
+SLDPW.US,D,20211209,000000,6,6.98,4.8382,5.5,475700,0
+SLDPW.US,D,20211210,000000,5.92,5.92,3.93,4.5,534400,0
+SLDPW.US,D,20211213,000000,3.92,4.285,2.74,2.99,924000,0
+SLDPW.US,D,20211214,000000,3.02,3.96,2.99,3.35,528400,0
+SLDPW.US,D,20211215,000000,3.59,3.59,3,3.19,176200,0
+SLDPW.US,D,20211216,000000,3.32,3.4799,2.9906,3.12,156800,0
+SLDPW.US,D,20211217,000000,3.07,3.18,2.8,2.88,202300,0
+SLDPW.US,D,20211220,000000,2.82,3.08,2.65,2.78,124300,0
+SLDPW.US,D,20211221,000000,3.18,3.18,2.64,2.724,175600,0
+SLDPW.US,D,20211222,000000,3,3.17,2.71,2.75,426200,0
+SLDPW.US,D,20211223,000000,2.85,3.1,2.81,2.9499,288700,0
+SLDPW.US,D,20211227,000000,3.1,3.1,2.73,2.86,189900,0
+SLDPW.US,D,20211228,000000,2.9,2.9,2.4,2.4562,278600,0
+SLDPW.US,D,20211229,000000,2.79,2.79,2.35,2.42,216100,0
+SLDPW.US,D,20211230,000000,2.55,2.58,2.36,2.47,103800,0
+SLDPW.US,D,20211231,000000,2.46,2.53,2.22,2.27,160086,0
+SLDPW.US,D,20220103,000000,2.5,2.5,2.265,2.29,110577,0
+SLDPW.US,D,20220104,000000,2.67,2.67,2.22,2.25,162202,0
+SLDPW.US,D,20220105,000000,2.25,2.3,2.08,2.11,130327,0
+SLDPW.US,D,20220106,000000,2.1,2.15,1.78,2.15,299133,0
+SLDPW.US,D,20220107,000000,2.36,2.4465,1.9302,2.05,220252,0
+SLDPW.US,D,20220110,000000,2.04,2.095,1.84,1.98,100521,0
+SLDPW.US,D,20220111,000000,2.36,2.36,1.92,2.17,133079,0
+SLDPW.US,D,20220112,000000,2.35,2.35,1.99,2.04,131778,0
+SLDPW.US,D,20220113,000000,2.37,2.37,1.81,1.8996,101475,0
+SLDPW.US,D,20220114,000000,2.18,2.18,1.8,2.0125,160945,0
+SLDPW.US,D,20220118,000000,2.26,2.3,1.925,2.065,273815,0
+SLDPW.US,D,20220119,000000,2.3,2.3,1.96,1.96,117528,0
+SLDPW.US,D,20220120,000000,1.97,2.1,1.88,1.905,130532,0
+SLDPW.US,D,20220121,000000,1.94,1.94,1.65,1.79,156405,0
+SLDPW.US,D,20220124,000000,1.7,1.71,1.4,1.69,227480,0
+SLDPW.US,D,20220125,000000,1.68,1.81,1.615,1.7527,89713,0
+SLDPW.US,D,20220126,000000,1.91,1.91,1.6,1.6,666082,0
+SLDPW.US,D,20220127,000000,1.78,1.78,1.4,1.54,145190,0
+SLDPW.US,D,20220128,000000,1.42,1.4699,1.28,1.3799,192617,0
+SLDPW.US,D,20220131,000000,1.55,1.68,1.44,1.5,120212,0
+SLDPW.US,D,20220201,000000,1.53,1.69,1.44,1.69,97324,0
+SLDPW.US,D,20220202,000000,1.68,1.71,1.52,1.545,111205,0
+SLDPW.US,D,20220203,000000,1.5804,1.5804,1.47,1.5,31714,0
+SLDPW.US,D,20220204,000000,1.5,1.65,1.45,1.6,44451,0
+SLDPW.US,D,20220207,000000,1.85,1.86,1.37,1.48,154645,0
+SLDPW.US,D,20220208,000000,1.62,1.69,1.49,1.66,88745,0
+SLDPW.US,D,20220209,000000,1.85,2.15,1.79,1.95,352380,0
+SLDPW.US,D,20220210,000000,1.9,2.3,1.86,2.1,225050,0
+SLDPW.US,D,20220211,000000,2.26,2.26,1.86,2.0099,217062,0
+SLDPW.US,D,20220214,000000,2.05,2.05,1.84,1.94,140041,0
+SLDPW.US,D,20220215,000000,2.15,2.15,1.99,2.0768,119714,0
+SLDPW.US,D,20220216,000000,2.09,2.35,2.02,2.2,193968,0
+SLDPW.US,D,20220217,000000,2.2,2.52,2.12,2.13,128443,0
+SLDPW.US,D,20220218,000000,2.49,2.49,2.05,2.11,71642,0
+SLDPW.US,D,20220222,000000,2.05,2.0501,1.84,1.89,61796,0
+SLDPW.US,D,20220223,000000,1.97,1.9896,1.77,1.8053,44049,0
+SLDPW.US,D,20220224,000000,1.64,2.04,1.6112,1.99,88999,0
+SLDPW.US,D,20220225,000000,2.09,2.1551,1.99,2.09,93224,0
+SLDPW.US,D,20220228,000000,2,2.28,2,2.12,74276,0
+SLDPW.US,D,20220301,000000,2.115,2.1699,1.9,1.9877,33860,0
+SLDPW.US,D,20220302,000000,2.17,2.18,1.99,2.04,34953,0
+SLDPW.US,D,20220303,000000,2.23,2.23,1.83,1.972,36812,0
+SLDPW.US,D,20220304,000000,1.92,2.075,1.83,1.83,52703,0
+SLDPW.US,D,20220307,000000,1.76,1.9065,1.72,1.72,53732,0
+SLDPW.US,D,20220308,000000,1.79,2.04,1.79,1.9,100719,0
+SLDPW.US,D,20220309,000000,1.98,2.05,1.9,1.96,82911,0
+SLDPW.US,D,20220310,000000,1.9999,1.9999,1.86,1.9,25818,0
+SLDPW.US,D,20220311,000000,1.97,1.98,1.75,1.78,72594,0
+SLDPW.US,D,20220314,000000,1.88,1.88,1.67,1.72,38710,0
+SLDPW.US,D,20220315,000000,1.79,1.8799,1.78,1.8,110896,0
+SLDPW.US,D,20220316,000000,1.96,1.96,1.66,1.77,432439,0
+SLDPW.US,D,20220317,000000,1.8499,2.06,1.837,1.9948,265392,0
+SLDPW.US,D,20220318,000000,2.02,2.27,1.881,2.1701,123547,0
+SLDPW.US,D,20220321,000000,2.25,2.26,2.05,2.2,157809,0
+SLDPW.US,D,20220322,000000,2.14,2.2688,2,2.07,64950,0
+SLDPW.US,D,20220323,000000,2.06,2.85,2.06,2.69,370074,0
+SLDPW.US,D,20220324,000000,2.71,2.79,2.44,2.66,73987,0
+SLDPW.US,D,20220325,000000,2.56,2.665,2.405,2.49,49720,0
+SLDPW.US,D,20220328,000000,2.8,2.8,2.35,2.35,65097,0
+SLDPW.US,D,20220329,000000,2.45,2.545,2.38,2.44,53445,0
+SLDPW.US,D,20220330,000000,2.49,2.49,2.3601,2.3601,44398,0
+SLDPW.US,D,20220331,000000,2.5,2.5641,2.33,2.3822,17039,0
+SLDPW.US,D,20220401,000000,2.5,2.5001,2.38,2.43,25979,0
+SLDPW.US,D,20220404,000000,2.65,2.8,2.5168,2.61,192383,0
+SLDPW.US,D,20220405,000000,2.63,2.63,2.43,2.6,67524,0
+SLDPW.US,D,20220406,000000,2.5,2.5,2.275,2.34,111966,0
+SLDPW.US,D,20220407,000000,2.38,2.4,2.08,2.2171,88838,0
+SLDPW.US,D,20220408,000000,2.19,2.19,2.11,2.15,23458,0
+SLDPW.US,D,20220411,000000,2.05,2.15,1.95,2.1399,38093,0
+SLDPW.US,D,20220412,000000,2.17,2.25,2.12,2.15,35192,0
+SLDPW.US,D,20220413,000000,2.21,2.28,2.11,2.21,65800,0
+SLDPW.US,D,20220414,000000,2.31,2.32,2.1,2.1,13440,0
+SLDPW.US,D,20220418,000000,2.1,2.1,1.79,1.81,145568,0
+SLDPW.US,D,20220419,000000,1.85,2.0089,1.85,1.95,7952,0
+SLDPW.US,D,20220420,000000,1.9,2.03,1.9,1.9,12071,0
+SLDPW.US,D,20220421,000000,2,2.0015,1.8501,1.9,24155,0
+SLDPW.US,D,20220422,000000,1.95,1.95,1.8,1.91,71159,0
+SLDPW.US,D,20220425,000000,1.91,1.98,1.81,1.93,88678,0
+SLDPW.US,D,20220426,000000,2,2,1.8001,1.86,18961,0
+SLDPW.US,D,20220427,000000,2,2,1.8344,1.87,11326,0
+SLDPW.US,D,20220428,000000,1.91,2,1.7401,2,70088,0
+SLDPW.US,D,20220429,000000,2,2,1.9,1.9392,19250,0
+SLDPW.US,D,20220502,000000,1.86,1.98,1.76,1.86,87092,0
+SLDPW.US,D,20220503,000000,1.85,1.93,1.8,1.85,13413,0
+SLDPW.US,D,20220504,000000,1.895,1.96,1.75,1.94,60207,0
+SLDPW.US,D,20220505,000000,1.895,1.94,1.75,1.76,47271,0
+SLDPW.US,D,20220506,000000,1.93,1.93,1.73,1.7301,25311,0
+SLDPW.US,D,20220509,000000,1.71,1.73,1.55,1.55,59300,0
+SLDPW.US,D,20220510,000000,1.71,1.71,1.3,1.335,109469,0
+SLDPW.US,D,20220511,000000,1.45,1.68,1.34,1.3401,62379,0
+SLDPW.US,D,20220512,000000,1.41,1.6099,1.35,1.36,238307,0
+SLDPW.US,D,20220513,000000,1.47,1.73,1.47,1.53,452590,0
+SLDPW.US,D,20220516,000000,1.69,1.75,1.54,1.54,66281,0
+SLDPW.US,D,20220517,000000,1.8399,1.84,1.69,1.8,117707,0
+SLDPW.US,D,20220518,000000,1.82,1.9825,1.82,1.89,98713,0
+SLDPW.US,D,20220519,000000,1.9,2.18,1.9,2.07,106691,0
+SLDPW.US,D,20220520,000000,2.2,2.2,1.9,1.95,32617,0
+SLDPW.US,D,20220523,000000,2.08,2.08,2,2.035,14102,0
+SLDPW.US,D,20220524,000000,2.06,2.09,1.92,1.92,92124,0
+SLDPW.US,D,20220525,000000,2.08,2.08,1.92,1.93,26171,0
+SLDPW.US,D,20220526,000000,2.05,2.12,1.92,1.98,50730,0
+SLDPW.US,D,20220527,000000,2,2.23,2,2,147840,0
+SLDPW.US,D,20220531,000000,2.05,2.13,2.01,2.08,74510,0
+SLDPW.US,D,20220601,000000,2.17,2.17,1.9301,1.94,57597,0
+SLDPW.US,D,20220602,000000,1.88,2.12,1.88,2.08,33443,0
+SLDPW.US,D,20220603,000000,1.91,1.91,1.54,1.74,176162,0
+SLDPW.US,D,20220606,000000,1.9,1.9,1.61,1.68,133845,0
+SLDPW.US,D,20220607,000000,1.92,1.92,1.55,1.6,172254,0
+SLDPW.US,D,20220608,000000,1.72,1.72,1.55,1.6299,72681,0
+SLDPW.US,D,20220609,000000,1.72,1.72,1.47,1.53,123255,0
+SLDPW.US,D,20220610,000000,1.54,1.5699,1.35,1.42,110926,0
+SLDPW.US,D,20220613,000000,1.5,1.5,1.23,1.2699,98121,0
+SLDPW.US,D,20220614,000000,1.34,1.34,1.2,1.2,79636,0
+SLDPW.US,D,20220615,000000,1.3,1.35,1.18,1.25,103890,0
+SLDPW.US,D,20220616,000000,1.46,1.46,0.95,1.18,286359,0
+SLDPW.US,D,20220617,000000,1.1691,1.323,1.1691,1.27,67125,0
+SLDPW.US,D,20220621,000000,1.4,1.4,1.31,1.325,60547,0
+SLDPW.US,D,20220622,000000,1.3,1.38,1.3,1.35,31468,0
+SLDPW.US,D,20220623,000000,1.41,1.41,1.27,1.345,44962,0
+SLDPW.US,D,20220624,000000,1.335,1.35,1.28,1.28,5558,0
+SLDPW.US,D,20220627,000000,1.33,1.33,1.26,1.28,24939,0
+SLDPW.US,D,20220628,000000,1.26,1.31,1.155,1.17,36235,0
+SLDPW.US,D,20220629,000000,1.14,1.19,1.06,1.09,60096,0
+SLDPW.US,D,20220630,000000,1.24,1.24,1.04,1.07,42562,0
+SLDPW.US,D,20220701,000000,1.05,1.14,1.05,1.1,93136,0
+SLDPW.US,D,20220705,000000,1.11,1.16,1.05,1.1531,30487,0
+SLDPW.US,D,20220706,000000,1.1507,1.1507,1.1,1.1201,9537,0
+SLDPW.US,D,20220707,000000,1.11,1.26,1.11,1.2,62497,0
+SLDPW.US,D,20220708,000000,1.2238,1.25,1.22,1.24,27359,0
+SLDPW.US,D,20220711,000000,1.19,1.21,1.175,1.21,11387,0
+SLDPW.US,D,20220712,000000,1.16,1.24,1.15,1.17,23577,0
+SLDPW.US,D,20220713,000000,1.1128,1.22,1.11,1.17,35919,0
+SLDPW.US,D,20220714,000000,1.11,1.18,1.11,1.17,22084,0
+SLDPW.US,D,20220715,000000,1.145,1.17,1.14,1.1497,33112,0
+SLDPW.US,D,20220718,000000,1.22,1.24,1.17,1.2,33554,0
+SLDPW.US,D,20220719,000000,1.14,1.25,1.14,1.22,32896,0
+SLDPW.US,D,20220720,000000,1.23,1.26,1.22,1.26,16092,0
+SLDPW.US,D,20220721,000000,1.27,1.27,1.2,1.23,22604,0
+SLDPW.US,D,20220722,000000,1.23,1.23,1.1,1.13,42831,0
+SLDPW.US,D,20220725,000000,1.14,1.14,1.09,1.11,40451,0
+SLDPW.US,D,20220726,000000,1.11,1.12,1.07,1.08,27215,0
+SLDPW.US,D,20220727,000000,1.1,1.15,1.085,1.15,47885,0
+SLDPW.US,D,20220728,000000,1.15,1.23,1.15,1.2,21455,0
+SLDPW.US,D,20220729,000000,1.25,1.25,1.19,1.2218,24725,0
+SLDPW.US,D,20220801,000000,1.25,1.25,1.18,1.18,23402,0
+SLDPW.US,D,20220802,000000,1.25,1.3,1.1748,1.25,68254,0
+SLDPW.US,D,20220803,000000,1.2,1.3395,1.2,1.29,61691,0
+SLDPW.US,D,20220804,000000,1.37,1.37,1.28,1.29,28806,0
+SLDPW.US,D,20220805,000000,1.25,1.3,1.23,1.3,25742,0
+SLDPW.US,D,20220808,000000,1.37,1.44,1.32,1.36,70735,0
+SLDPW.US,D,20220809,000000,1.41,1.41,1.27,1.3,16931,0
+SLDPW.US,D,20220810,000000,1.3,1.53,1.3,1.52,170200,0
+SLDPW.US,D,20220811,000000,1.55,1.6042,1.39,1.48,123607,0
+SLDPW.US,D,20220812,000000,1.45,1.52,1.3601,1.49,35439,0
+SLDPW.US,D,20220815,000000,1.6,1.6,1.34,1.43,80645,0
+SLDPW.US,D,20220816,000000,1.32,1.5,1.32,1.42,40388,0
+SLDPW.US,D,20220817,000000,1.45,1.46,1.33,1.431,51497,0
+SLDPW.US,D,20220818,000000,1.48,1.4899,1.42,1.4663,19260,0
+SLDPW.US,D,20220819,000000,1.47,1.47,1.35,1.38,67503,0
+SLDPW.US,D,20220822,000000,1.27,1.35,1.27,1.305,30384,0
+SLDPW.US,D,20220823,000000,1.4,1.49,1.24,1.3,40061,0
+SLDPW.US,D,20220824,000000,1.3,1.5,1.3,1.42,116143,0
+SLDPW.US,D,20220825,000000,1.5,1.5,1.39,1.4,36671,0
+SLDPW.US,D,20220826,000000,1.41,1.46,1.34,1.37,11957,0
+SLDPW.US,D,20220829,000000,1.37,1.3896,1.37,1.37,3299,0
+SLDPW.US,D,20220830,000000,1.49,1.49,1.34,1.35,18079,0
+SLDPW.US,D,20220831,000000,1.35,1.38,1.34,1.34,29078,0
+SLDPW.US,D,20220901,000000,1.15,1.34,1.15,1.2816,42995,0
+SLDPW.US,D,20220902,000000,1.265,1.38,1.265,1.31,15556,0
+SLDPW.US,D,20220906,000000,1.41,1.41,1.3,1.3,4573,0
+SLDPW.US,D,20220907,000000,1.3,1.325,1.3,1.31,1342,0
+SLDPW.US,D,20220908,000000,1.3,1.3,1.255,1.26,21649,0
+SLDPW.US,D,20220909,000000,1.26,1.3782,1.26,1.3526,29951,0
+SLDPW.US,D,20220912,000000,1.4,1.4,1.3,1.3172,14929,0
+SLDPW.US,D,20220913,000000,1.34,1.35,1.28,1.31,14738,0
+SLDPW.US,D,20220914,000000,1.41,1.41,1.31,1.3201,11994,0
+SLDPW.US,D,20220915,000000,1.33,1.4,1.26,1.27,30357,0
+SLDPW.US,D,20220916,000000,1.26,1.26,1.18,1.22,60954,0
+SLDPW.US,D,20220919,000000,1.2291,1.24,1.18,1.19,6162,0
+SLDPW.US,D,20220920,000000,1.1501,1.2,1.1501,1.17,11618,0
+SLDPW.US,D,20220921,000000,1.2,1.2,1.13,1.1501,18737,0
+SLDPW.US,D,20220922,000000,1.15,1.15,1.07,1.0993,59753,0
+SLDPW.US,D,20220923,000000,1.08,1.09,1.03,1.09,64614,0
+SLDPW.US,D,20220926,000000,1.03,1.12,1.03,1.09,24180,0
+SLDPW.US,D,20220927,000000,1.11,1.12,1.04,1.06,30567,0
+SLDPW.US,D,20220928,000000,1.122,1.14,1.06,1.1,82029,0
+SLDPW.US,D,20220929,000000,1.19,1.19,1.01,1.05,245708,0
+SLDPW.US,D,20220930,000000,1.02,1.1,1.02,1.0699,211795,0
+SLDPW.US,D,20221003,000000,1.14,1.14,1.02,1.045,42057,0
+SLDPW.US,D,20221004,000000,1.07,1.09,1.04,1.09,50416,0
+SLDPW.US,D,20221005,000000,1.0401,1.07,1.02,1.04,9774,0
+SLDPW.US,D,20221006,000000,1.0999,1.1,1.03,1.0601,26352,0
+SLDPW.US,D,20221007,000000,1.03,1.05,1,1.02,60161,0
+SLDPW.US,D,20221010,000000,1.12,1.12,0.96,0.96,67720,0
+SLDPW.US,D,20221011,000000,0.9999,1,0.8501,0.8603,44814,0
+SLDPW.US,D,20221012,000000,0.92,0.92,0.81,0.8601,36526,0
+SLDPW.US,D,20221013,000000,0.86,0.919799,0.752,0.85,93693,0
+SLDPW.US,D,20221014,000000,0.8101,0.9099,0.75,0.77,41885,0
+SLDPW.US,D,20221017,000000,0.8549,0.885,0.7715,0.7718,32053,0
+SLDPW.US,D,20221018,000000,0.86,0.86,0.77,0.79,122273,0
+SLDPW.US,D,20221019,000000,0.8499,0.86,0.8,0.8401,54562,0
+SLDPW.US,D,20221020,000000,1.11,1.11,0.84,0.84,34196,0
+SLDPW.US,D,20221021,000000,0.84,0.9,0.84,0.842,16653,0
+SLDPW.US,D,20221024,000000,0.9199,0.9199,0.81,0.8201,47855,0
+SLDPW.US,D,20221025,000000,0.85,0.9899,0.85,0.9205,322679,0
+SLDPW.US,D,20221026,000000,1.01,1.08,0.94,1.04,111414,0
+SLDPW.US,D,20221027,000000,0.8901,1.1,0.8901,1.02,46677,0
+SLDPW.US,D,20221028,000000,1,1.12,1,1.12,56322,0
+SLDPW.US,D,20221031,000000,1.13,1.13,1.02,1.1097,23998,0
+SLDPW.US,D,20221101,000000,1.13,1.17,1,1.11,27601,0
+SLDPW.US,D,20221102,000000,1.06,1.2075,1.02,1.03,124895,0
+SLDPW.US,D,20221103,000000,1.05,1.1199,1.05,1.1066,9782,0
+SLDPW.US,D,20221104,000000,1.12,1.1499,1.03,1.08,35816,0
+SLDPW.US,D,20221107,000000,1.08,1.12,1.01,1.03,42749,0
+SLDPW.US,D,20221108,000000,0.98,1.09,0.98,1.055,61203,0
+SLDPW.US,D,20221109,000000,1,1.0175,0.96,0.96,41159,0
+SLDPW.US,D,20221110,000000,0.9805,1.055,0.9705,1.02,3229,0
+SLDPW.US,D,20221111,000000,0.8802,1.1,0.8802,1,43695,0
+SLDPW.US,D,20221114,000000,0.9101,1.04,0.9101,1.04,6856,0
+SLDPW.US,D,20221115,000000,0.99,1.05,0.99,1.04,4123,0
+SLDPW.US,D,20221116,000000,0.92,0.98,0.9,0.9098,68190,0
+SLDPW.US,D,20221117,000000,0.9,0.9,0.85,0.8501,59913,0
+SLDPW.US,D,20221118,000000,0.86,0.9314,0.85,0.85,37616,0
+SLDPW.US,D,20221121,000000,0.85,0.889799,0.84,0.85,60047,0
+SLDPW.US,D,20221122,000000,0.865001,0.88,0.8106,0.8106,35640,0
+SLDPW.US,D,20221123,000000,0.8,0.87,0.8,0.8051,30977,0
+SLDPW.US,D,20221125,000000,0.8101,0.88,0.8101,0.87,51982,0
+SLDPW.US,D,20221128,000000,0.9,0.91,0.81,0.84,64766,0
+SLDPW.US,D,20221129,000000,0.9822,0.9822,0.82,0.83,42637,0
+SLDPW.US,D,20221130,000000,0.8,0.81,0.42,0.688699,408575,0
+SLDPW.US,D,20221201,000000,0.79,0.7925,0.4634,0.5529,213918,0
+SLDPW.US,D,20221202,000000,0.55,0.5598,0.47,0.49,67153,0
+SLDPW.US,D,20221205,000000,0.519899,0.52,0.4333,0.4333,62837,0
+SLDPW.US,D,20221206,000000,0.45,0.46,0.4,0.41881,69108,0
+SLDPW.US,D,20221207,000000,0.41,0.4149,0.38,0.3889,98782,0
+SLDPW.US,D,20221208,000000,0.37,0.42,0.37,0.3801,67435,0
+SLDPW.US,D,20221209,000000,0.3899,0.46,0.36,0.4296,79768,0
+SLDPW.US,D,20221212,000000,0.44,0.44,0.39,0.41,48589,0
+SLDPW.US,D,20221213,000000,0.41,0.437499,0.370001,0.3722,32336,0
+SLDPW.US,D,20221214,000000,0.4376,0.4376,0.37,0.4024,32818,0
+SLDPW.US,D,20221215,000000,0.398,0.413299,0.370101,0.38,25869,0
+SLDPW.US,D,20221216,000000,0.38,0.387,0.36,0.363,27681,0
+SLDPW.US,D,20221219,000000,0.36,0.385,0.3333,0.35,35284,0
+SLDPW.US,D,20221220,000000,0.35,0.37,0.34,0.35,9788,0
+SLDPW.US,D,20221221,000000,0.4,0.4456,0.37,0.42,118966,0
+SLDPW.US,D,20221222,000000,0.47,0.4778,0.3912,0.474999,103346,0
+SLDPW.US,D,20221223,000000,0.5,0.5,0.42,0.47,30075,0
+SLDPW.US,D,20221227,000000,0.47,0.47,0.3612,0.3801,67805,0
+SLDPW.US,D,20221228,000000,0.4675,0.47,0.38,0.39,77388,0
+SLDPW.US,D,20221229,000000,0.4,0.47,0.38,0.385,91154,0
+SLDPW.US,D,20221230,000000,0.3723,0.47,0.3623,0.42,71310,0
+SLDPW.US,D,20230103,000000,0.45,0.47,0.4,0.4,65998,0
+SLDPW.US,D,20230104,000000,0.4287,0.435,0.3676,0.38,35287,0
+SLDPW.US,D,20230105,000000,0.39,0.39,0.366699,0.3688,50926,0
+SLDPW.US,D,20230106,000000,0.37,0.3974,0.37,0.3974,26239,0
+SLDPW.US,D,20230109,000000,0.47,0.4737,0.39,0.47,44901,0
+SLDPW.US,D,20230110,000000,0.53,0.545,0.45,0.5272,43634,0
+SLDPW.US,D,20230111,000000,0.5199,0.55,0.5199,0.5466,5690,0
+SLDPW.US,D,20230112,000000,0.55,0.6,0.4701,0.5981,81790,0
+SLDPW.US,D,20230113,000000,0.61,0.6846,0.5962,0.6798,42356,0
+SLDPW.US,D,20230117,000000,0.76,0.76,0.5572,0.7275,97712,0
+SLDPW.US,D,20230118,000000,0.7473,0.7799,0.6798,0.7,57604,0
+SLDPW.US,D,20230119,000000,0.71,0.71,0.6502,0.675,23336,0
+SLDPW.US,D,20230120,000000,0.71,0.73,0.6901,0.73,21269,0
+SLDPW.US,D,20230123,000000,0.7301,0.7762,0.7201,0.745,42054,0
+SLDPW.US,D,20230124,000000,0.8,0.805,0.7238,0.73976,27121,0
+SLDPW.US,D,20230125,000000,0.75,0.75,0.64,0.6991,138749,0
+SLDPW.US,D,20230126,000000,0.6646,0.67,0.55,0.649799,80519,0
+SLDPW.US,D,20230127,000000,0.600001,0.6822,0.600001,0.6401,118485,0
+SLDPW.US,D,20230130,000000,0.66,0.678906,0.5,0.52,197541,0
+SLDPW.US,D,20230131,000000,0.538,0.573864,0.538,0.559,32152,0
+SLDPW.US,D,20230201,000000,0.5799,0.5842,0.56,0.5771,5415,0
+SLDPW.US,D,20230202,000000,0.588,0.69,0.588,0.6478,151420,0
+SLDPW.US,D,20230203,000000,0.64,0.659949,0.6009,0.6155,67868,0
+SLDPW.US,D,20230206,000000,0.62,0.6499,0.55,0.56,54824,0
+SLDPW.US,D,20230207,000000,0.5725,0.5725,0.5025,0.5201,55075,0
+SLDPW.US,D,20230208,000000,0.522601,0.5625,0.519,0.546,82288,0
+SLDPW.US,D,20230209,000000,0.54,0.5444,0.5088,0.5186,58509,0
+SLDPW.US,D,20230210,000000,0.5001,0.5599,0.5,0.5349,25205,0
+SLDPW.US,D,20230213,000000,0.54,0.54,0.51,0.5175,36741,0
+SLDPW.US,D,20230214,000000,0.5,0.5498,0.5,0.5199,44556,0
+SLDPW.US,D,20230215,000000,0.5587,0.5724,0.51,0.5724,55332,0
+SLDPW.US,D,20230216,000000,0.5724,0.575,0.54,0.5678,18819,0
+SLDPW.US,D,20230217,000000,0.5401,0.5725,0.54,0.5725,17169,0
+SLDPW.US,D,20230221,000000,0.55,0.5561,0.51,0.5379,9888,0
+SLDPW.US,D,20230222,000000,0.520101,0.5698,0.52,0.5698,16149,0
+SLDPW.US,D,20230223,000000,0.5725,0.5725,0.5201,0.57249,14572,0
+SLDPW.US,D,20230224,000000,0.5699,0.5878,0.5401,0.5724,35406,0
+SLDPW.US,D,20230227,000000,0.6299,0.63,0.5724,0.629999,38167,0
+SLDPW.US,D,20230228,000000,0.656,0.656,0.5598,0.58,33325,0
+SLDPW.US,D,20230301,000000,0.56,0.5701,0.4746,0.48,81432,0
+SLDPW.US,D,20230302,000000,0.69,0.69,0.48,0.5277,13805,0
+SLDPW.US,D,20230303,000000,0.5201,0.55,0.52,0.54,14444,0
+SLDPW.US,D,20230306,000000,0.55,0.555,0.5,0.5,19523,0
+SLDPW.US,D,20230307,000000,0.5096,0.5173,0.46,0.4601,13353,0
+SLDPW.US,D,20230308,000000,0.4988,0.5304,0.48,0.49,31152,0
+SLDPW.US,D,20230309,000000,0.544551,0.544551,0.4846,0.486,16023,0
+SLDPW.US,D,20230310,000000,0.5,0.5124,0.4701,0.470701,16336,0
+SLDPW.US,D,20230313,000000,0.48,0.5072,0.48,0.48,6993,0
+SLDPW.US,D,20230314,000000,0.5,0.5,0.4632,0.4632,1682,0
+SLDPW.US,D,20230315,000000,0.48,0.5,0.46,0.466,8833,0
+SLDPW.US,D,20230316,000000,0.4975,0.54,0.46,0.4975,28843,0
+SLDPW.US,D,20230317,000000,0.539,0.539,0.46,0.49,3686,0
+SLDPW.US,D,20230320,000000,0.475,0.489951,0.44,0.45,18681,0
+SLDPW.US,D,20230321,000000,0.41,0.4999,0.41,0.46,19591,0
+SLDPW.US,D,20230322,000000,0.452,0.54,0.452,0.452,27871,0
+SLDPW.US,D,20230323,000000,0.450201,0.482501,0.450201,0.47,6406,0
+SLDPW.US,D,20230324,000000,0.4155,0.4699,0.4,0.466,7239,0
+SLDPW.US,D,20230327,000000,0.54,0.54,0.44,0.4401,8466,0
+SLDPW.US,D,20230328,000000,0.45,0.461026,0.4224,0.44,1045,0
+SLDPW.US,D,20230329,000000,0.42515,0.4401,0.4102,0.4377,10189,0
+SLDPW.US,D,20230330,000000,0.4501,0.46,0.4501,0.46,3090,0
+SLDPW.US,D,20230331,000000,0.46,0.5349,0.4477,0.46,15032,0
+SLDPW.US,D,20230403,000000,0.4358,0.5199,0.4358,0.5001,39985,0
+SLDPW.US,D,20230404,000000,0.5162,0.53,0.47,0.522199,14962,0
+SLDPW.US,D,20230405,000000,0.53,0.53,0.4489,0.450093,35685,0
+SLDPW.US,D,20230406,000000,0.4257,0.45,0.4257,0.4499,22644,0
+SLDPW.US,D,20230410,000000,0.45,0.45,0.4401,0.45,2197,0
+SLDPW.US,D,20230411,000000,0.449899,0.460599,0.4276,0.43,46815,0
+SLDPW.US,D,20230412,000000,0.45,0.45,0.3825,0.3825,48402,0
+SLDPW.US,D,20230413,000000,0.405,0.405,0.3626,0.3626,56327,0
+SLDPW.US,D,20230414,000000,0.37,0.4,0.36,0.376,20529,0
+SLDPW.US,D,20230417,000000,0.3701,0.4,0.3333,0.39,64378,0
+SLDPW.US,D,20230418,000000,0.39,0.39,0.3398,0.3641,46765,0
+SLDPW.US,D,20230419,000000,0.364551,0.365,0.3367,0.3562,20008,0
+SLDPW.US,D,20230420,000000,0.36,0.53,0.3366,0.4099,171425,0
+SLDPW.US,D,20230421,000000,0.3965,0.419,0.39,0.419,6445,0
+SLDPW.US,D,20230424,000000,0.43,0.44,0.400851,0.44,9840,0
+SLDPW.US,D,20230425,000000,0.4356,0.51,0.3985,0.4993,72261,0
+SLDPW.US,D,20230426,000000,0.49,0.54,0.4801,0.49,40744,0
+SLDPW.US,D,20230427,000000,0.480101,0.480101,0.42,0.42,40204,0
+SLDPW.US,D,20230428,000000,0.4344,0.4511,0.37,0.37,75136,0
+SLDPW.US,D,20230501,000000,0.38,0.38,0.3201,0.33,127527,0
+SLDPW.US,D,20230502,000000,0.335,0.335,0.29,0.2902,65573,0
+SLDPW.US,D,20230503,000000,0.3151,0.34989,0.29,0.3199,18167,0
+SLDPW.US,D,20230504,000000,0.3149,0.3149,0.29,0.290049,40491,0
+SLDPW.US,D,20230505,000000,0.2901,0.3338,0.29,0.3101,30782,0
+SLDPW.US,D,20230508,000000,0.3,0.4099,0.2902,0.37,37188,0
+SLDPW.US,D,20230509,000000,0.3576,0.3799,0.3,0.3178,26579,0
+SLDPW.US,D,20230510,000000,0.321,0.3699,0.321,0.322078,2718,0
+SLDPW.US,D,20230511,000000,0.33,0.3301,0.325,0.325,373,0
+SLDPW.US,D,20230512,000000,0.325,0.325,0.3022,0.32,26064,0
+SLDPW.US,D,20230515,000000,0.3663,0.3663,0.3201,0.331,8516,0
+SLDPW.US,D,20230516,000000,0.320101,0.343701,0.310078,0.3209,12362,0
+SLDPW.US,D,20230517,000000,0.31,0.34,0.305,0.34,6281,0
+SLDPW.US,D,20230518,000000,0.3892,0.3892,0.2756,0.2798,150420,0
+SLDPW.US,D,20230519,000000,0.3499,0.3499,0.2525,0.27,65425,0
+SLDPW.US,D,20230522,000000,0.3388,0.3388,0.2734,0.2776,324370,0
+SLDPW.US,D,20230523,000000,0.28,0.318,0.2775,0.28,121791,0
+SLDPW.US,D,20230524,000000,0.2988,0.2988,0.269,0.269,22514,0
+SLDPW.US,D,20230525,000000,0.2701,0.2701,0.2389,0.2574,49362,0
+SLDPW.US,D,20230526,000000,0.2722,0.2897,0.2701,0.2701,31885,0
+SLDPW.US,D,20230530,000000,0.2701,0.3,0.2701,0.2801,12853,0
+SLDPW.US,D,20230531,000000,0.295,0.32,0.2701,0.2702,33357,0
+SLDPW.US,D,20230601,000000,0.298801,0.3075,0.277001,0.3074,8509,0
+SLDPW.US,D,20230602,000000,0.3099,0.33,0.28,0.31,61500,0
+SLDPW.US,D,20230605,000000,0.31,0.3269,0.3069,0.315,8480,0
+SLDPW.US,D,20230606,000000,0.32,0.3249,0.3,0.3101,13300,0
+SLDPW.US,D,20230607,000000,0.3201,0.3301,0.3103,0.3202,26936,0
+SLDPW.US,D,20230608,000000,0.320001,0.320149,0.28,0.2825,48621,0
+SLDPW.US,D,20230609,000000,0.32,0.32,0.29,0.2901,36975,0
+SLDPW.US,D,20230612,000000,0.313751,0.313751,0.29,0.29,8057,0
+SLDPW.US,D,20230613,000000,0.3167,0.33,0.3,0.31,25835,0
+SLDPW.US,D,20230614,000000,0.3499,0.35,0.32,0.3205,22648,0
+SLDPW.US,D,20230615,000000,0.33,0.3449,0.3056,0.315,210551,0
+SLDPW.US,D,20230616,000000,0.312201,0.3239,0.2903,0.3,30322,0
+SLDPW.US,D,20230620,000000,0.3121,0.3121,0.3,0.31,4113,0
+SLDPW.US,D,20230621,000000,0.3065,0.3065,0.28,0.2905,33893,0
+SLDPW.US,D,20230622,000000,0.3121,0.3121,0.2702,0.296,13224,0
+SLDPW.US,D,20230623,000000,0.297,0.3,0.2701,0.297,20043,0
+SLDPW.US,D,20230626,000000,0.296899,0.297501,0.2933,0.295,1922,0
+SLDPW.US,D,20230627,000000,0.3,0.3121,0.29,0.3,5658,0
+SLDPW.US,D,20230628,000000,0.304951,0.32,0.2901,0.3,32941,0
+SLDPW.US,D,20230629,000000,0.35,0.35,0.2952,0.305,94610,0
+SLDPW.US,D,20230630,000000,0.329799,0.33,0.3001,0.3051,37973,0
+SLDPW.US,D,20230703,000000,0.3201,0.33,0.3101,0.315,19328,0
+SLDPW.US,D,20230705,000000,0.35,0.35,0.315,0.315,41375,0
+SLDPW.US,D,20230706,000000,0.315,0.3299,0.3,0.3298,64463,0
+SLDPW.US,D,20230707,000000,0.3,0.35,0.3,0.3426,36142,0
+SLDPW.US,D,20230710,000000,0.3326,0.3738,0.3326,0.37,28038,0
+SLDPW.US,D,20230711,000000,0.38,0.4129,0.3774,0.39,88705,0
+SLDPW.US,D,20230712,000000,0.4075,0.4325,0.4,0.40205,77175,0
+SLDPW.US,D,20230713,000000,0.4021,0.48,0.4021,0.48,17263,0
+SLDPW.US,D,20230714,000000,0.495,0.495,0.440201,0.4701,54736,0
+SLDPW.US,D,20230717,000000,0.5,0.5,0.452101,0.4767,8265,0
+SLDPW.US,D,20230718,000000,0.495,0.5,0.460199,0.4625,49116,0
+SLDPW.US,D,20230719,000000,0.495,0.5,0.45,0.45,17428,0
+SLDPW.US,D,20230720,000000,0.45,0.45,0.44,0.4401,22588,0
+SLDPW.US,D,20230721,000000,0.4402,0.4802,0.42,0.435,20449,0
+SLDPW.US,D,20230724,000000,0.441,0.441,0.410101,0.425,13170,0
+SLDPW.US,D,20230725,000000,0.4199,0.4199,0.38,0.38,22419,0
+SLDPW.US,D,20230726,000000,0.42,0.42,0.395,0.395,2120,0
+SLDPW.US,D,20230727,000000,0.38,0.45,0.38,0.4025,67374,0
+SLDPW.US,D,20230728,000000,0.42,0.4524,0.42,0.439,28207,0
+SLDPW.US,D,20230731,000000,0.5251,0.53,0.4501,0.4776,51088,0
+SLDPW.US,D,20230801,000000,0.473801,0.473801,0.45,0.47,10672,0
+SLDPW.US,D,20230802,000000,0.47,0.47,0.39,0.439599,11718,0
+SLDPW.US,D,20230803,000000,0.4013,0.4524,0.4013,0.4484,28776,0
+SLDPW.US,D,20230804,000000,0.426999,0.4403,0.4101,0.420101,8817,0
+SLDPW.US,D,20230807,000000,0.4101,0.4225,0.3801,0.3935,7964,0
+SLDPW.US,D,20230808,000000,0.38,0.42,0.38,0.3901,2666,0
+SLDPW.US,D,20230809,000000,0.4301,0.4301,0.3971,0.4002,33563,0
+SLDPW.US,D,20230810,000000,0.4256,0.429903,0.38,0.4,9502,0
+SLDPW.US,D,20230811,000000,0.4008,0.4029,0.3856,0.387535,12136,0
+SLDPW.US,D,20230814,000000,0.3902,0.3902,0.37,0.3701,26299,0
+SLDPW.US,D,20230815,000000,0.371256,0.3973,0.3701,0.3701,1436,0
+SLDPW.US,D,20230816,000000,0.36,0.36,0.35,0.36,29458,0
+SLDPW.US,D,20230817,000000,0.34,0.3401,0.33,0.333,30136,0
+SLDPW.US,D,20230818,000000,0.339799,0.339799,0.3201,0.322549,11229,0
+SLDPW.US,D,20230821,000000,0.3399,0.3399,0.3201,0.33,5660,0
+SLDPW.US,D,20230822,000000,0.339899,0.339899,0.3033,0.3033,17615,0
+SLDPW.US,D,20230823,000000,0.301,0.3279,0.301,0.32,19971,0
+SLDPW.US,D,20230824,000000,0.320101,0.3232,0.3168,0.3175,8655,0
+SLDPW.US,D,20230825,000000,0.3399,0.3399,0.320101,0.3399,6379,0
+SLDPW.US,D,20230828,000000,0.34,0.3402,0.3302,0.3302,25096,0
+SLDPW.US,D,20230829,000000,0.3501,0.36,0.314,0.314,32610,0
+SLDPW.US,D,20230830,000000,0.301101,0.3687,0.2932,0.330449,29808,0
+SLDPW.US,D,20230831,000000,0.329,0.3464,0.29505,0.2977,12628,0
+SLDPW.US,D,20230901,000000,0.3354,0.3354,0.2821,0.29,39777,0
+SLDPW.US,D,20230905,000000,0.2858,0.3,0.284147,0.29,31109,0
+SLDPW.US,D,20230906,000000,0.3,0.3,0.29,0.29,8393,0
+SLDPW.US,D,20230907,000000,0.2901,0.2901,0.29,0.290049,720,0
+SLDPW.US,D,20230908,000000,0.291,0.2955,0.291,0.295276,8009,0
+SLDPW.US,D,20230911,000000,0.297,0.3,0.2703,0.28,25966,0
+SLDPW.US,D,20230912,000000,0.2751,0.2924,0.2751,0.2881,12084,0
+SLDPW.US,D,20230913,000000,0.288,0.303,0.28,0.29,34355,0
+SLDPW.US,D,20230914,000000,0.295001,0.3,0.2701,0.2775,24454,0
+SLDPW.US,D,20230915,000000,0.2801,0.3,0.270101,0.280001,10421,0
+SLDPW.US,D,20230918,000000,0.28,0.28,0.2701,0.2701,2575,0
+SLDPW.US,D,20230919,000000,0.2556,0.28,0.2556,0.2701,14184,0
+SLDPW.US,D,20230920,000000,0.2591,0.28,0.2556,0.2556,15458,0
+SLDPW.US,D,20230921,000000,0.26,0.27,0.252,0.2556,11596,0
+SLDPW.US,D,20230922,000000,0.25,0.2761,0.25,0.25,70763,0
+SLDPW.US,D,20230925,000000,0.2599,0.264899,0.244,0.2599,45779,0
+SLDPW.US,D,20230926,000000,0.25,0.2525,0.24,0.2401,11700,0
+SLDPW.US,D,20230927,000000,0.241,0.2499,0.237551,0.237551,2950,0
+SLDPW.US,D,20230928,000000,0.259,0.259,0.216438,0.2299,34440,0
+SLDPW.US,D,20230929,000000,0.2023,0.235,0.2023,0.235,8634,0
+SLDPW.US,D,20231002,000000,0.25,0.2501,0.22,0.2202,21656,0
+SLDPW.US,D,20231003,000000,0.2203,0.2253,0.1701,0.172,51725,0
+SLDPW.US,D,20231004,000000,0.1825,0.2226,0.18,0.200001,42119,0
+SLDPW.US,D,20231005,000000,0.2124,0.2221,0.2,0.2173,15720,0
+SLDPW.US,D,20231006,000000,0.2059,0.2144,0.195,0.197,19952,0
+SLDPW.US,D,20231009,000000,0.199951,0.199951,0.1756,0.1756,28312,0
+SLDPW.US,D,20231010,000000,0.1869,0.2,0.1869,0.1925,24476,0
+SLDPW.US,D,20231011,000000,0.21,0.22,0.2,0.2,28959,0
+SLDPW.US,D,20231012,000000,0.1909,0.2,0.185,0.1853,28756,0
+SLDPW.US,D,20231013,000000,0.1851,0.2073,0.185,0.195,65744,0
+SLDPW.US,D,20231016,000000,0.1951,0.1951,0.1756,0.1756,4425,0
+SLDPW.US,D,20231017,000000,0.183037,0.1989,0.1757,0.1757,2925,0
+SLDPW.US,D,20231018,000000,0.1757,0.2,0.1757,0.1757,2451,0
+SLDPW.US,D,20231019,000000,0.1993,0.1993,0.175,0.1751,42522,0
+SLDPW.US,D,20231020,000000,0.175,0.175043,0.141551,0.1423,30441,0
+SLDPW.US,D,20231023,000000,0.1416,0.1629,0.1351,0.135201,42688,0
+SLDPW.US,D,20231024,000000,0.152,0.16245,0.1433,0.152,12591,0
+SLDPW.US,D,20231025,000000,0.151,0.1649,0.1,0.132,7481,0
+SLDPW.US,D,20231026,000000,0.1549,0.1549,0.132,0.135,7660,0
+SLDPW.US,D,20231027,000000,0.132,0.14,0.125,0.13,5578,0
+SLDPW.US,D,20231030,000000,0.130001,0.1399,0.0951,0.0972,55082,0
+SLDPW.US,D,20231031,000000,0.11,0.175,0.1,0.11,149991,0
+SLDPW.US,D,20231101,000000,0.1,0.153699,0.0742,0.0751,174104,0
+SLDPW.US,D,20231102,000000,0.0981,0.13,0.0852,0.0984,283957,0
+SLDPW.US,D,20231103,000000,0.1337,0.1337,0.098001,0.124,147954,0
+SLDPW.US,D,20231106,000000,0.11,0.1329,0.105,0.1329,49156,0
+SLDPW.US,D,20231107,000000,0.1329,0.2305,0.128,0.1535,112903,0
+SLDPW.US,D,20231108,000000,0.1893,0.22,0.18,0.195,141470,0
+SLDPW.US,D,20231109,000000,0.2199,0.2475,0.19,0.2475,101491,0
+SLDPW.US,D,20231110,000000,0.2154,0.2299,0.1788,0.229,23281,0
+SLDPW.US,D,20231113,000000,0.229,0.25,0.22,0.2399,21942,0
+SLDPW.US,D,20231114,000000,0.2698,0.2698,0.2201,0.24,44196,0
+SLDPW.US,D,20231115,000000,0.25,0.2894,0.25,0.2707,57847,0
+SLDPW.US,D,20231116,000000,0.2525,0.27,0.21,0.245,28564,0
+SLDPW.US,D,20231117,000000,0.203201,0.229951,0.203201,0.2231,3569,0
+SLDPW.US,D,20231120,000000,0.2001,0.27,0.2001,0.27,16209,0
+SLDPW.US,D,20231121,000000,0.28,0.28,0.2366,0.26,74360,0
+SLDPW.US,D,20231122,000000,0.2223,0.2699,0.220201,0.26,34711,0
+SLDPW.US,D,20231124,000000,0.2525,0.2525,0.2201,0.2201,18135,0
+SLDPW.US,D,20231127,000000,0.24,0.2674,0.219899,0.2649,54407,0
+SLDPW.US,D,20231128,000000,0.26,0.26,0.2002,0.26,18231,0
+SLDPW.US,D,20231129,000000,0.26,0.2725,0.22,0.22,53431,0
+SLDPW.US,D,20231130,000000,0.23,0.2554,0.1361,0.173,151775,0
+SLDPW.US,D,20231201,000000,0.1782,0.2279,0.1782,0.2249,28816,0
+SLDPW.US,D,20231204,000000,0.26,0.26,0.21,0.24,18497,0
+SLDPW.US,D,20231205,000000,0.2021,0.22495,0.1875,0.22,10369,0
+SLDPW.US,D,20231206,000000,0.24,0.2474,0.2001,0.2474,13058,0
+SLDPW.US,D,20231207,000000,0.202,0.239899,0.19,0.2071,21281,0
+SLDPW.US,D,20231208,000000,0.1967,0.24,0.1967,0.24,8685,0
+SLDPW.US,D,20231211,000000,0.229,0.239,0.195001,0.2001,16658,0
+SLDPW.US,D,20231212,000000,0.2002,0.2098,0.1653,0.1865,50550,0
+SLDPW.US,D,20231213,000000,0.2287,0.2287,0.173499,0.1899,33244,0
+SLDPW.US,D,20231214,000000,0.19,0.218,0.1826,0.218,21371,0
+SLDPW.US,D,20231215,000000,0.218,0.218,0.1852,0.199,9180,0
+SLDPW.US,D,20231218,000000,0.1875,0.2,0.1826,0.195,12272,0
+SLDPW.US,D,20231219,000000,0.2,0.208,0.194999,0.208,49580,0
+SLDPW.US,D,20231220,000000,0.218,0.2299,0.2,0.2,30304,0
+SLDPW.US,D,20231221,000000,0.21,0.21,0.18,0.2,55767,0
+SLDPW.US,D,20231222,000000,0.1868,0.2129,0.18,0.2129,13773,0
+SLDPW.US,D,20231226,000000,0.1825,0.216,0.1801,0.1931,11812,0
+SLDPW.US,D,20231227,000000,0.21,0.2101,0.1851,0.2,8807,0
+SLDPW.US,D,20231228,000000,0.19,0.229,0.19,0.2,14530,0
+SLDPW.US,D,20231229,000000,0.2275,0.2275,0.18,0.1926,37765,0
+SLDPW.US,D,20240102,000000,0.1923,0.2,0.1923,0.2,3746,0
+SLDPW.US,D,20240103,000000,0.2098,0.2098,0.183,0.19,29497,0
+SLDPW.US,D,20240104,000000,0.1943,0.208,0.1943,0.2059,38105,0
+SLDPW.US,D,20240105,000000,0.18,0.203,0.18,0.203,25895,0
+SLDPW.US,D,20240108,000000,0.1828,0.194,0.15,0.19,19946,0
+SLDPW.US,D,20240109,000000,0.19,0.2099,0.19,0.1948,2097,0
+SLDPW.US,D,20240110,000000,0.19,0.2073,0.1818,0.2071,11093,0
+SLDPW.US,D,20240111,000000,0.1949,0.1949,0.1722,0.1898,24051,0
+SLDPW.US,D,20240112,000000,0.195,0.195,0.178299,0.1899,6207,0
+SLDPW.US,D,20240116,000000,0.1949,0.1949,0.1765,0.1766,9200,0
+SLDPW.US,D,20240117,000000,0.18,0.1899,0.1345,0.1752,125604,0
+SLDPW.US,D,20240118,000000,0.1699,0.1768,0.1163,0.1568,36876,0
+SLDPW.US,D,20240119,000000,0.14,0.145,0.122,0.14,34207,0
+SLDPW.US,D,20240122,000000,0.1402,0.1459,0.12005,0.13,73419,0
+SLDPW.US,D,20240123,000000,0.1984,0.1984,0.1325,0.19,197600,0
+SLDPW.US,D,20240124,000000,0.2,0.2,0.1261,0.168,138771,0
+SLDPW.US,D,20240125,000000,0.168,0.18,0.168,0.18,19531,0
+SLDPW.US,D,20240126,000000,0.178,0.1879,0.1551,0.1798,20023,0
+SLDPW.US,D,20240129,000000,0.1799,0.2072,0.1799,0.2,33097,0
+SLDPW.US,D,20240130,000000,0.1959,0.1959,0.18,0.1958,2752,0
+SLDPW.US,D,20240131,000000,0.1958,0.206,0.1818,0.2,24213,0
+SLDPW.US,D,20240201,000000,0.206142,0.22,0.1955,0.218,49740,0
+SLDPW.US,D,20240202,000000,0.21495,0.2197,0.1862,0.19,46950,0
+SLDPW.US,D,20240205,000000,0.1822,0.194351,0.165,0.1656,41340,0
+SLDPW.US,D,20240206,000000,0.1703,0.1802,0.1702,0.1751,19436,0
+SLDPW.US,D,20240207,000000,0.189,0.189,0.1525,0.16,54316,0
+SLDPW.US,D,20240208,000000,0.162,0.19,0.1601,0.1795,27622,0
+SLDPW.US,D,20240209,000000,0.1978,0.1978,0.17505,0.1752,7966,0
+SLDPW.US,D,20240212,000000,0.1829,0.183,0.1675,0.1829,43134,0
+SLDPW.US,D,20240213,000000,0.183,0.2,0.179501,0.179501,41233,0
+SLDPW.US,D,20240214,000000,0.17,0.2198,0.17,0.215,50206,0
+SLDPW.US,D,20240215,000000,0.200399,0.2198,0.1828,0.2193,45172,0
+SLDPW.US,D,20240216,000000,0.2197,0.2198,0.1876,0.2197,19163,0
+SLDPW.US,D,20240220,000000,0.2197,0.2197,0.183,0.2,13661,0
+SLDPW.US,D,20240221,000000,0.2176,0.2198,0.1853,0.2188,19405,0
+SLDPW.US,D,20240222,000000,0.2188,0.2198,0.1855,0.2198,7427,0
+SLDPW.US,D,20240223,000000,0.1908,0.22,0.1907,0.2027,44460,0
+SLDPW.US,D,20240226,000000,0.22,0.22,0.1912,0.219,25195,0
+SLDPW.US,D,20240227,000000,0.2198,0.2198,0.1905,0.2198,60304,0
+SLDPW.US,D,20240228,000000,0.203,0.21,0.1589,0.21,28233,0
+SLDPW.US,D,20240229,000000,0.1811,0.218,0.1811,0.218,7362,0
+SLDPW.US,D,20240301,000000,0.23,0.23,0.192,0.201,40997,0
+SLDPW.US,D,20240304,000000,0.195,0.2006,0.169899,0.19,48486,0
+SLDPW.US,D,20240305,000000,0.199,0.199,0.161,0.195,9148,0
+SLDPW.US,D,20240306,000000,0.195,0.195,0.18,0.18,14119,0
+SLDPW.US,D,20240307,000000,0.1945,0.1945,0.16,0.165,12154,0
+SLDPW.US,D,20240308,000000,0.165,0.19,0.165,0.19,8675,0
+SLDPW.US,D,20240311,000000,0.18,0.1945,0.18,0.187,9195,0
+SLDPW.US,D,20240312,000000,0.1919,0.1919,0.19,0.1902,5318,0
+SLDPW.US,D,20240313,000000,0.19,0.19,0.171,0.171,7118,0
+SLDPW.US,D,20240314,000000,0.193799,0.193799,0.1829,0.1829,1510,0
+SLDPW.US,D,20240315,000000,0.182,0.182,0.1701,0.1702,2957,0
+SLDPW.US,D,20240318,000000,0.2,0.2,0.17999,0.1899,7092,0
+SLDPW.US,D,20240319,000000,0.19,0.19225,0.18,0.19,18291,0
+SLDPW.US,D,20240320,000000,0.1899,0.1899,0.18,0.1889,1900,0
+SLDPW.US,D,20240321,000000,0.19,0.19,0.189,0.1891,6072,0
+SLDPW.US,D,20240322,000000,0.1801,0.1901,0.18,0.19,6615,0
+SLDPW.US,D,20240325,000000,0.193,0.193,0.1801,0.19,19530,0
+SLDPW.US,D,20240326,000000,0.19,0.194,0.19,0.1939,19283,0
+SLDPW.US,D,20240327,000000,0.194,0.23,0.1901,0.219,83880,0
+SLDPW.US,D,20240328,000000,0.219,0.223,0.1902,0.2024,82709,0
+SLDPW.US,D,20240401,000000,0.2177,0.2177,0.1922,0.2095,12158,0
+SLDPW.US,D,20240402,000000,0.195,0.2149,0.195,0.2149,4743,0
+SLDPW.US,D,20240403,000000,0.207451,0.2139,0.1951,0.2084,5728,0
+SLDPW.US,D,20240404,000000,0.2137,0.215,0.21,0.215,9622,0
+SLDPW.US,D,20240405,000000,0.205,0.2177,0.205,0.2177,300,0
+SLDPW.US,D,20240408,000000,0.21,0.21,0.1908,0.1909,1984,0
+SLDPW.US,D,20240409,000000,0.1916,0.2,0.19,0.2,30333,0
+SLDPW.US,D,20240410,000000,0.21,0.2169,0.2,0.2,33883,0
+SLDPW.US,D,20240411,000000,0.22,0.222,0.207599,0.207599,58263,0
+SLDPW.US,D,20240412,000000,0.2219,0.2242,0.2032,0.2155,9280,0
+SLDPW.US,D,20240415,000000,0.21,0.21,0.163358,0.2098,101097,0
+SLDPW.US,D,20240416,000000,0.2079,0.222,0.196,0.1999,10482,0
+SLDPW.US,D,20240417,000000,0.218899,0.218899,0.1811,0.199999,7657,0
+SLDPW.US,D,20240418,000000,0.195,0.218,0.191,0.195,30444,0
+SLDPW.US,D,20240419,000000,0.2065,0.2065,0.2065,0.2065,253,0
+SLDPW.US,D,20240422,000000,0.1825,0.218,0.1825,0.191101,2235,0
+SLDPW.US,D,20240423,000000,0.202,0.21,0.191,0.2,6816,0
+SLDPW.US,D,20240424,000000,0.1989,0.199,0.1989,0.199,807,0
+SLDPW.US,D,20240425,000000,0.2,0.2098,0.182,0.1935,15514,0
+SLDPW.US,D,20240426,000000,0.2,0.2,0.182,0.1981,4670,0
+SLDPW.US,D,20240429,000000,0.2,0.2,0.182,0.1825,25388,0
+SLDPW.US,D,20240430,000000,0.1978,0.1998,0.18874,0.18874,2990,0
+SLDPW.US,D,20240501,000000,0.1839,0.1997,0.182,0.182,18608,0
+SLDPW.US,D,20240502,000000,0.1949,0.21,0.1949,0.2,3242,0
+SLDPW.US,D,20240503,000000,0.1932,0.21,0.1901,0.2,3527,0
+SLDPW.US,D,20240506,000000,0.2,0.21,0.2,0.2,20764,0
+SLDPW.US,D,20240507,000000,0.1901,0.21,0.19,0.21,3695,0
+SLDPW.US,D,20240508,000000,0.1938,0.1938,0.1938,0.1938,397,0
+SLDPW.US,D,20240509,000000,0.192,0.2098,0.182,0.19,4882,0
+SLDPW.US,D,20240510,000000,0.1927,0.2,0.182,0.182,3500,0
+SLDPW.US,D,20240513,000000,0.2,0.209,0.1901,0.209,6339,0
+SLDPW.US,D,20240514,000000,0.209,0.211,0.191,0.209,8446,0
+SLDPW.US,D,20240515,000000,0.1952,0.2022,0.1951,0.2002,1096,0
+SLDPW.US,D,20240516,000000,0.2137,0.2158,0.1999,0.1999,14976,0
+SLDPW.US,D,20240517,000000,0.2,0.2,0.1999,0.2,1895,0
+SLDPW.US,D,20240520,000000,0.2138,0.2159,0.1999,0.2,3209,0
+SLDPW.US,D,20240521,000000,0.2,0.2,0.182,0.182,6438,0
+SLDPW.US,D,20240522,000000,0.182,0.19,0.172,0.1857,54784,0
+SLDPW.US,D,20240523,000000,0.1799,0.19,0.1628,0.19,15036,0
+SLDPW.US,D,20240524,000000,0.1801,0.19,0.175,0.19,937,0
+SLDPW.US,D,20240528,000000,0.19,0.22,0.19,0.2,29562,0
+SLDPW.US,D,20240529,000000,0.1847,0.212999,0.18,0.212999,13014,0
+SLDPW.US,D,20240530,000000,0.1851,0.2094,0.1851,0.19,16904,0
+SLDPW.US,D,20240531,000000,0.2078,0.2099,0.19,0.19,1337,0
+SLDPW.US,D,20240603,000000,0.2099,0.2099,0.19,0.19,25156,0
+SLDPW.US,D,20240604,000000,0.19,0.19,0.175,0.1751,19737,0
+SLDPW.US,D,20240605,000000,0.18,0.19,0.18,0.19,13842,0
+SLDPW.US,D,20240606,000000,0.19,0.19,0.175,0.1815,27701,0
+SLDPW.US,D,20240607,000000,0.17,0.1866,0.17,0.179,7552,0
+SLDPW.US,D,20240610,000000,0.17,0.1948,0.17,0.176499,10219,0
+SLDPW.US,D,20240611,000000,0.1775,0.1799,0.17,0.17,4124,0
+SLDPW.US,D,20240612,000000,0.1798,0.19,0.1797,0.18672,8015,0
+SLDPW.US,D,20240613,000000,0.180101,0.1904,0.18,0.183,48309,0
+SLDPW.US,D,20240614,000000,0.1721,0.21,0.162,0.21,31079,0
+SLDPW.US,D,20240617,000000,0.212,0.215,0.1958,0.1958,5231,0
+SLDPW.US,D,20240618,000000,0.185,0.185,0.17,0.175,34732,0
+SLDPW.US,D,20240620,000000,0.17,0.18479,0.16211,0.1745,21063,0
+SLDPW.US,D,20240621,000000,0.1601,0.18479,0.155,0.1622,24228,0
+SLDPW.US,D,20240624,000000,0.1631,0.1798,0.155,0.1796,9978,0
+SLDPW.US,D,20240625,000000,0.1552,0.1788,0.1552,0.1556,22673,0
+SLDPW.US,D,20240626,000000,0.156,0.176,0.155,0.1555,37648,0
+SLDPW.US,D,20240627,000000,0.16,0.1731,0.151,0.151106,24632,0
+SLDPW.US,D,20240628,000000,0.16095,0.165,0.1521,0.165,3012,0
+SLDPW.US,D,20240701,000000,0.168,0.168856,0.16,0.1649,6924,0
+SLDPW.US,D,20240702,000000,0.17,0.174,0.16,0.16,18322,0
+SLDPW.US,D,20240703,000000,0.16,0.17,0.16,0.169753,9236,0
+SLDPW.US,D,20240705,000000,0.19,0.19,0.1608,0.1701,10358,0
+SLDPW.US,D,20240708,000000,0.184,0.1875,0.1714,0.1714,19973,0
+SLDPW.US,D,20240709,000000,0.205,0.21,0.170766,0.19,29910,0
+SLDPW.US,D,20240710,000000,0.217,0.225,0.1724,0.208899,24406,0
+SLDPW.US,D,20240711,000000,0.2016,0.22,0.15,0.1718,153592,0
+SLDPW.US,D,20240712,000000,0.1929,0.2089,0.18,0.199899,38447,0
+SLDPW.US,D,20240715,000000,0.20545,0.2109,0.19,0.192601,9536,0
+SLDPW.US,D,20240716,000000,0.202,0.21,0.2,0.21,39213,0
+SLDPW.US,D,20240717,000000,0.2118,0.2118,0.2,0.2,8581,0
+SLDPW.US,D,20240718,000000,0.2051,0.2139,0.20251,0.20251,7830,0
+SLDPW.US,D,20240719,000000,0.2099,0.2099,0.1987,0.2028,15839,0
+SLDPW.US,D,20240722,000000,0.215,0.215,0.194999,0.2,9718,0
+SLDPW.US,D,20240723,000000,0.205,0.205,0.1991,0.2,5452,0
+SLDPW.US,D,20240724,000000,0.2,0.2118,0.2,0.21,15926,0
+SLDPW.US,D,20240725,000000,0.2013,0.22,0.2013,0.2189,28155,0
+SLDPW.US,D,20240726,000000,0.202,0.216899,0.2,0.21,24107,0
+SLDPW.US,D,20240729,000000,0.2097,0.21,0.2002,0.21,55813,0
+SLDPW.US,D,20240730,000000,0.21,0.215,0.2,0.2001,69165,0
+SLDPW.US,D,20240731,000000,0.2104,0.222,0.184,0.209,32435,0
+SLDPW.US,D,20240801,000000,0.21,0.21,0.1823,0.1978,50754,0
+SLDPW.US,D,20240802,000000,0.1978,0.1978,0.1855,0.185601,8108,0
+SLDPW.US,D,20240805,000000,0.1855,0.194,0.183101,0.191251,9148,0
+SLDPW.US,D,20240806,000000,0.2025,0.2025,0.19,0.19,1457,0
+SLDPW.US,D,20240807,000000,0.2,0.2,0.1299,0.1675,69274,0
+SLDPW.US,D,20240808,000000,0.145601,0.173,0.132,0.173,19478,0
+SLDPW.US,D,20240809,000000,0.2,0.2,0.15,0.1503,16016,0
+SLDPW.US,D,20240812,000000,0.18,0.196,0.153,0.1825,10578,0
+SLDPW.US,D,20240813,000000,0.18299,0.2,0.1825,0.199799,19749,0
+SLDPW.US,D,20240814,000000,0.1814,0.185,0.1638,0.1647,3307,0
+SLDPW.US,D,20240815,000000,0.1832,0.1973,0.175,0.19,6903,0
+SLDPW.US,D,20240816,000000,0.18,0.195,0.1775,0.1775,16462,0
+SLDPW.US,D,20240819,000000,0.1676,0.17,0.1502,0.152,15485,0
+SLDPW.US,D,20240820,000000,0.165,0.171,0.153,0.153,7593,0
+SLDPW.US,D,20240821,000000,0.1649,0.173,0.1551,0.164526,4190,0
+SLDPW.US,D,20240822,000000,0.17,0.175,0.162,0.1677,3955,0
+SLDPW.US,D,20240823,000000,0.1782,0.18,0.17,0.18,1213,0
+SLDPW.US,D,20240826,000000,0.17,0.1717,0.1699,0.17,5606,0
+SLDPW.US,D,20240827,000000,0.17,0.175,0.16,0.160098,6560,0
+SLDPW.US,D,20240829,000000,0.1601,0.18,0.1601,0.1676,2017,0
+SLDPW.US,D,20240830,000000,0.165,0.1798,0.160051,0.1621,14365,0
+SLDPW.US,D,20240903,000000,0.195,0.195,0.1551,0.1551,11289,0
+SLDPW.US,D,20240904,000000,0.1798,0.1798,0.1552,0.178799,3543,0
+SLDPW.US,D,20240905,000000,0.18,0.18,0.1361,0.1371,88712,0
+SLDPW.US,D,20240906,000000,0.135,0.1598,0.1311,0.1312,68568,0
+SLDPW.US,D,20240909,000000,0.1499,0.156,0.131,0.147,30383,0
+SLDPW.US,D,20240910,000000,0.15,0.15,0.145,0.1455,5616,0
+SLDPW.US,D,20240911,000000,0.1499,0.163,0.1499,0.163,6050,0
+SLDPW.US,D,20240912,000000,0.1733,0.1733,0.132067,0.136549,43410,0
+SLDPW.US,D,20240913,000000,0.1416,0.149,0.134078,0.135,17923,0
+SLDPW.US,D,20240916,000000,0.15,0.150048,0.124,0.1255,41377,0
+SLDPW.US,D,20240917,000000,0.1598,0.1598,0.124,0.1252,26414,0
+SLDPW.US,D,20240918,000000,0.125,0.129799,0.1058,0.1125,45063,0
+SLDPW.US,D,20240919,000000,0.115,0.12891,0.1127,0.113,49766,0
+SLDPW.US,D,20240920,000000,0.1273,0.1396,0.1179,0.12,145443,0
+SLDPW.US,D,20240923,000000,0.139,0.14,0.102,0.11,288740,0
+SLDPW.US,D,20240924,000000,0.1034,0.1263,0.0978,0.1185,48877,0
+SLDPW.US,D,20240925,000000,0.1125,0.123707,0.1005,0.1026,28446,0
+SLDPW.US,D,20240926,000000,0.12,0.1249,0.1066,0.1169,8649,0
+SLDPW.US,D,20240927,000000,0.12,0.121,0.11,0.11495,18171,0
+SLDPW.US,D,20240930,000000,0.12,0.12,0.105001,0.105001,8711,0
+SLDPW.US,D,20241001,000000,0.105,0.1195,0.1,0.1055,11173,0
+SLDPW.US,D,20241002,000000,0.093,0.1187,0.093,0.104,1698,0
+SLDPW.US,D,20241003,000000,0.1,0.11,0.1,0.1,5913,0
+SLDPW.US,D,20241004,000000,0.101,0.1173,0.101,0.1111,83338,0
+SLDPW.US,D,20241007,000000,0.108,0.112,0.108,0.108,17693,0
+SLDPW.US,D,20241008,000000,0.1195,0.1195,0.1041,0.108,5638,0
+SLDPW.US,D,20241009,000000,0.114,0.1171,0.114,0.115,10326,0
+SLDPW.US,D,20241010,000000,0.1129,0.117451,0.1129,0.1151,18203,0
+SLDPW.US,D,20241011,000000,0.116,0.12,0.115,0.115,19445,0
+SLDPW.US,D,20241014,000000,0.1199,0.1199,0.1,0.1001,22738,0
+SLDPW.US,D,20241015,000000,0.104,0.1098,0.1,0.105,13485,0
+SLDPW.US,D,20241016,000000,0.1122,0.12,0.1122,0.119,190739,0
+SLDPW.US,D,20241017,000000,0.12,0.12,0.1189,0.119,8605,0
+SLDPW.US,D,20241018,000000,0.119,0.119,0.107549,0.11,3555,0
+SLDPW.US,D,20241021,000000,0.1101,0.12,0.1002,0.1002,19814,0
+SLDPW.US,D,20241022,000000,0.11,0.118,0.102,0.1105,18472,0
+SLDPW.US,D,20241023,000000,0.1051,0.1051,0.1051,0.1051,125,0
+SLDPW.US,D,20241024,000000,0.1138,0.1138,0.104,0.105,3584,0
+SLDPW.US,D,20241025,000000,0.11,0.11,0.11,0.11,101,0
+SLDPW.US,D,20241028,000000,0.09,0.119,0.09,0.091,36466,0
+SLDPW.US,D,20241029,000000,0.09,0.1149,0.09,0.0971,5362,0
+SLDPW.US,D,20241030,000000,0.12,0.12,0.1001,0.1044,17220,0
+SLDPW.US,D,20241031,000000,0.115,0.1174,0.104,0.11,9680,0
+SLDPW.US,D,20241101,000000,0.11,0.12,0.09,0.119,72528,0
+SLDPW.US,D,20241104,000000,0.1,0.1062,0.1,0.1062,5650,0
+SLDPW.US,D,20241105,000000,0.1062,0.1132,0.1,0.1076,24326,0
+SLDPW.US,D,20241106,000000,0.1,0.1149,0.1,0.1011,50325,0
+SLDPW.US,D,20241107,000000,0.11,0.12,0.11,0.1101,17510,0
+SLDPW.US,D,20241108,000000,0.12,0.12,0.0903,0.117,64077,0
+SLDPW.US,D,20241111,000000,0.118,0.118,0.0853,0.1,16669,0
+SLDPW.US,D,20241112,000000,0.0964,0.1,0.0853,0.0854,17600,0
+SLDPW.US,D,20241113,000000,0.0853,0.1,0.0853,0.1,22059,0
+SLDPW.US,D,20241114,000000,0.1099,0.12,0.089,0.12,11372,0
+SLDPW.US,D,20241115,000000,0.1,0.11,0.1,0.11,10342,0
+SLDPW.US,D,20241118,000000,0.11,0.112,0.11,0.11,8055,0
+SLDPW.US,D,20241119,000000,0.1,0.1,0.091,0.091,4515,0
+SLDPW.US,D,20241120,000000,0.094,0.11,0.091,0.1099,8942,0
+SLDPW.US,D,20241121,000000,0.091,0.1098,0.091,0.1051,26009,0
+SLDPW.US,D,20241122,000000,0.1,0.1049,0.0904,0.091,17023,0
+SLDPW.US,D,20241125,000000,0.1098,0.11,0.0751,0.1025,155533,0
+SLDPW.US,D,20241126,000000,0.1,0.11,0.1,0.1056,20543,0
+SLDPW.US,D,20241127,000000,0.1108,0.118,0.1108,0.1109,11115,0
+SLDPW.US,D,20241129,000000,0.119,0.119,0.104144,0.119,14378,0
+SLDPW.US,D,20241202,000000,0.1189,0.12,0.0874,0.0904,170372,0
+SLDPW.US,D,20241203,000000,0.12,0.12,0.09,0.1098,17869,0
+SLDPW.US,D,20241204,000000,0.101,0.101,0.0901,0.0912,20152,0
+SLDPW.US,D,20241205,000000,0.097501,0.097501,0.0931,0.0931,7107,0
+SLDPW.US,D,20241206,000000,0.0935,0.1,0.085,0.09,88399,0
+SLDPW.US,D,20241209,000000,0.09,0.114,0.088,0.114,284093,0
+SLDPW.US,D,20241210,000000,0.115,0.115,0.0901,0.0946,23339,0
+SLDPW.US,D,20241211,000000,0.0946,0.117699,0.089,0.1175,60804,0
+SLDPW.US,D,20241212,000000,0.117,0.12,0.09,0.105,118683,0
+SLDPW.US,D,20241213,000000,0.1011,0.1075,0.0999,0.1,11580,0
+SLDPW.US,D,20241216,000000,0.1001,0.1001,0.0849,0.0997,143342,0
+SLDPW.US,D,20241217,000000,0.104351,0.11,0.1,0.11,31046,0
+SLDPW.US,D,20241218,000000,0.0998,0.32,0.097781,0.225,464039,0
+SLDPW.US,D,20241219,000000,0.215,0.222899,0.1716,0.194999,103222,0
+SLDPW.US,D,20241220,000000,0.1617,0.25,0.1601,0.2499,236692,0
+SLDPW.US,D,20241223,000000,0.25,0.3,0.200072,0.2972,270111,0
+SLDPW.US,D,20241224,000000,0.31,0.5544,0.31,0.495,163169,0
+SLDPW.US,D,20241226,000000,0.4879,0.5454,0.392,0.5017,206637,0
+SLDPW.US,D,20241227,000000,0.5601,0.68,0.42,0.5,303598,0
+SLDPW.US,D,20241230,000000,0.499,0.51,0.39,0.428,114277,0
+SLDPW.US,D,20241231,000000,0.41,0.475,0.37,0.4225,65332,0
+SLDPW.US,D,20250102,000000,0.4,0.4775,0.3867,0.45,55364,0
+SLDPW.US,D,20250103,000000,0.45,0.5,0.3944,0.4205,134242,0
+SLDPW.US,D,20250106,000000,0.4005,0.4499,0.36,0.3625,106333,0
+SLDPW.US,D,20250107,000000,0.36,0.4,0.3182,0.32,264523,0
+SLDPW.US,D,20250108,000000,0.3,0.304,0.21,0.2805,227610,0
+SLDPW.US,D,20250110,000000,0.2775,0.365,0.275,0.3,135558,0
+SLDPW.US,D,20250113,000000,0.2829,0.34,0.241,0.2819,24703,0
+SLDPW.US,D,20250114,000000,0.2825,0.31445,0.1987,0.2202,147242,0
+SLDPW.US,D,20250115,000000,0.2072,0.2975,0.2072,0.2253,91709,0
+SLDPW.US,D,20250116,000000,0.258,0.26,0.2128,0.25,46466,0
+SLDPW.US,D,20250117,000000,0.2685,0.2725,0.22,0.245,43305,0
+SLDPW.US,D,20250121,000000,0.2399,0.2698,0.175,0.1754,119521,0
+SLDPW.US,D,20250122,000000,0.17,0.2376,0.17,0.2295,33475,0
+SLDPW.US,D,20250123,000000,0.2107,0.2845,0.2107,0.245,65497,0
+SLDPW.US,D,20250124,000000,0.26,0.32,0.251273,0.27,125633,0
+SLDPW.US,D,20250127,000000,0.3,0.3,0.23,0.232,40532,0
+SLDPW.US,D,20250128,000000,0.2338,0.25,0.202,0.246,19532,0
+SLDPW.US,D,20250129,000000,0.1802,0.2749,0.1802,0.232501,18442,0
+SLDPW.US,D,20250130,000000,0.248999,0.2645,0.205,0.22,27459,0
+SLDPW.US,D,20250131,000000,0.22,0.2501,0.2051,0.2146,27836,0
+SLDPW.US,D,20250203,000000,0.23,0.235,0.2147,0.2199,17955,0
+SLDPW.US,D,20250204,000000,0.255,0.255,0.23,0.241,54497,0
+SLDPW.US,D,20250205,000000,0.23,0.275,0.23,0.26,68930,0
+SLDPW.US,D,20250206,000000,0.2748,0.2775,0.25,0.26,35275,0
+SLDPW.US,D,20250207,000000,0.2525,0.2604,0.2427,0.2472,42549,0
+SLDPW.US,D,20250210,000000,0.2405,0.2675,0.2201,0.2674,42693,0
+SLDPW.US,D,20250211,000000,0.251,0.265,0.234001,0.237163,21700,0
+SLDPW.US,D,20250212,000000,0.2588,0.2699,0.23,0.255,21726,0
+SLDPW.US,D,20250213,000000,0.25,0.2975,0.25,0.282,98676,0
+SLDPW.US,D,20250214,000000,0.31,0.325,0.1684,0.25,86625,0
+SLDPW.US,D,20250218,000000,0.235,0.2772,0.235,0.255,109246,0
+SLDPW.US,D,20250219,000000,0.2672,0.2672,0.245,0.2499,53674,0
+SLDPW.US,D,20250220,000000,0.2772,0.2835,0.2301,0.2301,61409,0
+SLDPW.US,D,20250221,000000,0.24,0.285,0.225,0.26,87492,0
+SLDPW.US,D,20250224,000000,0.26,0.2724,0.25,0.2599,35933,0
+SLDPW.US,D,20250225,000000,0.2774,0.2774,0.225,0.2251,46014,0
+SLDPW.US,D,20250226,000000,0.22,0.265,0.22,0.2451,18613,0
+SLDPW.US,D,20250227,000000,0.2552,0.2552,0.2262,0.2272,5898,0
+SLDPW.US,D,20250228,000000,0.229,0.255,0.20423,0.20423,36535,0
+SLDPW.US,D,20250303,000000,0.225,0.225,0.1724,0.1741,30993,0
+SLDPW.US,D,20250304,000000,0.18,0.22,0.1684,0.1684,45442,0
+SLDPW.US,D,20250305,000000,0.2014,0.2299,0.17,0.1803,41266,0
+SLDPW.US,D,20250306,000000,0.1443,0.2,0.133,0.1797,42678,0
+SLDPW.US,D,20250307,000000,0.1832,0.2,0.1579,0.1826,38796,0
+SLDPW.US,D,20250310,000000,0.2,0.2,0.15,0.1525,18493,0
+SLDPW.US,D,20250311,000000,0.1999,0.1999,0.152501,0.162501,8260,0
+SLDPW.US,D,20250312,000000,0.1795,0.195,0.17,0.17,8591,0
+SLDPW.US,D,20250313,000000,0.189,0.19,0.144001,0.1664,10929,0
+SLDPW.US,D,20250314,000000,0.16,0.2,0.16,0.180501,54666,0
+SLDPW.US,D,20250317,000000,0.1525,0.19,0.1525,0.1729,24833,0
+SLDPW.US,D,20250318,000000,0.1898,0.21,0.174,0.198288,27364,0
+SLDPW.US,D,20250319,000000,0.2,0.2,0.174,0.1817,26811,0
+SLDPW.US,D,20250320,000000,0.1851,0.2006,0.1751,0.2,21023,0
+SLDPW.US,D,20250321,000000,0.1771,0.202,0.1771,0.2019,3288,0
+SLDPW.US,D,20250324,000000,0.16,0.21,0.16,0.1605,24341,0
+SLDPW.US,D,20250325,000000,0.2085,0.21,0.17,0.17,25006,0
+SLDPW.US,D,20250326,000000,0.17,0.1901,0.164,0.1899,11635,0
+SLDPW.US,D,20250327,000000,0.173,0.18,0.1662,0.18,8195,0
+SLDPW.US,D,20250328,000000,0.18,0.18,0.16,0.162,24336,0
+SLDPW.US,D,20250331,000000,0.16,0.1761,0.16,0.1698,14119,0
+SLDPW.US,D,20250401,000000,0.1798,0.1798,0.16,0.16,37584,0
+SLDPW.US,D,20250402,000000,0.16045,0.1609,0.1551,0.1551,20716,0
+SLDPW.US,D,20250403,000000,0.1551,0.1552,0.1321,0.1322,46597,0
+SLDPW.US,D,20250404,000000,0.14,0.14,0.135,0.14,13422,0
+SLDPW.US,D,20250407,000000,0.128,0.155,0.121,0.146825,5684,0
+SLDPW.US,D,20250408,000000,0.147,0.15,0.142,0.15,12149,0
+SLDPW.US,D,20250409,000000,0.15,0.155,0.15,0.155,1972,0
+SLDPW.US,D,20250410,000000,0.13,0.1655,0.13,0.16,31734,0
+SLDPW.US,D,20250411,000000,0.1695,0.17,0.1475,0.1475,33476,0
+SLDPW.US,D,20250414,000000,0.15,0.17,0.1243,0.152,62188,0
+SLDPW.US,D,20250415,000000,0.15,0.1521,0.1401,0.1496,10388,0
+SLDPW.US,D,20250416,000000,0.1446,0.159,0.134101,0.148,12970,0
+SLDPW.US,D,20250417,000000,0.139,0.15,0.130602,0.1499,3443,0
+SLDPW.US,D,20250421,000000,0.14,0.152,0.1307,0.1307,24739,0
+SLDPW.US,D,20250422,000000,0.1494,0.1685,0.1305,0.1371,50898,0
+SLDPW.US,D,20250423,000000,0.1689,0.17,0.14,0.14,6757,0
+SLDPW.US,D,20250424,000000,0.135,0.17,0.135,0.1411,7002,0
+SLDPW.US,D,20250425,000000,0.1376,0.15,0.135,0.1401,9436,0
+SLDPW.US,D,20250428,000000,0.14,0.1598,0.14,0.14,7073,0
+SLDPW.US,D,20250429,000000,0.1401,0.1598,0.1401,0.1402,2210,0
+SLDPW.US,D,20250430,000000,0.1402,0.1586,0.1205,0.1401,31043,0
+SLDPW.US,D,20250501,000000,0.125,0.15,0.125,0.1498,15505,0
+SLDPW.US,D,20250502,000000,0.155,0.165,0.13,0.1493,39069,0
+SLDPW.US,D,20250505,000000,0.149382,0.149382,0.12,0.1388,47177,0
+SLDPW.US,D,20250506,000000,0.134,0.1386,0.1241,0.1349,4179,0
+SLDPW.US,D,20250507,000000,0.1299,0.165,0.1275,0.135,48909,0
+SLDPW.US,D,20250508,000000,0.135,0.1601,0.0849,0.14,149334,0
+SLDPW.US,D,20250509,000000,0.13,0.1477,0.124001,0.135,56702,0
+SLDPW.US,D,20250512,000000,0.135,0.153,0.1104,0.15,47622,0
+SLDPW.US,D,20250513,000000,0.145,0.159,0.1275,0.145,120386,0
+SLDPW.US,D,20250514,000000,0.145,0.145,0.1207,0.1207,72908,0
+SLDPW.US,D,20250515,000000,0.12,0.135,0.115,0.135,103975,0
+SLDPW.US,D,20250516,000000,0.135,0.165,0.1349,0.165,131358,0
+SLDPW.US,D,20250519,000000,0.165,0.18,0.135,0.141,50015,0
+SLDPW.US,D,20250520,000000,0.1415,0.17,0.14,0.146,23619,0
+SLDPW.US,D,20250521,000000,0.1403,0.158,0.1311,0.158,23938,0
+SLDPW.US,D,20250522,000000,0.1305,0.16,0.1305,0.143,51383,0
+SLDPW.US,D,20250523,000000,0.15,0.21,0.1499,0.1882,92014,0
+SLDPW.US,D,20250527,000000,0.19,0.2,0.188,0.2,44743,0
+SLDPW.US,D,20250528,000000,0.2,0.236,0.2,0.2,33804,0
+SLDPW.US,D,20250529,000000,0.22705,0.25,0.2022,0.21,18000,0
+SLDPW.US,D,20250530,000000,0.24,0.2401,0.185,0.2025,24496,0
+SLDPW.US,D,20250602,000000,0.1999,0.2,0.1602,0.184,9170,0
+SLDPW.US,D,20250603,000000,0.1949,0.2175,0.184,0.184,39665,0
+SLDPW.US,D,20250604,000000,0.205249,0.24,0.168,0.172,31369,0
+SLDPW.US,D,20250605,000000,0.2247,0.2247,0.1681,0.1706,31924,0
+SLDPW.US,D,20250606,000000,0.174,0.2245,0.164,0.1917,9835,0
+SLDPW.US,D,20250609,000000,0.23,0.23,0.1851,0.1871,24673,0
+SLDPW.US,D,20250610,000000,0.1949,0.218,0.1872,0.1999,31711,0
+SLDPW.US,D,20250611,000000,0.2,0.233,0.1999,0.23,116016,0
+SLDPW.US,D,20250612,000000,0.24,0.252501,0.2207,0.23,100204,0
+SLDPW.US,D,20250613,000000,0.2,0.2595,0.2,0.24495,78998,0
+SLDPW.US,D,20250616,000000,0.256,0.3,0.256,0.2821,48375,0
+SLDPW.US,D,20250617,000000,0.3,0.3,0.264,0.2993,53565,0
+SLDPW.US,D,20250618,000000,0.2855,0.325,0.273901,0.3,99673,0
+SLDPW.US,D,20250620,000000,0.3,0.3,0.2603,0.262,30299,0
+SLDPW.US,D,20250623,000000,0.264499,0.2645,0.23,0.2424,31687,0
+SLDPW.US,D,20250624,000000,0.2332,0.2505,0.2332,0.2504,11505,0
+SLDPW.US,D,20250625,000000,0.25,0.31,0.25,0.25,62351,0
+SLDPW.US,D,20250626,000000,0.24,0.34,0.24,0.29995,122173,0
+SLDPW.US,D,20250627,000000,0.35,0.35,0.28,0.32,122867,0
+SLDPW.US,D,20250630,000000,0.3044,0.3756,0.3044,0.33,39748,0
+SLDPW.US,D,20250701,000000,0.36,0.3875,0.3001,0.35,71697,0
+SLDPW.US,D,20250702,000000,0.365,0.42,0.32,0.3825,129670,0
+SLDPW.US,D,20250703,000000,0.3996,0.43,0.3825,0.3918,60300,0
+SLDPW.US,D,20250707,000000,0.4,0.4,0.35,0.360001,45765,0
+SLDPW.US,D,20250708,000000,0.3707,0.43,0.3707,0.42,72473,0
+SLDPW.US,D,20250709,000000,0.43,0.4525,0.4201,0.4201,102635,0
+SLDPW.US,D,20250710,000000,0.42,0.5,0.4051,0.4051,63015,0
+SLDPW.US,D,20250711,000000,0.42,0.43,0.405,0.405,40079,0
+SLDPW.US,D,20250714,000000,0.4051,0.43,0.325,0.4,58100,0
+SLDPW.US,D,20250715,000000,0.43,0.525,0.4155,0.5001,279953,0
+SLDPW.US,D,20250716,000000,0.555,0.65,0.502,0.5543,109168,0
+SLDPW.US,D,20250717,000000,0.63,0.685,0.513,0.64,171726,0
+SLDPW.US,D,20250718,000000,0.65,0.7975,0.65,0.723,123829,0
+SLDPW.US,D,20250721,000000,0.7634,0.83,0.6001,0.605,328349,0
+SLDPW.US,D,20250722,000000,0.6,1.06,0.5775,0.9,482544,0
+SLDPW.US,D,20250723,000000,0.98,1.04,0.7836,0.8235,176359,0
+SLDPW.US,D,20250724,000000,0.9136,1.07,0.8501,0.8638,200436,0
+SLDPW.US,D,20250725,000000,0.9571,0.9571,0.71,0.76,172775,0
+SLDPW.US,D,20250728,000000,0.79,0.8185,0.7186,0.72,123399,0
+SLDPW.US,D,20250729,000000,0.7,0.7,0.5004,0.53,302569,0
+SLDPW.US,D,20250730,000000,0.55,0.642334,0.45,0.45,262531,0
+SLDPW.US,D,20250731,000000,0.5,0.55,0.5,0.5401,114567,0
+SLDPW.US,D,20250801,000000,0.508,0.557301,0.48,0.51,64981,0
+SLDPW.US,D,20250804,000000,0.5,0.64,0.5,0.550101,38334,0
+SLDPW.US,D,20250805,000000,0.585,0.749,0.575,0.644,80828,0
+SLDPW.US,D,20250806,000000,0.6,0.685,0.599,0.64,151081,0
+SLDPW.US,D,20250807,000000,0.64,0.83,0.6287,0.817,292386,0
+SLDPW.US,D,20250808,000000,0.82,0.86,0.68375,0.685438,106672,0
+SLDPW.US,D,20250811,000000,0.69,0.71,0.564,0.564,224050,0
+SLDPW.US,D,20250812,000000,0.6039,0.61,0.505,0.55,164660,0
+SLDPW.US,D,20250813,000000,0.55,0.6548,0.55,0.62,237369,0
+SLDPW.US,D,20250814,000000,0.61,0.78,0.597899,0.7552,273988,0
+SLDPW.US,D,20250815,000000,0.76,0.77,0.65,0.69,75314,0
+SLDPW.US,D,20250818,000000,0.69,0.71,0.6,0.6475,153238,0
+SLDPW.US,D,20250819,000000,0.63,0.6396,0.511,0.58,92194,0
+SLDPW.US,D,20250820,000000,0.58,0.58,0.4552,0.5,117371,0
+SLDPW.US,D,20250821,000000,0.535,0.5908,0.495,0.57,75124,0
+SLDPW.US,D,20250822,000000,0.53,0.6244,0.5049,0.604,68751,0
+SLDPW.US,D,20250825,000000,0.57,0.65,0.57,0.609,44113,0
+SLDPW.US,D,20250826,000000,0.57,0.669,0.5611,0.59,48233,0
+SLDPW.US,D,20250827,000000,0.63,0.63,0.5,0.5388,85468,0
+SLDPW.US,D,20250828,000000,0.53,0.5812,0.5106,0.55,29405,0
+SLDPW.US,D,20250829,000000,0.55,0.55,0.5162,0.52,33756,0
+SLDPW.US,D,20250902,000000,0.519999,0.52,0.4546,0.5,193160,0
+SLDPW.US,D,20250903,000000,0.5399,0.5399,0.48,0.48,90691,0
+SLDPW.US,D,20250904,000000,0.47,0.508,0.4272,0.4975,69716,0
+SLDPW.US,D,20250905,000000,0.5,0.554,0.5,0.5201,126890,0
+SLDPW.US,D,20250908,000000,0.523,0.5501,0.48,0.507801,75142,0
+SLDPW.US,D,20250909,000000,0.48,0.5284,0.47,0.509199,58694,0
+SLDPW.US,D,20250910,000000,0.5001,0.515,0.4632,0.4705,61099,0
+SLDPW.US,D,20250911,000000,0.479799,0.54,0.46,0.475,59664,0
+SLDPW.US,D,20250912,000000,0.5169,0.5169,0.4751,0.5,25760,0
+SLDPW.US,D,20250915,000000,0.515001,0.515001,0.47,0.4706,55740,0
+SLDPW.US,D,20250916,000000,0.4773,0.4901,0.4299,0.4401,59692,0
+SLDPW.US,D,20250917,000000,0.4301,0.4725,0.41,0.4128,124862,0
+SLDPW.US,D,20250918,000000,0.42,0.4375,0.4004,0.414,72153,0
+SLDPW.US,D,20250919,000000,0.43,0.4502,0.416351,0.440999,140374,0
+SLDPW.US,D,20250922,000000,0.456,0.52,0.45,0.495,77520,0
+SLDPW.US,D,20250923,000000,0.5099,0.5099,0.4601,0.49,35541,0
+SLDPW.US,D,20250924,000000,0.48,0.48,0.426,0.46,42476,0
+SLDPW.US,D,20250925,000000,0.42,0.4599,0.42,0.4599,42538,0
+SLDPW.US,D,20250926,000000,0.4598,0.4697,0.4146,0.45,53870,0
+SLDPW.US,D,20250929,000000,0.444,0.444,0.395,0.44,66692,0
+SLDPW.US,D,20250930,000000,0.4111,0.43,0.4111,0.43,32309,0
+SLDPW.US,D,20251001,000000,0.43,0.46,0.3901,0.41,38610,0
+SLDPW.US,D,20251002,000000,0.4979,0.5,0.4,0.44,45069,0
+SLDPW.US,D,20251003,000000,0.44,0.49,0.4208,0.462,220936,0
+SLDPW.US,D,20251006,000000,0.5198,0.99,0.45,0.8281,820843,0
+SLDPW.US,D,20251007,000000,0.827,1.05,0.75,1.0499,288646,0
+SLDPW.US,D,20251008,000000,1.1,1.18,0.89,1.04,542220,0
+SLDPW.US,D,20251009,000000,0.9437,1.0658,0.9,0.97,162280,0
+SLDPW.US,D,20251010,000000,0.97,1.31,0.9402,0.979,420302,0
+SLDPW.US,D,20251013,000000,0.9954,1.28,0.9954,1.0699,257769,0
+SLDPW.US,D,20251014,000000,1.07,1.5,1,1.32,656179,0
+SLDPW.US,D,20251015,000000,1.52,1.55,1.22,1.415,398956,0
+SLDPW.US,D,20251016,000000,1.47,1.84,1.11,1.11,298247,0
+SLDPW.US,D,20251017,000000,1.12,1.33,1.02,1.29,131202,0
+SLDPW.US,D,20251020,000000,1.32,1.47,1.3,1.39,115295,0
+SLDPW.US,D,20251021,000000,1.39,1.42,1.17,1.293965,160592,0
+SLDPW.US,D,20251022,000000,1.14,1.301,1,1.02,191223,0
+SLDPW.US,D,20251023,000000,1.08,1.1,1.025,1.03,166639,0
+SLDPW.US,D,20251024,000000,1.08,1.23,1.06,1.2199,68490,0
+SLDPW.US,D,20251027,000000,1.25,1.29,1.05,1.1001,96542,0
+SLDPW.US,D,20251028,000000,1.12,1.12,0.94,0.9474,158677,0
+SLDPW.US,D,20251029,000000,0.96,1.03,0.944,0.9501,67730,0
+SLDPW.US,D,20251030,000000,0.94,0.975,0.9001,0.94,71685,0
+SLDPW.US,D,20251031,000000,1.25,1.4,1.16,1.3899,458763,0
+SLDPW.US,D,20251103,000000,1.41,1.6,1.4,1.4188,179658,0
+SLDPW.US,D,20251104,000000,1.43,1.43,1.12,1.19,105830,0
+SLDPW.US,D,20251105,000000,1.266,2.33,1.266,2.16,1394170,0
+SLDPW.US,D,20251106,000000,2.03,2.03,1.5,1.593,309392,0
+SLDPW.US,D,20251107,000000,1.62,1.71,1.4,1.69,148435,0
+SLDPW.US,D,20251110,000000,1.8,2.0487,1.72,1.85,197621,0
+SLDPW.US,D,20251111,000000,1.76,1.82,1.63,1.75,116023,0
+SLDPW.US,D,20251112,000000,1.94,1.94,1.5,1.555,136197,0
+SLDPW.US,D,20251113,000000,1.51,1.57,1.25,1.33,167941,0
+SLDPW.US,D,20251114,000000,1.3,1.48,1.26,1.35,57327,0
+SLDPW.US,D,20251117,000000,1.32,1.437,1.3001,1.34,63610,0
+SLDPW.US,D,20251118,000000,1.47,1.47,1.28,1.35,51861,0
+SLDPW.US,D,20251119,000000,1.31,1.41,1.19,1.25,60761,0
+SLDPW.US,D,20251120,000000,1.35,1.4,1.01,1.12,182235,0
+SLDPW.US,D,20251121,000000,1.1,1.1294,0.9,1.1,177395,0
+SLDPW.US,D,20251124,000000,1.15,1.18,0.9287,0.995,120442,0
+SLDPW.US,D,20251125,000000,1,1.075,0.9025,1.03,336935,0
+SLDPW.US,D,20251126,000000,1.11,1.14,1.02,1.14,33491,0
+SLDPW.US,D,20251128,000000,1.18,1.26,1.14,1.14,43420,0
+SLDPW.US,D,20251201,000000,1.16,1.16,1.009,1.08,145793,0
+SLDPW.US,D,20251202,000000,1.08,1.12,1,1.03,26247,0
+SLDPW.US,D,20251203,000000,1,1.12,1,1.09,63724,0
+SLDPW.US,D,20251204,000000,1.1,1.2099,1.08,1.11,86022,0
+SLDPW.US,D,20251205,000000,1.17,1.17,1.09,1.09,56977,0
+SLDPW.US,D,20251208,000000,1.04,1.1612,1.04,1.15,102191,0
+SLDPW.US,D,20251209,000000,1.12,1.13,1.05,1.1299,47083,0
+SLDPW.US,D,20251210,000000,1.07,1.1,1.03,1.1,19943,0
+SLDPW.US,D,20251211,000000,1.045,1.09,0.99,1.07,25542,0
+SLDPW.US,D,20251212,000000,1.11,1.11,1,1.0699,36571,0
+SLDPW.US,D,20251215,000000,1,1.055,0.9813,1.01,29161,0
+SLDPW.US,D,20251216,000000,1,1.09,0.96,0.99,44469,0
+SLDPW.US,D,20251217,000000,1,1.0301,0.88,0.88,104862,0
+SLDPW.US,D,20251218,000000,0.95,1.0806,0.92,0.985,103901,0
+SLDPW.US,D,20251219,000000,0.99,1.07,0.9822,1,15693,0
+SLDPW.US,D,20251222,000000,1,1.0197,0.91,0.93,40887,0
+SLDPW.US,D,20251223,000000,0.93,0.9625,0.9,0.918,32864,0
+SLDPW.US,D,20251224,000000,0.959999,0.96,0.8637,0.8637,15718,0
+SLDPW.US,D,20251226,000000,0.89,0.9499,0.885,0.9,8147,0
+SLDPW.US,D,20251229,000000,0.86,0.897499,0.8583,0.8583,15059,0
+SLDPW.US,D,20251230,000000,0.86,0.8701,0.6128,0.6907,140560,0
+SLDPW.US,D,20251231,000000,0.76,0.7716,0.68,0.7078,107030,0
+SLDPW.US,D,20260102,000000,0.7241,0.7935,0.57,0.76,80896,0
+SLDPW.US,D,20260105,000000,0.85,0.999351,0.85,0.929,75650,0
+SLDPW.US,D,20260106,000000,0.93,0.9823,0.8201,0.9416,65849,0
+SLDPW.US,D,20260107,000000,0.95,0.95,0.841,0.8935,21636,0
+SLDPW.US,D,20260108,000000,0.9224,0.99,0.9,0.94,15854,0
+SLDPW.US,D,20260109,000000,0.9806,0.9806,0.9,0.91,8171,0
+SLDPW.US,D,20260112,000000,0.9746,0.9746,0.92,0.95,31965,0
+SLDPW.US,D,20260113,000000,0.96,0.97999,0.885,0.96,29183,0
+SLDPW.US,D,20260114,000000,0.89,0.974,0.87,0.9637,17335,0
+SLDPW.US,D,20260115,000000,0.95,1,0.881,0.9125,40189,0
+SLDPW.US,D,20260116,000000,0.92,0.95,0.91,0.9165,34927,0
+SLDPW.US,D,20260120,000000,0.88,0.9288,0.8501,0.8712,78506,0
+SLDPW.US,D,20260121,000000,0.868,0.9302,0.73,0.7752,146722,0
+SLDPW.US,D,20260122,000000,0.8,0.8703,0.78,0.84,57835,0
+SLDPW.US,D,20260123,000000,0.87,0.87,0.7724,0.81,24745,0
+SLDPW.US,D,20260126,000000,0.800001,0.82,0.705,0.705,26371,0
+SLDPW.US,D,20260127,000000,0.7482,0.7543,0.7,0.7,22089,0
+SLDPW.US,D,20260128,000000,0.713549,0.749501,0.55,0.59,213163,0
+SLDPW.US,D,20260129,000000,0.62,0.7,0.5601,0.62,96539,0
+SLDPW.US,D,20260130,000000,0.6021,0.64,0.574,0.574,35378,0
+SLDPW.US,D,20260202,000000,0.55,0.6069,0.396,0.5,267561,0
+SLDPW.US,D,20260203,000000,0.5,0.6,0.5,0.5,11719,0
+SLDPW.US,D,20260204,000000,0.54,0.5675,0.4001,0.434,42694,0
+SLDPW.US,D,20260205,000000,0.45,0.4501,0.3356,0.3378,152415,0
+SLDPW.US,D,20260206,000000,0.35,0.51,0.35,0.4647,53385,0
+SLDPW.US,D,20260209,000000,0.55,0.55,0.47,0.5,14440,0
+SLDPW.US,D,20260210,000000,0.4746,0.5,0.3896,0.4,90687,0
+SLDPW.US,D,20260211,000000,0.48,0.48,0.39,0.39,26031,0
+SLDPW.US,D,20260212,000000,0.39,0.45,0.39,0.42,12004,0
+SLDPW.US,D,20260213,000000,0.39,0.4299,0.39,0.4,11842,0
+SLDPW.US,D,20260217,000000,0.3903,0.42,0.35,0.37,26017,0
+SLDPW.US,D,20260218,000000,0.4,0.438,0.39,0.39,6590,0
diff --git a/daily/us/nasdaq stocks/2/slnh.us.txt b/daily/us/nasdaq stocks/2/slnh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa1e7608c7206d4fddc3e9c5e77b15f402b21b39
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slnh.us.txt	
@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLNH.US,D,20210324,000000,387.5,387.5,256.25,260.25,3082.36,0
+SLNH.US,D,20210325,000000,296.75,297.625,262.515,277.5,4059.8,0
+SLNH.US,D,20210326,000000,295.75,331.25,281.25,331.25,4926.24,0
+SLNH.US,D,20210329,000000,342.078,350,320.785,325,3560.36,0
+SLNH.US,D,20210330,000000,318.75,323.727,278.75,283.25,4397.96,0
+SLNH.US,D,20210331,000000,283.25,322.5,275.25,300,4752.32,0
+SLNH.US,D,20210401,000000,295,301.538,288.36,297.25,1463.68,0
+SLNH.US,D,20210405,000000,295,295,256.25,259.375,4748.76,0
+SLNH.US,D,20210406,000000,274,274.657,239,254.25,3269.24,0
+SLNH.US,D,20210407,000000,251.25,260.938,237.5,242.75,2615.04,0
+SLNH.US,D,20210408,000000,249.75,254.18,226.475,233.75,3130.36,0
+SLNH.US,D,20210409,000000,231.25,235,222.5,225.75,4000.48,0
+SLNH.US,D,20210412,000000,241.25,256.75,226.25,253.75,4022.8,0
+SLNH.US,D,20210413,000000,263.75,319.25,263.75,297.25,14036.36,0
+SLNH.US,D,20210414,000000,309,328.522,262.25,268.75,11571.76,0
+SLNH.US,D,20210415,000000,262.75,269.75,240.002,261,4524.4,0
+SLNH.US,D,20210416,000000,261,261,243.75,250.25,2037.72,0
+SLNH.US,D,20210419,000000,252,252,219,228,3965.96,0
+SLNH.US,D,20210420,000000,219.75,225,212.555,216.25,4328.12,0
+SLNH.US,D,20210421,000000,201.25,235,181.25,221.25,30721.64,0
+SLNH.US,D,20210422,000000,217.25,222.5,199.275,214.5,3796.96,0
+SLNH.US,D,20210423,000000,218.75,219.465,203.003,210.375,1938.52,0
+SLNH.US,D,20210426,000000,209.25,232.5,189.375,193.75,14990.72,0
+SLNH.US,D,20210427,000000,218.5,264,205.19,212.5,76048.92,0
+SLNH.US,D,20210428,000000,207,219.5,207,218.25,4281.92,0
+SLNH.US,D,20210429,000000,218.75,224.75,207,217.25,3870.4,0
+SLNH.US,D,20210430,000000,216.5,225,214,217.5,3564.76,0
+SLNH.US,D,20210503,000000,220.25,227.5,215.75,227.5,4262.36,0
+SLNH.US,D,20210504,000000,231.25,231.25,204.25,209.5,5262.64,0
+SLNH.US,D,20210505,000000,215.5,218,204.752,208.25,3480.8,0
+SLNH.US,D,20210506,000000,205,207.642,187.5,192.5,4157.44,0
+SLNH.US,D,20210507,000000,193.75,202.532,191.75,195.25,1886.36,0
+SLNH.US,D,20210510,000000,193.25,195.5,175,179.75,5614.4,0
+SLNH.US,D,20210511,000000,171.25,189.75,170.752,184.25,3047.04,0
+SLNH.US,D,20210512,000000,181.25,182.328,171,172.25,3367.12,0
+SLNH.US,D,20210513,000000,167.25,180.25,166.25,171,4623.92,0
+SLNH.US,D,20210514,000000,176,199.75,175.25,197.25,6168.6,0
+SLNH.US,D,20210517,000000,193.75,194.457,178.737,191.25,4616.72,0
+SLNH.US,D,20210518,000000,186.75,211.5,186.75,204.5,5687.24,0
+SLNH.US,D,20210519,000000,181.062,199.75,181.062,193.75,3662.84,0
+SLNH.US,D,20210520,000000,194.25,200,185.692,197,1883.04,0
+SLNH.US,D,20210521,000000,200,200,190,193.25,1095.2,0
+SLNH.US,D,20210524,000000,195,199,189.25,191.25,1876.48,0
+SLNH.US,D,20210525,000000,193,194.325,187.75,193,871.16,0
+SLNH.US,D,20210526,000000,194.25,200,190.25,200,2079.36,0
+SLNH.US,D,20210527,000000,200,202.192,193.25,196.25,1709.04,0
+SLNH.US,D,20210528,000000,194,200,194,199.5,953.8,0
+SLNH.US,D,20210601,000000,200,202.49,195.355,200,2087.92,0
+SLNH.US,D,20210602,000000,197.5,200,191.375,197.25,2422.24,0
+SLNH.US,D,20210603,000000,193.75,201.75,189.5,196.25,2217.32,0
+SLNH.US,D,20210604,000000,197.75,203.5,191.75,193.25,3366.36,0
+SLNH.US,D,20210607,000000,193.75,197.5,190.522,196.75,1273.2,0
+SLNH.US,D,20210608,000000,199.75,202,195.5,198.5,2116.72,0
+SLNH.US,D,20210609,000000,198.75,202.5,193.25,198.5,2061.52,0
+SLNH.US,D,20210610,000000,198.75,204.345,195,200,2662,0
+SLNH.US,D,20210611,000000,201.25,201.25,192.5,198.5,2360.6,0
+SLNH.US,D,20210614,000000,201,245.502,200,209.25,26676.76,0
+SLNH.US,D,20210615,000000,209.25,218.125,203.25,203.75,4019.76,0
+SLNH.US,D,20210616,000000,203.5,215,201.305,212.25,4810.48,0
+SLNH.US,D,20210617,000000,214.5,214.5,208,210,3875.08,0
+SLNH.US,D,20210618,000000,208,212.25,200.25,203.25,13889.68,0
+SLNH.US,D,20210621,000000,203.875,203.875,188.5,191.25,4596,0
+SLNH.US,D,20210622,000000,187.5,187.5,157.04,173.25,15300.6,0
+SLNH.US,D,20210623,000000,175.25,178.242,171.252,175.5,4097.28,0
+SLNH.US,D,20210624,000000,176,188.5,173,187.5,2641.84,0
+SLNH.US,D,20210625,000000,187.5,188.75,175.5,178.75,2238.72,0
+SLNH.US,D,20210628,000000,179.25,190,176,184.25,1293.24,0
+SLNH.US,D,20210629,000000,184.5,193.75,183.25,190,2192.44,0
+SLNH.US,D,20210630,000000,190,190.5,181.5,187.5,1046.32,0
+SLNH.US,D,20210701,000000,187.247,187.247,175.002,181.25,1871.04,0
+SLNH.US,D,20210702,000000,183.75,185,176.25,183,957.68,0
+SLNH.US,D,20210706,000000,183,185,178.5,183.25,1399,0
+SLNH.US,D,20210707,000000,184.75,185,173.25,175.5,2036.08,0
+SLNH.US,D,20210708,000000,172.5,184.125,172.5,179.25,1077.76,0
+SLNH.US,D,20210709,000000,179.75,184.998,176,181.5,1161.2,0
+SLNH.US,D,20210712,000000,181,184.5,176.5,183.75,1100.76,0
+SLNH.US,D,20210713,000000,182.75,185,176.75,181.25,1732.8,0
+SLNH.US,D,20210714,000000,182,182,175,178.75,620.88,0
+SLNH.US,D,20210715,000000,180.25,180.25,175.25,177.5,945.68,0
+SLNH.US,D,20210716,000000,178.75,181.25,175,176,1925.8,0
+SLNH.US,D,20210719,000000,175,178.75,171,178.75,1649.56,0
+SLNH.US,D,20210720,000000,177,178.75,170.44,175.5,2021.24,0
+SLNH.US,D,20210721,000000,178.75,180,176.25,177,2633.92,0
+SLNH.US,D,20210722,000000,178.75,185.75,173.25,185.75,1616.4,0
+SLNH.US,D,20210723,000000,185.5,186.5,174.252,182,1058.72,0
+SLNH.US,D,20210726,000000,187.25,212.5,176.752,200,20994.72,0
+SLNH.US,D,20210727,000000,200,200,182.75,187.75,2755.28,0
+SLNH.US,D,20210728,000000,187.5,194.25,182,189.75,2621.44,0
+SLNH.US,D,20210729,000000,187.5,194.25,184,186,720.6,0
+SLNH.US,D,20210730,000000,183.97,192.498,183.97,189.75,663.36,0
+SLNH.US,D,20210802,000000,189.75,196.75,187.5,191.25,1355.84,0
+SLNH.US,D,20210803,000000,191.25,191.25,185.5,189.5,796.92,0
+SLNH.US,D,20210804,000000,192,200,182,189.5,1652.92,0
+SLNH.US,D,20210805,000000,189.25,191.248,177.47,186.75,2153.6,0
+SLNH.US,D,20210806,000000,185.25,192.748,181.25,190,2452.56,0
+SLNH.US,D,20210809,000000,191,198.75,175,182.25,10976.6,0
+SLNH.US,D,20210810,000000,182.5,190,178.452,185.75,3158.6,0
+SLNH.US,D,20210811,000000,194.5,215.75,189.5,197.5,19210,0
+SLNH.US,D,20210812,000000,211.75,211.75,190,193.75,9287.12,0
+SLNH.US,D,20210813,000000,194,197,178.75,187.25,8728.72,0
+SLNH.US,D,20210816,000000,188.75,191.75,175.25,188.5,5679.72,0
+SLNH.US,D,20210817,000000,186.25,188,175.5,177.5,6334.24,0
+SLNH.US,D,20210818,000000,177,183.105,173,179.5,4126.12,0
+SLNH.US,D,20210819,000000,177.5,180.562,167.5,172.5,4913.84,0
+SLNH.US,D,20210820,000000,170.75,180,170.75,179.25,2027.08,0
+SLNH.US,D,20210823,000000,181,190.75,180.5,190.25,1790.48,0
+SLNH.US,D,20210824,000000,190.5,200,188.5,196,3733.4,0
+SLNH.US,D,20210825,000000,200,224.5,200,217.5,16169.56,0
+SLNH.US,D,20210826,000000,220,224.5,197,210.25,8426.52,0
+SLNH.US,D,20210827,000000,221.25,251.25,220.5,248.75,28991.8,0
+SLNH.US,D,20210830,000000,253.75,263.75,232.78,263.75,18075.28,0
+SLNH.US,D,20210831,000000,263.25,263.25,235,249.25,10193.8,0
+SLNH.US,D,20210901,000000,251.75,292.713,251.587,274,17249.56,0
+SLNH.US,D,20210902,000000,280,285.872,258.25,265.75,11597.28,0
+SLNH.US,D,20210903,000000,273.452,273.452,242.5,257.25,14534.16,0
+SLNH.US,D,20210907,000000,261,261,236.5,247,10737,0
+SLNH.US,D,20210908,000000,247.75,247.75,222,230,11807.68,0
+SLNH.US,D,20210909,000000,230.5,234.5,222.75,228.75,5843.24,0
+SLNH.US,D,20210910,000000,231.25,231.25,212.75,217.75,7328.84,0
+SLNH.US,D,20210913,000000,223.75,234,213.475,225,7286.6,0
+SLNH.US,D,20210914,000000,226,233,211.25,216,6555.64,0
+SLNH.US,D,20210915,000000,216,225.997,206.75,221.75,5081.88,0
+SLNH.US,D,20210916,000000,220,223.75,211.75,217.75,6022,0
+SLNH.US,D,20210917,000000,216.25,221.25,207,220.75,6599.4,0
+SLNH.US,D,20210920,000000,209.5,212.25,198,202,10051.56,0
+SLNH.US,D,20210921,000000,204.75,208.75,196.475,198.5,4521.56,0
+SLNH.US,D,20210922,000000,216.125,216.125,196.5,205.5,4283.88,0
+SLNH.US,D,20210923,000000,206.25,215.75,200.75,210,6075.52,0
+SLNH.US,D,20210924,000000,204.5,209.25,200.502,204.5,5656.92,0
+SLNH.US,D,20210927,000000,204.25,214.975,204,207.5,6264.88,0
+SLNH.US,D,20210928,000000,202.75,203.625,194.5,201.5,4240.96,0
+SLNH.US,D,20210929,000000,201.75,206.625,198.5,200.25,4057.8,0
+SLNH.US,D,20210930,000000,198.75,204,198.25,200.5,2800.76,0
+SLNH.US,D,20211001,000000,205,212.25,199,212.25,5972.2,0
+SLNH.US,D,20211004,000000,212,212.37,200.25,209,4086.4,0
+SLNH.US,D,20211005,000000,212.5,213.75,202.75,213.75,4817,0
+SLNH.US,D,20211006,000000,215.25,238.25,215.25,232.75,12649,0
+SLNH.US,D,20211007,000000,236.5,241,226,236.5,7076.52,0
+SLNH.US,D,20211008,000000,237.5,244.75,233.25,237.75,4402.2,0
+SLNH.US,D,20211011,000000,239.5,263.75,239,260.25,12825.52,0
+SLNH.US,D,20211012,000000,258.5,271.25,253,253.5,16189.72,0
+SLNH.US,D,20211013,000000,253,273,245,268,6808.12,0
+SLNH.US,D,20211014,000000,272.5,274.922,259,268.5,7166.28,0
+SLNH.US,D,20211015,000000,271.75,287.34,270.25,275,24970.48,0
+SLNH.US,D,20211018,000000,275.75,304.75,275.25,294.25,16519.68,0
+SLNH.US,D,20211019,000000,304,306.25,285,306.25,11843.92,0
+SLNH.US,D,20211020,000000,305.75,337,292.25,324.5,11409.48,0
+SLNH.US,D,20211021,000000,325,331.418,290.5,303.25,15483.32,0
+SLNH.US,D,20211022,000000,301,302,278.75,285,8891.04,0
+SLNH.US,D,20211025,000000,289.75,298.2,286.625,292.25,6141.12,0
+SLNH.US,D,20211026,000000,291.75,291.75,272.502,274.25,8006.88,0
+SLNH.US,D,20211027,000000,268.75,276.75,262.815,267,5044,0
+SLNH.US,D,20211028,000000,271,286,269.625,281.75,4178.4,0
+SLNH.US,D,20211029,000000,283.25,297.35,279.25,292.75,6154.6,0
+SLNH.US,D,20211101,000000,293,306.977,292.755,305.75,5229.72,0
+SLNH.US,D,20211102,000000,308.25,324.75,308.25,321,8935.96,0
+SLNH.US,D,20211103,000000,315.25,319.248,305.25,316.5,3501.76,0
+SLNH.US,D,20211104,000000,300,321.632,287.752,308.75,1360,0
+SLNH.US,D,20211105,000000,314.75,319.5,306.5,319.5,3016,0
+SLNH.US,D,20211108,000000,327.5,368.25,327.5,355.25,9360.92,0
+SLNH.US,D,20211109,000000,367.25,369.22,333.25,351.5,7753.36,0
+SLNH.US,D,20211110,000000,358.25,366.5,337.758,351.75,5422.96,0
+SLNH.US,D,20211111,000000,351.25,375,345,374.75,7031.56,0
+SLNH.US,D,20211112,000000,375,377.5,357.298,377,4522.32,0
+SLNH.US,D,20211115,000000,392.25,427,392.25,415.25,10396.36,0
+SLNH.US,D,20211116,000000,400.75,400.75,373,393.75,6825.2,0
+SLNH.US,D,20211117,000000,395.75,407.75,387.54,400.75,4257.4,0
+SLNH.US,D,20211118,000000,395,395.37,358.615,371.25,8737.68,0
+SLNH.US,D,20211119,000000,365.25,376.5,351.275,363.75,6728.68,0
+SLNH.US,D,20211122,000000,362.75,376.247,328,339,7555.4,0
+SLNH.US,D,20211123,000000,342.5,354.25,327,347.25,4009.44,0
+SLNH.US,D,20211124,000000,342.5,351,332.755,343.75,4515.56,0
+SLNH.US,D,20211126,000000,325.25,337,300.5,315.75,11135.68,0
+SLNH.US,D,20211129,000000,329,336,309.5,312.5,5837.12,0
+SLNH.US,D,20211130,000000,309.75,311.995,288.875,300.25,6316.56,0
+SLNH.US,D,20211201,000000,295.75,307.748,270,274.25,9190.96,0
+SLNH.US,D,20211202,000000,275,292.232,262.5,272.25,4227.04,0
+SLNH.US,D,20211203,000000,271.5,274.118,242.175,252,9233.28,0
+SLNH.US,D,20211206,000000,248.25,256.75,214.5,253.25,12506.16,0
+SLNH.US,D,20211207,000000,261.25,277.5,261.25,266,5389.8,0
+SLNH.US,D,20211208,000000,264.75,275,256.25,267.25,2757.52,0
+SLNH.US,D,20211209,000000,263,269.5,248.5,263.25,13568.56,0
+SLNH.US,D,20211210,000000,264.5,275,248.75,264.5,9216.24,0
+SLNH.US,D,20211213,000000,265.75,271.75,253.75,258.25,7977.76,0
+SLNH.US,D,20211214,000000,251.75,264.125,246.75,252,4978.64,0
+SLNH.US,D,20211215,000000,256,270.25,240,270.25,7182.08,0
+SLNH.US,D,20211216,000000,277,283.91,245.75,255,6159.76,0
+SLNH.US,D,20211217,000000,250.5,272.5,241.71,259.5,19926.96,0
+SLNH.US,D,20211220,000000,250.25,253.5,225.25,241,9667.24,0
+SLNH.US,D,20211221,000000,244.25,265.625,241.25,265.25,10650.68,0
+SLNH.US,D,20211222,000000,260,264.75,246.25,250.25,4210.52,0
+SLNH.US,D,20211223,000000,256.75,277.5,246.75,266.25,8906.08,0
+SLNH.US,D,20211227,000000,273.25,306.25,270,301.25,20270.12,0
+SLNH.US,D,20211228,000000,303,303,265,267.25,10449.32,0
+SLNH.US,D,20211229,000000,265.5,274.75,260.25,261,6980.8,0
+SLNH.US,D,20211230,000000,260.25,275.5,259.75,274,10264.08,0
+SLNH.US,D,20211231,000000,275,282.5,266.5,269,4114.96,0
+SLNH.US,D,20220103,000000,273.5,284,264,269.5,4652.08,0
+SLNH.US,D,20220104,000000,271.75,278.25,263.245,273,5017.6,0
+SLNH.US,D,20220105,000000,273.5,273.5,258.25,265.75,6946.76,0
+SLNH.US,D,20220106,000000,265.75,274.725,247.5,257.5,7847.72,0
+SLNH.US,D,20220107,000000,257.25,262.692,242.5,249.75,4511.12,0
+SLNH.US,D,20220110,000000,242.75,257.625,239,254.75,5757.16,0
+SLNH.US,D,20220111,000000,255,260,243.75,255.25,5093.44,0
+SLNH.US,D,20220112,000000,259.25,276.125,258.902,269.5,3872.4,0
+SLNH.US,D,20220113,000000,270,277.498,254.25,255,3927.68,0
+SLNH.US,D,20220114,000000,252.75,271.248,251.25,269.75,4092.84,0
+SLNH.US,D,20220118,000000,267,281.5,253.25,254.75,8612.68,0
+SLNH.US,D,20220119,000000,258.5,266.225,240,246,6972.52,0
+SLNH.US,D,20220120,000000,249.25,257.75,236.5,238.25,4625.28,0
+SLNH.US,D,20220121,000000,227,229,202.75,207,12987.16,0
+SLNH.US,D,20220124,000000,194.25,213.5,187.5,212.25,20053.6,0
+SLNH.US,D,20220125,000000,206.25,228,197.75,225.25,9852.52,0
+SLNH.US,D,20220126,000000,230,246.25,220.75,232.75,6194.68,0
+SLNH.US,D,20220127,000000,234.75,241.248,208.25,211.5,4444.4,0
+SLNH.US,D,20220128,000000,209.75,214.767,197.252,208.25,4588.44,0
+SLNH.US,D,20220131,000000,209.5,227.5,208.5,227.25,3338.4,0
+SLNH.US,D,20220201,000000,232.75,236,224.975,228.5,3219.24,0
+SLNH.US,D,20220202,000000,233.75,234.497,216.5,218.5,2530.56,0
+SLNH.US,D,20220203,000000,205.75,218.625,205.75,210,3179.28,0
+SLNH.US,D,20220204,000000,215,230.5,208.75,226.25,3295.52,0
+SLNH.US,D,20220207,000000,232,242.5,231.25,238.75,5754.24,0
+SLNH.US,D,20220208,000000,234.75,240.75,230,233.5,1971.72,0
+SLNH.US,D,20220209,000000,238.25,249,228.207,241.25,2165.2,0
+SLNH.US,D,20220210,000000,232,252.64,232,239.75,3932.64,0
+SLNH.US,D,20220211,000000,240,249.36,229,234.25,2510.88,0
+SLNH.US,D,20220214,000000,231.5,242.5,225.252,231.25,2175.6,0
+SLNH.US,D,20220215,000000,235.25,252.5,231.5,248.5,6097.08,0
+SLNH.US,D,20220216,000000,247.25,259.25,241.865,251.75,2272.76,0
+SLNH.US,D,20220217,000000,249.25,256.75,241.25,244.75,2184,0
+SLNH.US,D,20220218,000000,245,251.25,236.5,238,2964.84,0
+SLNH.US,D,20220222,000000,238,239.608,217.75,223,3809.2,0
+SLNH.US,D,20220223,000000,229,231.5,221.25,224.75,1901.56,0
+SLNH.US,D,20220224,000000,219.5,254,211.5,250,3847.2,0
+SLNH.US,D,20220225,000000,252,261.248,246.75,250.75,2642.32,0
+SLNH.US,D,20220228,000000,252.5,276.25,250,266,4418.4,0
+SLNH.US,D,20220301,000000,268.75,277.5,256.25,257.75,5641.24,0
+SLNH.US,D,20220302,000000,260.75,271.25,257.75,258.75,2612.84,0
+SLNH.US,D,20220303,000000,260.75,268.75,235.975,252.5,9788.32,0
+SLNH.US,D,20220304,000000,245.25,254.25,234.25,237.5,2512.32,0
+SLNH.US,D,20220307,000000,237.5,245.5,227,229,2182.92,0
+SLNH.US,D,20220308,000000,235,248.75,227.502,241.5,1633.68,0
+SLNH.US,D,20220309,000000,247.75,275,247.75,266.75,4130.44,0
+SLNH.US,D,20220310,000000,260.5,264,248.75,258,1235.48,0
+SLNH.US,D,20220311,000000,258.75,261,250.25,257,1606.56,0
+SLNH.US,D,20220314,000000,264.75,264.75,241.75,248.5,1913.92,0
+SLNH.US,D,20220315,000000,249.75,257.25,237.5,252.25,2472.52,0
+SLNH.US,D,20220316,000000,258.5,267.5,256.25,263.75,3750.2,0
+SLNH.US,D,20220317,000000,263,277.25,259,265,3799.12,0
+SLNH.US,D,20220318,000000,264.5,274.75,262.5,262.75,3807.2,0
+SLNH.US,D,20220321,000000,262.75,269.25,261.002,266,2541.24,0
+SLNH.US,D,20220322,000000,268.5,275,265.5,269.5,3177.36,0
+SLNH.US,D,20220323,000000,265.25,282.5,265.25,276.5,4233.16,0
+SLNH.US,D,20220324,000000,277.5,289.75,276.425,286.25,6084.32,0
+SLNH.US,D,20220325,000000,284.75,296.24,281.5,282.5,2618.16,0
+SLNH.US,D,20220328,000000,289.5,295.75,280.002,285.25,1929.44,0
+SLNH.US,D,20220329,000000,289.25,298,287.5,294.25,2541.08,0
+SLNH.US,D,20220330,000000,292.75,298.037,281.75,286.25,1527.68,0
+SLNH.US,D,20220331,000000,285.75,290.25,272.25,275.25,3646.64,0
+SLNH.US,D,20220401,000000,269,282.75,259.25,271.25,8129.12,0
+SLNH.US,D,20220404,000000,275,281.73,268,271.25,1799.72,0
+SLNH.US,D,20220405,000000,271.25,271.25,262.5,267,1942.4,0
+SLNH.US,D,20220406,000000,263.25,263.25,250.75,256,2085.36,0
+SLNH.US,D,20220407,000000,256,264,252,261.75,1253.52,0
+SLNH.US,D,20220408,000000,261.25,273.5,254.25,260.25,2697.28,0
+SLNH.US,D,20220411,000000,255,259.998,244,249.75,3181.96,0
+SLNH.US,D,20220412,000000,250.5,261.248,244.5,246.75,2344.56,0
+SLNH.US,D,20220413,000000,252,265.75,244.5,259.25,1946,0
+SLNH.US,D,20220414,000000,257.25,258.998,247.5,247.5,2525.68,0
+SLNH.US,D,20220418,000000,247.5,252,237.5,242.5,2207.16,0
+SLNH.US,D,20220419,000000,239.75,254.248,239.75,248.75,2074.92,0
+SLNH.US,D,20220420,000000,244.2,249.978,239,245,1998.12,0
+SLNH.US,D,20220421,000000,248.75,255,235.75,239.25,1559.24,0
+SLNH.US,D,20220422,000000,237,249.25,223.75,224.75,2921.8,0
+SLNH.US,D,20220425,000000,224.5,229,213.75,220.5,2668.44,0
+SLNH.US,D,20220426,000000,221,224.248,207.625,208,2390.32,0
+SLNH.US,D,20220427,000000,211.25,218.235,206.72,207.75,2316.84,0
+SLNH.US,D,20220428,000000,212.5,220.5,207.75,217.25,2889.68,0
+SLNH.US,D,20220429,000000,220.25,230.5,207.75,212.75,2493.32,0
+SLNH.US,D,20220502,000000,212.5,219,207.55,218.5,992.76,0
+SLNH.US,D,20220503,000000,221.5,230.55,219,227.25,2141.4,0
+SLNH.US,D,20220504,000000,222.625,239.5,220.752,238.25,2823.24,0
+SLNH.US,D,20220505,000000,232.5,239.75,212.5,215.25,1868.52,0
+SLNH.US,D,20220506,000000,215.5,217.75,204.5,211.75,1846.52,0
+SLNH.US,D,20220509,000000,203.75,205.262,168.5,170,7197.76,0
+SLNH.US,D,20220510,000000,175,178.498,152.25,174.25,7239.72,0
+SLNH.US,D,20220511,000000,172.5,174.25,161.25,161.25,3072.04,0
+SLNH.US,D,20220512,000000,162.75,181.25,142.207,179.5,14681.08,0
+SLNH.US,D,20220513,000000,180.25,204.5,179.235,202.75,5593,0
+SLNH.US,D,20220516,000000,199.75,216.498,195,197,2017.8,0
+SLNH.US,D,20220517,000000,195,202.5,185,194.5,2260.32,0
+SLNH.US,D,20220518,000000,190.5,202.25,184.25,184.75,2308.2,0
+SLNH.US,D,20220519,000000,180.5,199.75,180.5,189,1538.12,0
+SLNH.US,D,20220520,000000,192.75,196.717,174.75,175,3715.88,0
+SLNH.US,D,20220523,000000,180.75,187.25,176.25,180.75,2540.6,0
+SLNH.US,D,20220524,000000,180,180,164,171.75,3577.12,0
+SLNH.US,D,20220525,000000,170.25,179.618,169.5,175.75,1031.36,0
+SLNH.US,D,20220526,000000,173.75,185,169.638,183.75,1735.68,0
+SLNH.US,D,20220527,000000,183.75,193,183.75,186,2140.24,0
+SLNH.US,D,20220531,000000,189.75,195.875,184.375,191.5,1274.6,0
+SLNH.US,D,20220601,000000,193.25,199.75,182.75,186.25,856.72,0
+SLNH.US,D,20220602,000000,185.25,214.25,180.75,199.75,5337.36,0
+SLNH.US,D,20220603,000000,196.75,221.25,194.75,206.25,7383.76,0
+SLNH.US,D,20220606,000000,212.5,219.248,197.25,200.5,2333.48,0
+SLNH.US,D,20220607,000000,198.25,205.585,192,198.25,1824,0
+SLNH.US,D,20220608,000000,199.5,202.625,187.75,188.25,2523.72,0
+SLNH.US,D,20220609,000000,194,196.52,172.5,175.5,2868.92,0
+SLNH.US,D,20220610,000000,172.5,182.25,165.162,169.75,2778.4,0
+SLNH.US,D,20220613,000000,153.75,158.75,139.25,141.25,8238,0
+SLNH.US,D,20220614,000000,144.25,153.733,134,139.5,4195.52,0
+SLNH.US,D,20220615,000000,140.25,150.625,134,139.25,3448,0
+SLNH.US,D,20220616,000000,132.25,139.5,125,138.25,5804.68,0
+SLNH.US,D,20220617,000000,137.75,150.75,125.25,131.5,11696.28,0
+SLNH.US,D,20220621,000000,133,147,128.25,133,2442.08,0
+SLNH.US,D,20220622,000000,129.5,136.185,125.75,127.5,1894.92,0
+SLNH.US,D,20220623,000000,127,141.25,125,130,2693,0
+SLNH.US,D,20220624,000000,133,140.75,132.5,136.5,1029.68,0
+SLNH.US,D,20220627,000000,136.75,137.49,119,124,3001.08,0
+SLNH.US,D,20220628,000000,124.5,131.822,112.75,113,3069.84,0
+SLNH.US,D,20220629,000000,113.25,115.44,93,103,6325.2,0
+SLNH.US,D,20220630,000000,101,107.5,97.75,101.75,2388.4,0
+SLNH.US,D,20220701,000000,102.5,104,95.25,101.75,2051.88,0
+SLNH.US,D,20220705,000000,100,104.25,97.5,102.75,1058.36,0
+SLNH.US,D,20220706,000000,102.75,108.5,98.75,99.75,1958.12,0
+SLNH.US,D,20220707,000000,101.5,122.5,100.75,119.25,5204.84,0
+SLNH.US,D,20220708,000000,117,122.75,106.75,114,3810.04,0
+SLNH.US,D,20220711,000000,114,118.5,107.5,110,1780.68,0
+SLNH.US,D,20220712,000000,108.75,112.602,103.625,104.75,1257.96,0
+SLNH.US,D,20220713,000000,103,109.442,101.168,106.5,552.52,0
+SLNH.US,D,20220714,000000,101.5,109.5,100,105.5,1408.12,0
+SLNH.US,D,20220715,000000,108.5,111.5,103,110.25,1310.36,0
+SLNH.US,D,20220718,000000,112.75,123.75,108.25,112.75,2813.72,0
+SLNH.US,D,20220719,000000,114.25,133.5,114.25,129,3417.68,0
+SLNH.US,D,20220720,000000,132.36,148,130.86,139.25,3914.56,0
+SLNH.US,D,20220721,000000,137.5,139.25,125,126.875,1895.32,0
+SLNH.US,D,20220722,000000,126.5,126.5,110.25,115.25,3242.04,0
+SLNH.US,D,20220725,000000,114.75,115,99.5,99.5,2692.52,0
+SLNH.US,D,20220726,000000,99.25,100.5,93,95,7724.4,0
+SLNH.US,D,20220727,000000,95.25,105.5,92,102.75,3569.8,0
+SLNH.US,D,20220728,000000,106.428,109,98.75,107.25,3581.48,0
+SLNH.US,D,20220729,000000,107.5,114.5,103.75,110,1982.12,0
+SLNH.US,D,20220801,000000,107.25,109.75,104,107.5,798.32,0
+SLNH.US,D,20220802,000000,110,119.25,105,115.75,5312.72,0
+SLNH.US,D,20220803,000000,119.5,119.5,110.25,111.25,1355.2,0
+SLNH.US,D,20220804,000000,108.5,109.75,103.25,104,904.76,0
+SLNH.US,D,20220805,000000,108.75,116.25,105,115.75,3489.96,0
+SLNH.US,D,20220808,000000,116.25,123,111.25,113.75,3152.6,0
+SLNH.US,D,20220809,000000,113.75,113.75,105,108,1261.16,0
+SLNH.US,D,20220810,000000,112.5,115,102.503,115,4255.84,0
+SLNH.US,D,20220811,000000,118.75,121.5,113.25,114.25,3146.36,0
+SLNH.US,D,20220812,000000,112.5,120,108.25,119.5,2307.76,0
+SLNH.US,D,20220815,000000,119.75,120.25,111.363,115.75,2250.36,0
+SLNH.US,D,20220816,000000,113.75,115.75,106,108,3330.36,0
+SLNH.US,D,20220817,000000,106,109.498,96.25,97.75,9891,0
+SLNH.US,D,20220818,000000,97.75,97.75,63.75,87,32437.6,0
+SLNH.US,D,20220819,000000,82.5,85,77.5,83.5,7006.04,0
+SLNH.US,D,20220822,000000,79.5,82.25,77.125,79.25,5250.76,0
+SLNH.US,D,20220823,000000,83.25,83.5,75.75,80.5,7203.04,0
+SLNH.US,D,20220824,000000,81.5,87,81.0025,86.75,2848,0
+SLNH.US,D,20220825,000000,86.25,86.75,81.7775,83.5,1978.56,0
+SLNH.US,D,20220826,000000,83.5,85.5,75,77,3355.52,0
+SLNH.US,D,20220829,000000,75.25,78.5075,75,77,1896.4,0
+SLNH.US,D,20220830,000000,76.75,77.25,70,71.5,3132.32,0
+SLNH.US,D,20220831,000000,71.5,77.25,69.2225,74.25,3804.72,0
+SLNH.US,D,20220901,000000,72.25,72.25,63.75,64.375,4315.84,0
+SLNH.US,D,20220902,000000,65.25,66.25,61.5,64.75,4353.32,0
+SLNH.US,D,20220906,000000,66.25,68.75,62.375,62.75,3387.68,0
+SLNH.US,D,20220907,000000,64,67.5,61.75,65,5030.84,0
+SLNH.US,D,20220908,000000,65.75,72.25,65,71.25,3689.12,0
+SLNH.US,D,20220909,000000,73,78.5,69.75,75.25,6571.36,0
+SLNH.US,D,20220912,000000,76.5,79.25,72.75,78.75,2473.48,0
+SLNH.US,D,20220913,000000,76.5,77.5,65.5,66.5,6693.84,0
+SLNH.US,D,20220914,000000,63.5,65,51.25,51.25,12721.16,0
+SLNH.US,D,20220915,000000,51.75,54.125,50.5025,52,11495.2,0
+SLNH.US,D,20220916,000000,50.5,51.375,48.5,49.75,2392.6,0
+SLNH.US,D,20220919,000000,48.25,51.5,44.25,45,4367,0
+SLNH.US,D,20220920,000000,44,45,38.75,39.75,8920.8,0
+SLNH.US,D,20220921,000000,39,43.5,39,42,4212.72,0
+SLNH.US,D,20220922,000000,41.75,43.045,36,42,3221.56,0
+SLNH.US,D,20220923,000000,40.6775,40.6775,36.75,37.5,4428.68,0
+SLNH.US,D,20220926,000000,36.75,44.25,36.75,42.75,1595.76,0
+SLNH.US,D,20220927,000000,44.25,46.75,43.5025,44.5,1696.4,0
+SLNH.US,D,20220928,000000,45,48.75,45,46.5,6080.52,0
+SLNH.US,D,20220929,000000,45.5,48,42.5,44.75,2546.48,0
+SLNH.US,D,20220930,000000,42.75,45.5,42.75,42.75,1398.32,0
+SLNH.US,D,20221003,000000,43.5,45.5,41.25,42.625,3588.12,0
+SLNH.US,D,20221004,000000,44.75,49.5,44.75,47.75,3834,0
+SLNH.US,D,20221005,000000,46.25,48.5,45.15,48,1907.68,0
+SLNH.US,D,20221006,000000,48,49,45,45.5,1633.36,0
+SLNH.US,D,20221007,000000,45,45.25,40.75,43.75,3940.64,0
+SLNH.US,D,20221010,000000,43.75,43.75,40.7125,41.75,573.36,0
+SLNH.US,D,20221011,000000,41.25,42.125,38.875,40.5,403.6,0
+SLNH.US,D,20221012,000000,42.5,42.5,39,40.25,440.68,0
+SLNH.US,D,20221013,000000,38.75,51.2225,38.75,44.75,4664.32,0
+SLNH.US,D,20221014,000000,47.16,48.125,44.125,44.75,1870.64,0
+SLNH.US,D,20221017,000000,44.75,49.25,44.5,46.5,1541.4,0
+SLNH.US,D,20221018,000000,47.5,49.75,46.575,47.75,1915.16,0
+SLNH.US,D,20221019,000000,46.5,46.75,42.74,44.75,2663.04,0
+SLNH.US,D,20221020,000000,45.75,47.5,44.25,46.5,2021.32,0
+SLNH.US,D,20221021,000000,46.5,46.5,43.2525,45,1823.36,0
+SLNH.US,D,20221024,000000,29.75,30.75,21.5,30,40719.32,0
+SLNH.US,D,20221025,000000,29.75,34.75,28.05,34.75,8154.4,0
+SLNH.US,D,20221026,000000,34.25,35,28.25,29.75,6063.6,0
+SLNH.US,D,20221027,000000,30.25,30.25,27.75,28,3320.08,0
+SLNH.US,D,20221028,000000,28,30.5,28,30,4128.4,0
+SLNH.US,D,20221031,000000,31.25,31.25,27.75,27.75,6319.48,0
+SLNH.US,D,20221101,000000,28,29.75,27.75,28,1626.72,0
+SLNH.US,D,20221102,000000,28.75,28.75,25.75,26.5,2822.24,0
+SLNH.US,D,20221103,000000,27.25,27.5,25.25,26.75,1399.04,0
+SLNH.US,D,20221104,000000,25,26.7475,25,26,2452.12,0
+SLNH.US,D,20221107,000000,25.75,27,25.5,25.75,950.2,0
+SLNH.US,D,20221108,000000,25.75,26.125,22.5,23.97,2581.72,0
+SLNH.US,D,20221109,000000,23.25,23.75,20.75,21.25,3965,0
+SLNH.US,D,20221110,000000,20.29,22.25,19.0988,21.425,3509.8,0
+SLNH.US,D,20221111,000000,22.5,23.1225,21.425,22.2525,2701.16,0
+SLNH.US,D,20221114,000000,23.75,25.38,19.75,21.38,6573.64,0
+SLNH.US,D,20221115,000000,21.875,22.125,19.5025,20.4475,4170.4,0
+SLNH.US,D,20221116,000000,20.25,23.5,20.25,23.2475,8206.2,0
+SLNH.US,D,20221117,000000,23.2475,24.25,21.7525,23.2475,3986.76,0
+SLNH.US,D,20221118,000000,22.74,22.9648,21.805,22.2325,461.44,0
+SLNH.US,D,20221121,000000,21.7875,22.7425,21.285,21.8175,1005.36,0
+SLNH.US,D,20221122,000000,21.5,21.5,19.025,19.2375,3731.4,0
+SLNH.US,D,20221123,000000,19.425,20.5,19.0775,19.8275,860.88,0
+SLNH.US,D,20221125,000000,20,20.5,19.5375,19.9225,272.4,0
+SLNH.US,D,20221128,000000,19.25,20,18.755,18.755,1715.76,0
+SLNH.US,D,20221129,000000,18.9675,19.9975,18.75,19.15,1975,0
+SLNH.US,D,20221130,000000,20,20,19,19.9075,711.8,0
+SLNH.US,D,20221201,000000,19.5,20,18.7775,19.6275,760.44,0
+SLNH.US,D,20221202,000000,19.815,19.9975,18.75,19.69,1471.12,0
+SLNH.US,D,20221205,000000,17.5,17.5025,13.775,14.37,18081.28,0
+SLNH.US,D,20221206,000000,16.25,17.415,12.5025,13.8525,46520.36,0
+SLNH.US,D,20221207,000000,13,16.5,12.75,14.7375,47559.36,0
+SLNH.US,D,20221208,000000,15.5,16,12.5025,13.25,32838.08,0
+SLNH.US,D,20221209,000000,13.215,13.215,12.1238,12.1875,8839.8,0
+SLNH.US,D,20221212,000000,12.5,12.73,10.5,10.625,15329.76,0
+SLNH.US,D,20221213,000000,10.75,11.0025,10.5,10.5025,9572.6,0
+SLNH.US,D,20221214,000000,9.835,11.25,9.835,10.255,5795.76,0
+SLNH.US,D,20221215,000000,10.25,10.5,9.7525,10,6108.16,0
+SLNH.US,D,20221216,000000,10.1225,10.25,9.5,9.5,6236.8,0
+SLNH.US,D,20221219,000000,9.745,9.745,7.8375,7.95,6508.92,0
+SLNH.US,D,20221220,000000,7.7125,7.95,7.5025,7.7525,2802.4,0
+SLNH.US,D,20221221,000000,7.875,11.4475,7.75,10.2,38215.84,0
+SLNH.US,D,20221222,000000,10.25,10.25,8.025,8.125,8917.28,0
+SLNH.US,D,20221223,000000,8.125,9.75,8.125,8.7525,6135.92,0
+SLNH.US,D,20221227,000000,9,9,6.275,6.5,15817.44,0
+SLNH.US,D,20221228,000000,6.45,7.6125,6.2525,6.85,6152.44,0
+SLNH.US,D,20221229,000000,6.85,7,6.3125,6.725,7753.2,0
+SLNH.US,D,20221230,000000,6.5,6.81,6.5,6.5225,5433.2,0
+SLNH.US,D,20230103,000000,7.25,7.75,7.25,7.5,1804.48,0
+SLNH.US,D,20230104,000000,8.25,9,7.7525,8.9525,5402.44,0
+SLNH.US,D,20230105,000000,8.8575,9.3725,8.3425,9.35,1642.64,0
+SLNH.US,D,20230106,000000,9.0875,9.7,8.7525,9.275,1504.92,0
+SLNH.US,D,20230109,000000,10,10.5,9.525,9.6275,2150.04,0
+SLNH.US,D,20230110,000000,10.1075,10.55,9.5325,10,1026.08,0
+SLNH.US,D,20230111,000000,10.2,10.2,9.6675,9.75,1845.44,0
+SLNH.US,D,20230112,000000,10.2375,14.25,9.7525,14.25,9114.16,0
+SLNH.US,D,20230113,000000,14,14,11.2875,11.5225,11080.36,0
+SLNH.US,D,20230117,000000,12.5,13.7025,12,12.5025,7852.48,0
+SLNH.US,D,20230118,000000,12.8725,13,10.75,10.75,5612.88,0
+SLNH.US,D,20230119,000000,11.7,11.7,10,10.55,4303.04,0
+SLNH.US,D,20230120,000000,10.2575,13.25,10.0025,12.7425,18435.72,0
+SLNH.US,D,20230123,000000,14.5,19.1325,11.0025,13,218032.24,0
+SLNH.US,D,20230124,000000,13,13,11,11.75,27020.2,0
+SLNH.US,D,20230125,000000,11.25,11.75,10,11.42,13343.4,0
+SLNH.US,D,20230126,000000,12,12,10.275,10.85,9289.88,0
+SLNH.US,D,20230127,000000,11,11.2475,10.5025,11,6824.16,0
+SLNH.US,D,20230130,000000,11,11.08,9.925,10.25,8570.2,0
+SLNH.US,D,20230131,000000,10.0575,10.75,10.0575,10.5225,10371.96,0
+SLNH.US,D,20230201,000000,10.54,10.7125,10,10.34,8141.28,0
+SLNH.US,D,20230202,000000,10.5,12.4975,10.295,12,42950.76,0
+SLNH.US,D,20230203,000000,12.25,12.25,10.5,10.71,20086.12,0
+SLNH.US,D,20230206,000000,10.71,10.84,10.25,10.25,15554,0
+SLNH.US,D,20230207,000000,10.475,10.475,9.135,9.75,15259.08,0
+SLNH.US,D,20230208,000000,9.75,9.86125,8.75,8.975,19166.56,0
+SLNH.US,D,20230209,000000,9.6125,9.6125,8.75,8.7775,5074.64,0
+SLNH.US,D,20230210,000000,9.25,9.25,8.775,8.875,3805.48,0
+SLNH.US,D,20230213,000000,8.97,8.97,7.5,8.0025,9325.8,0
+SLNH.US,D,20230214,000000,8.25,8.25,7.525,7.7525,7029.96,0
+SLNH.US,D,20230215,000000,7.5075,9.0025,7.5075,8.885,12449.28,0
+SLNH.US,D,20230216,000000,9.045,9.75,8.4125,8.62,19456.96,0
+SLNH.US,D,20230217,000000,8.75,9,8,8.47,22671.88,0
+SLNH.US,D,20230221,000000,8.8925,9.335,8.5,8.635,24612.6,0
+SLNH.US,D,20230222,000000,9,9,8,8.475,3342.2,0
+SLNH.US,D,20230223,000000,8.25,8.25,7.875,8,5258.16,0
+SLNH.US,D,20230224,000000,8,8.4,7.95,8.0225,3538.6,0
+SLNH.US,D,20230227,000000,8,8.025,6.8775,8.025,8267.84,0
+SLNH.US,D,20230228,000000,8,8.5,7.7775,8.5,2915.68,0
+SLNH.US,D,20230301,000000,8.25,8.27502,7.75,7.815,5193.32,0
+SLNH.US,D,20230302,000000,7.03,7.75,7.03,7.2525,4516.68,0
+SLNH.US,D,20230303,000000,7.5,8.975,7.5,8.355,8885.16,0
+SLNH.US,D,20230306,000000,8.105,8.355,7.7775,8.245,2546.16,0
+SLNH.US,D,20230307,000000,8.005,8.75,7.8,8,4362.12,0
+SLNH.US,D,20230308,000000,7.945,8.925,7.945,8.8175,15192.24,0
+SLNH.US,D,20230309,000000,8.925,9.055,8.275,8.3325,14627.92,0
+SLNH.US,D,20230310,000000,8.5,9.0475,7.475,8.4475,4120.44,0
+SLNH.US,D,20230313,000000,8.3125,8.425,7.675,8.125,7087.76,0
+SLNH.US,D,20230314,000000,8.25,8.25,6.49,6.75,26510.56,0
+SLNH.US,D,20230315,000000,6.6225,7.5,6.275,7.17,14928.92,0
+SLNH.US,D,20230316,000000,7.25,7.25,6.515,7,5780.04,0
+SLNH.US,D,20230317,000000,7,7.435,6.7325,6.7325,25103.68,0
+SLNH.US,D,20230320,000000,6.75,7.075,6.5,6.77,18140.96,0
+SLNH.US,D,20230321,000000,6.5675,7.9,6.3125,7.465,43106.2,0
+SLNH.US,D,20230322,000000,7.25,7.8675,6.6425,6.9625,24372.2,0
+SLNH.US,D,20230323,000000,6.95,10.375,6.86,8.25,280734.36,0
+SLNH.US,D,20230324,000000,9,9.2025,7.25,7.925,192683.2,0
+SLNH.US,D,20230327,000000,7.525,7.7475,6.5825,7.125,43116.84,0
+SLNH.US,D,20230328,000000,6.995,7,6.2525,6.7,31747.44,0
+SLNH.US,D,20230329,000000,6.7375,7.6875,6.625,7.45,77320.88,0
+SLNH.US,D,20230330,000000,7.735,7.735,6.6375,7.0375,23803.48,0
+SLNH.US,D,20230331,000000,7,7.2475,6.5,6.7525,21362.36,0
+SLNH.US,D,20230403,000000,6.95,7,6.525,7,30169.2,0
+SLNH.US,D,20230404,000000,6.755,7,6.29,6.625,27452.2,0
+SLNH.US,D,20230405,000000,6.75,6.75,6.25,6.375,19491.12,0
+SLNH.US,D,20230406,000000,6.5,7.705,6.35,6.5,119050.36,0
+SLNH.US,D,20230410,000000,6.32,6.5,5.265,6.4375,58301.48,0
+SLNH.US,D,20230411,000000,6.3,6.97,6,6.695,39235.68,0
+SLNH.US,D,20230412,000000,6.75,6.75,6.0875,6.2625,12476.36,0
+SLNH.US,D,20230413,000000,6.25,6.75,6,6.4,26223.92,0
+SLNH.US,D,20230414,000000,6.5,6.745,6.05,6.2525,15796.72,0
+SLNH.US,D,20230417,000000,6.0525,6.3525,5.825,6.125,14392.04,0
+SLNH.US,D,20230418,000000,6,6.65,6,6.5,39674.08,0
+SLNH.US,D,20230419,000000,6.5,6.75,6.05,6.3525,27704.16,0
+SLNH.US,D,20230420,000000,6.475,7,6.0225,6.75,34670.08,0
+SLNH.US,D,20230421,000000,6.865,7.375,6.2525,6.87,71575.88,0
+SLNH.US,D,20230424,000000,6.75,6.8,6.0025,6.1225,24513.32,0
+SLNH.US,D,20230425,000000,6.1275,6.225,5.5,5.7275,35388.68,0
+SLNH.US,D,20230426,000000,5.61,5.965,5.0025,5.2525,22266,0
+SLNH.US,D,20230427,000000,5.5,5.5,4.215,4.3725,57899.44,0
+SLNH.US,D,20230428,000000,4.375,5.875,4.375,5.2275,53589.68,0
+SLNH.US,D,20230501,000000,5.4175,5.615,4.975,5.025,10723.2,0
+SLNH.US,D,20230502,000000,4.875,5.9325,4.5075,5.115,58263.92,0
+SLNH.US,D,20230503,000000,5,5.22,4.65012,4.83,6736.76,0
+SLNH.US,D,20230504,000000,4.9725,5.25,4.74,5,9540.08,0
+SLNH.US,D,20230505,000000,5,5,4.8,4.8775,4435.48,0
+SLNH.US,D,20230508,000000,5.065,5.065,4.69,4.8875,4808.72,0
+SLNH.US,D,20230509,000000,5,5,4.72,4.8175,6031.84,0
+SLNH.US,D,20230510,000000,5,5.1875,4.8775,5.095,6530.8,0
+SLNH.US,D,20230511,000000,5.08,5.1625,4.78002,5.05,6601.36,0
+SLNH.US,D,20230512,000000,5.5,5.5,5,5.0025,8563.6,0
+SLNH.US,D,20230515,000000,5.2625,5.725,5.00253,5.6125,20536.84,0
+SLNH.US,D,20230516,000000,5.84,5.84,5.25,5.2875,8733.84,0
+SLNH.US,D,20230517,000000,5.5,5.7475,5.0725,5.375,8712.08,0
+SLNH.US,D,20230518,000000,5.375,5.5,5.0825,5.2675,2892.4,0
+SLNH.US,D,20230519,000000,5,5.25,5,5.215,1782.8,0
+SLNH.US,D,20230522,000000,5.21,5.25,5,5.105,5818.56,0
+SLNH.US,D,20230523,000000,5.4225,5.4225,5.1225,5.1225,4244.16,0
+SLNH.US,D,20230524,000000,5.4175,5.4175,4.505,4.7775,14251.8,0
+SLNH.US,D,20230525,000000,5.1475,5.4825,4.56,4.56,5576.04,0
+SLNH.US,D,20230526,000000,4.7225,5.07,4.15,4.175,9467.56,0
+SLNH.US,D,20230530,000000,4.45,4.7475,3.5025,4.0625,21070.4,0
+SLNH.US,D,20230531,000000,4,4.425,4,4.125,4648.6,0
+SLNH.US,D,20230601,000000,4.425,4.7925,4.1275,4.545,8489.96,0
+SLNH.US,D,20230602,000000,4.75,5.625,4.2675,5.2775,7959.72,0
+SLNH.US,D,20230605,000000,5.25,5.44,5,5.32,3840.76,0
+SLNH.US,D,20230606,000000,5.125,5.275,4.8221,4.9975,10651.2,0
+SLNH.US,D,20230607,000000,5.125,5.125,4.75,4.7575,5247.32,0
+SLNH.US,D,20230608,000000,5.2,5.2,4.6,4.6,4332.28,0
+SLNH.US,D,20230609,000000,4.95,4.95,4.625,4.795,2685.64,0
+SLNH.US,D,20230612,000000,4.95,4.95,4.50502,4.6,3979.52,0
+SLNH.US,D,20230613,000000,4.875,4.875,4.50752,4.7175,4016.36,0
+SLNH.US,D,20230614,000000,4.75,4.875,4.5,4.6475,7644.04,0
+SLNH.US,D,20230615,000000,4.8975,4.8975,4.425,4.575,5810,0
+SLNH.US,D,20230616,000000,4.625,4.7925,4.39462,4.395,9537.24,0
+SLNH.US,D,20230620,000000,4.35,4.75,4.35,4.6275,9826.08,0
+SLNH.US,D,20230621,000000,4.875,5.875,4.5025,4.875,96654.76,0
+SLNH.US,D,20230622,000000,4.875,4.875,4.3525,4.6825,24808.84,0
+SLNH.US,D,20230623,000000,4.5425,5.475,4.4225,4.875,35511.56,0
+SLNH.US,D,20230626,000000,5.2425,5.25,4.38,4.75,32363.32,0
+SLNH.US,D,20230627,000000,5.1075,5.1075,4.525,4.67,9522.32,0
+SLNH.US,D,20230628,000000,4.7,4.7,4.375,4.425,6542.84,0
+SLNH.US,D,20230629,000000,4.25,4.975,4.25,4.975,12776.28,0
+SLNH.US,D,20230630,000000,4.875,5.25,4.7625,5.095,18596.12,0
+SLNH.US,D,20230703,000000,5.25,5.67,5.25,5.67,12571.6,0
+SLNH.US,D,20230705,000000,5.75,5.83502,5.125,5.13,14890.04,0
+SLNH.US,D,20230706,000000,5.75,5.75,5.0025,5.3675,7220.52,0
+SLNH.US,D,20230707,000000,5.3675,6.25,4.775,4.81,92668.04,0
+SLNH.US,D,20230710,000000,4.775,5.25,4.67752,5.1725,24517.68,0
+SLNH.US,D,20230711,000000,5.125,5.91688,5.125,5.6275,38309.76,0
+SLNH.US,D,20230712,000000,5.8,6.5,5.8,6.2025,66233.56,0
+SLNH.US,D,20230713,000000,6.25,7.05,6.125,6.73248,122319.52,0
+SLNH.US,D,20230714,000000,6.505,6.75,5.6275,5.85,50159.28,0
+SLNH.US,D,20230717,000000,5.85,5.85,5.0325,5.625,38841.24,0
+SLNH.US,D,20230718,000000,5.5,6.125,5.4375,6.085,20212.88,0
+SLNH.US,D,20230719,000000,6.25,6.25,6,6.1,18434.16,0
+SLNH.US,D,20230720,000000,6.075,6.245,5.625,5.655,11117.64,0
+SLNH.US,D,20230721,000000,5.825,6.23997,5.75,5.8025,7663.72,0
+SLNH.US,D,20230724,000000,5.75,6.1225,5.75,5.9225,11294.84,0
+SLNH.US,D,20230725,000000,5.75,7.125,5.75,7.1,44820.24,0
+SLNH.US,D,20230726,000000,7.325,9.75,7.1025,8.975,266695.32,0
+SLNH.US,D,20230727,000000,8.775,9,6.875,7.425,52184.76,0
+SLNH.US,D,20230728,000000,7.7,8.225,7.3175,7.75,22084.44,0
+SLNH.US,D,20230731,000000,7.77,7.8875,7.00025,7.375,23422.32,0
+SLNH.US,D,20230801,000000,7.5,8.25,7.5,7.7,31951.48,0
+SLNH.US,D,20230802,000000,7.875,9.75,7.5,8.495,93397.44,0
+SLNH.US,D,20230803,000000,8.25,9.75,7.5025,7.6775,33792.64,0
+SLNH.US,D,20230804,000000,7.75,8,7.5,7.525,33578.08,0
+SLNH.US,D,20230807,000000,8.5,8.5,6.75,7.1125,28567.8,0
+SLNH.US,D,20230808,000000,7,7.2475,6.05,6.725,21998.76,0
+SLNH.US,D,20230809,000000,7,7.25,6.2625,6.5,9200.48,0
+SLNH.US,D,20230810,000000,6.285,7,6.05,7,22414.96,0
+SLNH.US,D,20230811,000000,6.825,7.6975,6.375,7.6975,9399.28,0
+SLNH.US,D,20230814,000000,7.5275,7.75,7.25,7.725,10261.24,0
+SLNH.US,D,20230815,000000,6.75,7.375,6.25,7.0875,15639.4,0
+SLNH.US,D,20230816,000000,7.48,7.5,6.75,7.1,15606.68,0
+SLNH.US,D,20230817,000000,6.75,7,6.325,6.5,8622.4,0
+SLNH.US,D,20230818,000000,6.25,7.5,5.0125,7.5,40222.72,0
+SLNH.US,D,20230821,000000,7,7.6975,6.925,7.45,17980.32,0
+SLNH.US,D,20230822,000000,7.35,7.9425,6.75,6.7725,8284.2,0
+SLNH.US,D,20230823,000000,7.21,7.25,6.5,7,2849.6,0
+SLNH.US,D,20230824,000000,7.825,7.825,6.275,6.7,10241.4,0
+SLNH.US,D,20230825,000000,6.5,7.035,6.5,6.975,10943.52,0
+SLNH.US,D,20230828,000000,6.975,7.5,6.25,6.52,13968.08,0
+SLNH.US,D,20230829,000000,6.7175,7.375,6.375,7.0275,24153.04,0
+SLNH.US,D,20230830,000000,7.025,7.25,6.7,6.75,5059.08,0
+SLNH.US,D,20230831,000000,6.75,7,6,6.1725,12967.24,0
+SLNH.US,D,20230901,000000,6.025,6.42,5.25,5.8125,22791.68,0
+SLNH.US,D,20230905,000000,5.9,5.9,5.27502,5.505,3186.24,0
+SLNH.US,D,20230906,000000,5.45,5.7625,5.38,5.6375,2933.8,0
+SLNH.US,D,20230907,000000,5.76,5.76,5.375,5.465,3899,0
+SLNH.US,D,20230908,000000,5.4375,5.75,5.3875,5.3875,2230.44,0
+SLNH.US,D,20230911,000000,5.275,5.625,5,5,5628.24,0
+SLNH.US,D,20230912,000000,5,5.75,5,5,5512.48,0
+SLNH.US,D,20230913,000000,5.4325,5.4325,4.2675,4.55,19655.28,0
+SLNH.US,D,20230914,000000,4.5,6.25,4.5,4.875,21119.52,0
+SLNH.US,D,20230915,000000,4.75,6.25,4.75,6.25,17801.8,0
+SLNH.US,D,20230918,000000,5.7675,6.0625,5.025,5.2,6344.16,0
+SLNH.US,D,20230919,000000,5.285,5.375,4.9625,5.225,3422.56,0
+SLNH.US,D,20230920,000000,5.2125,5.25,4.975,5.15,4388.6,0
+SLNH.US,D,20230921,000000,5,5.125,4.7525,5,6076.76,0
+SLNH.US,D,20230922,000000,4.875,4.9975,4.78,4.825,2377.56,0
+SLNH.US,D,20230925,000000,4.75,5.15,4.54,5.025,6099.6,0
+SLNH.US,D,20230926,000000,5.025,5.025,4.5375,4.88125,15762.2,0
+SLNH.US,D,20230927,000000,6,6,5,5.25,20434.8,0
+SLNH.US,D,20230928,000000,5.625,5.7475,5.25,5.31,6374,0
+SLNH.US,D,20230929,000000,5.4125,5.4925,5.1225,5.24,5658.08,0
+SLNH.US,D,20231002,000000,5.3,5.655,5.0925,5.375,3827.88,0
+SLNH.US,D,20231003,000000,5,5.25,4.9375,5.0375,11644.84,0
+SLNH.US,D,20231004,000000,4.95,5.25,4.9,5.025,2263.48,0
+SLNH.US,D,20231005,000000,4.9675,5.2475,4.90048,5,2992.72,0
+SLNH.US,D,20231006,000000,5,5.4875,4.9,5.1925,8402.72,0
+SLNH.US,D,20231009,000000,5.4,5.4,4.925,5,3559.56,0
+SLNH.US,D,20231010,000000,5.2475,7.125,5.0025,6.6,171249.84,0
+SLNH.US,D,20231011,000000,7.25,7.7725,6.6875,6.9125,303585.48,0
+SLNH.US,D,20231012,000000,6.75,6.75,4.025,4.565,177828.2,0
+SLNH.US,D,20231013,000000,4.94,4.95,3.75,3.76,82874.84,0
+SLNH.US,D,20231016,000000,3.18,3.4,2.86,3.27,115804,0
+SLNH.US,D,20231017,000000,3.11,3.3881,3.1,3.24,52487,0
+SLNH.US,D,20231018,000000,3.1,3.24,2.69,2.85,71409,0
+SLNH.US,D,20231019,000000,2.72,2.995,2.57,2.65,79559,0
+SLNH.US,D,20231020,000000,2.6,2.96,2.4701,2.6906,102968,0
+SLNH.US,D,20231023,000000,2.49,3.32,2.49,3.03,97044,0
+SLNH.US,D,20231024,000000,3.35,3.59,2.9701,3.24,180933,0
+SLNH.US,D,20231025,000000,3.1,3.2,2.99,3.03,26159,0
+SLNH.US,D,20231026,000000,3.01,3.44,2.928,3.19,30143,0
+SLNH.US,D,20231027,000000,3.3,3.3499,3.04,3.08,17529,0
+SLNH.US,D,20231030,000000,3.15,3.15,2.37,2.51,108617,0
+SLNH.US,D,20231031,000000,2.41,2.54,2.2578,2.46,34105,0
+SLNH.US,D,20231101,000000,2.5488,2.62,2.09,2.39,17819,0
+SLNH.US,D,20231102,000000,2.4,2.9399,2.3,2.38,60292,0
+SLNH.US,D,20231103,000000,2.33,2.4,2.16,2.3316,29509,0
+SLNH.US,D,20231106,000000,2.34,2.68,2.34,2.51,17174,0
+SLNH.US,D,20231107,000000,2.51,2.52,2.47,2.52,8803,0
+SLNH.US,D,20231108,000000,2.52,2.6991,2.52,2.673,14698,0
+SLNH.US,D,20231109,000000,2.7,2.9368,2.59,2.6,29642,0
+SLNH.US,D,20231110,000000,2.53,2.78,2.47,2.51,30590,0
+SLNH.US,D,20231113,000000,2.51,2.51,2.3304,2.38,14595,0
+SLNH.US,D,20231114,000000,2.4467,2.6144,2.328,2.4303,24974,0
+SLNH.US,D,20231115,000000,2.85,2.9499,2.62,2.7,21110,0
+SLNH.US,D,20231116,000000,2.79,2.815,2.73,2.79,7631,0
+SLNH.US,D,20231117,000000,2.65,2.9265,2.63,2.81,3908,0
+SLNH.US,D,20231120,000000,2.93,3.95,2.93,3.6,87098,0
+SLNH.US,D,20231121,000000,3.6,3.7799,3.43,3.74,23534,0
+SLNH.US,D,20231122,000000,3.5201,4.1,3.5201,3.7845,31903,0
+SLNH.US,D,20231124,000000,3.83,4.2,3.81,4.05,64671,0
+SLNH.US,D,20231127,000000,4.4,4.4,3.02,3.23,531887,0
+SLNH.US,D,20231128,000000,3.26,3.4099,2.9,3.34,199236,0
+SLNH.US,D,20231129,000000,3.53,3.57,2.95,3.19,172260,0
+SLNH.US,D,20231130,000000,3.08,3.46,2.95,3.14,130227,0
+SLNH.US,D,20231201,000000,3.1048,3.44,3.0015,3.4232,197970,0
+SLNH.US,D,20231204,000000,3.79,3.8,3.27,3.65,343811,0
+SLNH.US,D,20231205,000000,3.74,4.2,3.51,3.94,472406,0
+SLNH.US,D,20231206,000000,4.11,4.2382,3.57,3.57,276452,0
+SLNH.US,D,20231207,000000,3.58,3.66,3.16,3.31,163817,0
+SLNH.US,D,20231208,000000,3.28,3.9,3.28,3.69,221136,0
+SLNH.US,D,20231211,000000,4.04,4.04,3.42,3.98,1762429,0
+SLNH.US,D,20231212,000000,4.1,4.17,3.5401,3.65,505214,0
+SLNH.US,D,20231213,000000,3.5,3.5,3.1041,3.5,327663,0
+SLNH.US,D,20231214,000000,3.4,3.5499,3.25,3.43,242874,0
+SLNH.US,D,20231215,000000,3.46,3.46,3.19,3.28,184114,0
+SLNH.US,D,20231218,000000,3,3.21,2.95,3.12,173572,0
+SLNH.US,D,20231219,000000,3.13,3.35,3.13,3.22,117358,0
+SLNH.US,D,20231220,000000,3.23,3.4,3.16,3.3,213622,0
+SLNH.US,D,20231221,000000,3.42,3.65,3.37,3.43,513674,0
+SLNH.US,D,20231222,000000,3.5,3.7834,3.2,3.67,545575,0
+SLNH.US,D,20231226,000000,3.6,3.6,3.3301,3.43,144655,0
+SLNH.US,D,20231227,000000,3.55,4.47,3.45,4.26,1013959,0
+SLNH.US,D,20231228,000000,4.26,4.59,3.96,4.25,419580,0
+SLNH.US,D,20231229,000000,4.25,4.33,3.76,4,232684,0
+SLNH.US,D,20240102,000000,4.29,5,4.1,4.26,441905,0
+SLNH.US,D,20240103,000000,4,4.19,3.86,3.95,189310,0
+SLNH.US,D,20240104,000000,4.01,4.1642,3.89,4.05,132972,0
+SLNH.US,D,20240105,000000,3.96,4.13,3.6364,3.82,99314,0
+SLNH.US,D,20240108,000000,3.82,4.29,3.8003,4.24,146119,0
+SLNH.US,D,20240109,000000,4.19,4.28,4.03,4.08,62825,0
+SLNH.US,D,20240110,000000,4.08,4.21,3.87,3.94,124404,0
+SLNH.US,D,20240111,000000,4.12,4.12,3.5,3.95,200390,0
+SLNH.US,D,20240112,000000,3.9,3.9,3.47,3.48,84344,0
+SLNH.US,D,20240116,000000,3.46,3.525,3.27,3.41,57388,0
+SLNH.US,D,20240117,000000,3.31,3.39,3.27,3.27,36773,0
+SLNH.US,D,20240118,000000,3.37,3.5518,3.2153,3.24,39123,0
+SLNH.US,D,20240119,000000,3.23,3.275,2.96,3.2,75451,0
+SLNH.US,D,20240122,000000,3.22,3.4399,3.2,3.3,24105,0
+SLNH.US,D,20240123,000000,3.3,3.3,3.03,3.16,31633,0
+SLNH.US,D,20240124,000000,3.17,3.3418,3.05,3.08,28262,0
+SLNH.US,D,20240125,000000,3.11,3.29,3.0901,3.21,20370,0
+SLNH.US,D,20240126,000000,3.23,3.39,3.16,3.18,41204,0
+SLNH.US,D,20240129,000000,3.07,3.1991,2.87,2.94,81490,0
+SLNH.US,D,20240130,000000,2.88,3.1107,2.8,3.02,88903,0
+SLNH.US,D,20240131,000000,2.96,3.07,2.8601,2.95,20980,0
+SLNH.US,D,20240201,000000,2.95,3.0699,2.78,2.93,18023,0
+SLNH.US,D,20240202,000000,2.8,2.9993,2.8,2.8315,10991,0
+SLNH.US,D,20240205,000000,3.01,3.01,2.7,2.84,22305,0
+SLNH.US,D,20240206,000000,2.87,2.9676,2.8,2.82,8543,0
+SLNH.US,D,20240207,000000,2.92,2.92,2.63,2.63,17593,0
+SLNH.US,D,20240208,000000,2.75,2.9892,2.75,2.9599,37355,0
+SLNH.US,D,20240209,000000,3.02,3.0855,2.95,3.05,37329,0
+SLNH.US,D,20240212,000000,3.09,3.26,3.08,3.19,28869,0
+SLNH.US,D,20240213,000000,3.29,3.29,2.9,3.07,24449,0
+SLNH.US,D,20240214,000000,3.18,3.5,3.11,3.45,69597,0
+SLNH.US,D,20240215,000000,3.53,3.5799,3.285,3.54,51079,0
+SLNH.US,D,20240216,000000,3.49,3.59,3.33,3.39,63044,0
+SLNH.US,D,20240220,000000,3.45,3.45,3.1101,3.21,71855,0
+SLNH.US,D,20240221,000000,3.19,3.39,2.95,3.1,71561,0
+SLNH.US,D,20240222,000000,3.1,3.2499,2.94,3.09,35203,0
+SLNH.US,D,20240223,000000,3.08,3.1499,3.0084,3.055,16775,0
+SLNH.US,D,20240226,000000,3.15,3.33,3.0825,3.3,55686,0
+SLNH.US,D,20240227,000000,3.4,3.4,3.14,3.26,67654,0
+SLNH.US,D,20240228,000000,3.2,3.6399,3.19,3.43,135509,0
+SLNH.US,D,20240229,000000,3.45,3.48,3.15,3.27,41411,0
+SLNH.US,D,20240301,000000,3.22,3.3405,3.1336,3.19,37167,0
+SLNH.US,D,20240304,000000,3.43,3.5999,3.2007,3.59,113829,0
+SLNH.US,D,20240305,000000,3.58,4.15,3.49,4.07,301432,0
+SLNH.US,D,20240306,000000,4.2,4.24,3.65,3.72,118456,0
+SLNH.US,D,20240307,000000,3.85,4.4499,3.8001,4.21,103118,0
+SLNH.US,D,20240308,000000,4.2,4.2,4.01,4.2,25958,0
+SLNH.US,D,20240311,000000,4.4,4.65,3.85,4.11,230108,0
+SLNH.US,D,20240312,000000,4.15,4.15,3.6601,3.76,56211,0
+SLNH.US,D,20240313,000000,3.76,3.7899,3.35,3.5,64506,0
+SLNH.US,D,20240314,000000,3.73,4.12,3.4,3.46,219211,0
+SLNH.US,D,20240315,000000,3.56,3.56,3.01,3.1,78201,0
+SLNH.US,D,20240318,000000,3.16,3.47,3.0301,3.31,40331,0
+SLNH.US,D,20240319,000000,3.3,3.3,3.07,3.13,26640,0
+SLNH.US,D,20240320,000000,3.07,3.35,3.0615,3.25,37805,0
+SLNH.US,D,20240321,000000,3.24,3.75,3.15,3.15,1212851,0
+SLNH.US,D,20240322,000000,3.2,3.24,2.8001,2.88,138179,0
+SLNH.US,D,20240325,000000,2.95,2.9699,2.63,2.73,119978,0
+SLNH.US,D,20240326,000000,2.74,2.75,2.56,2.7,85027,0
+SLNH.US,D,20240327,000000,2.72,2.79,2.571,2.79,42044,0
+SLNH.US,D,20240328,000000,2.88,2.9599,2.74,2.88,38119,0
+SLNH.US,D,20240401,000000,2.81,2.89,2.7,2.77,47038,0
+SLNH.US,D,20240402,000000,3.32,3.58,2.91,2.91,584804,0
+SLNH.US,D,20240403,000000,3.01,3.03,2.6,2.7,145546,0
+SLNH.US,D,20240404,000000,2.7,2.81,2.55,2.55,45071,0
+SLNH.US,D,20240405,000000,2.6,2.775,2.55,2.72,134630,0
+SLNH.US,D,20240408,000000,2.8,2.91,2.57,2.82,88924,0
+SLNH.US,D,20240409,000000,2.89,2.92,2.75,2.83,94746,0
+SLNH.US,D,20240410,000000,2.8,2.81,2.62,2.651,87945,0
+SLNH.US,D,20240411,000000,2.65,2.6697,2.2,2.2099,233177,0
+SLNH.US,D,20240412,000000,2.2,2.22,1.58,1.62,423893,0
+SLNH.US,D,20240415,000000,1.6,1.64,1.4,1.52,131676,0
+SLNH.US,D,20240416,000000,1.58,1.8499,1.5,1.69,185217,0
+SLNH.US,D,20240417,000000,1.7,1.89,1.69,1.87,223180,0
+SLNH.US,D,20240418,000000,1.89,2.16,1.871,2.145,190823,0
+SLNH.US,D,20240419,000000,2.12,2.2499,2.1,2.21,111512,0
+SLNH.US,D,20240422,000000,2.25,2.25,2.12,2.18,61705,0
+SLNH.US,D,20240423,000000,2.2,2.35,2.2,2.3,141456,0
+SLNH.US,D,20240424,000000,2.29,2.62,2.28,2.58,270730,0
+SLNH.US,D,20240425,000000,2.5,2.63,2.45,2.55,36498,0
+SLNH.US,D,20240426,000000,2.58,2.64,2.51,2.54,81609,0
+SLNH.US,D,20240429,000000,2.54,2.54,2.4,2.42,27669,0
+SLNH.US,D,20240430,000000,2.42,2.5398,2.38,2.43,37822,0
+SLNH.US,D,20240501,000000,2.38,2.43,2.25,2.42,61589,0
+SLNH.US,D,20240502,000000,2.45,2.5,2.3718,2.46,52467,0
+SLNH.US,D,20240503,000000,2.52,2.56,2.4001,2.5,14493,0
+SLNH.US,D,20240506,000000,2.47,2.586,2.4,2.44,18413,0
+SLNH.US,D,20240507,000000,2.49,2.4909,2.3801,2.43,15462,0
+SLNH.US,D,20240508,000000,3.04,3.04,2.55,2.69,13915776,0
+SLNH.US,D,20240509,000000,2.39,2.67,2.3,2.575,465552,0
+SLNH.US,D,20240510,000000,2.58,2.82,2.58,2.69,192788,0
+SLNH.US,D,20240513,000000,2.5,2.61,2.36,2.37,94954,0
+SLNH.US,D,20240514,000000,2.27,2.63,2.22,2.63,95268,0
+SLNH.US,D,20240515,000000,2.5,2.7,2.5,2.61,75437,0
+SLNH.US,D,20240516,000000,2.6242,2.731,2.59,2.6,35928,0
+SLNH.US,D,20240517,000000,2.7,2.7,2.56,2.615,48439,0
+SLNH.US,D,20240520,000000,2.59,2.7,2.52,2.608,124575,0
+SLNH.US,D,20240521,000000,2.64,2.8,2.56,2.65,258190,0
+SLNH.US,D,20240522,000000,2.58,2.7,2.58,2.63,147718,0
+SLNH.US,D,20240523,000000,2.7,2.7,2.41,2.49,67508,0
+SLNH.US,D,20240524,000000,2.54,2.54,2.31,2.457,69409,0
+SLNH.US,D,20240528,000000,2.42,2.6,2.32,2.38,71661,0
+SLNH.US,D,20240529,000000,2.35,2.44,2.28,2.3,113788,0
+SLNH.US,D,20240530,000000,2.3,2.44,2.24,2.43,55151,0
+SLNH.US,D,20240531,000000,2.42,2.54,2.406,2.41,34338,0
+SLNH.US,D,20240603,000000,2.45,2.49,2.33,2.38,24467,0
+SLNH.US,D,20240604,000000,2.51,2.51,2.34,2.46,48466,0
+SLNH.US,D,20240605,000000,2.49,2.53,2.33,2.4,160220,0
+SLNH.US,D,20240606,000000,2.5,2.5436,2.26,2.47,173144,0
+SLNH.US,D,20240607,000000,2.46,2.86,2.41,2.76,156565,0
+SLNH.US,D,20240610,000000,2.76,3.14,2.76,3.13,243409,0
+SLNH.US,D,20240611,000000,3.13,3.21,2.82,3.16,168495,0
+SLNH.US,D,20240612,000000,3.16,3.3899,3.06,3.36,150160,0
+SLNH.US,D,20240613,000000,3.39,4.1,3.35,3.98,253883,0
+SLNH.US,D,20240614,000000,3.96,3.96,3.59,3.69,119944,0
+SLNH.US,D,20240617,000000,3.7,4.4911,3.6527,4.46,164099,0
+SLNH.US,D,20240618,000000,4.33,5.09,4.3,4.83,264193,0
+SLNH.US,D,20240620,000000,4.98,6.55,4.95,5.84,1072441,0
+SLNH.US,D,20240621,000000,5.75,5.76,5.03,5.24,360712,0
+SLNH.US,D,20240624,000000,5.49,7.06,5.4301,6.96,1418236,0
+SLNH.US,D,20240625,000000,7.4,8.8,7.01,7.67,1636667,0
+SLNH.US,D,20240626,000000,7.9,7.9,6.91,7.03,506755,0
+SLNH.US,D,20240627,000000,7,7.12,5.9,5.97,544324,0
+SLNH.US,D,20240628,000000,6.31,6.92,5.97,6.09,337773,0
+SLNH.US,D,20240701,000000,6.02,6.72,5.805,6.32,461157,0
+SLNH.US,D,20240702,000000,6.39,6.5299,5.585,5.75,430063,0
+SLNH.US,D,20240703,000000,5.68,5.7451,5.03,5.38,382921,0
+SLNH.US,D,20240705,000000,5.27,6.27,5.18,5.99,448435,0
+SLNH.US,D,20240708,000000,6.25,7,5.91,6.52,558939,0
+SLNH.US,D,20240709,000000,6.71,6.8,6.08,6.48,293612,0
+SLNH.US,D,20240710,000000,6.48,6.54,5.64,5.71,353894,0
+SLNH.US,D,20240711,000000,5.9,5.92,5.07,5.29,392680,0
+SLNH.US,D,20240712,000000,5.28,5.83,5.09,5.72,189454,0
+SLNH.US,D,20240715,000000,5.85,6.0765,5.4,5.57,320003,0
+SLNH.US,D,20240716,000000,5.7,6.97,5.634,6.79,507129,0
+SLNH.US,D,20240717,000000,6.57,6.9799,6.11,6.45,336896,0
+SLNH.US,D,20240718,000000,6.46,6.643,5.61,5.79,227470,0
+SLNH.US,D,20240719,000000,5.8,6.6,5.8,6.38,268515,0
+SLNH.US,D,20240722,000000,6.55,6.62,5.92,6.25,193806,0
+SLNH.US,D,20240723,000000,6.3,6.3,5.71,6.12,196848,0
+SLNH.US,D,20240724,000000,6.14,6.2991,5.31,5.5,183399,0
+SLNH.US,D,20240725,000000,5.47,5.72,5.17,5.31,153639,0
+SLNH.US,D,20240726,000000,5.64,5.64,5.25,5.43,94261,0
+SLNH.US,D,20240729,000000,5.61,5.91,5.34,5.47,121278,0
+SLNH.US,D,20240730,000000,5.33,5.49,4.88,4.96,200712,0
+SLNH.US,D,20240731,000000,5.01,5.61,4.96,5.17,228219,0
+SLNH.US,D,20240801,000000,5.14,5.23,4.5577,4.84,247493,0
+SLNH.US,D,20240802,000000,4.77,4.77,4.25,4.31,157012,0
+SLNH.US,D,20240805,000000,3.52,4.4,3.4,4.19,215485,0
+SLNH.US,D,20240806,000000,4.3,4.5,4.19,4.35,115193,0
+SLNH.US,D,20240807,000000,4.42,4.68,3.96,3.96,146933,0
+SLNH.US,D,20240808,000000,3.97,4.49,3.8153,4.42,169546,0
+SLNH.US,D,20240809,000000,4.43,4.43,4.19,4.21,40242,0
+SLNH.US,D,20240812,000000,4.23,4.3,3.67,3.87,103681,0
+SLNH.US,D,20240813,000000,3.84,4.85,3.8,4.65,90380,0
+SLNH.US,D,20240814,000000,4.71,4.7775,4.26,4.3,72981,0
+SLNH.US,D,20240815,000000,4.63,5.11,4.47,4.63,186336,0
+SLNH.US,D,20240816,000000,4.52,4.7693,4.497,4.62,42360,0
+SLNH.US,D,20240819,000000,4.61,4.7,4.16,4.44,119628,0
+SLNH.US,D,20240820,000000,4.44,4.649,4.2331,4.31,70970,0
+SLNH.US,D,20240821,000000,4.32,5.04,4.32,4.93,105845,0
+SLNH.US,D,20240822,000000,5,5.31,4.58,4.63,154316,0
+SLNH.US,D,20240823,000000,4.77,5.17,4.64,5,104904,0
+SLNH.US,D,20240826,000000,5,5,4.65,4.755,26445,0
+SLNH.US,D,20240827,000000,4.69,4.765,4.61,4.72,36069,0
+SLNH.US,D,20240828,000000,4.69,5.13,4.25,4.3,171930,0
+SLNH.US,D,20240829,000000,4.31,4.5,4.03,4.04,98564,0
+SLNH.US,D,20240830,000000,4.13,4.15,3.88,3.96,78167,0
+SLNH.US,D,20240903,000000,3.96,3.96,3.37,3.41,113380,0
+SLNH.US,D,20240904,000000,3.42,3.64,3.2,3.41,100666,0
+SLNH.US,D,20240905,000000,3.37,3.71,3.31,3.51,71394,0
+SLNH.US,D,20240906,000000,3.6,3.62,3.32,3.35,38764,0
+SLNH.US,D,20240909,000000,3.47,3.47,2.84,3.05,389425,0
+SLNH.US,D,20240910,000000,3.09,3.15,2.95,3.08,157577,0
+SLNH.US,D,20240911,000000,3.04,3.13,2.8,3.01,165614,0
+SLNH.US,D,20240912,000000,3.05,3.06,2.8,2.87,133328,0
+SLNH.US,D,20240913,000000,2.84,3.24,2.838,3.13,127609,0
+SLNH.US,D,20240916,000000,3.08,3.1558,2.95,3.05,80909,0
+SLNH.US,D,20240917,000000,3.07,3.24,2.98,3.13,160435,0
+SLNH.US,D,20240918,000000,3.08,3.15,2.86,2.86,141665,0
+SLNH.US,D,20240919,000000,3.07,3.5598,3,3.23,320189,0
+SLNH.US,D,20240920,000000,3.28,3.5678,2.98,3.09,308108,0
+SLNH.US,D,20240923,000000,3.06,3.1,2.795,2.98,284767,0
+SLNH.US,D,20240924,000000,3.02,3.0839,2.78,3.03,180937,0
+SLNH.US,D,20240925,000000,3,3.05,2.84,2.89,200362,0
+SLNH.US,D,20240926,000000,2.94,3.63,2.86,3.46,395939,0
+SLNH.US,D,20240927,000000,3.57,3.7,3.3515,3.39,167883,0
+SLNH.US,D,20240930,000000,3.4,3.4,3.11,3.13,66086,0
+SLNH.US,D,20241001,000000,3.13,3.22,2.9,2.98,219015,0
+SLNH.US,D,20241002,000000,2.93,3.15,2.93,3.08,46768,0
+SLNH.US,D,20241003,000000,3.08,3.37,3.06,3.24,96338,0
+SLNH.US,D,20241004,000000,3.2943,3.56,3.27,3.56,84365,0
+SLNH.US,D,20241007,000000,3.53,3.7,3.25,3.33,89244,0
+SLNH.US,D,20241008,000000,3.32,3.3705,3.09,3.15,54664,0
+SLNH.US,D,20241009,000000,3.17,3.2,2.8,2.92,228354,0
+SLNH.US,D,20241010,000000,2.97,2.9792,2.8301,2.88,128825,0
+SLNH.US,D,20241011,000000,2.9,3.37,2.9,3.36,161590,0
+SLNH.US,D,20241014,000000,3.44,3.5,3.18,3.38,205768,0
+SLNH.US,D,20241015,000000,3.35,3.41,3.17,3.33,173479,0
+SLNH.US,D,20241016,000000,3.44,4.2456,3.4001,3.99,424834,0
+SLNH.US,D,20241017,000000,4.05,4.15,3.72,4.05,150236,0
+SLNH.US,D,20241018,000000,4.16,4.35,3.9414,4.22,188977,0
+SLNH.US,D,20241021,000000,4.14,4.5899,4.0615,4.39,129788,0
+SLNH.US,D,20241022,000000,4.36,4.6,4.13,4.52,207010,0
+SLNH.US,D,20241023,000000,4.5,4.54,3.84,4.05,182429,0
+SLNH.US,D,20241024,000000,4.13,4.32,4,4.07,92038,0
+SLNH.US,D,20241025,000000,4.12,4.31,3.8965,3.97,116520,0
+SLNH.US,D,20241028,000000,4.1,4.34,3.9803,4.32,200477,0
+SLNH.US,D,20241029,000000,4.45,4.56,3.92,4.04,392461,0
+SLNH.US,D,20241030,000000,3.98,4.05,3.74,3.82,154527,0
+SLNH.US,D,20241031,000000,3.84,3.84,3.4,3.43,117525,0
+SLNH.US,D,20241101,000000,3.55,3.6886,3.19,3.28,286543,0
+SLNH.US,D,20241104,000000,3.36,3.6,3,3.13,238312,0
+SLNH.US,D,20241105,000000,3.18,3.38,3.1369,3.21,123525,0
+SLNH.US,D,20241106,000000,3.53,3.74,3.3,3.68,258518,0
+SLNH.US,D,20241107,000000,3.68,3.82,3.45,3.59,226267,0
+SLNH.US,D,20241108,000000,3.6,3.65,3.26,3.62,209701,0
+SLNH.US,D,20241111,000000,3.97,4.479,3.85,4.16,458820,0
+SLNH.US,D,20241112,000000,4.14,4.37,3.85,4.32,259647,0
+SLNH.US,D,20241113,000000,4.4,4.78,3.78,3.95,507325,0
+SLNH.US,D,20241114,000000,4.01,4.0616,3.46,3.7,212238,0
+SLNH.US,D,20241115,000000,3.7,3.9169,3.5101,3.7,123554,0
+SLNH.US,D,20241118,000000,3.67,3.83,3.21,3.33,226564,0
+SLNH.US,D,20241119,000000,3.39,4.16,3.34,3.91,390472,0
+SLNH.US,D,20241120,000000,3.99,4.13,3.48,3.57,239497,0
+SLNH.US,D,20241121,000000,3.66,3.8371,3.38,3.51,253307,0
+SLNH.US,D,20241122,000000,3.49,3.6385,3.3301,3.43,148130,0
+SLNH.US,D,20241125,000000,3.47,3.56,3.32,3.33,180212,0
+SLNH.US,D,20241126,000000,3.32,3.42,3.03,3.13,176672,0
+SLNH.US,D,20241127,000000,3.15,3.43,3.01,3.23,230093,0
+SLNH.US,D,20241129,000000,3.19,3.6,3.19,3.42,144829,0
+SLNH.US,D,20241202,000000,3.52,3.52,3.06,3.23,170592,0
+SLNH.US,D,20241203,000000,3.19,3.4,3.11,3.18,200202,0
+SLNH.US,D,20241204,000000,3.14,3.28,3.03,3.17,327331,0
+SLNH.US,D,20241205,000000,3.37,3.45,3.04,3.1,332758,0
+SLNH.US,D,20241206,000000,3.1,3.7,3.07,3.55,297055,0
+SLNH.US,D,20241209,000000,3.54,3.54,3.1,3.175,228397,0
+SLNH.US,D,20241210,000000,3.31,3.31,3.07,3.18,157409,0
+SLNH.US,D,20241211,000000,3.27,3.36,3.09,3.2,145308,0
+SLNH.US,D,20241212,000000,3.2,3.28,2.91,2.95,190572,0
+SLNH.US,D,20241213,000000,2.92,2.97,2.65,2.68,479657,0
+SLNH.US,D,20241216,000000,2.55,2.8,2.51,2.59,369022,0
+SLNH.US,D,20241217,000000,2.55,2.61,2.27,2.44,270319,0
+SLNH.US,D,20241218,000000,2.48,2.8,2.41,2.47,398170,0
+SLNH.US,D,20241219,000000,2.55,2.55,2.08,2.11,476526,0
+SLNH.US,D,20241220,000000,2.18,2.38,2.1,2.3,269608,0
+SLNH.US,D,20241223,000000,2.26,2.26,2.07,2.25,228824,0
+SLNH.US,D,20241224,000000,2.18,2.25,2.09,2.19,177550,0
+SLNH.US,D,20241226,000000,2.29,2.5,2.18,2.31,327601,0
+SLNH.US,D,20241227,000000,2.28,2.32,2.1108,2.23,103836,0
+SLNH.US,D,20241230,000000,2.24,2.32,2.13,2.27,185871,0
+SLNH.US,D,20241231,000000,2.3,2.3477,2.04,2.1,252351,0
+SLNH.US,D,20250102,000000,2.13,2.29,2.08,2.18,117855,0
+SLNH.US,D,20250103,000000,2.2,2.39,2.19,2.38,103953,0
+SLNH.US,D,20250106,000000,2.55,2.61,2.4,2.56,291885,0
+SLNH.US,D,20250107,000000,2.61,2.81,2.342,2.46,659527,0
+SLNH.US,D,20250108,000000,2.38,2.4299,2.18,2.24,149103,0
+SLNH.US,D,20250110,000000,2.24,2.2889,2.09,2.14,252827,0
+SLNH.US,D,20250113,000000,2.08,2.11,1.8334,2,250910,0
+SLNH.US,D,20250114,000000,2.18,2.201,1.88,1.93,1732791,0
+SLNH.US,D,20250115,000000,2.02,2.14,1.92,2.1,990663,0
+SLNH.US,D,20250116,000000,2.1,2.21,2.035,2.19,313196,0
+SLNH.US,D,20250117,000000,2.21,2.33,2.13,2.21,641147,0
+SLNH.US,D,20250121,000000,2.2,2.37,2.11,2.23,989106,0
+SLNH.US,D,20250122,000000,2.19,2.26,2.04,2.07,421532,0
+SLNH.US,D,20250123,000000,2.07,2.45,2.02,2.36,644758,0
+SLNH.US,D,20250124,000000,2.34,2.85,2.3117,2.77,1418068,0
+SLNH.US,D,20250127,000000,2.6,2.655,2.1,2.17,1262012,0
+SLNH.US,D,20250128,000000,2.2,2.284,2.0702,2.1,332230,0
+SLNH.US,D,20250129,000000,2.06,2.06,1.8701,1.95,485882,0
+SLNH.US,D,20250130,000000,1.97,2.04,1.92,1.94,256237,0
+SLNH.US,D,20250131,000000,1.94,1.99,1.85,1.91,477664,0
+SLNH.US,D,20250203,000000,1.752,1.8301,1.71,1.74,582483,0
+SLNH.US,D,20250204,000000,1.73,1.77,1.71,1.75,172763,0
+SLNH.US,D,20250205,000000,1.75,1.75,1.6001,1.66,210328,0
+SLNH.US,D,20250206,000000,1.69,1.87,1.67,1.79,438558,0
+SLNH.US,D,20250207,000000,1.79,1.8459,1.635,1.83,878096,0
+SLNH.US,D,20250210,000000,1.81,1.8364,1.67,1.73,277041,0
+SLNH.US,D,20250211,000000,1.68,1.68,1.6,1.63,436862,0
+SLNH.US,D,20250212,000000,1.6,1.685,1.56,1.65,172527,0
+SLNH.US,D,20250213,000000,1.7,1.705,1.585,1.69,240907,0
+SLNH.US,D,20250214,000000,1.7,1.7499,1.57,1.61,321346,0
+SLNH.US,D,20250218,000000,1.62,1.72,1.44,1.49,827086,0
+SLNH.US,D,20250219,000000,1.46,1.59,1.42,1.47,534921,0
+SLNH.US,D,20250220,000000,1.49,1.49,1.36,1.45,400907,0
+SLNH.US,D,20250221,000000,1.49,1.65,1.44,1.45,507665,0
+SLNH.US,D,20250224,000000,1.45,1.5,1.16,1.17,883301,0
+SLNH.US,D,20250225,000000,1.16,1.2,1,1.17,2445005,0
+SLNH.US,D,20250226,000000,1.19,1.45,1.18,1.31,3240487,0
+SLNH.US,D,20250227,000000,1.3,1.3,1.06,1.06,1081322,0
+SLNH.US,D,20250228,000000,1.01,1.11,0.8981,1.07,876188,0
+SLNH.US,D,20250303,000000,1.14,1.185,0.9562,0.9854,987521,0
+SLNH.US,D,20250304,000000,0.965,1.09,0.9415,1.02,595489,0
+SLNH.US,D,20250305,000000,1.06,1.06,0.9541,1.01,586177,0
+SLNH.US,D,20250306,000000,0.98,0.9979,0.9303,0.95,346422,0
+SLNH.US,D,20250307,000000,0.97,1.04,0.94,1.03,461859,0
+SLNH.US,D,20250310,000000,1,1,0.89,0.9388,471824,0
+SLNH.US,D,20250311,000000,0.9301,0.96,0.8521,0.9201,395167,0
+SLNH.US,D,20250312,000000,0.91,0.95,0.8569,0.8907,225542,0
+SLNH.US,D,20250313,000000,0.89,0.98,0.89,0.9678,214049,0
+SLNH.US,D,20250314,000000,0.97,1.03,0.88,0.97,189386,0
+SLNH.US,D,20250317,000000,0.9792,1.1,0.9602,1.07,286561,0
+SLNH.US,D,20250318,000000,1.03,1.04,0.965,0.9939,258402,0
+SLNH.US,D,20250319,000000,0.99,1.06,0.9522,1.01,176720,0
+SLNH.US,D,20250320,000000,0.99,1.0674,0.9799,1,145327,0
+SLNH.US,D,20250321,000000,0.98,1.02,0.95,0.95,198745,0
+SLNH.US,D,20250324,000000,0.9891,1.03,0.9223,1,292189,0
+SLNH.US,D,20250325,000000,1.02,1.08,0.9801,1.05,309592,0
+SLNH.US,D,20250326,000000,1.05,1.05,0.9527,1.02,200175,0
+SLNH.US,D,20250327,000000,1.02,1.02,0.93,0.999,144958,0
+SLNH.US,D,20250328,000000,0.98,0.98,0.882,0.8943,246570,0
+SLNH.US,D,20250331,000000,0.88,0.8865,0.52,0.638,1222871,0
+SLNH.US,D,20250401,000000,0.6901,0.698,0.5832,0.6305,1882841,0
+SLNH.US,D,20250402,000000,0.61,0.61,0.54,0.555,681003,0
+SLNH.US,D,20250403,000000,0.52,0.548,0.436,0.492,645697,0
+SLNH.US,D,20250404,000000,0.47,0.4759,0.3604,0.4143,640400,0
+SLNH.US,D,20250407,000000,0.4001,0.479571,0.3885,0.46,428835,0
+SLNH.US,D,20250408,000000,0.5,0.55,0.383,0.3979,348022,0
+SLNH.US,D,20250409,000000,0.3985,0.5,0.385,0.4614,337737,0
+SLNH.US,D,20250410,000000,0.457,0.5184,0.44,0.5,374279,0
+SLNH.US,D,20250411,000000,0.526,0.55,0.488,0.55,226677,0
+SLNH.US,D,20250414,000000,0.578,0.619,0.5477,0.619,225100,0
+SLNH.US,D,20250415,000000,0.611,0.6444,0.59,0.632,102058,0
+SLNH.US,D,20250416,000000,0.64,0.73,0.6029,0.7105,374815,0
+SLNH.US,D,20250417,000000,0.7824,0.83,0.61,0.6177,530389,0
+SLNH.US,D,20250421,000000,0.668,0.78,0.65,0.6701,352998,0
+SLNH.US,D,20250422,000000,0.6668,0.79,0.66,0.769,353679,0
+SLNH.US,D,20250423,000000,0.84,0.869,0.7013,0.7292,619967,0
+SLNH.US,D,20250424,000000,0.7417,0.86,0.724,0.8369,367675,0
+SLNH.US,D,20250425,000000,0.8,0.95,0.7901,0.9051,300892,0
+SLNH.US,D,20250428,000000,0.8972,0.91,0.8055,0.8197,297976,0
+SLNH.US,D,20250429,000000,0.84,0.879,0.7733,0.8114,204401,0
+SLNH.US,D,20250430,000000,0.7546,0.8431,0.6801,0.818,681452,0
+SLNH.US,D,20250501,000000,0.8,0.9499,0.740101,0.8402,536764,0
+SLNH.US,D,20250502,000000,0.899,0.91,0.7787,0.8169,211072,0
+SLNH.US,D,20250505,000000,0.7924,0.875,0.6711,0.8249,511747,0
+SLNH.US,D,20250506,000000,0.8104,0.85,0.7369,0.759,247269,0
+SLNH.US,D,20250507,000000,0.753,0.77911,0.68,0.696,226508,0
+SLNH.US,D,20250508,000000,0.707,0.818,0.7001,0.814,612547,0
+SLNH.US,D,20250509,000000,0.81,0.9685,0.8,0.8924,381933,0
+SLNH.US,D,20250512,000000,0.969,0.99,0.832,0.8649,730720,0
+SLNH.US,D,20250513,000000,0.86,0.919,0.86,0.8996,343221,0
+SLNH.US,D,20250514,000000,0.852,0.9122,0.815,0.86,1060529,0
+SLNH.US,D,20250515,000000,0.85,0.92,0.8025,0.81,225472,0
+SLNH.US,D,20250516,000000,0.8,0.888,0.76,0.8409,854746,0
+SLNH.US,D,20250519,000000,0.815,0.85,0.8,0.82,278905,0
+SLNH.US,D,20250520,000000,0.83,0.849113,0.79,0.8119,172452,0
+SLNH.US,D,20250521,000000,0.81,0.8875,0.76,0.7953,494705,0
+SLNH.US,D,20250522,000000,0.81,0.824,0.73,0.75,754518,0
+SLNH.US,D,20250523,000000,0.72,0.74,0.7005,0.719,464810,0
+SLNH.US,D,20250527,000000,0.721,0.74,0.665,0.6997,303091,0
+SLNH.US,D,20250528,000000,0.7,0.7199,0.6408,0.665,290621,0
+SLNH.US,D,20250529,000000,0.6502,0.678,0.629,0.65,283156,0
+SLNH.US,D,20250530,000000,0.6303,0.679,0.6212,0.64,178550,0
+SLNH.US,D,20250602,000000,0.6206,0.66,0.6001,0.6196,265079,0
+SLNH.US,D,20250603,000000,0.65,0.66,0.61,0.63,356893,0
+SLNH.US,D,20250604,000000,0.618,0.652551,0.57515,0.6087,445828,0
+SLNH.US,D,20250605,000000,0.61,0.63,0.57,0.577,1728287,0
+SLNH.US,D,20250606,000000,0.6201,0.6999,0.5648,0.63,1156249,0
+SLNH.US,D,20250609,000000,0.625,0.669,0.6141,0.66,674936,0
+SLNH.US,D,20250610,000000,0.6501,0.69555,0.635,0.68,286790,0
+SLNH.US,D,20250611,000000,0.65,0.768,0.65,0.678,3815905,0
+SLNH.US,D,20250612,000000,0.67,0.6769,0.5998,0.6448,879404,0
+SLNH.US,D,20250613,000000,0.61,0.62,0.58,0.6199,396961,0
+SLNH.US,D,20250616,000000,0.62,0.62,0.586,0.603,346260,0
+SLNH.US,D,20250617,000000,0.6047,0.6047,0.5478,0.5779,649878,0
+SLNH.US,D,20250618,000000,0.5784,0.585,0.5402,0.58,601685,0
+SLNH.US,D,20250620,000000,0.58,0.589,0.545,0.559,337046,0
+SLNH.US,D,20250623,000000,0.5351,0.5699,0.53,0.5455,227888,0
+SLNH.US,D,20250624,000000,0.55,0.5749,0.5409,0.55,885737,0
+SLNH.US,D,20250625,000000,0.5555,0.575,0.5454,0.56,238547,0
+SLNH.US,D,20250626,000000,0.555,0.57,0.544,0.555,301991,0
+SLNH.US,D,20250627,000000,0.56,0.61,0.55,0.5529,766897,0
+SLNH.US,D,20250630,000000,0.57,0.5956,0.5357,0.576,610878,0
+SLNH.US,D,20250701,000000,0.56,0.61,0.5529,0.605,439466,0
+SLNH.US,D,20250702,000000,0.62,0.69,0.618,0.6772,1189886,0
+SLNH.US,D,20250703,000000,0.69,0.7289,0.67,0.7188,793992,0
+SLNH.US,D,20250707,000000,0.73,0.7549,0.67,0.678,732439,0
+SLNH.US,D,20250708,000000,0.688,0.9,0.681,0.8552,5687235,0
+SLNH.US,D,20250709,000000,0.86,0.8992,0.8,0.845,5345387,0
+SLNH.US,D,20250710,000000,0.8675,1.13,0.81,1.07,4307950,0
+SLNH.US,D,20250711,000000,1.07,1.72,1.03,1.51,14181431,0
+SLNH.US,D,20250714,000000,1.32,1.57,1.1,1.11,4303919,0
+SLNH.US,D,20250715,000000,1.115,1.12,0.7641,0.7641,5110973,0
+SLNH.US,D,20250716,000000,0.4699,0.68,0.4605,0.6359,28139471,0
+SLNH.US,D,20250717,000000,0.6246,0.6499,0.5696,0.6032,3781513,0
+SLNH.US,D,20250718,000000,0.61,0.68,0.61,0.63,2638250,0
+SLNH.US,D,20250721,000000,0.6917,0.7,0.5996,0.61,3426101,0
+SLNH.US,D,20250722,000000,0.64,0.6405,0.5785,0.635,1601221,0
+SLNH.US,D,20250723,000000,0.64,0.64,0.57,0.5721,2251290,0
+SLNH.US,D,20250724,000000,0.5706,0.615,0.5706,0.5745,1233295,0
+SLNH.US,D,20250725,000000,0.5592,0.5811,0.5317,0.5375,1531013,0
+SLNH.US,D,20250728,000000,0.55,0.5631,0.4875,0.4999,1787583,0
+SLNH.US,D,20250729,000000,0.505,0.505,0.47,0.4834,1141883,0
+SLNH.US,D,20250730,000000,0.4931,0.498,0.46,0.4647,903074,0
+SLNH.US,D,20250731,000000,0.46,0.4979,0.4411,0.458,1156514,0
+SLNH.US,D,20250801,000000,0.44,0.4599,0.4155,0.4287,877307,0
+SLNH.US,D,20250804,000000,0.425,0.4692,0.425,0.458,766354,0
+SLNH.US,D,20250805,000000,0.455,0.4799,0.4505,0.467,334940,0
+SLNH.US,D,20250806,000000,0.4705,0.475499,0.452601,0.46,384839,0
+SLNH.US,D,20250807,000000,0.4726,0.5232,0.4509,0.4999,1788314,0
+SLNH.US,D,20250808,000000,0.49,0.51,0.4532,0.463,586620,0
+SLNH.US,D,20250811,000000,0.4601,0.48,0.433,0.4498,1054184,0
+SLNH.US,D,20250812,000000,0.4899,0.5595,0.4606,0.5225,5437927,0
+SLNH.US,D,20250813,000000,0.4911,0.5654,0.4699,0.55,1639997,0
+SLNH.US,D,20250814,000000,0.555,0.5745,0.5051,0.5699,1504991,0
+SLNH.US,D,20250815,000000,0.5699,0.57,0.51,0.52,999124,0
+SLNH.US,D,20250818,000000,0.51,0.5354,0.5051,0.52,780642,0
+SLNH.US,D,20250819,000000,0.5044,0.51,0.431,0.4451,1785931,0
+SLNH.US,D,20250820,000000,0.431,0.4469,0.415,0.4336,1009922,0
+SLNH.US,D,20250821,000000,0.43,0.479,0.42,0.448,679598,0
+SLNH.US,D,20250822,000000,0.438,0.5099,0.438,0.482,1036093,0
+SLNH.US,D,20250825,000000,0.48,0.5,0.4701,0.4773,534074,0
+SLNH.US,D,20250826,000000,0.4907,0.5053,0.48,0.4976,874400,0
+SLNH.US,D,20250827,000000,0.505,0.528,0.4753,0.476,1000256,0
+SLNH.US,D,20250828,000000,0.4832,0.4899,0.451801,0.4703,462336,0
+SLNH.US,D,20250829,000000,0.489,0.4893,0.463,0.474,528692,0
+SLNH.US,D,20250902,000000,0.484,0.4989,0.47,0.4898,516452,0
+SLNH.US,D,20250903,000000,0.475,0.51,0.475,0.5,473238,0
+SLNH.US,D,20250904,000000,0.4779,0.4799,0.4507,0.4645,815584,0
+SLNH.US,D,20250905,000000,0.46,0.4797,0.43,0.4767,556651,0
+SLNH.US,D,20250908,000000,0.4763,0.533,0.4763,0.5201,1468857,0
+SLNH.US,D,20250909,000000,0.517,0.527,0.5,0.5252,608565,0
+SLNH.US,D,20250910,000000,0.5773,0.66,0.5545,0.5922,46610811,0
+SLNH.US,D,20250911,000000,0.6223,0.789,0.5658,0.6989,15202373,0
+SLNH.US,D,20250912,000000,0.71,0.7377,0.629,0.7167,5090415,0
+SLNH.US,D,20250915,000000,0.71,0.99,0.7,0.93,25748568,0
+SLNH.US,D,20250916,000000,0.9795,1.16,0.907,0.98,67330556,0
+SLNH.US,D,20250917,000000,0.94,1.08,0.87,0.985,12521953,0
+SLNH.US,D,20250918,000000,1.02,1.03,0.82,0.8562,8483112,0
+SLNH.US,D,20250919,000000,0.87,1.09,0.87,1.08,12364472,0
+SLNH.US,D,20250922,000000,1.21,2.16,1.15,2.1,123283863,0
+SLNH.US,D,20250923,000000,2.955,2.97,2.21,2.37,98153096,0
+SLNH.US,D,20250924,000000,2.185,3.5,2.13,3.5,44360842,0
+SLNH.US,D,20250925,000000,2.87,3.37,2.65,2.94,18765014,0
+SLNH.US,D,20250926,000000,3.02,3.05,2.15,2.75,17265579,0
+SLNH.US,D,20250929,000000,2.64,2.8698,2.4,2.52,9327653,0
+SLNH.US,D,20250930,000000,2.56,2.61,1.78,2.35,14192634,0
+SLNH.US,D,20251001,000000,2.34,2.8,2.3309,2.54,9725967,0
+SLNH.US,D,20251002,000000,2.65,2.76,2.39,2.47,6392397,0
+SLNH.US,D,20251003,000000,2.43,2.491,2.17,2.22,7795220,0
+SLNH.US,D,20251006,000000,2.09,2.15,1.785,1.8,20234132,0
+SLNH.US,D,20251007,000000,2,2.34,1.81,2.03,19130892,0
+SLNH.US,D,20251008,000000,2.23,2.9,2.13,2.83,26395991,0
+SLNH.US,D,20251009,000000,2.79,2.8699,2.4001,2.57,11957310,0
+SLNH.US,D,20251010,000000,2.7,2.7099,2.18,2.41,15154377,0
+SLNH.US,D,20251013,000000,2.37,2.41,2.1,2.26,10486625,0
+SLNH.US,D,20251014,000000,2.215,3.09,2.0612,2.79,21754131,0
+SLNH.US,D,20251015,000000,3.48,4.37,3.1601,4.29,47166315,0
+SLNH.US,D,20251016,000000,4.77,5.1399,4.03,4.19,36284808,0
+SLNH.US,D,20251017,000000,3.48,4.6,3.34,4.42,19812261,0
+SLNH.US,D,20251020,000000,4.73,4.827,3.62,3.95,15097937,0
+SLNH.US,D,20251021,000000,3.79,3.85,3.28,3.48,11576668,0
+SLNH.US,D,20251022,000000,3.2,3.68,2.93,3.41,13975837,0
+SLNH.US,D,20251023,000000,3.38,3.73,3.27,3.58,5502876,0
+SLNH.US,D,20251024,000000,3.58,3.84,2.95,3.05,18567075,0
+SLNH.US,D,20251027,000000,3.02,3.2499,2.88,2.9,8557030,0
+SLNH.US,D,20251028,000000,2.805,3.25,2.662,2.91,8702403,0
+SLNH.US,D,20251029,000000,2.85,3.42,2.73,3.22,10368483,0
+SLNH.US,D,20251030,000000,3.03,3.125,2.9,3.03,4736078,0
+SLNH.US,D,20251031,000000,3.155,3.58,3.04,3.49,8427594,0
+SLNH.US,D,20251103,000000,3.62,4.04,3.31,3.49,9276369,0
+SLNH.US,D,20251104,000000,3.25,3.61,2.94,3.03,6059215,0
+SLNH.US,D,20251105,000000,3.22,3.55,3.02,3.44,4106319,0
+SLNH.US,D,20251106,000000,3.42,3.45,2.86,3.04,7073736,0
+SLNH.US,D,20251107,000000,2.78,2.88,2.31,2.61,11210037,0
+SLNH.US,D,20251110,000000,2.76,2.76,2.47,2.56,3880997,0
+SLNH.US,D,20251111,000000,2.51,2.55,2.33,2.37,4116156,0
+SLNH.US,D,20251112,000000,2.43,2.485,1.98,2.11,7672299,0
+SLNH.US,D,20251113,000000,1.97,2.04,1.78,1.85,6206365,0
+SLNH.US,D,20251114,000000,1.58,1.83,1.58,1.67,6957980,0
+SLNH.US,D,20251117,000000,1.73,1.8438,1.61,1.79,4624870,0
+SLNH.US,D,20251118,000000,1.7,2.02,1.7,1.94,4999928,0
+SLNH.US,D,20251119,000000,1.95,1.97,1.73,1.82,3134968,0
+SLNH.US,D,20251120,000000,1.92,1.99,1.57,1.6,5692381,0
+SLNH.US,D,20251121,000000,1.55,1.62,1.41,1.51,4855784,0
+SLNH.US,D,20251124,000000,1.56,1.69,1.5002,1.67,5267287,0
+SLNH.US,D,20251125,000000,1.64,1.6638,1.53,1.57,2721886,0
+SLNH.US,D,20251126,000000,1.55,1.59,1.44,1.54,3415981,0
+SLNH.US,D,20251128,000000,1.55,1.94,1.55,1.71,8071972,0
+SLNH.US,D,20251201,000000,1.63,1.73,1.54,1.63,3535260,0
+SLNH.US,D,20251202,000000,1.68,1.73,1.57,1.58,3782961,0
+SLNH.US,D,20251203,000000,1.55,1.76,1.5,1.76,3120178,0
+SLNH.US,D,20251204,000000,1.72,1.91,1.7101,1.91,3954107,0
+SLNH.US,D,20251205,000000,1.66,1.76,1.56,1.66,5594673,0
+SLNH.US,D,20251208,000000,1.66,1.7,1.59,1.6,2003189,0
+SLNH.US,D,20251209,000000,1.59,1.8965,1.545,1.86,6307041,0
+SLNH.US,D,20251210,000000,1.9,1.98,1.79,1.97,4841873,0
+SLNH.US,D,20251211,000000,1.9,2.142,1.78,2.11,5991378,0
+SLNH.US,D,20251212,000000,2.18,2.29,1.88,1.91,10488993,0
+SLNH.US,D,20251215,000000,1.92,1.93,1.41,1.43,16985968,0
+SLNH.US,D,20251216,000000,1.41,1.44,1.31,1.43,5217569,0
+SLNH.US,D,20251217,000000,1.44,1.535,1.28,1.28,6225029,0
+SLNH.US,D,20251218,000000,1.37,1.4,1.25,1.27,3928707,0
+SLNH.US,D,20251219,000000,1.28,1.52,1.28,1.49,6348133,0
+SLNH.US,D,20251222,000000,1.53,1.6499,1.48,1.54,4854611,0
+SLNH.US,D,20251223,000000,1.49,1.5499,1.473,1.54,2667080,0
+SLNH.US,D,20251224,000000,1.52,1.5451,1.44,1.54,1824684,0
+SLNH.US,D,20251226,000000,1.52,1.527,1.37,1.41,2686767,0
+SLNH.US,D,20251229,000000,1.37,1.44,1.29,1.315,4683727,0
+SLNH.US,D,20251230,000000,1.32,1.34,1.17,1.21,6949948,0
+SLNH.US,D,20251231,000000,1.18,1.185,1.08,1.17,5155651,0
+SLNH.US,D,20260102,000000,1.22,1.42,1.1739,1.41,4685406,0
+SLNH.US,D,20260105,000000,1.49,1.82,1.48,1.67,10024692,0
+SLNH.US,D,20260106,000000,1.7,1.81,1.59,1.78,5231960,0
+SLNH.US,D,20260107,000000,1.78,1.78,1.67,1.74,3689873,0
+SLNH.US,D,20260108,000000,1.84,1.8409,1.66,1.72,5944627,0
+SLNH.US,D,20260109,000000,1.73,1.8,1.59,1.66,4907607,0
+SLNH.US,D,20260112,000000,1.58,1.73,1.55,1.64,4832950,0
+SLNH.US,D,20260113,000000,1.66,1.73,1.58,1.71,5612080,0
+SLNH.US,D,20260114,000000,1.78,1.87,1.635,1.7,5516457,0
+SLNH.US,D,20260115,000000,1.765,1.8,1.57,1.6,6869433,0
+SLNH.US,D,20260116,000000,1.6,1.7,1.5747,1.67,5896917,0
+SLNH.US,D,20260120,000000,1.51,1.64,1.5,1.57,3987552,0
+SLNH.US,D,20260121,000000,1.59,1.62,1.35,1.45,7022430,0
+SLNH.US,D,20260122,000000,1.45,1.51,1.31,1.325,7892459,0
+SLNH.US,D,20260123,000000,1.34,1.37,1.28,1.33,4843957,0
+SLNH.US,D,20260126,000000,1.31,1.33,1.22,1.28,3136164,0
+SLNH.US,D,20260127,000000,1.28,1.36,1.25,1.35,3722607,0
+SLNH.US,D,20260128,000000,1.36,1.3899,1.21,1.27,4869603,0
+SLNH.US,D,20260129,000000,1.25,1.253,1.1,1.16,7660965,0
+SLNH.US,D,20260130,000000,1.13,1.175,1.05,1.06,5373919,0
+SLNH.US,D,20260202,000000,1.04,1.09,1.0104,1.07,3508434,0
+SLNH.US,D,20260203,000000,1.12,1.16,1.04,1.13,4132374,0
+SLNH.US,D,20260204,000000,1.1,1.105,0.91,0.99,8855365,0
+SLNH.US,D,20260205,000000,0.945,0.95,0.7524,0.7574,11135729,0
+SLNH.US,D,20260206,000000,0.8497,1.08,0.7681,1.02,15965950,0
+SLNH.US,D,20260209,000000,0.9907,1.07,0.97,1.05,8040713,0
+SLNH.US,D,20260210,000000,1.04,1.05,0.9333,0.9847,5637194,0
+SLNH.US,D,20260211,000000,1,1.02,0.83,0.9305,6290112,0
+SLNH.US,D,20260212,000000,0.91,0.99,0.844,0.9091,3411466,0
+SLNH.US,D,20260213,000000,0.92,0.95,0.85,0.8815,4669512,0
+SLNH.US,D,20260217,000000,0.87,0.8749,0.7913,0.8455,2362882,0
+SLNH.US,D,20260218,000000,0.84,0.88,0.8202,0.85905,2238836,0
diff --git a/daily/us/nasdaq stocks/2/slrc.us.txt b/daily/us/nasdaq stocks/2/slrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f9fa981c8716a5e84aeadca3ebcba5c2d6e6b51
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slrc.us.txt	
@@ -0,0 +1,4032 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLRC.US,D,20100208,000000,6.40553,6.40553,6.40553,6.40553,0,0
+SLRC.US,D,20100209,000000,6.2325,6.30086,5.98745,6.2325,7451715.5675742,0
+SLRC.US,D,20100210,000000,6.2325,6.26674,6.22911,6.26031,457646.32853478,0
+SLRC.US,D,20100211,000000,6.26031,6.3542,6.2325,6.3542,452413.98755253,0
+SLRC.US,D,20100212,000000,6.28414,6.382,6.26674,6.37792,1293937.7232259,0
+SLRC.US,D,20100216,000000,6.37792,6.38436,6.28414,6.3542,259035.25320754,0
+SLRC.US,D,20100217,000000,6.22911,6.3542,6.19054,6.335,138304.29988252,0
+SLRC.US,D,20100218,000000,6.31986,6.38436,6.26674,6.31532,181840.50758631,0
+SLRC.US,D,20100219,000000,6.31986,6.37074,6.2743,6.3264,74799.101326771,0
+SLRC.US,D,20100222,000000,6.35685,6.37074,6.2467,6.31532,333135.22831859,0
+SLRC.US,D,20100223,000000,6.31532,6.36337,6.28414,6.30475,164333.79484365,0
+SLRC.US,D,20100224,000000,6.30851,6.37074,6.27023,6.37074,67533.900152934,0
+SLRC.US,D,20100225,000000,6.32168,6.35685,6.25699,6.32168,54278.001723518,0
+SLRC.US,D,20100226,000000,6.30086,6.40553,6.30086,6.38709,251290.92317481,0
+SLRC.US,D,20100301,000000,6.40553,6.4513,6.38709,6.41914,224529.51393034,0
+SLRC.US,D,20100302,000000,6.40553,6.46019,6.40553,6.45744,181707.23995668,0
+SLRC.US,D,20100303,000000,6.45744,6.53666,6.4232,6.52995,180298.4107292,0
+SLRC.US,D,20100304,000000,6.52636,6.52636,6.42662,6.51966,102782.13050949,0
+SLRC.US,D,20100305,000000,6.5326,6.93613,6.52437,6.78608,456098.94327967,0
+SLRC.US,D,20100308,000000,6.88452,6.91865,6.72093,6.7511,282762.17967904,0
+SLRC.US,D,20100309,000000,6.78608,6.80037,6.63349,6.70685,228594.17663395,0
+SLRC.US,D,20100310,000000,6.54016,7.04542,6.42984,6.69994,374982.32170084,0
+SLRC.US,D,20100311,000000,6.58007,6.68188,6.52636,6.62989,315403.22982108,0
+SLRC.US,D,20100312,000000,6.99361,6.99361,6.6245,6.62989,161347.96533226,0
+SLRC.US,D,20100315,000000,6.65447,6.72728,6.5606,6.72728,233130.56443924,0
+SLRC.US,D,20100316,000000,6.67273,6.74751,6.6279,6.68188,254610.97943987,0
+SLRC.US,D,20100317,000000,6.68188,6.7511,6.52995,6.73436,117315.70589596,0
+SLRC.US,D,20100318,000000,6.73776,6.80954,6.67963,6.80405,52783.500448423,0
+SLRC.US,D,20100319,000000,6.72093,6.90162,6.6607,6.6607,144875.66323862,0
+SLRC.US,D,20100322,000000,6.76717,6.99806,6.69305,6.91865,236154.47041622,0
+SLRC.US,D,20100323,000000,6.96279,7.04818,6.88942,7.0285,436686.29189744,0
+SLRC.US,D,20100324,000000,7.09743,7.12957,6.95863,7.02557,629332.05427948,0
+SLRC.US,D,20100325,000000,7.13317,7.53158,7.06717,7.21419,619013.33209982,0
+SLRC.US,D,20100326,000000,7.21419,7.64494,7.15321,7.58265,477380.51451546,0
+SLRC.US,D,20100329,000000,7.61857,7.69241,7.56845,7.61857,238307.90608227,0
+SLRC.US,D,20100330,000000,7.67974,7.68909,7.21419,7.36802,1143483.8577758,0
+SLRC.US,D,20100331,000000,7.31034,7.51267,7.16351,7.31866,1865413.6456943,0
+SLRC.US,D,20100401,000000,7.32707,7.83347,7.26486,7.73476,362817.94861884,0
+SLRC.US,D,20100405,000000,7.77495,7.83347,7.46729,7.76615,305084.50764144,0
+SLRC.US,D,20100406,000000,7.81049,7.94266,7.75567,7.82033,431026.6483567,0
+SLRC.US,D,20100407,000000,7.88444,7.92793,7.74856,7.88689,255495.19958565,0
+SLRC.US,D,20100408,000000,7.82033,8.06728,7.79499,7.91147,270482.5195206,0
+SLRC.US,D,20100409,000000,7.97075,7.97388,7.46729,7.89009,401421.13866726,0
+SLRC.US,D,20100412,000000,7.85568,7.99665,7.85161,7.95089,130141.12872809,0
+SLRC.US,D,20100413,000000,7.92793,8.29599,7.92793,8.16872,328901.33687893,0
+SLRC.US,D,20100414,000000,8.23831,8.35868,8.13536,8.21515,241926.22799457,0
+SLRC.US,D,20100415,000000,8.23322,8.26923,8.05036,8.14973,202682.08410843,0
+SLRC.US,D,20100416,000000,8.14973,8.15721,7.53158,7.78298,258996.11906234,0
+SLRC.US,D,20100419,000000,7.74205,7.89418,7.63701,7.86467,141843.29582481,0
+SLRC.US,D,20100420,000000,7.93936,8.22621,7.93936,8.13705,108240.81492617,0
+SLRC.US,D,20100421,000000,8.13705,8.13705,7.90495,8.13705,648001.15690275,0
+SLRC.US,D,20100422,000000,8.23831,8.23831,8.06728,8.18509,181342.34049462,0
+SLRC.US,D,20100423,000000,8.13536,8.15568,8.10084,8.15226,75872.646120981,0
+SLRC.US,D,20100426,000000,8.15226,8.23322,7.98144,8.11531,314079.01496162,0
+SLRC.US,D,20100427,000000,8.09754,8.13705,7.79499,7.81531,135095.29997548,0
+SLRC.US,D,20100428,000000,7.8606,8.08487,7.84161,7.97075,613926.95090244,0
+SLRC.US,D,20100429,000000,7.99154,8.14973,7.89418,8.10425,124031.9713573,0
+SLRC.US,D,20100430,000000,8.14632,8.21941,8.04118,8.05376,135936.15525764,0
+SLRC.US,D,20100503,000000,8.11021,8.11021,7.89009,8.02019,83733.320909733,0
+SLRC.US,D,20100504,000000,7.88026,7.96244,7.46729,7.92793,543000.01459202,0
+SLRC.US,D,20100505,000000,7.92386,8.05036,7.70999,7.97727,559870.00421535,0
+SLRC.US,D,20100506,000000,7.96244,8.10084,6.96279,7.1153,496650.37915168,0
+SLRC.US,D,20100507,000000,7.58641,7.68418,7.13317,7.52771,283251.88533392,0
+SLRC.US,D,20100510,000000,8.02266,8.24779,7.72446,8.14131,227227.65459048,0
+SLRC.US,D,20100511,000000,8.0269,8.26157,7.79499,8.13705,177023.83468696,0
+SLRC.US,D,20100512,000000,8.37966,8.37966,8.02019,8.14973,257286.9088284,0
+SLRC.US,D,20100513,000000,7.87299,7.95922,7.55199,7.64352,1239714.7208415,0
+SLRC.US,D,20100514,000000,7.39961,7.44385,7.23764,7.27167,8902555.8287728,0
+SLRC.US,D,20100517,000000,7.34362,7.3579,7.11237,7.30343,1582815.4063533,0
+SLRC.US,D,20100518,000000,7.4064,7.4064,7.17467,7.26486,1008507.0179155,0
+SLRC.US,D,20100519,000000,7.31866,7.31866,6.82031,7.07804,1403404.3888087,0
+SLRC.US,D,20100520,000000,6.97687,7.16125,6.80678,6.88942,1251649.5774503,0
+SLRC.US,D,20100521,000000,6.86314,7.08797,6.7511,7.02557,586696.98959505,0
+SLRC.US,D,20100524,000000,7.03295,7.16351,7.03295,7.06403,459936.20486922,0
+SLRC.US,D,20100525,000000,6.80405,7.15321,6.7511,7.14206,516093.70324232,0
+SLRC.US,D,20100526,000000,7.18422,7.2573,7.006,7.12579,408932.77918794,0
+SLRC.US,D,20100527,000000,7.24217,7.32707,7.08466,7.32707,604910.23231064,0
+SLRC.US,D,20100528,000000,7.33076,7.38758,7.2747,7.38758,324453.79416006,0
+SLRC.US,D,20100601,000000,7.35422,7.4396,7.17759,7.36339,300313.31496489,0
+SLRC.US,D,20100602,000000,7.40254,7.41389,7.27167,7.37181,304945.95161382,0
+SLRC.US,D,20100603,000000,7.34362,7.417,7.12579,7.37549,329465.08010585,0
+SLRC.US,D,20100604,000000,7.24217,7.33994,7.20598,7.24217,506876.02552649,0
+SLRC.US,D,20100607,000000,7.27167,7.3232,7.23026,7.28151,446434.92477256,0
+SLRC.US,D,20100608,000000,7.28151,7.31034,7.2019,7.30646,356630.52295761,0
+SLRC.US,D,20100609,000000,7.3232,7.417,7.12579,7.32707,416982.77862513,0
+SLRC.US,D,20100610,000000,7.39961,7.42588,7.32707,7.42588,792621.9193577,0
+SLRC.US,D,20100611,000000,7.38758,7.53158,7.34362,7.51267,538440.35783552,0
+SLRC.US,D,20100614,000000,7.60212,7.60212,7.09743,7.24217,1463640.2997202,0
+SLRC.US,D,20100615,000000,7.03569,7.11766,6.9123,6.94038,900487.25802581,0
+SLRC.US,D,20100616,000000,6.82031,6.99361,6.80678,6.87316,1025381.2382573,0
+SLRC.US,D,20100617,000000,6.87316,6.94331,6.75582,6.76225,683005.06327167,0
+SLRC.US,D,20100618,000000,6.7686,6.8796,6.64029,6.71594,899649.57578244,0
+SLRC.US,D,20100621,000000,6.7511,6.87099,6.67273,6.70988,618196.80344846,0
+SLRC.US,D,20100622,000000,6.71594,6.77966,6.63349,6.64927,519160.97408293,0
+SLRC.US,D,20100623,000000,6.6607,6.74458,6.49913,6.6279,476502.64044729,0
+SLRC.US,D,20100624,000000,6.60332,6.69994,6.59529,6.62989,192916.5283597,0
+SLRC.US,D,20100625,000000,6.68188,6.74751,6.58186,6.74751,1229183.4050622,0
+SLRC.US,D,20100628,000000,6.69994,6.78958,6.59992,6.76717,389203.88160525,0
+SLRC.US,D,20100629,000000,6.69994,6.85388,6.60332,6.82031,861958.1055494,0
+SLRC.US,D,20100630,000000,6.85388,6.85746,6.6663,6.67007,853444.84244733,0
+SLRC.US,D,20100701,000000,6.69721,6.72093,6.56352,6.60936,470935.01503179,0
+SLRC.US,D,20100702,000000,6.64927,6.69994,6.49583,6.58933,571215.73328679,0
+SLRC.US,D,20100706,000000,6.63622,6.6453,6.49583,6.51615,230093.96630703,0
+SLRC.US,D,20100707,000000,6.54499,6.71422,6.51615,6.71422,353538.92548621,0
+SLRC.US,D,20100708,000000,6.74458,6.80405,6.69994,6.76225,314101.22623322,0
+SLRC.US,D,20100709,000000,6.7686,6.80405,6.70212,6.76225,256862.7793087,0
+SLRC.US,D,20100712,000000,6.80405,6.90162,6.73436,6.80405,463348.27925948,0
+SLRC.US,D,20100713,000000,6.86314,6.95863,6.83164,6.93613,905926.90420968,0
+SLRC.US,D,20100714,000000,6.92875,6.93244,6.84254,6.90427,339454.86392983,0
+SLRC.US,D,20100715,000000,6.91505,6.95125,6.83535,6.88243,293803.29702563,0
+SLRC.US,D,20100716,000000,6.88942,6.9123,6.77568,6.80405,228877.63476679,0
+SLRC.US,D,20100719,000000,6.83893,6.90814,6.72359,6.87316,264320.47816979,0
+SLRC.US,D,20100720,000000,6.80954,6.87316,6.7581,6.84254,495590.58419225,0
+SLRC.US,D,20100721,000000,6.85388,6.87666,6.76225,6.83164,353744.11532866,0
+SLRC.US,D,20100722,000000,6.91505,6.91865,6.77568,6.88942,309977.33347201,0
+SLRC.US,D,20100723,000000,6.91865,7.0285,6.78315,6.9123,365994.16045827,0
+SLRC.US,D,20100726,000000,6.92375,7.06403,6.87316,7.06101,435299.67394155,0
+SLRC.US,D,20100727,000000,7.14507,7.14507,6.9123,7.11237,455038.09064065,0
+SLRC.US,D,20100728,000000,7.10999,7.10999,6.98056,7.03871,387197.46340365,0
+SLRC.US,D,20100729,000000,7.06101,7.1153,6.94038,7.07294,497893.15268193,0
+SLRC.US,D,20100730,000000,7.04818,7.15321,7.03295,7.13978,863756.16086975,0
+SLRC.US,D,20100802,000000,7.24217,7.24217,7.16351,7.17759,434605.83612381,0
+SLRC.US,D,20100803,000000,7.17759,7.23026,7.13525,7.13525,274951.2158315,0
+SLRC.US,D,20100804,000000,7.19074,7.19074,6.98056,6.98633,455163.95451307,0
+SLRC.US,D,20100805,000000,7.01166,7.08797,6.97036,7.01754,874775.06694473,0
+SLRC.US,D,20100806,000000,6.99806,7.03569,6.95863,7.006,413778.0094365,0
+SLRC.US,D,20100809,000000,7.07804,7.08041,6.97687,7.01384,384217.97996986,0
+SLRC.US,D,20100810,000000,6.99806,7.04818,6.92375,6.92375,367151.26194089,0
+SLRC.US,D,20100811,000000,6.7581,6.90814,6.49167,6.80678,704827.10878318,0
+SLRC.US,D,20100812,000000,6.7511,7.04818,6.7511,7.01166,478762.90175293,0
+SLRC.US,D,20100813,000000,7.01166,7.08041,6.94624,7.01166,223765.86925898,0
+SLRC.US,D,20100816,000000,7.01384,7.07804,6.95125,7.01754,642589.01038848,0
+SLRC.US,D,20100817,000000,7.09743,7.09743,7.01166,7.04542,369771.13431062,0
+SLRC.US,D,20100818,000000,7.01384,7.04306,6.92875,6.93244,428048.22260253,0
+SLRC.US,D,20100819,000000,6.93244,6.99806,6.89651,6.90427,299355.05724712,0
+SLRC.US,D,20100820,000000,6.91505,6.95863,6.86314,6.8796,465704.78940876,0
+SLRC.US,D,20100823,000000,6.88452,6.92375,6.85388,6.85388,304078.65434164,0
+SLRC.US,D,20100824,000000,6.80405,6.98056,6.80405,6.80678,679395.20279616,0
+SLRC.US,D,20100825,000000,6.80405,6.87666,6.79403,6.85388,324975.23020298,0
+SLRC.US,D,20100826,000000,6.90162,6.91505,6.72728,6.72728,454035.41037967,0
+SLRC.US,D,20100827,000000,6.77966,6.87316,6.76717,6.87316,260362.6411058,0
+SLRC.US,D,20100830,000000,6.87316,6.92875,6.84602,6.84886,244567.25395629,0
+SLRC.US,D,20100831,000000,6.83535,6.83959,6.78466,6.79959,451301.30861311,0
+SLRC.US,D,20100901,000000,6.88452,6.97687,6.83893,6.93244,519869.61941505,0
+SLRC.US,D,20100902,000000,6.98056,7.01384,6.91637,6.92875,470573.28860852,0
+SLRC.US,D,20100903,000000,6.98264,7.03569,6.95125,6.98264,476437.06431207,0
+SLRC.US,D,20100907,000000,7.01754,7.04542,6.92375,6.93613,633748.92428994,0
+SLRC.US,D,20100908,000000,6.95125,7.01166,6.92375,6.95863,448008.75201766,0
+SLRC.US,D,20100909,000000,6.98633,7.02142,6.89311,6.94038,586081.42006773,0
+SLRC.US,D,20100910,000000,6.97036,7.04542,6.92875,7.01166,471572.79583072,0
+SLRC.US,D,20100913,000000,7.04542,7.09743,6.97687,7.06858,564653.88904709,0
+SLRC.US,D,20100914,000000,7.09165,7.14943,7.07294,7.09743,663732.02559666,0
+SLRC.US,D,20100915,000000,6.85746,7.05667,6.8517,7.01166,584265.38419417,0
+SLRC.US,D,20100916,000000,7.006,7.05667,6.95125,6.97036,501441.66774061,0
+SLRC.US,D,20100917,000000,6.94331,7.0285,6.92375,6.98633,315572.45855713,0
+SLRC.US,D,20100920,000000,6.99361,7.15321,6.94624,7.14206,454808.57416741,0
+SLRC.US,D,20100921,000000,7.14943,7.18422,7.09743,7.14206,343099.62783215,0
+SLRC.US,D,20100922,000000,7.09374,7.19896,7.06403,7.17759,390579.92276513,0
+SLRC.US,D,20100923,000000,7.16125,7.27167,7.06717,7.08466,259508.03598884,0
+SLRC.US,D,20100924,000000,7.15321,7.21807,7.10999,7.18791,249399.79204966,0
+SLRC.US,D,20100927,000000,7.2019,7.27167,7.2019,7.26864,562630.54797191,0
+SLRC.US,D,20100928,000000,7.23386,7.3579,7.16125,7.33994,410505.54875345,0
+SLRC.US,D,20100929,000000,7.33994,7.50644,7.31034,7.49868,591580.29630921,0
+SLRC.US,D,20100930,000000,7.54888,7.54888,7.35704,7.42756,367887.40694265,0
+SLRC.US,D,20101001,000000,7.43439,7.51267,7.4306,7.47042,310145.50452844,0
+SLRC.US,D,20101004,000000,7.50644,7.51267,7.38286,7.4517,350915.88007768,0
+SLRC.US,D,20101005,000000,7.51267,7.51267,7.43675,7.47891,345232.96758576,0
+SLRC.US,D,20101006,000000,7.52146,7.54019,7.4306,7.47042,367902.21445704,0
+SLRC.US,D,20101007,000000,7.51267,7.51665,7.38286,7.4517,276578.9847362,0
+SLRC.US,D,20101008,000000,7.48931,7.53394,7.43439,7.47437,328519.51454327,0
+SLRC.US,D,20101011,000000,7.50644,7.53158,7.42228,7.4619,1023941.7363214,0
+SLRC.US,D,20101012,000000,7.4619,7.51665,7.42588,7.47437,292056.01032607,0
+SLRC.US,D,20101013,000000,7.53158,7.56524,7.4829,7.5019,503435.39378701,0
+SLRC.US,D,20101014,000000,7.51267,7.62092,7.49868,7.56524,874288.53432863,0
+SLRC.US,D,20101015,000000,7.62092,7.62092,7.51665,7.59815,569545.65719806,0
+SLRC.US,D,20101018,000000,7.61857,7.63701,7.55598,7.58265,342981.16771693,0
+SLRC.US,D,20101019,000000,7.54019,7.649,7.54019,7.62404,447773.94714641,0
+SLRC.US,D,20101020,000000,7.62811,7.65789,7.61857,7.64494,559829.81239054,0
+SLRC.US,D,20101021,000000,7.65222,7.65553,7.57867,7.61373,402562.37495589,0
+SLRC.US,D,20101022,000000,7.63389,7.74205,7.60674,7.71396,417849.01821772,0
+SLRC.US,D,20101025,000000,7.77495,7.79036,7.63701,7.70999,661699.16540506,0
+SLRC.US,D,20101026,000000,7.65222,7.73476,7.63701,7.71794,1476285.9170204,0
+SLRC.US,D,20101027,000000,7.66347,7.79036,7.66347,7.76388,380976.19199523,0
+SLRC.US,D,20101028,000000,7.75567,7.84161,7.66347,7.68909,587122.17679435,0
+SLRC.US,D,20101029,000000,7.66755,7.78298,7.66755,7.72767,503579.23821264,0
+SLRC.US,D,20101101,000000,7.79036,7.93936,7.75567,7.80388,475067.3692298,0
+SLRC.US,D,20101102,000000,7.87299,7.92793,7.81861,7.91884,419364.67308481,0
+SLRC.US,D,20101103,000000,8.13705,8.13705,7.83603,8.03959,621110.71074705,0
+SLRC.US,D,20101104,000000,8.10425,8.13139,7.97388,8.03534,1306490.2647211,0
+SLRC.US,D,20101105,000000,8.00507,8.13705,7.9543,8.00158,2363606.1217032,0
+SLRC.US,D,20101108,000000,7.99665,8.06142,7.95922,8.03022,589726.18397005,0
+SLRC.US,D,20101109,000000,8.03022,8.06142,7.90815,7.90815,441037.58577267,0
+SLRC.US,D,20101110,000000,7.93936,8.03534,7.87611,7.99154,360458.26543077,0
+SLRC.US,D,20101111,000000,7.96244,8.05727,7.96244,8.05727,724793.98427592,0
+SLRC.US,D,20101112,000000,7.9941,8.09754,7.98474,8.06728,549773.39475176,0
+SLRC.US,D,20101115,000000,8.11531,8.17724,8.05036,8.07314,624452.9782837,0
+SLRC.US,D,20101116,000000,7.99665,8.08742,7.82439,7.91147,765084.17328666,0
+SLRC.US,D,20101117,000000,7.90495,8.07996,7.90495,8.00158,397866.27753097,0
+SLRC.US,D,20101118,000000,8.10084,8.12287,8.00158,8.00678,658152.76570557,0
+SLRC.US,D,20101119,000000,8.05727,8.16872,8.02266,8.11531,428785.42528387,0
+SLRC.US,D,20101122,000000,8.10084,8.1083,8.05036,8.1083,484584.37027247,0
+SLRC.US,D,20101123,000000,8.07314,8.18509,8.07314,8.12287,343780.77349468,0
+SLRC.US,D,20101124,000000,8.16872,8.17129,8.11947,8.14047,252761.09781912,0
+SLRC.US,D,20101126,000000,8.09243,8.1885,8.09243,8.18509,239473.46900168,0
+SLRC.US,D,20101129,000000,8.13536,8.18075,8.12287,8.15721,360871.81815445,0
+SLRC.US,D,20101130,000000,8.13279,8.23397,8.08581,8.1051,4241457.0218163,0
+SLRC.US,D,20101201,000000,8.24522,8.3964,8.13139,8.36823,663977.40726391,0
+SLRC.US,D,20101202,000000,8.34061,8.37531,8.2091,8.32341,704210.48157625,0
+SLRC.US,D,20101203,000000,8.33817,8.41844,8.28739,8.39904,787964.956078,0
+SLRC.US,D,20101206,000000,8.3964,8.63597,8.3964,8.5418,470078.29455561,0
+SLRC.US,D,20101207,000000,8.63597,8.79122,8.55523,8.67002,650262.47588799,0
+SLRC.US,D,20101208,000000,8.71426,8.7848,8.6566,8.66472,494890.40029692,0
+SLRC.US,D,20101209,000000,8.67994,8.67994,8.50702,8.54711,552719.03243833,0
+SLRC.US,D,20101210,000000,8.5247,8.6566,8.50352,8.62435,468963.50025701,0
+SLRC.US,D,20101213,000000,8.69157,8.69157,8.61896,8.61896,565344.55382604,0
+SLRC.US,D,20101214,000000,8.6494,8.6566,8.48244,8.6458,995558.90424978,0
+SLRC.US,D,20101215,000000,8.6216,8.62794,8.28739,8.32181,1223881.2572264,0
+SLRC.US,D,20101216,000000,8.35953,8.46041,8.32181,8.42003,543187.22388126,0
+SLRC.US,D,20101217,000000,8.43668,8.48244,8.34061,8.42439,505049.41285694,0
+SLRC.US,D,20101220,000000,8.48244,8.50966,8.34458,8.42193,386891.7939992,0
+SLRC.US,D,20101221,000000,8.46919,8.51401,8.45246,8.50087,346032.57336353,0
+SLRC.US,D,20101222,000000,8.50087,8.63239,8.50087,8.5839,379240.5397713,0
+SLRC.US,D,20101223,000000,8.6216,8.6566,8.55798,8.56242,266170.35979056,0
+SLRC.US,D,20101227,000000,8.59296,8.6494,8.46475,8.63597,303721.15863678,0
+SLRC.US,D,20101228,000000,8.6825,8.72523,8.60639,8.68619,264274.99794699,0
+SLRC.US,D,20101229,000000,8.70056,8.76097,8.57056,8.57501,268892.82708149,0
+SLRC.US,D,20101230,000000,8.60459,8.65923,8.59022,8.65923,424896.3373939,0
+SLRC.US,D,20101231,000000,8.68986,8.72429,8.57056,8.57764,133246.47603431,0
+SLRC.US,D,20110103,000000,8.6458,8.6773,8.59022,8.65309,272726.91563225,0
+SLRC.US,D,20110104,000000,8.65923,8.65923,8.46475,8.50352,268195.81622496,0
+SLRC.US,D,20110105,000000,8.4569,8.64051,8.4569,8.63239,291246.88543191,0
+SLRC.US,D,20110106,000000,8.48773,8.6825,8.48773,8.61896,245109.8435912,0
+SLRC.US,D,20110107,000000,8.61896,8.61896,8.50352,8.58484,133449.55051756,0
+SLRC.US,D,20110110,000000,8.54711,8.54711,8.36473,8.40605,505791.90393628,0
+SLRC.US,D,20110111,000000,8.40605,8.55523,8.31906,8.55164,432412.20863298,0
+SLRC.US,D,20110112,000000,8.57056,8.61537,8.46127,8.5247,272301.72843296,0
+SLRC.US,D,20110113,000000,8.50702,8.59731,8.36473,8.59731,321836.03714955,0
+SLRC.US,D,20110114,000000,8.55523,8.59022,8.38675,8.44812,523554.5751422,0
+SLRC.US,D,20110118,000000,8.47894,8.56242,8.31395,8.37182,472166.15408644,0
+SLRC.US,D,20110119,000000,8.32181,8.35508,8.05376,8.17298,674030.65186389,0
+SLRC.US,D,20110120,000000,8.17129,8.26157,8.1083,8.1885,236536.29275191,0
+SLRC.US,D,20110121,000000,8.21941,8.35868,8.21941,8.3027,237126.47796882,0
+SLRC.US,D,20110124,000000,8.35508,8.59022,8.27614,8.44461,286666.07508341,0
+SLRC.US,D,20110125,000000,8.46475,8.52121,8.26923,8.43516,300809.3666974,0
+SLRC.US,D,20110126,000000,8.4569,8.51401,8.35508,8.44017,258177.4750518,0
+SLRC.US,D,20110127,000000,8.43158,8.5839,8.42439,8.49737,203063.9064441,0
+SLRC.US,D,20110128,000000,8.50702,8.58484,8.27954,8.39195,184461.43763563,0
+SLRC.US,D,20110131,000000,8.44377,8.52121,8.22119,8.22119,481465.27313147,0
+SLRC.US,D,20110201,000000,8.30025,8.6216,8.24779,8.53907,619420.5387459,0
+SLRC.US,D,20110202,000000,8.51401,8.65309,8.49029,8.52121,531723.03469461,0
+SLRC.US,D,20110203,000000,8.47203,8.58484,8.36038,8.53548,158357.90510247,0
+SLRC.US,D,20110204,000000,8.52121,8.6494,8.49029,8.59022,389650.22239655,0
+SLRC.US,D,20110207,000000,8.59022,8.71426,8.53907,8.60459,514190.93764154,0
+SLRC.US,D,20110208,000000,8.6458,8.72335,8.6216,8.6216,767830.96720843,0
+SLRC.US,D,20110209,000000,8.65923,8.705,8.60459,8.6773,153643.82712434,0
+SLRC.US,D,20110210,000000,8.68439,8.76825,8.65829,8.66018,245226.18834722,0
+SLRC.US,D,20110211,000000,8.6566,8.80958,8.6566,8.7986,253700.3173041,0
+SLRC.US,D,20110214,000000,8.69431,8.75001,8.55798,8.73895,2782123.5934282,0
+SLRC.US,D,20110215,000000,8.68619,8.76731,8.61537,8.6566,484968.30796737,0
+SLRC.US,D,20110216,000000,8.6566,8.75634,8.6216,8.6566,252697.6370431,0
+SLRC.US,D,20110218,000000,8.6566,8.67002,8.63778,8.6566,177150.75623899,0
+SLRC.US,D,20110222,000000,8.56242,8.6216,8.37531,8.37966,542955.59204881,0
+SLRC.US,D,20110223,000000,8.47203,8.56242,8.25382,8.30025,492130.91421998,0
+SLRC.US,D,20110224,000000,8.33382,8.48773,8.30449,8.39025,663153.47485536,0
+SLRC.US,D,20110225,000000,8.43857,8.62435,8.3806,8.55344,469612.91553155,0
+SLRC.US,D,20110228,000000,8.57501,8.63409,8.4569,8.48073,462530.69292853,0
+SLRC.US,D,20110301,000000,8.48244,8.53822,8.36132,8.3806,416412.68932062,0
+SLRC.US,D,20110302,000000,8.71426,8.72429,8.44812,8.49029,1043186.2166471,0
+SLRC.US,D,20110303,000000,8.69337,8.71426,8.56064,8.57056,818026.32567513,0
+SLRC.US,D,20110304,000000,8.60989,8.66018,8.44812,8.51846,726803.57551631,0
+SLRC.US,D,20110307,000000,8.58484,8.58484,8.39904,8.43668,418306.99348459,0
+SLRC.US,D,20110308,000000,8.46475,8.47544,8.35953,8.41654,915520.05818357,0
+SLRC.US,D,20110309,000000,8.45246,8.45531,8.308,8.3806,566412.81022223,0
+SLRC.US,D,20110310,000000,8.35508,8.36567,8.18413,8.33966,570270.16772421,0
+SLRC.US,D,20110311,000000,8.30449,8.38761,8.27793,8.35508,337032.77764536,0
+SLRC.US,D,20110314,000000,8.34809,8.39025,8.28133,8.34809,463407.5093171,0
+SLRC.US,D,20110315,000000,8.21941,8.36823,7.76549,8.32256,1031471.3573952,0
+SLRC.US,D,20110316,000000,8.34809,8.45531,8.22282,8.25117,459537.45965995,0
+SLRC.US,D,20110317,000000,8.34364,8.37966,8.25382,8.29599,322725.54569334,0
+SLRC.US,D,20110318,000000,8.36567,8.39991,8.25382,8.27539,395080.34946403,0
+SLRC.US,D,20110321,000000,8.35953,8.4122,8.308,8.35508,279750.96585724,0
+SLRC.US,D,20110322,000000,8.30449,8.35953,8.18413,8.21941,418865.44831351,0
+SLRC.US,D,20110323,000000,8.25382,8.308,8.21941,8.27539,202282.28121954,0
+SLRC.US,D,20110324,000000,8.35508,8.43583,8.27103,8.35244,232722.30011355,0
+SLRC.US,D,20110325,000000,8.4087,8.45246,8.33296,8.3929,444864.27056624,0
+SLRC.US,D,20110328,000000,8.45246,8.49302,8.3806,8.40338,361222.96778173,0
+SLRC.US,D,20110329,000000,8.45246,8.49302,8.4087,8.48773,298464.49102373,0
+SLRC.US,D,20110330,000000,8.49737,8.60639,8.4569,8.59202,482294.49393802,0
+SLRC.US,D,20110331,000000,8.60809,8.6216,8.45436,8.478,349629.74168384,0
+SLRC.US,D,20110401,000000,8.56507,8.62794,8.50966,8.5489,399152.41592483,0
+SLRC.US,D,20110404,000000,8.58928,8.6494,8.50797,8.60375,428259.75852256,0
+SLRC.US,D,20110405,000000,8.61443,8.65309,8.55704,8.57764,351823.36917468,0
+SLRC.US,D,20110406,000000,8.6216,8.73158,8.49302,8.72429,573560.60896044,0
+SLRC.US,D,20110407,000000,8.74632,8.78849,8.59202,8.73158,550452.42505509,0
+SLRC.US,D,20110408,000000,8.77108,8.78849,8.62794,8.6494,309459.0704679,0
+SLRC.US,D,20110411,000000,8.61802,8.87281,8.61802,8.68439,987719.38305303,0
+SLRC.US,D,20110412,000000,8.65309,8.68892,8.60005,8.60375,268927.73050831,0
+SLRC.US,D,20110413,000000,8.67088,8.69697,8.49302,8.53822,313078.45005983,0
+SLRC.US,D,20110414,000000,8.52195,8.68173,8.52195,8.67088,258801.50601591,0
+SLRC.US,D,20110415,000000,8.6737,8.78849,8.65309,8.70056,261063.88268075,0
+SLRC.US,D,20110418,000000,8.72429,8.77108,8.58484,8.64667,336824.41476411,0
+SLRC.US,D,20110419,000000,8.70056,8.72429,8.52195,8.52195,432139.32729611,0
+SLRC.US,D,20110420,000000,8.64136,8.77108,8.60989,8.67088,272488.93772219,0
+SLRC.US,D,20110421,000000,8.75634,8.77108,8.69337,8.71607,266779.58324028,0
+SLRC.US,D,20110425,000000,8.67815,8.73809,8.59202,8.73809,935819.0450708,0
+SLRC.US,D,20110426,000000,8.80588,8.86819,8.75634,8.75634,402739.00744914,0
+SLRC.US,D,20110427,000000,8.82422,8.86365,8.69337,8.79945,416935.18304313,0
+SLRC.US,D,20110428,000000,8.84067,8.97843,8.81959,8.93058,499712.36159427,0
+SLRC.US,D,20110429,000000,8.96719,9.09349,8.96719,9.01125,482777.85351533,0
+SLRC.US,D,20110502,000000,9.09443,9.20791,8.94469,8.98382,634394.10884607,0
+SLRC.US,D,20110503,000000,8.98286,9.19939,8.87377,8.92964,356573.40825921,0
+SLRC.US,D,20110504,000000,8.91933,8.9268,8.77108,8.85627,392452.01565749,0
+SLRC.US,D,20110505,000000,8.85627,8.89296,8.66283,8.67815,631770.00575796,0
+SLRC.US,D,20110506,000000,8.75908,8.78574,8.70056,8.71607,279086.7430683,0
+SLRC.US,D,20110509,000000,8.76825,8.84436,8.7225,8.82422,307692.74553556,0
+SLRC.US,D,20110510,000000,8.85912,8.87557,8.79209,8.87557,429376.66818038,0
+SLRC.US,D,20110511,000000,8.87557,8.91744,8.80494,8.80768,304168.55710767,0
+SLRC.US,D,20110512,000000,8.84067,8.86365,8.7344,8.80314,264186.15286056,0
+SLRC.US,D,20110513,000000,8.83888,8.84067,8.73809,8.75908,238383.00133387,0
+SLRC.US,D,20110516,000000,8.70056,8.79945,8.64667,8.6494,390185.40827425,0
+SLRC.US,D,20110517,000000,8.69697,8.78015,8.63239,8.70595,423365.8750124,0
+SLRC.US,D,20110518,000000,8.77752,8.87281,8.73158,8.78015,495058.57135335,0
+SLRC.US,D,20110519,000000,8.8316,8.93058,8.69697,8.80314,477282.15031264,0
+SLRC.US,D,20110520,000000,8.79397,8.87377,8.73619,8.82782,428916.5775543,0
+SLRC.US,D,20110523,000000,8.77752,8.81052,8.7344,8.76286,333962.33376595,0
+SLRC.US,D,20110524,000000,8.77288,8.78849,8.60005,8.67088,513830.26889785,0
+SLRC.US,D,20110525,000000,8.61443,8.71426,8.59202,8.66642,417969.59369215,0
+SLRC.US,D,20110526,000000,8.6494,8.7344,8.60989,8.71426,361125.66125852,0
+SLRC.US,D,20110527,000000,8.75359,8.76552,8.68079,8.75095,229033.11366802,0
+SLRC.US,D,20110531,000000,8.83982,8.87103,8.73619,8.78849,537683.05924177,0
+SLRC.US,D,20110601,000000,8.79945,8.79945,8.60375,8.60639,471115.87824343,0
+SLRC.US,D,20110602,000000,8.60639,8.69337,8.57407,8.64667,442840.92949105,0
+SLRC.US,D,20110603,000000,8.59296,8.67088,8.57859,8.60459,370904.96684203,0
+SLRC.US,D,20110606,000000,8.62794,8.65309,8.52195,8.53822,580220.81740296,0
+SLRC.US,D,20110607,000000,8.78301,8.89665,8.70858,8.80958,2239806.8398578,0
+SLRC.US,D,20110608,000000,8.84624,8.91744,8.79028,8.79397,1393910.6567173,0
+SLRC.US,D,20110609,000000,8.87377,8.93994,8.82782,8.83802,997583.30300459,0
+SLRC.US,D,20110610,000000,8.84624,8.89296,8.82422,8.84067,832374.80713156,0
+SLRC.US,D,20110613,000000,8.90856,8.98286,8.87103,8.90486,1040066.0618266,0
+SLRC.US,D,20110614,000000,8.98286,9.04812,8.91273,8.9999,1291922.8435875,0
+SLRC.US,D,20110615,000000,9.0065,9.12848,8.9719,9.03676,1535317.1308672,0
+SLRC.US,D,20110616,000000,8.85173,8.96529,8.83802,8.90486,1934150.1275527,0
+SLRC.US,D,20110617,000000,8.91744,8.93618,8.80219,8.8645,857348.73785169,0
+SLRC.US,D,20110620,000000,8.81421,8.95308,8.80494,8.94278,717633.49338251,0
+SLRC.US,D,20110621,000000,8.94752,8.99327,8.84351,8.92122,1062652.809689,0
+SLRC.US,D,20110622,000000,8.90486,8.97749,8.88927,8.95119,773381.6697503,0
+SLRC.US,D,20110623,000000,8.89296,8.95688,8.84067,8.89665,805288.69024982,0
+SLRC.US,D,20110624,000000,8.90771,9.08026,8.82422,8.97275,13225385.43063,0
+SLRC.US,D,20110627,000000,8.96529,8.98286,8.90856,8.94752,942312.14013647,0
+SLRC.US,D,20110628,000000,8.94752,8.96907,8.90771,8.95119,760495.95918097,0
+SLRC.US,D,20110629,000000,8.95308,8.97749,8.90119,8.92398,638606.8466937,0
+SLRC.US,D,20110630,000000,8.91139,9.00178,8.91139,8.97558,774573.67465973,0
+SLRC.US,D,20110701,000000,8.97749,9.14548,8.95971,9.0708,890367.37961102,0
+SLRC.US,D,20110705,000000,9.04244,9.05662,8.97749,9.02069,664107.50185472,0
+SLRC.US,D,20110706,000000,8.9719,9.1086,8.9719,9.09537,847692.12310178,0
+SLRC.US,D,20110707,000000,9.14548,9.14928,9.09537,9.12848,612945.42423343,0
+SLRC.US,D,20110708,000000,9.09349,9.12565,9.06891,9.10766,497858.24925511,0
+SLRC.US,D,20110711,000000,9.04812,9.07458,8.99138,8.99706,446904.53451505,0
+SLRC.US,D,20110712,000000,8.98286,9.09537,8.98286,9.00272,562411.60829466,0
+SLRC.US,D,20110713,000000,9.03676,9.1086,8.99327,9.02069,525372.72637494,0
+SLRC.US,D,20110714,000000,9.0065,9.0311,8.85173,8.87925,583037.41817833,0
+SLRC.US,D,20110715,000000,8.89296,8.93994,8.81421,8.91273,601306.71791274,0
+SLRC.US,D,20110718,000000,8.90856,8.90856,8.74716,8.74716,623439.72122671,0
+SLRC.US,D,20110719,000000,8.80768,8.89665,8.78668,8.81421,570562.08729386,0
+SLRC.US,D,20110720,000000,8.87103,8.89296,8.74716,8.77478,699299.67519249,0
+SLRC.US,D,20110721,000000,8.80768,8.84351,8.76552,8.79397,801372.10269022,0
+SLRC.US,D,20110722,000000,8.80494,8.8178,8.75729,8.78301,550102.33310742,0
+SLRC.US,D,20110725,000000,8.73252,8.78301,8.67276,8.72523,603660.05502319,0
+SLRC.US,D,20110726,000000,8.74716,8.77657,8.69243,8.75095,643481.69197106,0
+SLRC.US,D,20110727,000000,8.72703,8.74348,8.51401,8.52121,1191119.63161,0
+SLRC.US,D,20110728,000000,8.55969,8.67636,8.51581,8.5418,432779.22345425,0
+SLRC.US,D,20110729,000000,8.51051,8.5229,8.27445,8.38146,991637.02829221,0
+SLRC.US,D,20110801,000000,8.48508,8.51401,8.30025,8.48073,1263060.882657,0
+SLRC.US,D,20110802,000000,8.61802,8.79303,8.40254,8.47356,1360633.9411355,0
+SLRC.US,D,20110803,000000,8.54626,8.69697,8.33031,8.55344,1088414.7117113,0
+SLRC.US,D,20110804,000000,8.48148,8.53453,7.81703,7.87299,2278038.7843666,0
+SLRC.US,D,20110805,000000,7.96905,8.31472,7.35042,7.76861,1698576.323237,0
+SLRC.US,D,20110808,000000,7.27385,7.69561,7.19821,7.19821,1804767.3550978,0
+SLRC.US,D,20110809,000000,7.24076,7.69166,6.97329,7.649,1900316.0148217,0
+SLRC.US,D,20110810,000000,7.95175,8.00081,7.49158,7.56448,1446851.7514261,0
+SLRC.US,D,20110811,000000,7.60127,7.87139,7.48609,7.79036,1474072.193617,0
+SLRC.US,D,20110812,000000,7.91818,8.05301,7.77891,7.9941,901972.24018449,0
+SLRC.US,D,20110815,000000,8.00081,8.21846,8.00081,8.19785,729692.09850448,0
+SLRC.US,D,20110816,000000,8.1051,8.16619,7.88775,8.06398,788803.69600095,0
+SLRC.US,D,20110817,000000,8.1083,8.16619,7.95505,8.03959,439846.63854285,0
+SLRC.US,D,20110818,000000,7.87299,7.87705,7.52231,7.64494,1023281.7442508,0
+SLRC.US,D,20110819,000000,7.52231,7.79036,7.48609,7.52231,571260.15583001,0
+SLRC.US,D,20110822,000000,7.58641,7.72446,7.54643,7.62992,555962.93577218,0
+SLRC.US,D,20110823,000000,7.677,7.93936,7.63616,7.92707,816266.34682038,0
+SLRC.US,D,20110824,000000,7.96006,8.1362,7.85484,8.08487,538554.58723235,0
+SLRC.US,D,20110825,000000,8.16619,8.1885,7.75008,7.81948,634480.83857329,0
+SLRC.US,D,20110826,000000,7.79904,8.09507,7.71169,7.99325,529216.3340421,0
+SLRC.US,D,20110829,000000,8.09339,8.3929,8.00678,8.38761,709938.87429098,0
+SLRC.US,D,20110830,000000,8.36388,8.41748,8.24606,8.36388,531413.13457172,0
+SLRC.US,D,20110831,000000,8.40076,8.54626,8.36737,8.41048,1224156.2539225,0
+SLRC.US,D,20110901,000000,8.38316,8.47279,8.14131,8.17129,829525.41828859,0
+SLRC.US,D,20110902,000000,8.00421,8.07835,7.91639,7.92235,648994.31804736,0
+SLRC.US,D,20110906,000000,7.75811,8.03618,7.73476,7.99495,935147.41852465,0
+SLRC.US,D,20110907,000000,8.12024,8.3097,8.0235,8.27708,1001743.1568722,0
+SLRC.US,D,20110908,000000,8.25306,8.32435,8.13536,8.17383,519003.37982248,0
+SLRC.US,D,20110909,000000,8.14386,8.18773,8.00421,8.06728,669180.13321734,0
+SLRC.US,D,20110912,000000,7.99996,8.21515,7.94438,8.20314,717164.9413196,0
+SLRC.US,D,20110913,000000,8.20646,8.40254,8.18924,8.38146,782340.21596409,0
+SLRC.US,D,20110914,000000,8.40689,8.45606,8.24342,8.38589,822889.53647688,0
+SLRC.US,D,20110915,000000,8.44461,8.44461,8.27708,8.31472,1180818.8899836,0
+SLRC.US,D,20110916,000000,8.34458,8.36132,8.18773,8.26508,782870.11344378,0
+SLRC.US,D,20110919,000000,8.0706,8.2091,8.01519,8.10925,480313.46004684,0
+SLRC.US,D,20110920,000000,8.10925,8.15633,7.87044,7.89418,735369.72259841,0
+SLRC.US,D,20110921,000000,7.89418,7.937,7.58092,7.6162,644815.42594692,0
+SLRC.US,D,20110922,000000,7.5261,7.60296,7.3579,7.49555,1165116.5786389,0
+SLRC.US,D,20110923,000000,7.48222,7.62007,7.4517,7.53394,541185.03639807,0
+SLRC.US,D,20110926,000000,7.62007,7.62007,7.36914,7.55966,551341.93359888,0
+SLRC.US,D,20110927,000000,7.71575,7.84671,7.59341,7.65951,1328030.967459,0
+SLRC.US,D,20110928,000000,7.65951,7.75349,7.36414,7.39431,596120.91483291,0
+SLRC.US,D,20110929,000000,7.59815,7.77495,7.54019,7.76861,515895.91715706,0
+SLRC.US,D,20110930,000000,7.649,7.74289,7.51513,7.51987,592619.99535622,0
+SLRC.US,D,20111003,000000,7.48931,7.64352,7.3284,7.33284,844727.4471824,0
+SLRC.US,D,20111004,000000,7.2988,7.64352,7.06027,7.62007,1306654.2050592,0
+SLRC.US,D,20111005,000000,7.5747,7.64352,7.46899,7.57772,515963.60865148,0
+SLRC.US,D,20111006,000000,7.54501,7.77258,7.48222,7.76143,656788.3590213,0
+SLRC.US,D,20111007,000000,7.76861,7.82769,7.56288,7.58092,377008.83581485,0
+SLRC.US,D,20111010,000000,7.71575,7.87044,7.65951,7.85806,586258.05256096,0
+SLRC.US,D,20111011,000000,7.84075,8.00421,7.82769,7.97804,531297.84749531,0
+SLRC.US,D,20111012,000000,7.98144,8.10699,7.97804,8.05641,533031.38436006,0
+SLRC.US,D,20111013,000000,8.03959,8.05641,7.84992,8.00421,410311.99338662,0
+SLRC.US,D,20111014,000000,8.06047,8.11531,7.94438,8.08657,356042.45309992,0
+SLRC.US,D,20111017,000000,8.03287,8.10925,7.92386,7.95336,393576.32907252,0
+SLRC.US,D,20111018,000000,8.00678,8.21345,7.92793,8.17383,394806.41044756,0
+SLRC.US,D,20111019,000000,8.16146,8.21345,7.87044,7.91818,651772.84235709,0
+SLRC.US,D,20111020,000000,7.8918,7.97075,7.7445,7.89418,474529.0103133,0
+SLRC.US,D,20111021,000000,8.00678,8.0706,7.88026,8.06473,498026.42031153,0
+SLRC.US,D,20111024,000000,8.09924,8.19443,8.09007,8.17724,410075.07315619,0
+SLRC.US,D,20111025,000000,8.13885,8.17818,7.99241,8.03618,402167.86046502,0
+SLRC.US,D,20111026,000000,8.14386,8.29505,8.03287,8.27445,404173.22098699,0
+SLRC.US,D,20111027,000000,8.43516,8.51051,8.30025,8.478,966369.06264321,0
+SLRC.US,D,20111028,000000,8.41919,8.53104,8.4122,8.43583,502470.78999163,0
+SLRC.US,D,20111031,000000,8.25382,8.3964,8.24012,8.28995,461817.816878,0
+SLRC.US,D,20111101,000000,7.92235,8.12779,7.84907,7.90004,775579.52795955,0
+SLRC.US,D,20111102,000000,8.08657,8.12024,7.61148,7.74205,885253.498744,0
+SLRC.US,D,20111103,000000,7.83603,7.83603,7.60127,7.76294,1529640.5644527,0
+SLRC.US,D,20111104,000000,8.04961,8.37531,7.9543,8.22555,3886124.2717281,0
+SLRC.US,D,20111107,000000,8.39904,8.42534,8.3027,8.3515,2094751.3710873,0
+SLRC.US,D,20111108,000000,8.46221,8.5229,8.36918,8.50797,1544431.1559822,0
+SLRC.US,D,20111109,000000,8.40425,8.42787,8.29505,8.34545,1470477.1406559,0
+SLRC.US,D,20111110,000000,8.65923,8.83614,8.57764,8.65121,2096620.2909407,0
+SLRC.US,D,20111111,000000,8.82697,8.82697,8.59731,8.6494,1574777.0413917,0
+SLRC.US,D,20111114,000000,8.70595,8.70595,8.53104,8.59022,1258061.2311868,0
+SLRC.US,D,20111115,000000,8.61348,8.78574,8.59022,8.69867,919483.18364557,0
+SLRC.US,D,20111116,000000,8.57056,8.6216,8.40689,8.43516,1836218.5156898,0
+SLRC.US,D,20111117,000000,8.44461,8.54711,8.41919,8.49029,1434759.3005568,0
+SLRC.US,D,20111118,000000,8.47109,8.62699,8.47109,8.55619,1355004.9703031,0
+SLRC.US,D,20111121,000000,8.42278,8.45606,8.31472,8.38589,1153889.3096826,0
+SLRC.US,D,20111122,000000,8.44812,8.47109,8.32615,8.37361,696578.26558115,0
+SLRC.US,D,20111123,000000,8.32615,8.35953,8.18924,8.21345,1147656.4037986,0
+SLRC.US,D,20111125,000000,8.19617,8.37097,8.18338,8.18338,354608.23956202,0
+SLRC.US,D,20111128,000000,8.47356,8.49737,8.25638,8.33722,887321.26236241,0
+SLRC.US,D,20111129,000000,8.33966,8.36652,8.27445,8.3097,670077.04551833,0
+SLRC.US,D,20111130,000000,8.57501,8.64402,8.48858,8.59646,1504407.5022307,0
+SLRC.US,D,20111201,000000,8.58484,8.59022,8.4676,8.47109,1040769.4187607,0
+SLRC.US,D,20111202,000000,8.59022,8.65121,8.5247,8.62435,931573.51915556,0
+SLRC.US,D,20111205,000000,8.73252,8.77836,8.66283,8.74442,1003099.1021197,0
+SLRC.US,D,20111206,000000,8.6566,8.70415,8.59022,8.64317,1207031.3635156,0
+SLRC.US,D,20111207,000000,8.61348,8.68173,8.53378,8.66283,865630.36912132,0
+SLRC.US,D,20111208,000000,8.61348,8.67088,8.49908,8.50257,900171.01182535,0
+SLRC.US,D,20111209,000000,8.57056,8.6566,8.52838,8.61802,1009678.9269126,0
+SLRC.US,D,20111212,000000,8.58303,8.62435,8.54086,8.59022,1483813.422735,0
+SLRC.US,D,20111213,000000,8.6216,8.68534,8.39818,8.45785,1011538.3276498,0
+SLRC.US,D,20111214,000000,8.41483,8.43583,8.20984,8.28644,1302041.6643228,0
+SLRC.US,D,20111215,000000,8.34061,8.41483,8.25117,8.28995,731680.53615288,0
+SLRC.US,D,20111216,000000,8.34903,8.37966,8.20646,8.22555,1146589.205082,0
+SLRC.US,D,20111219,000000,8.26319,8.28644,8.09243,8.10273,1060836.7738156,0
+SLRC.US,D,20111220,000000,8.23322,8.34061,8.21695,8.25117,1038976.6518383,0
+SLRC.US,D,20111221,000000,8.26319,8.28304,8.17383,8.24873,718563.1937511,0
+SLRC.US,D,20111222,000000,8.28304,8.4745,8.26838,8.45606,595270.54043434,0
+SLRC.US,D,20111223,000000,8.50882,8.55523,8.45606,8.54361,404739.07957313,0
+SLRC.US,D,20111227,000000,8.52838,8.5507,8.48244,8.5247,410492.85659825,0
+SLRC.US,D,20111228,000000,8.52121,8.53378,8.41483,8.43583,350055.98656272,0
+SLRC.US,D,20111229,000000,8.49387,8.57056,8.44897,8.48244,457233.83349069,0
+SLRC.US,D,20111230,000000,8.49387,8.54086,8.43583,8.47109,476047.83821919,0
+SLRC.US,D,20120103,000000,8.58484,8.62435,8.48244,8.53822,444494.08270618,0
+SLRC.US,D,20120104,000000,8.48858,8.58484,8.4745,8.49029,299695.63007837,0
+SLRC.US,D,20120105,000000,8.48244,8.60545,8.40076,8.55523,415928.27206373,0
+SLRC.US,D,20120106,000000,8.55523,8.62794,8.4745,8.56421,405922.62304575,0
+SLRC.US,D,20120109,000000,8.59022,8.62794,8.47109,8.50882,406961.26441316,0
+SLRC.US,D,20120110,000000,8.53378,8.68173,8.51761,8.66283,601236.91105912,0
+SLRC.US,D,20120111,000000,8.63862,8.67446,8.55523,8.63683,282363.43446976,0
+SLRC.US,D,20120112,000000,8.62794,8.72429,8.62794,8.67446,472400.95895769,0
+SLRC.US,D,20120113,000000,8.62794,8.67446,8.62794,8.63683,296279.32496971,0
+SLRC.US,D,20120117,000000,8.68892,8.71237,8.63409,8.6494,1015289.9171917,0
+SLRC.US,D,20120118,000000,8.66557,8.80219,8.63683,8.79766,541212.53606768,0
+SLRC.US,D,20120119,000000,8.80958,8.85912,8.74812,8.82517,610600.54855976,0
+SLRC.US,D,20120120,000000,8.82053,8.8334,8.73619,8.73895,868119.08922061,0
+SLRC.US,D,20120123,000000,8.75454,8.77108,8.63239,8.69431,745205.08520075,0
+SLRC.US,D,20120124,000000,8.66283,8.73619,8.63862,8.67815,467644.57379554,0
+SLRC.US,D,20120125,000000,8.68534,8.73252,8.64856,8.70415,571449.48047843,0
+SLRC.US,D,20120126,000000,8.72429,8.79028,8.71426,8.74442,599110.9750627,0
+SLRC.US,D,20120127,000000,8.74812,8.75908,8.66557,8.69431,474073.1504056,0
+SLRC.US,D,20120130,000000,8.64856,8.7225,8.63683,8.67446,517880.12408706,0
+SLRC.US,D,20120131,000000,8.7225,8.78301,8.6458,8.76286,888750.18750229,0
+SLRC.US,D,20120201,000000,8.77288,8.85912,8.74812,8.83888,749475.99542638,0
+SLRC.US,D,20120202,000000,8.8334,8.91555,8.80494,8.87377,488044.04024477,0
+SLRC.US,D,20120203,000000,8.97096,9.0311,8.91139,8.99232,969774.7909559,0
+SLRC.US,D,20120206,000000,8.95403,9.0065,8.88388,8.95688,625222.96903266,0
+SLRC.US,D,20120207,000000,8.97275,9.05851,8.93994,9.0311,443972.64666326,0
+SLRC.US,D,20120208,000000,9.10105,9.11335,8.82053,8.88927,795037.65956459,0
+SLRC.US,D,20120209,000000,8.95213,8.99044,8.8178,8.96432,499113.71494056,0
+SLRC.US,D,20120210,000000,8.88927,8.94278,8.79397,8.79397,428666.96516864,0
+SLRC.US,D,20120213,000000,8.86365,8.94278,8.83888,8.93058,438265.40754054,0
+SLRC.US,D,20120214,000000,8.91139,8.91139,8.72429,8.75454,628822.25271217,0
+SLRC.US,D,20120215,000000,8.80768,8.84256,8.6566,8.66283,592177.88528334,0
+SLRC.US,D,20120216,000000,8.64856,8.849,8.63683,8.83888,595110.83081471,0
+SLRC.US,D,20120217,000000,8.89949,8.91139,8.86365,8.88388,616368.07541971,0
+SLRC.US,D,20120221,000000,8.95403,9.05568,8.90771,8.98032,622631.65401215,0
+SLRC.US,D,20120222,000000,8.99138,8.99232,8.83614,8.87557,817854.98157989,0
+SLRC.US,D,20120223,000000,8.90581,9.0708,8.87557,9.0708,1143062.9012949,0
+SLRC.US,D,20120224,000000,9.0812,9.16157,9.03771,9.1124,603609.28640238,0
+SLRC.US,D,20120227,000000,9.10578,9.10578,8.93618,8.97096,741560.32129843,0
+SLRC.US,D,20120228,000000,8.97275,8.99138,8.90307,8.91555,796369.27818126,0
+SLRC.US,D,20120229,000000,8.91933,8.96907,8.8178,8.8178,918708.96217822,0
+SLRC.US,D,20120301,000000,8.89296,8.89296,8.82517,8.82517,1014580.2141799,0
+SLRC.US,D,20120302,000000,8.8316,8.86279,8.74812,8.79028,1437929.1663188,0
+SLRC.US,D,20120305,000000,8.80768,8.80768,8.64856,8.66557,1600917.5927109,0
+SLRC.US,D,20120306,000000,8.6288,8.68439,8.52565,8.53198,1533522.2485855,0
+SLRC.US,D,20120307,000000,8.56875,8.6458,8.55798,8.6216,602418.33917256,0
+SLRC.US,D,20120308,000000,8.6494,8.65923,8.59022,8.63409,911025.9775623,0
+SLRC.US,D,20120309,000000,8.63409,8.71511,8.60903,8.69697,784159.42487644,0
+SLRC.US,D,20120312,000000,8.75538,8.76919,8.70245,8.75908,814399.54232601,0
+SLRC.US,D,20120313,000000,8.80682,8.84806,8.76286,8.84806,943641.64339393,0
+SLRC.US,D,20120314,000000,8.86279,8.91225,8.8178,8.83888,799877.60141515,0
+SLRC.US,D,20120315,000000,8.89949,8.9165,8.84162,8.88927,1426837.2803514,0
+SLRC.US,D,20120316,000000,8.91225,8.93712,8.83888,8.86819,1283898.2284606,0
+SLRC.US,D,20120319,000000,8.84162,8.92398,8.82337,8.83528,656101.92496075,0
+SLRC.US,D,20120320,000000,8.79028,8.84806,8.76919,8.76919,473965.26708639,0
+SLRC.US,D,20120321,000000,8.76919,8.78668,8.7225,8.73895,537696.80907656,0
+SLRC.US,D,20120322,000000,8.68439,8.73619,8.66377,8.67182,532465.52577395,0
+SLRC.US,D,20120323,000000,8.6773,8.73895,8.66113,8.7225,757381.09275835,0
+SLRC.US,D,20120326,000000,8.76286,8.79945,8.68892,8.73895,642169.1115872,0
+SLRC.US,D,20120327,000000,8.78668,8.78668,8.68892,8.7225,482774.68047652,0
+SLRC.US,D,20120328,000000,8.72703,8.74812,8.66113,8.67994,480594.8028205,0
+SLRC.US,D,20120329,000000,8.66917,8.69337,8.6216,8.6216,564204.37521702,0
+SLRC.US,D,20120330,000000,8.68892,8.73252,8.66113,8.68892,1201262.778976,0
+SLRC.US,D,20120402,000000,8.68439,8.76286,8.66113,8.76286,574805.4978499,0
+SLRC.US,D,20120403,000000,8.84436,8.84436,8.705,8.73252,760004.13816687,0
+SLRC.US,D,20120404,000000,8.66113,8.75538,8.66113,8.74812,1018017.6728807,0
+SLRC.US,D,20120405,000000,8.69697,8.75538,8.62435,8.6288,423931.73359851,0
+SLRC.US,D,20120409,000000,8.58484,8.59731,8.54626,8.58303,793018.54920779,0
+SLRC.US,D,20120410,000000,8.53198,8.54626,8.26743,8.31046,1402428.1505376,0
+SLRC.US,D,20120411,000000,8.39025,8.47629,8.36132,8.43327,674814.39244766,0
+SLRC.US,D,20120412,000000,8.4588,8.4588,8.40964,8.44377,394036.41969861,0
+SLRC.US,D,20120413,000000,8.45606,8.45606,8.21941,8.22811,986907.08512008,0
+SLRC.US,D,20120416,000000,8.14879,8.15633,7.8935,8.06398,1868027.1719864,0
+SLRC.US,D,20120417,000000,8.08657,8.22811,8.07314,8.17564,564024.56968499,0
+SLRC.US,D,20120418,000000,8.1695,8.1695,8.00678,8.07646,512770.47393847,0
+SLRC.US,D,20120419,000000,8.03864,8.14047,7.99911,8.06728,537818.44223061,0
+SLRC.US,D,20120420,000000,8.15633,8.15633,8.0706,8.10273,432143.55801454,0
+SLRC.US,D,20120423,000000,8.03864,8.03864,7.92386,8.03116,550174.25532024,0
+SLRC.US,D,20120424,000000,8.00421,8.12713,8.00421,8.11182,455807.02370999,0
+SLRC.US,D,20120425,000000,8.16619,8.24779,8.15226,8.1695,423364.8173328,0
+SLRC.US,D,20120426,000000,8.1695,8.19711,8.14047,8.16146,437904.73879687,0
+SLRC.US,D,20120427,000000,8.16146,8.24438,8.15226,8.22811,411831.87897211,0
+SLRC.US,D,20120430,000000,8.2022,8.21515,8.15226,8.17129,356748.98307285,0
+SLRC.US,D,20120501,000000,8.13139,8.3027,8.13139,8.17564,649723.0592919,0
+SLRC.US,D,20120502,000000,8.26743,8.6216,8.24012,8.6216,1241094.9927198,0
+SLRC.US,D,20120503,000000,8.63957,8.65923,8.46315,8.57764,808383.46076002,0
+SLRC.US,D,20120504,000000,8.50002,8.50002,8.39025,8.43951,884670.71728429,0
+SLRC.US,D,20120507,000000,8.43583,8.54985,8.40425,8.54267,657452.58181023,0
+SLRC.US,D,20120508,000000,8.5229,8.60279,8.48942,8.55798,639790.39016634,0
+SLRC.US,D,20120509,000000,8.52025,8.65923,8.51051,8.6216,442241.22515772,0
+SLRC.US,D,20120510,000000,8.66113,8.74716,8.63957,8.71426,466788.91099898,0
+SLRC.US,D,20120511,000000,8.6494,8.68892,8.58484,8.6288,372468.21729115,0
+SLRC.US,D,20120514,000000,8.58303,8.58484,8.50352,8.51051,399024.4366932,0
+SLRC.US,D,20120515,000000,8.50352,8.60279,8.50352,8.51581,274197.09027654,0
+SLRC.US,D,20120516,000000,8.52025,8.59381,8.46315,8.49653,645430.99547425,0
+SLRC.US,D,20120517,000000,8.52565,8.52565,8.38675,8.38675,372987.53797484,0
+SLRC.US,D,20120518,000000,8.36567,8.41305,8.20836,8.22811,557100.999022,0
+SLRC.US,D,20120521,000000,8.24779,8.4588,8.22811,8.4588,430106.46710453,0
+SLRC.US,D,20120522,000000,8.47629,8.57407,8.34193,8.3964,497654.11709227,0
+SLRC.US,D,20120523,000000,8.31566,8.53907,8.27614,8.51051,468259.08564326,0
+SLRC.US,D,20120524,000000,8.53907,8.55438,8.43951,8.55438,278599.1527726,0
+SLRC.US,D,20120525,000000,8.57056,8.59022,8.48942,8.55438,264019.03948374,0
+SLRC.US,D,20120529,000000,8.57056,8.6216,8.44897,8.52025,418256.22486378,0
+SLRC.US,D,20120530,000000,8.48942,8.6216,8.42439,8.54267,520348.74827394,0
+SLRC.US,D,20120531,000000,8.57056,8.60903,8.46315,8.57056,974636.94407805,0
+SLRC.US,D,20120601,000000,8.46221,8.60459,8.42534,8.45531,744870.85844709,0
+SLRC.US,D,20120604,000000,8.51051,8.57407,8.44377,8.48424,448867.58785304,0
+SLRC.US,D,20120605,000000,8.478,8.6216,8.44745,8.5839,533273.59298849,0
+SLRC.US,D,20120606,000000,8.61263,8.66113,8.60639,8.65829,377059.60443566,0
+SLRC.US,D,20120607,000000,8.71692,8.79028,8.65829,8.66113,567587.89225807,0
+SLRC.US,D,20120608,000000,8.65829,8.72891,8.6216,8.72523,378097.18812346,0
+SLRC.US,D,20120611,000000,8.79945,8.79945,8.66113,8.66377,522673.52803521,0
+SLRC.US,D,20120612,000000,8.48244,8.71426,8.48244,8.71426,513918.05630468,0
+SLRC.US,D,20120613,000000,8.6773,8.74169,8.63683,8.65309,437334.64949237,0
+SLRC.US,D,20120614,000000,8.68439,8.68439,8.59202,8.66917,1273910.559996,0
+SLRC.US,D,20120615,000000,8.68079,8.78206,8.65309,8.66113,899757.45910167,0
+SLRC.US,D,20120618,000000,8.61263,8.72891,8.60459,8.66377,518610.98069079,0
+SLRC.US,D,20120619,000000,8.68079,8.88104,8.65829,8.84256,638178.48645561,0
+SLRC.US,D,20120620,000000,8.83888,8.84256,8.72891,8.75359,328245.57552682,0
+SLRC.US,D,20120621,000000,8.75359,8.77288,8.67182,8.70415,398890.11138396,0
+SLRC.US,D,20120622,000000,8.71692,8.83888,8.68439,8.83528,547134.48414923,0
+SLRC.US,D,20120625,000000,8.77288,8.78206,8.70415,8.70415,341270.89980338,0
+SLRC.US,D,20120626,000000,8.72523,8.77108,8.70595,8.73346,234730.83367435,0
+SLRC.US,D,20120627,000000,8.75359,8.94469,8.75359,8.94088,684017.26264906,0
+SLRC.US,D,20120628,000000,8.91933,9.0812,8.87197,9.06797,850332.0913839,0
+SLRC.US,D,20120629,000000,9.13982,9.14548,8.90213,9.0065,647451.16351064,0
+SLRC.US,D,20120702,000000,9.0065,9.12659,8.95499,9.11808,535454.52832412,0
+SLRC.US,D,20120703,000000,9.12659,9.24381,9.11808,9.22396,348268.50803837,0
+SLRC.US,D,20120705,000000,9.20791,9.2476,9.18331,9.21923,393217.77568805,0
+SLRC.US,D,20120706,000000,9.19371,9.26462,9.16723,9.20128,398105.31312061,0
+SLRC.US,D,20120709,000000,9.16723,9.2476,9.16723,9.23909,455401.93242313,0
+SLRC.US,D,20120710,000000,9.2476,9.26462,9.22775,9.2476,609888.73018882,0
+SLRC.US,D,20120711,000000,9.26745,9.2911,9.20791,9.25989,605538.49399317,0
+SLRC.US,D,20120712,000000,9.23057,9.31473,9.15494,9.31379,595639.67061482,0
+SLRC.US,D,20120713,000000,9.31473,9.41022,9.30055,9.39321,416196.92268217,0
+SLRC.US,D,20120716,000000,9.35728,9.45087,9.33458,9.41305,407448.85470885,0
+SLRC.US,D,20120717,000000,9.41873,9.44142,9.37524,9.41873,743295.97352236,0
+SLRC.US,D,20120718,000000,9.41305,9.45087,9.38565,9.44142,453618.68461717,0
+SLRC.US,D,20120719,000000,9.45087,9.45087,9.30433,9.31473,282376.12662496,0
+SLRC.US,D,20120720,000000,9.30055,9.34213,9.2911,9.30055,274959.67726829,0
+SLRC.US,D,20120723,000000,9.20791,9.30906,9.13036,9.22775,297320.08169631,0
+SLRC.US,D,20120724,000000,9.25801,9.2911,9.12659,9.19371,263129.53093996,0
+SLRC.US,D,20120725,000000,9.23909,9.29394,9.17858,9.21168,244469.94743308,0
+SLRC.US,D,20120726,000000,9.2703,9.30433,9.17858,9.26745,291773.60987282,0
+SLRC.US,D,20120727,000000,9.30055,9.34782,9.19751,9.21168,493105.03713177,0
+SLRC.US,D,20120730,000000,9.18898,9.30906,9.18898,9.2703,257852.76741452,0
+SLRC.US,D,20120731,000000,9.21923,9.41022,9.18331,9.2164,865737.19476096,0
+SLRC.US,D,20120801,000000,9.21168,9.25327,9.04339,9.04339,661675.89645385,0
+SLRC.US,D,20120802,000000,9.0273,9.0812,8.95213,9.0065,486004.83397557,0
+SLRC.US,D,20120803,000000,9.1124,9.19561,9.0065,9.0311,667877.07194988,0
+SLRC.US,D,20120806,000000,9.04339,9.34025,9.0273,9.27975,674486.51177159,0
+SLRC.US,D,20120807,000000,9.23909,9.29582,9.14548,9.15874,440619.80233062,0
+SLRC.US,D,20120808,000000,9.14928,9.25327,9.14928,9.2476,350442.03961679,0
+SLRC.US,D,20120809,000000,9.20128,9.27975,9.16911,9.2703,346207.09049757,0
+SLRC.US,D,20120810,000000,9.24381,9.2703,9.19371,9.22775,280990.56634869,0
+SLRC.US,D,20120813,000000,9.20128,9.2911,9.16911,9.2911,655915.77335111,0
+SLRC.US,D,20120814,000000,9.30906,9.30906,9.23343,9.27408,375372.60547332,0
+SLRC.US,D,20120815,000000,9.2476,9.29394,9.2476,9.29394,258078.05316937,0
+SLRC.US,D,20120816,000000,9.26462,9.34782,9.26462,9.34782,397568.0118837,0
+SLRC.US,D,20120817,000000,9.33647,9.33647,9.29676,9.33647,421448.3018972,0
+SLRC.US,D,20120820,000000,9.33647,9.35443,9.27408,9.33647,621547.53242193,0
+SLRC.US,D,20120821,000000,9.34025,9.34782,9.29582,9.3289,731112.56220757,0
+SLRC.US,D,20120822,000000,9.30906,9.33647,8.99232,9.30433,516986.38482487,0
+SLRC.US,D,20120823,000000,9.24381,9.29394,9.09443,9.19751,717164.9413196,0
+SLRC.US,D,20120824,000000,9.20791,9.31379,9.15874,9.31379,515837.74477907,0
+SLRC.US,D,20120827,000000,9.30906,9.34782,9.25801,9.33458,465588.44465274,0
+SLRC.US,D,20120828,000000,9.36769,9.38847,9.27975,9.29394,553168.54626842,0
+SLRC.US,D,20120829,000000,9.31946,9.43008,9.29394,9.40644,481542.48374228,0
+SLRC.US,D,20120830,000000,9.38186,9.41022,9.32608,9.34025,469427.82160149,0
+SLRC.US,D,20120831,000000,9.39321,9.39321,9.30906,9.36107,713548.73476649,0
+SLRC.US,D,20120904,000000,9.36769,9.51139,9.35728,9.48302,696334.9992731,0
+SLRC.US,D,20120905,000000,9.50383,9.50383,9.414,9.43481,417883.92164452,0
+SLRC.US,D,20120906,000000,9.48302,9.50383,9.2476,9.45939,989718.39749744,0
+SLRC.US,D,20120907,000000,9.50383,9.55674,9.39698,9.49815,661023.30814053,0
+SLRC.US,D,20120910,000000,9.49815,9.52652,9.4641,9.47829,608963.26053865,0
+SLRC.US,D,20120911,000000,9.50383,9.51706,9.46978,9.50856,343232.89546176,0
+SLRC.US,D,20120912,000000,9.54824,9.55959,9.46978,9.51139,415547.50740766,0
+SLRC.US,D,20120913,000000,9.53596,9.59079,9.45371,9.55302,538380.0700983,0
+SLRC.US,D,20120914,000000,9.59079,9.5946,9.53125,9.57754,705304.12228288,0
+SLRC.US,D,20120917,000000,9.58706,9.59746,9.53596,9.55674,1073121.7223718,0
+SLRC.US,D,20120918,000000,9.58706,9.67594,9.47639,9.60881,1075208.5242232,0
+SLRC.US,D,20120919,000000,9.60881,9.62292,9.48774,9.49626,699400.1547545,0
+SLRC.US,D,20120920,000000,9.48774,9.55769,9.4471,9.48492,535665.00656457,0
+SLRC.US,D,20120921,000000,9.56532,9.65506,9.48774,9.62292,855269.33975767,0
+SLRC.US,D,20120924,000000,9.62771,9.67594,9.53502,9.56054,681245.08441692,0
+SLRC.US,D,20120925,000000,9.59174,9.63811,9.33552,9.33837,646525.69386045,0
+SLRC.US,D,20120926,000000,9.33552,9.50667,9.32702,9.43859,519701.44835862,0
+SLRC.US,D,20120927,000000,9.48113,9.55302,9.44237,9.54358,642201.89965481,0
+SLRC.US,D,20120928,000000,9.50667,9.53502,9.47639,9.51706,767735.77604439,0
+SLRC.US,D,20121001,000000,9.53125,9.53125,9.39321,9.45277,409632.96308328,0
+SLRC.US,D,20121002,000000,9.50667,9.54358,9.40171,9.466,533811.95190499,0
+SLRC.US,D,20121003,000000,9.50667,9.51044,9.37336,9.39321,317788.29731956,0
+SLRC.US,D,20121004,000000,9.39698,9.43859,9.37336,9.43103,315023.52284461,0
+SLRC.US,D,20121005,000000,9.4471,9.53976,9.43481,9.45277,208406.24610475,0
+SLRC.US,D,20121008,000000,9.45277,9.50193,9.40644,9.43859,306129.49508644,0
+SLRC.US,D,20121009,000000,9.46034,9.52936,9.35161,9.36011,298539.58627535,0
+SLRC.US,D,20121010,000000,9.38565,9.40171,9.26462,9.31852,277634.54897722,0
+SLRC.US,D,20121011,000000,9.37712,9.38565,9.31095,9.35634,323199.38615422,0
+SLRC.US,D,20121012,000000,9.41305,9.41305,9.28826,9.31473,280272.40190014,0
+SLRC.US,D,20121015,000000,9.31473,9.36295,9.22302,9.30623,344929.41354051,0
+SLRC.US,D,20121016,000000,9.31852,9.48774,9.30623,9.48774,357453.39768658,0
+SLRC.US,D,20121017,000000,9.48774,9.58325,9.46316,9.53976,280114.80763972,0
+SLRC.US,D,20121018,000000,9.50667,9.55769,9.46696,9.51423,265530.46363243,0
+SLRC.US,D,20121019,000000,9.466,9.49248,9.36295,9.37336,450056.41972368,0
+SLRC.US,D,20121022,000000,9.38092,9.43103,9.34119,9.38565,227475.15161692,0
+SLRC.US,D,20121023,000000,9.34593,9.39321,9.30055,9.3743,462213.38904848,0
+SLRC.US,D,20121024,000000,9.47263,9.55302,9.42346,9.49626,643677.36269711,0
+SLRC.US,D,20121025,000000,9.51044,9.56054,9.47639,9.55769,456046.05929965,0
+SLRC.US,D,20121026,000000,9.53125,9.56532,9.46316,9.51044,327478.75781666,0
+SLRC.US,D,20121031,000000,9.53125,9.56532,9.45277,9.46316,442052.95818889,0
+SLRC.US,D,20121101,000000,9.46034,9.51423,9.4263,9.48113,761152.7782127,0
+SLRC.US,D,20121102,000000,9.50667,9.57189,9.43481,9.5199,1186386.5153991,0
+SLRC.US,D,20121105,000000,9.50193,9.56532,9.45277,9.53976,658305.07156799,0
+SLRC.US,D,20121106,000000,9.58325,9.5842,9.51044,9.54824,519419.04790536,0
+SLRC.US,D,20121107,000000,9.47263,9.54824,9.37336,9.41022,609260.46850631,0
+SLRC.US,D,20121108,000000,9.41022,9.44237,9.34119,9.34593,794941.41072097,0
+SLRC.US,D,20121109,000000,9.23909,9.37712,9.23909,9.32702,631039.14915421,0
+SLRC.US,D,20121112,000000,9.31852,9.41305,9.31852,9.40171,348800.52087727,0
+SLRC.US,D,20121113,000000,9.39321,9.41305,9.30623,9.33837,578661.79767225,0
+SLRC.US,D,20121114,000000,9.34119,9.34119,8.82517,8.90771,1072323.1742738,0
+SLRC.US,D,20121115,000000,8.90486,9.0812,8.86819,9.04812,637007.63513817,0
+SLRC.US,D,20121116,000000,9.04812,9.36011,9.04812,9.33552,685590.03221457,0
+SLRC.US,D,20121119,000000,9.36295,9.53125,9.31852,9.45277,680732.10981081,0
+SLRC.US,D,20121120,000000,9.4471,9.45277,9.31852,9.38092,424312.49825458,0
+SLRC.US,D,20121121,000000,9.36295,9.43481,9.34119,9.37712,325423.68635346,0
+SLRC.US,D,20121123,000000,9.4263,9.45277,9.39321,9.43859,232882.00973317,0
+SLRC.US,D,20121126,000000,9.43859,9.43859,9.23909,9.38659,828997.63616809,0
+SLRC.US,D,20121127,000000,9.36769,9.43481,9.34119,9.37336,343832.59979508,0
+SLRC.US,D,20121128,000000,9.35634,9.38565,9.23343,9.32323,371668.61151339,0
+SLRC.US,D,20121129,000000,9.36011,9.51044,9.32702,9.49248,412510.90927544,0
+SLRC.US,D,20121130,000000,9.5199,9.54824,9.4471,9.51044,810516.80051365,0
+SLRC.US,D,20121203,000000,9.55302,9.58611,9.48774,9.51423,260485.33193944,0
+SLRC.US,D,20121204,000000,9.466,9.55206,9.45655,9.47639,203543.03530298,0
+SLRC.US,D,20121205,000000,9.48774,9.51044,9.38092,9.49248,203324.09562575,0
+SLRC.US,D,20121206,000000,9.46316,9.50667,9.43859,9.48113,218876.21646722,0
+SLRC.US,D,20121207,000000,9.51044,9.51423,9.34119,9.49626,310394.0592345,0
+SLRC.US,D,20121210,000000,9.51044,9.54358,9.43103,9.5199,326150.3122388,0
+SLRC.US,D,20121211,000000,9.57189,9.60023,9.44237,9.56054,495316.64517581,0
+SLRC.US,D,20121212,000000,9.55769,9.61824,9.46034,9.50193,808795.95580411,0
+SLRC.US,D,20121213,000000,9.5199,9.63146,9.50667,9.55769,383324.24070769,0
+SLRC.US,D,20121214,000000,9.57189,9.67594,9.54824,9.59555,495366.356117,0
+SLRC.US,D,20121217,000000,9.59555,9.7458,9.58325,9.66835,864820.18654757,0
+SLRC.US,D,20121218,000000,9.74872,10.0541,9.7185,10.0399,1056082.5040125,0
+SLRC.US,D,20121219,000000,10.0154,10.0806,9.95862,10.0768,697640.17589975,0
+SLRC.US,D,20121220,000000,10.0976,10.2092,10.0218,10.2016,602309.39817373,0
+SLRC.US,D,20121221,000000,9.90752,10.1317,9.8593,10.1194,1306343.2472568,0
+SLRC.US,D,20121224,000000,10.0938,10.0938,9.9198,10.0729,280111.63460091,0
+SLRC.US,D,20121226,000000,10.0598,10.1779,10.0352,10.09,355002.75405291,0
+SLRC.US,D,20121227,000000,10.0729,10.1665,9.94337,10.09,520776.05083244,0
+SLRC.US,D,20121228,000000,10.0069,10.1637,9.99457,10.0673,305104.60355386,0
+SLRC.US,D,20121231,000000,10.2885,10.4796,10.279,10.456,511439.91300141,0
+SLRC.US,D,20130102,000000,10.2839,10.4862,10.1874,10.4162,1194985.4505487,0
+SLRC.US,D,20130103,000000,10.4256,10.7017,10.4256,10.5013,587475.4417808,0
+SLRC.US,D,20130104,000000,10.5297,10.6364,10.4719,10.5543,421906.27716412,0
+SLRC.US,D,20130107,000000,10.5665,10.6215,10.4474,10.6146,1147821.4018163,0
+SLRC.US,D,20130108,000000,10.2943,10.3246,10.1429,10.1601,13331798.575209,0
+SLRC.US,D,20130109,000000,10.2299,10.4256,10.2299,10.4115,3925703.7000476,0
+SLRC.US,D,20130110,000000,10.4058,10.4501,10.3671,10.4436,1118791.2698293,0
+SLRC.US,D,20130111,000000,10.4436,10.5267,10.387,10.5089,1382915.0195934,0
+SLRC.US,D,20130114,000000,10.5231,10.5297,10.4209,10.4501,894322.04363618,0
+SLRC.US,D,20130115,000000,10.4162,10.5231,10.3159,10.5013,1042633.0502163,0
+SLRC.US,D,20130116,000000,10.4823,10.5543,10.4436,10.5297,1010957.6615492,0
+SLRC.US,D,20130117,000000,10.5903,10.6364,10.5089,10.5589,802893.04595534,0
+SLRC.US,D,20130118,000000,10.5665,10.5827,10.5297,10.5665,746262.76480097,0
+SLRC.US,D,20130122,000000,10.5997,10.6364,10.5627,10.5938,680806.14738283,0
+SLRC.US,D,20130123,000000,10.6091,10.6364,10.5241,10.6215,794413.62860045,0
+SLRC.US,D,20130124,000000,10.5997,10.6554,10.4436,10.5154,1056694.9005011,0
+SLRC.US,D,20130125,000000,10.5267,10.5589,10.4436,10.5154,726595.21263508,0
+SLRC.US,D,20130128,000000,10.5267,10.5779,10.5109,10.5627,718685.8845847,0
+SLRC.US,D,20130129,000000,10.5315,10.5713,10.4862,10.5665,1081650.8506679,0
+SLRC.US,D,20130130,000000,10.5335,10.6309,10.5231,10.6146,1458349.78636,0
+SLRC.US,D,20130131,000000,10.9116,11.0733,10.8822,11.0525,3585259.9056916,0
+SLRC.US,D,20130201,000000,10.784,10.8181,10.6364,10.6932,1210020.3660657,0
+SLRC.US,D,20130204,000000,10.66,10.8218,10.6554,10.6876,628641.38950054,0
+SLRC.US,D,20130205,000000,10.7424,10.8095,10.679,10.6932,917812.04987722,0
+SLRC.US,D,20130206,000000,10.6734,10.7235,10.6215,10.6734,809697.09882349,0
+SLRC.US,D,20130207,000000,10.7017,10.7083,10.574,10.6215,923633.51839678,0
+SLRC.US,D,20130208,000000,10.6176,10.7121,10.6146,10.66,588669.56204944,0
+SLRC.US,D,20130211,000000,10.66,10.6695,10.5827,10.6478,776393.94125171,0
+SLRC.US,D,20130212,000000,10.664,10.7518,10.6215,10.6876,832142.11761953,0
+SLRC.US,D,20130213,000000,10.7121,10.784,10.7017,10.7782,713560.3692421,0
+SLRC.US,D,20130214,000000,10.7593,10.8548,10.7518,10.8398,651165.73426657,0
+SLRC.US,D,20130215,000000,10.8682,10.9494,10.8436,10.8832,669779.83755066,0
+SLRC.US,D,20130219,000000,10.9306,11.0602,10.8832,10.9306,1505467.29719,0
+SLRC.US,D,20130220,000000,10.9447,10.993,10.7934,10.8181,926390.88911452,0
+SLRC.US,D,20130221,000000,10.7593,10.7755,10.5543,10.6478,1183577.3183808,0
+SLRC.US,D,20130222,000000,10.7187,10.8181,10.6554,10.7782,788975.04009619,0
+SLRC.US,D,20130225,000000,10.8265,10.8653,10.5297,10.5465,881090.47183757,0
+SLRC.US,D,20130226,000000,10.6176,10.732,10.4256,10.4927,1034909.8737757,0
+SLRC.US,D,20130227,000000,10.5231,10.6215,10.4862,10.5267,1023702.7007317,0
+SLRC.US,D,20130228,000000,10.819,10.8322,10.662,10.7197,1158992.6137536,0
+SLRC.US,D,20130301,000000,10.4286,10.4474,10.2904,10.3671,854265.60181709,0
+SLRC.US,D,20130304,000000,10.3671,10.3689,10.1619,10.2016,1530232.865029,0
+SLRC.US,D,20130305,000000,10.2659,10.2943,10.1731,10.1731,1347879.3828365,0
+SLRC.US,D,20130306,000000,10.1665,10.2782,10.1108,10.1477,1034286.900491,0
+SLRC.US,D,20130307,000000,10.2111,10.5013,10.1353,10.4058,1585371.817947,0
+SLRC.US,D,20130308,000000,10.4436,10.6052,10.4209,10.5315,1124722.7370272,0
+SLRC.US,D,20130311,000000,10.5903,10.6364,10.5231,10.5713,748286.10587616,0
+SLRC.US,D,20130312,000000,10.5713,10.5713,10.4397,10.4615,836510.33436837,0
+SLRC.US,D,20130313,000000,10.5013,10.5465,10.3784,10.4927,921530.85135156,0
+SLRC.US,D,20130314,000000,10.5505,10.5827,10.4927,10.5665,659778.41925109,0
+SLRC.US,D,20130315,000000,10.6309,10.6364,10.4823,10.5089,1138458.8219951,0
+SLRC.US,D,20130318,000000,10.4778,10.5465,10.4436,10.4531,1077316.4796664,0
+SLRC.US,D,20130319,000000,10.4862,10.6176,10.2659,10.3168,1401653.9290705,0
+SLRC.US,D,20130320,000000,10.3652,10.4531,10.3168,10.384,706467.56984309,0
+SLRC.US,D,20130321,000000,10.3717,10.4615,10.2782,10.297,509949.6424447,0
+SLRC.US,D,20130322,000000,10.3311,10.3766,10.3132,10.3558,483225.25198621,0
+SLRC.US,D,20130325,000000,10.42,10.4531,10.2715,10.3359,712208.65471304,0
+SLRC.US,D,20130326,000000,10.384,10.42,10.2242,10.2943,933326.09425308,0
+SLRC.US,D,20130327,000000,10.297,10.3207,10.2111,10.3168,570167.57280297,0
+SLRC.US,D,20130328,000000,10.3509,10.3509,10.2148,10.2631,823276.64721057,0
+SLRC.US,D,20130401,000000,10.2375,10.3132,10.0579,10.1363,734913.86269072,0
+SLRC.US,D,20130402,000000,10.2375,10.3132,10.1239,10.1497,629502.34069509,0
+SLRC.US,D,20130403,000000,10.1931,10.1931,9.96328,9.96526,872963.26178958,0
+SLRC.US,D,20130404,000000,9.93119,10.1155,9.92168,10.0966,522031.51651789,0
+SLRC.US,D,20130405,000000,10.0258,10.1363,9.98972,10.1288,576950.47207912,0
+SLRC.US,D,20130408,000000,10.1363,10.3558,10.0521,10.3415,1045640.0333197,0
+SLRC.US,D,20130409,000000,10.3168,10.3558,10.1931,10.1988,784142.50200284,0
+SLRC.US,D,20130410,000000,10.2659,10.3444,10.229,10.2497,572817.06020151,0
+SLRC.US,D,20130411,000000,10.246,10.2715,10.1637,10.229,703870.96642459,0
+SLRC.US,D,20130412,000000,10.2111,10.2233,10.0843,10.1239,596917.34757186,0
+SLRC.US,D,20130415,000000,10.1239,10.1288,9.8395,9.88107,829289.55573775,0
+SLRC.US,D,20130416,000000,9.99457,10.0579,9.95387,10.0417,647845.67800152,0
+SLRC.US,D,20130417,000000,10.038,10.0843,9.75717,9.89714,918545.02184018,0
+SLRC.US,D,20130418,000000,9.86322,10.006,9.84322,9.89714,758517.04064897,0
+SLRC.US,D,20130419,000000,9.88753,10.002,9.87626,9.99457,533277.8237069,0
+SLRC.US,D,20130422,000000,10.0417,10.0929,9.87911,10.0579,543070.87912524,0
+SLRC.US,D,20130423,000000,10.0929,10.2564,10.0721,10.2148,547392.55797168,0
+SLRC.US,D,20130424,000000,10.2433,10.2631,10.1421,10.2497,472297.30635687,0
+SLRC.US,D,20130425,000000,10.2904,10.3064,10.2337,10.2659,460970.61551823,0
+SLRC.US,D,20130426,000000,10.2659,10.3311,10.1845,10.297,696911.43465521,0
+SLRC.US,D,20130429,000000,10.3558,10.5173,10.297,10.4397,715254.77196164,0
+SLRC.US,D,20130430,000000,10.7197,10.8181,10.6952,10.7271,683457.75014056,0
+SLRC.US,D,20130501,000000,10.4615,10.4615,10.1751,10.2242,1363333.1394753,0
+SLRC.US,D,20130502,000000,10.2631,10.42,10.2375,10.3064,458393.05033251,0
+SLRC.US,D,20130503,000000,10.4086,10.4833,10.3679,10.3717,539079.19631404,0
+SLRC.US,D,20130506,000000,10.4256,10.4474,10.297,10.348,523204.48319452,0
+SLRC.US,D,20130507,000000,10.3292,10.3613,10.2839,10.3509,657242.10356978,0
+SLRC.US,D,20130508,000000,10.3974,10.5515,10.3613,10.5297,1101829.2620808,0
+SLRC.US,D,20130509,000000,10.5297,10.5475,10.3974,10.4474,692654.27426437,0
+SLRC.US,D,20130510,000000,10.4397,10.5241,10.4397,10.4946,554897.85241476,0
+SLRC.US,D,20130513,000000,10.5127,10.576,10.4691,10.5325,552025.19462061,0
+SLRC.US,D,20130514,000000,10.5703,10.6176,10.5449,10.5609,716776.77290632,0
+SLRC.US,D,20130515,000000,10.5371,10.5817,10.4881,10.5031,326996.45591896,0
+SLRC.US,D,20130516,000000,10.4862,10.6166,10.4531,10.5449,565300.13128282,0
+SLRC.US,D,20130517,000000,10.5987,10.6422,10.4862,10.5173,528594.41843719,0
+SLRC.US,D,20130520,000000,10.4862,10.5929,10.4719,10.5929,857752.77145897,0
+SLRC.US,D,20130521,000000,10.5958,10.6422,10.5325,10.6241,503575.00749424,0
+SLRC.US,D,20130522,000000,10.66,10.7235,10.4615,10.5325,822153.39147514,0
+SLRC.US,D,20130523,000000,10.4901,10.5297,10.3766,10.4995,477068.49903339,0
+SLRC.US,D,20130524,000000,10.42,10.5873,10.42,10.5873,312144.51897283,0
+SLRC.US,D,20130528,000000,11.0081,11.0081,10.6922,10.7177,683464.09621816,0
+SLRC.US,D,20130529,000000,10.6848,10.7007,10.5381,10.6129,468428.3143793,0
+SLRC.US,D,20130530,000000,10.3311,10.3974,10.2999,10.3812,390886.64984917,0
+SLRC.US,D,20130531,000000,10.6668,10.7027,10.2989,10.3113,1229968.2033256,0
+SLRC.US,D,20130603,000000,10.0446,10.1799,9.96526,10.0843,1041797.4833321,0
+SLRC.US,D,20130604,000000,10.3567,10.4019,10.2442,10.2537,826101.70942271,0
+SLRC.US,D,20130605,000000,10.2933,10.3056,10.109,10.109,735753.66029328,0
+SLRC.US,D,20130606,000000,10.1411,10.2582,10.1317,10.2309,659545.72973905,0
+SLRC.US,D,20130607,000000,10.3255,10.3368,10.2158,10.2999,582723.28733707,0
+SLRC.US,D,20130610,000000,10.3122,10.4276,10.3122,10.4276,366479.63539478,0
+SLRC.US,D,20130611,000000,10.4019,10.4019,10.2839,10.296,529671.1362702,0
+SLRC.US,D,20130612,000000,10.3821,10.4096,10.1561,10.2309,865881.03918657,0
+SLRC.US,D,20130613,000000,10.2582,10.3784,10.1647,10.3425,537596.32951455,0
+SLRC.US,D,20130614,000000,10.5627,10.5627,10.3689,10.5315,1037110.9050236,0
+SLRC.US,D,20130617,000000,10.6526,10.6952,10.5249,10.5912,1258739.2038106,0
+SLRC.US,D,20130618,000000,10.3056,10.3944,10.2999,10.3519,1137764.9841775,0
+SLRC.US,D,20130619,000000,10.3368,10.4605,10.2933,10.3207,770526.99250936,0
+SLRC.US,D,20130620,000000,10.2403,10.2537,10.1278,10.1751,944416.92254088,0
+SLRC.US,D,20130621,000000,10.2006,10.2224,10.109,10.1561,1454130.7024347,0
+SLRC.US,D,20130624,000000,10.1363,10.1561,9.71367,9.91316,1336106.3512066,0
+SLRC.US,D,20130625,000000,9.99843,10.1042,9.94337,10.1042,581511.18651524,0
+SLRC.US,D,20130626,000000,10.2035,10.3122,10.1429,10.2337,677321.09310014,0
+SLRC.US,D,20130627,000000,10.296,10.5315,10.296,10.4521,763937.64860005,0
+SLRC.US,D,20130628,000000,10.4521,10.4946,10.3519,10.3519,874161.61277661,0
+SLRC.US,D,20130701,000000,10.5665,10.6166,10.4086,10.5335,706667.47128755,0
+SLRC.US,D,20130702,000000,10.5912,10.6922,10.4605,10.5798,987910.82306068,0
+SLRC.US,D,20130703,000000,10.5723,10.5997,10.4823,10.4862,343844.23427069,0
+SLRC.US,D,20130705,000000,10.5798,10.5844,10.3642,10.5249,427054.00377832,0
+SLRC.US,D,20130708,000000,10.5579,10.6129,10.4946,10.5458,359079.0512321,0
+SLRC.US,D,20130709,000000,10.6025,10.6025,10.5041,10.5315,453302.4384167,0
+SLRC.US,D,20130710,000000,10.4995,10.5987,10.4389,10.5912,413379.26422723,0
+SLRC.US,D,20130711,000000,10.6952,10.8142,10.5987,10.803,707750.53519816,0
+SLRC.US,D,20130712,000000,10.8265,10.8596,10.7774,10.8548,535824.71618421,0
+SLRC.US,D,20130715,000000,10.8956,10.9664,10.8,10.938,536998.74054044,0
+SLRC.US,D,20130716,000000,10.9617,11.0119,10.9021,10.938,607400.01008953,0
+SLRC.US,D,20130717,000000,11.0081,11.0081,10.8917,10.94,358790.30470125,0
+SLRC.US,D,20130718,000000,10.9835,11.0516,10.8708,11.0081,431651.73700044,0
+SLRC.US,D,20130719,000000,11.0081,11.025,10.8898,10.9835,313493.0604631,0
+SLRC.US,D,20130722,000000,10.9579,11.114,10.9579,11.0733,429455.9941504,0
+SLRC.US,D,20130723,000000,11.1092,11.2265,11.0733,11.2217,663670.68017985,0
+SLRC.US,D,20130724,000000,9.8641,10.3944,9.47451,10.2262,6807143.4079354,0
+SLRC.US,D,20130725,000000,9.96526,10.0645,9.79779,10.0503,2181301.2927723,0
+SLRC.US,D,20130726,000000,9.96902,9.99843,9.83558,9.96526,1073486.621834,0
+SLRC.US,D,20130729,000000,9.90282,9.97853,9.8641,9.96526,873366.23771725,0
+SLRC.US,D,20130730,000000,9.96526,9.96526,9.81676,9.91316,922764.10576541,0
+SLRC.US,D,20130731,000000,9.92931,9.92931,9.79779,9.87714,909157.05770872,0
+SLRC.US,D,20130801,000000,9.97368,10.003,9.80832,9.96526,692431.10386873,0
+SLRC.US,D,20130802,000000,9.90282,9.95773,9.81676,9.93971,824886.43556208,0
+SLRC.US,D,20130805,000000,9.81676,10.003,9.79779,9.98417,1499477.6576141,0
+SLRC.US,D,20130806,000000,9.98972,10.003,9.92931,9.95773,921556.23566197,0
+SLRC.US,D,20130807,000000,9.92168,9.98417,9.83186,9.96526,1196082.2642943,0
+SLRC.US,D,20130808,000000,10.0427,10.0427,9.95773,10.0096,917166.86532111,0
+SLRC.US,D,20130809,000000,10.0096,10.0182,9.9094,9.97368,539145.83012887,0
+SLRC.US,D,20130812,000000,9.89538,9.97368,9.82911,9.89048,787222.46499863,0
+SLRC.US,D,20130813,000000,9.92554,9.96526,9.84048,9.93971,798528.00224528,0
+SLRC.US,D,20130814,000000,9.94634,9.94634,9.88302,9.90282,373351.37975732,0
+SLRC.US,D,20130815,000000,9.87449,9.89538,9.8045,9.87714,628736.58066455,0
+SLRC.US,D,20130816,000000,9.82343,9.89802,9.78088,9.84421,725392.63092964,0
+SLRC.US,D,20130819,000000,9.83186,9.89538,9.78739,9.8045,1085968.298796,0
+SLRC.US,D,20130820,000000,9.8045,9.85832,9.77418,9.84048,838707.134898,0
+SLRC.US,D,20130821,000000,9.81676,9.87714,9.79322,9.81206,553258.44903444,0
+SLRC.US,D,20130822,000000,9.83558,9.95189,9.77418,9.87449,508099.76082393,0
+SLRC.US,D,20130823,000000,9.86871,9.9094,9.85361,9.89538,445169.9399707,0
+SLRC.US,D,20130826,000000,9.88302,9.88302,9.84048,9.85832,464893.5491554,0
+SLRC.US,D,20130827,000000,9.78739,9.84048,9.73833,9.74678,621572.91673233,0
+SLRC.US,D,20130828,000000,9.7562,9.82911,9.72987,9.74678,484869.94376454,0
+SLRC.US,D,20130829,000000,9.75164,9.85832,9.71088,9.84421,570219.39910339,0
+SLRC.US,D,20130830,000000,9.85832,9.89048,9.7562,9.84048,702811.17146517,0
+SLRC.US,D,20130903,000000,9.92832,9.94436,9.74483,9.79692,709588.78234331,0
+SLRC.US,D,20130904,000000,9.83558,9.87449,9.7734,9.85832,501478.68652662,0
+SLRC.US,D,20130905,000000,9.88498,9.93119,9.82911,9.8641,513232.67992375,0
+SLRC.US,D,20130906,000000,9.94159,9.9708,9.79973,9.89146,292522.44702976,0
+SLRC.US,D,20130909,000000,9.87449,9.97368,9.87449,9.96328,319528.18026189,0
+SLRC.US,D,20130910,000000,9.98021,10.0399,9.95575,10.0332,387967.45415261,0
+SLRC.US,D,20130911,000000,10.0342,10.0702,9.96328,10.055,372618.40779438,0
+SLRC.US,D,20130912,000000,10.0616,10.0956,10.0268,10.0456,416832.58812191,0
+SLRC.US,D,20130913,000000,10.0919,10.1042,10.005,10.0285,268067.83699333,0
+SLRC.US,D,20130916,000000,10.1317,10.1317,10.0304,10.0872,508073.31883393,0
+SLRC.US,D,20130917,000000,10.0494,10.1155,9.94911,10.0607,693175.71030727,0
+SLRC.US,D,20130918,000000,10.0607,10.1042,9.9708,10.0399,540457.35283311,0
+SLRC.US,D,20130919,000000,10.0427,10.0872,9.99744,10.0645,417753.82705369,0
+SLRC.US,D,20130920,000000,10.0541,10.1239,9.99457,9.99744,714236.22650664,0
+SLRC.US,D,20130923,000000,9.99744,10.0285,9.89802,9.98021,420498.50561623,0
+SLRC.US,D,20130924,000000,9.99744,10.0872,9.93594,10.0399,345500.56052463,0
+SLRC.US,D,20130925,000000,10.0607,10.1421,10.0001,10.0399,322720.25729532,0
+SLRC.US,D,20130926,000000,10.0815,10.0815,9.99744,10.0541,374857.51550802,0
+SLRC.US,D,20130927,000000,10.0399,10.0956,10.0285,10.0332,331474.67134624,0
+SLRC.US,D,20130930,000000,9.99457,10.1656,9.95575,10.1239,692315.8167923,0
+SLRC.US,D,20131001,000000,10.1421,10.1731,10.0645,10.1042,346815.25626768,0
+SLRC.US,D,20131002,000000,10.0956,10.1239,9.96714,9.99457,530849.39134483,0
+SLRC.US,D,20131003,000000,9.94911,10.0332,9.93119,10.0001,464905.18363099,0
+SLRC.US,D,20131004,000000,9.98021,10.0787,9.96714,10.0332,228291.68026828,0
+SLRC.US,D,20131007,000000,9.95575,10.0645,9.92832,10.0258,704365.96047748,0
+SLRC.US,D,20131008,000000,10.0427,10.0607,9.92832,10.0134,1039574.2408125,0
+SLRC.US,D,20131009,000000,10.0446,10.1239,10.0399,10.0645,405748.10591172,0
+SLRC.US,D,20131010,000000,10.1515,10.265,10.1194,10.2442,577732.09730368,0
+SLRC.US,D,20131011,000000,10.1884,10.3255,10.1884,10.3255,400497.78437629,0
+SLRC.US,D,20131014,000000,10.2989,10.3113,10.2442,10.2933,243626.97679171,0
+SLRC.US,D,20131015,000000,10.2848,10.2848,10.1042,10.1288,404219.75888942,0
+SLRC.US,D,20131016,000000,10.1968,10.2025,10.0494,10.1194,454170.79336849,0
+SLRC.US,D,20131017,000000,10.1013,10.3159,10.0427,10.2659,284447.06328217,0
+SLRC.US,D,20131018,000000,10.3292,10.3519,10.2611,10.3311,381868.8735778,0
+SLRC.US,D,20131021,000000,10.3311,10.3311,10.2375,10.265,629219.94024184,0
+SLRC.US,D,20131022,000000,10.3056,10.348,10.2375,10.2933,295550.58372516,0
+SLRC.US,D,20131023,000000,10.2848,10.5013,10.2659,10.3992,546843.62225918,0
+SLRC.US,D,20131024,000000,10.4286,10.4862,10.4096,10.456,308915.4231534,0
+SLRC.US,D,20131025,000000,10.4975,10.5449,10.4758,10.5277,276050.14493611,0
+SLRC.US,D,20131028,000000,10.5277,10.5627,10.4862,10.5515,244058.51006859,0
+SLRC.US,D,20131029,000000,10.5713,10.5912,10.5163,10.5713,300589.36934054,0
+SLRC.US,D,20131030,000000,10.6025,10.6081,10.4342,10.4446,556485.42949468,0
+SLRC.US,D,20131031,000000,10.4096,10.6299,10.2669,10.4862,810125.45906156,0
+SLRC.US,D,20131101,000000,10.2754,10.4803,9.98883,10.0607,1529885.9461201,0
+SLRC.US,D,20131104,000000,10.0446,10.2337,10.0427,10.1779,831658.75804222,0
+SLRC.US,D,20131105,000000,10.1656,10.3207,10.1515,10.1922,614322.52307292,0
+SLRC.US,D,20131106,000000,10.2139,10.3056,10.2139,10.2337,400052.50126459,0
+SLRC.US,D,20131107,000000,10.2659,10.2659,10.1042,10.1421,433357.77419557,0
+SLRC.US,D,20131108,000000,10.1326,10.2989,10.0729,10.2933,611751.30396481,0
+SLRC.US,D,20131111,000000,10.2933,10.2933,10.1099,10.1099,633820.84650275,0
+SLRC.US,D,20131112,000000,10.0729,10.1013,10.005,10.0815,787623.32556712,0
+SLRC.US,D,20131113,000000,10.0541,10.2025,10.0541,10.1731,305408.15759911,0
+SLRC.US,D,20131114,000000,10.1731,10.2053,10.1042,10.2025,418896.12102191,0
+SLRC.US,D,20131115,000000,10.1884,10.2025,10.1288,10.1685,357990.69892349,0
+SLRC.US,D,20131118,000000,10.1779,10.3519,10.1685,10.2659,478045.794984,0
+SLRC.US,D,20131119,000000,10.2989,10.3519,10.1968,10.2442,349442.5323946,0
+SLRC.US,D,20131120,000000,10.2952,10.3056,10.1922,10.2375,286350.88656254,0
+SLRC.US,D,20131121,000000,10.2574,10.4397,10.2252,10.4397,1111327.2248906,0
+SLRC.US,D,20131122,000000,10.4501,10.5495,10.3642,10.5163,495360.01003941,0
+SLRC.US,D,20131125,000000,10.5163,10.6166,10.4862,10.5449,778419.3976861,0
+SLRC.US,D,20131126,000000,10.5449,10.5713,10.5089,10.5277,294453.76997974,0
+SLRC.US,D,20131127,000000,10.5297,10.5656,10.4709,10.5495,276271.19997255,0
+SLRC.US,D,20131129,000000,10.5241,10.5912,10.4975,10.5656,414461.27045824,0
+SLRC.US,D,20131202,000000,10.5656,10.5656,10.3425,10.383,429630.51128443,0
+SLRC.US,D,20131203,000000,10.348,10.4256,10.2989,10.3736,327099.05084019,0
+SLRC.US,D,20131204,000000,10.3255,10.4286,10.2754,10.383,478045.794984,0
+SLRC.US,D,20131205,000000,10.3954,10.4038,10.2933,10.348,290944.38906625,0
+SLRC.US,D,20131206,000000,10.4709,10.5789,10.3689,10.4803,491775.53387432,0
+SLRC.US,D,20131209,000000,10.5163,10.5381,10.4068,10.4709,485711.85672631,0
+SLRC.US,D,20131210,000000,10.4778,10.4778,10.348,10.3954,497584.31023865,0
+SLRC.US,D,20131211,000000,10.3992,10.4484,10.3311,10.3425,307139.57910464,0
+SLRC.US,D,20131212,000000,10.3736,10.4038,10.2754,10.2819,433357.77419557,0
+SLRC.US,D,20131213,000000,10.2754,10.3784,10.2517,10.3159,471412.02853149,0
+SLRC.US,D,20131216,000000,10.3689,10.4096,10.2819,10.3113,473444.88872309,0
+SLRC.US,D,20131217,000000,10.281,10.4407,10.246,10.437,825110.66363733,0
+SLRC.US,D,20131218,000000,10.4521,10.5579,10.4407,10.4908,731491.21150442,0
+SLRC.US,D,20131219,000000,10.4635,10.4862,10.4115,10.4521,640547.68876008,0
+SLRC.US,D,20131220,000000,10.4521,10.5656,10.4521,10.5297,888012.98482096,0
+SLRC.US,D,20131223,000000,10.5005,10.5713,10.4787,10.5267,384784.89623558,0
+SLRC.US,D,20131224,000000,10.5267,10.6136,10.5231,10.6033,177044.98827898,0
+SLRC.US,D,20131226,000000,10.6215,10.6591,10.5005,10.5145,367578.56449938,0
+SLRC.US,D,20131227,000000,10.5267,10.5449,10.4521,10.5005,266429.49129261,0
+SLRC.US,D,20131230,000000,10.4787,10.5231,10.4521,10.4521,358749.05519685,0
+SLRC.US,D,20131231,000000,10.4407,10.5619,10.4407,10.4787,395125.82968682,0
+SLRC.US,D,20140102,000000,10.4521,10.4966,10.4521,10.4862,381200.42007047,0
+SLRC.US,D,20140103,000000,10.574,10.5938,10.4635,10.5579,356495.13996879,0
+SLRC.US,D,20140106,000000,10.5619,10.6215,10.5145,10.5231,260399.65989182,0
+SLRC.US,D,20140107,000000,10.5297,10.5619,10.4521,10.4605,317868.68096917,0
+SLRC.US,D,20140108,000000,10.4605,10.5079,10.4313,10.5079,395846.10949457,0
+SLRC.US,D,20140109,000000,10.5145,10.5515,10.4521,10.5231,294183.00400208,0
+SLRC.US,D,20140110,000000,10.5267,10.5267,10.4521,10.4691,275698.99530884,0
+SLRC.US,D,20140113,000000,10.4115,10.5109,10.383,10.4842,482123.14984281,0
+SLRC.US,D,20140114,000000,10.4842,10.5361,10.4521,10.4635,302578.86466854,0
+SLRC.US,D,20140115,000000,10.4691,10.5713,10.437,10.5315,292468.50537015,0
+SLRC.US,D,20140116,000000,10.4738,10.5579,10.4521,10.5315,260829.07780951,0
+SLRC.US,D,20140117,000000,10.5297,10.6591,10.5297,10.6545,1002004.4037335,0
+SLRC.US,D,20140121,000000,10.6687,10.7849,10.6176,10.7849,709672.33903173,0
+SLRC.US,D,20140122,000000,10.7849,10.7916,10.7177,10.7566,246204.54197742,0
+SLRC.US,D,20140123,000000,10.7444,10.7982,10.6876,10.7489,291822.26313442,0
+SLRC.US,D,20140124,000000,10.6876,10.7112,10.5109,10.5854,344549.70656403,0
+SLRC.US,D,20140127,000000,10.5938,10.6081,10.4048,10.574,676184.08752992,0
+SLRC.US,D,20140128,000000,10.5515,10.5656,10.4605,10.5145,391678.85186974,0
+SLRC.US,D,20140129,000000,10.4635,10.4908,10.2744,10.2989,309644.16439795,0
+SLRC.US,D,20140130,000000,10.383,10.4521,10.2933,10.4048,372522.15895076,0
+SLRC.US,D,20140131,000000,10.281,10.3803,10.2329,10.2848,499068.23471775,0
+SLRC.US,D,20140203,000000,10.3159,10.3159,10.1213,10.1421,575983.75292454,0
+SLRC.US,D,20140204,000000,10.1665,10.2582,10.1117,10.1533,493207.63205299,0
+SLRC.US,D,20140205,000000,10.1298,10.2035,10.1165,10.1343,646392.42623084,0
+SLRC.US,D,20140206,000000,10.1298,10.227,10.1259,10.2035,334050.12117275,0
+SLRC.US,D,20140207,000000,10.2497,10.2582,10.1213,10.2006,528693.8403196,0
+SLRC.US,D,20140210,000000,10.2006,10.2224,10.1421,10.2224,415810.86962812,0
+SLRC.US,D,20140211,000000,10.2885,10.2885,10.1855,10.246,394113.63030943,0
+SLRC.US,D,20140212,000000,10.2952,10.3113,10.1912,10.212,333541.37728506,0
+SLRC.US,D,20140213,000000,10.1751,10.2537,10.1751,10.2035,560735.18612831,0
+SLRC.US,D,20140214,000000,10.2092,10.2659,10.1799,10.2224,539776.20717059,0
+SLRC.US,D,20140218,000000,10.212,10.3784,10.2006,10.348,578833.1417675,0
+SLRC.US,D,20140219,000000,10.3292,10.3974,10.1949,10.2006,380872.53939441,0
+SLRC.US,D,20140220,000000,10.246,10.3368,10.1949,10.3255,273219.79432594,0
+SLRC.US,D,20140221,000000,10.3766,10.4407,10.3282,10.3803,363006.21558767,0
+SLRC.US,D,20140224,000000,10.3575,10.4842,10.3529,10.4521,327647.9865527,0
+SLRC.US,D,20140225,000000,10.4219,10.4738,10.1637,10.246,755608.42174839,0
+SLRC.US,D,20140226,000000,10.1751,10.4086,10.1601,10.246,478785.11302454,0
+SLRC.US,D,20140227,000000,10.2006,10.348,10.1912,10.3311,505252.48734017,0
+SLRC.US,D,20140228,000000,10.3671,10.4086,10.2952,10.3255,460697.73418136,0
+SLRC.US,D,20140303,000000,10.2659,10.383,10.212,10.3159,377123.06521167,0
+SLRC.US,D,20140304,000000,10.3671,10.4313,10.2166,10.227,1077553.3998967,0
+SLRC.US,D,20140305,000000,10.227,10.2885,10.2006,10.2224,530337.47441832,0
+SLRC.US,D,20140306,000000,10.3207,10.4787,10.2989,10.383,600606.5340174,0
+SLRC.US,D,20140307,000000,10.4738,10.4787,10.3529,10.3671,417676.61644288,0
+SLRC.US,D,20140310,000000,10.383,10.4086,10.348,10.4012,294842.99607263,0
+SLRC.US,D,20140311,000000,10.3699,10.4086,10.2224,10.2224,508556.67841121,0
+SLRC.US,D,20140312,000000,10.2006,10.348,10.1751,10.3368,758093.96880888,0
+SLRC.US,D,20140313,000000,10.3642,10.3642,10.2092,10.2366,721304.69927482,0
+SLRC.US,D,20140314,000000,10.2366,10.2744,10.1884,10.2319,578791.89226308,0
+SLRC.US,D,20140317,000000,10.2885,10.2933,10.1799,10.2423,721771.13597853,0
+SLRC.US,D,20140318,000000,10.2319,10.4361,10.2158,10.3992,712495.2858847,0
+SLRC.US,D,20140319,000000,10.4068,10.4729,10.3396,10.4096,691920.24462182,0
+SLRC.US,D,20140320,000000,10.4162,10.4842,10.3756,10.4456,532128.12598147,0
+SLRC.US,D,20140321,000000,10.4635,10.5005,10.3717,10.4286,1603051.9901442,0
+SLRC.US,D,20140324,000000,10.4635,10.4758,10.387,10.4484,511246.35763456,0
+SLRC.US,D,20140325,000000,10.4778,10.4966,10.4068,10.4635,326502.51954567,0
+SLRC.US,D,20140326,000000,10.5109,10.5109,10.296,10.296,593971.70988528,0
+SLRC.US,D,20140327,000000,10.2933,10.4521,10.2933,10.4286,579873.89849409,0
+SLRC.US,D,20140328,000000,10.4068,10.4778,10.3558,10.387,465301.81348108,0
+SLRC.US,D,20140331,000000,10.4407,10.4407,10.296,10.3064,822863.09448689,0
+SLRC.US,D,20140401,000000,10.3132,10.4842,10.3132,10.4635,1030237.0453018,0
+SLRC.US,D,20140402,000000,10.4778,10.576,10.4361,10.5495,758860.78651904,0
+SLRC.US,D,20140403,000000,10.5495,10.5873,10.4521,10.5154,516839.36736046,0
+SLRC.US,D,20140404,000000,10.5929,10.5929,10.387,10.4521,605345.99630594,0
+SLRC.US,D,20140407,000000,10.4256,10.4778,10.3652,10.4162,893744.55057447,0
+SLRC.US,D,20140408,000000,10.4596,10.5929,10.4038,10.5297,743867.12050648,0
+SLRC.US,D,20140409,000000,10.5817,10.5817,10.4635,10.5154,655596.35411186,0
+SLRC.US,D,20140410,000000,10.5381,10.576,10.3784,10.3992,777745.65578077,0
+SLRC.US,D,20140411,000000,10.3974,10.3974,10.2933,10.2933,666622.66394403,0
+SLRC.US,D,20140414,000000,10.3178,10.4862,10.2933,10.4361,547041.40834443,0
+SLRC.US,D,20140415,000000,10.4778,10.5287,10.3396,10.4521,964074.95559037,0
+SLRC.US,D,20140416,000000,10.5005,10.5267,10.4266,10.4862,344805.66502727,0
+SLRC.US,D,20140417,000000,10.4862,10.5297,10.3821,10.3821,425063.45077073,0
+SLRC.US,D,20140421,000000,10.5154,10.5154,10.3689,10.4256,286396.36678534,0
+SLRC.US,D,20140422,000000,10.4096,10.5533,10.3784,10.5449,479224.05005861,0
+SLRC.US,D,20140423,000000,10.5231,10.576,10.4778,10.4908,535904.04215422,0
+SLRC.US,D,20140424,000000,10.5533,10.5723,10.4361,10.4966,370045.07332705,0
+SLRC.US,D,20140425,000000,10.4842,10.4862,10.3992,10.4286,355820.34038386,0
+SLRC.US,D,20140428,000000,10.4286,10.4729,10.2659,10.2754,704005.29173381,0
+SLRC.US,D,20140429,000000,10.2754,10.4256,10.2754,10.3292,694344.4462655,0
+SLRC.US,D,20140430,000000,10.3292,10.4286,10.2819,10.3652,639650.7764591,0
+SLRC.US,D,20140501,000000,10.3178,10.3992,10.2857,10.3178,580593.12062225,0
+SLRC.US,D,20140502,000000,10.3613,10.4521,10.3178,10.3331,477479.93639789,0
+SLRC.US,D,20140505,000000,10.3292,10.4407,10.2857,10.4286,845513.30312536,0
+SLRC.US,D,20140506,000000,10.349,10.349,10.108,10.1363,1056970.9548767,0
+SLRC.US,D,20140507,000000,10.1194,10.1231,10.0078,10.0806,642769.87360012,0
+SLRC.US,D,20140508,000000,10.1033,10.1627,9.96991,9.99744,529201.52652771,0
+SLRC.US,D,20140509,000000,9.96526,10.0427,9.91614,10.0332,535546.54644935,0
+SLRC.US,D,20140512,000000,9.99923,10.1665,9.99923,10.108,651936.78269512,0
+SLRC.US,D,20140513,000000,10.1194,10.1194,10.0182,10.0625,522066.41994469,0
+SLRC.US,D,20140514,000000,10.0853,10.1421,9.98705,10.055,795957.84081677,0
+SLRC.US,D,20140515,000000,10.0466,10.055,9.91614,9.97368,594556.6067042,0
+SLRC.US,D,20140516,000000,9.93396,10.005,9.89146,10.005,545913.92189059,0
+SLRC.US,D,20140519,000000,9.94634,10.055,9.92267,10.0182,553614.88705971,0
+SLRC.US,D,20140520,000000,10.0182,10.0399,9.85734,9.92267,619219.57962188,0
+SLRC.US,D,20140521,000000,9.94248,9.99259,9.78739,9.8007,767658.56543359,0
+SLRC.US,D,20140522,000000,9.84234,9.90574,9.7666,9.87449,510766.17109606,0
+SLRC.US,D,20140523,000000,9.8989,9.99744,9.82715,9.96991,395700.14970973,0
+SLRC.US,D,20140527,000000,9.95773,10.055,9.89636,9.95773,498705.45061486,0
+SLRC.US,D,20140528,000000,9.97853,9.97853,9.84597,9.96991,586859.87225347,0
+SLRC.US,D,20140529,000000,10.0078,10.1033,9.93782,9.96991,443326.40442754,0
+SLRC.US,D,20140530,000000,9.96991,10.0154,9.83097,9.8641,1391298.1881047,0
+SLRC.US,D,20140602,000000,9.92069,9.92069,9.72307,9.74386,581834.83647289,0
+SLRC.US,D,20140603,000000,9.74969,9.8348,9.73084,9.82715,786234.59225206,0
+SLRC.US,D,20140604,000000,9.84234,9.84234,9.73172,9.7666,487367.12530064,0
+SLRC.US,D,20140605,000000,9.7666,9.8641,9.73084,9.85273,401924.59415696,0
+SLRC.US,D,20140606,000000,9.8989,9.96526,9.8348,9.91614,502046.66047194,0
+SLRC.US,D,20140609,000000,9.94248,9.94248,9.83097,9.8641,417996.03568213,0
+SLRC.US,D,20140610,000000,9.84597,9.91029,9.80539,9.8641,482401.31957765,0
+SLRC.US,D,20140611,000000,9.82715,9.87449,9.79779,9.83852,451314.00076832,0
+SLRC.US,D,20140612,000000,9.85734,9.95189,9.80912,9.94634,561453.35057687,0
+SLRC.US,D,20140613,000000,10.0427,10.0427,9.84234,9.87165,512100.96275151,0
+SLRC.US,D,20140616,000000,9.84234,9.8989,9.80539,9.86773,628539.8522589,0
+SLRC.US,D,20140617,000000,9.83852,9.9406,9.78555,9.84234,782993.86195701,0
+SLRC.US,D,20140618,000000,9.88009,9.95476,9.82529,9.94337,583663.56450165,0
+SLRC.US,D,20140619,000000,9.9708,9.9708,9.86773,9.96526,827643.80627982,0
+SLRC.US,D,20140620,000000,9.97655,10.0313,9.94337,9.96714,1357896.6663301,0
+SLRC.US,D,20140623,000000,9.99843,10.0114,9.92168,9.92931,640878.74247495,0
+SLRC.US,D,20140624,000000,9.94337,10.0154,9.83382,9.83852,1179947.361993,0
+SLRC.US,D,20140625,000000,9.79973,9.99843,9.79973,9.98219,765090.51936427,0
+SLRC.US,D,20140626,000000,9.98219,10.3122,9.98219,10.2299,1456485.0972248,0
+SLRC.US,D,20140627,000000,10.1665,10.349,10.1665,10.3321,14722468.501631,0
+SLRC.US,D,20140630,000000,10.3122,10.3558,10.2101,10.2659,1431022.5185293,0
+SLRC.US,D,20140701,000000,10.3558,10.5203,10.2715,10.3454,1233254.4138435,0
+SLRC.US,D,20140702,000000,10.3727,10.4106,10.3386,10.3613,546726.21982355,0
+SLRC.US,D,20140703,000000,10.3321,10.4096,10.2621,10.2621,412061.39544537,0
+SLRC.US,D,20140707,000000,10.2537,10.279,10.1799,10.2139,694940.97756002,0
+SLRC.US,D,20140708,000000,10.1799,10.1959,10.0702,10.0749,995219.38909812,0
+SLRC.US,D,20140709,000000,10.0995,10.2139,10.09,10.2139,434692.56585103,0
+SLRC.US,D,20140710,000000,10.1637,10.1705,10.0843,10.1194,463632.79507195,0
+SLRC.US,D,20140711,000000,10.1033,10.2224,10.0843,10.1601,539349.9622917,0
+SLRC.US,D,20140714,000000,10.1665,10.2139,10.1363,10.1799,326303.67578083,0
+SLRC.US,D,20140715,000000,10.1855,10.2016,10.1231,10.1524,247538.27595328,0
+SLRC.US,D,20140716,000000,10.2139,10.2139,10.0806,10.09,203747.16746584,0
+SLRC.US,D,20140717,000000,10.0616,10.1665,9.98883,10.006,358091.17848551,0
+SLRC.US,D,20140718,000000,10.0285,10.1524,10.0285,10.0313,551198.08917324,0
+SLRC.US,D,20140721,000000,10.0446,10.1145,9.99457,10.0285,583748.17886966,0
+SLRC.US,D,20140722,000000,10.0154,10.108,9.99457,9.99457,379086.11854965,0
+SLRC.US,D,20140723,000000,9.98883,10.0446,9.9605,9.9605,252265.04608662,0
+SLRC.US,D,20140724,000000,9.96714,9.98883,9.94535,9.96714,248561.05212668,0
+SLRC.US,D,20140725,000000,9.97655,10.0806,9.94822,10.038,426654.20088945,0
+SLRC.US,D,20140728,000000,10.0313,10.0313,9.96714,9.97655,294997.41729425,0
+SLRC.US,D,20140729,000000,9.95476,10.0313,9.89714,9.91227,496390.18997002,0
+SLRC.US,D,20140730,000000,9.92931,9.96526,9.8045,9.83852,495041.64847975,0
+SLRC.US,D,20140731,000000,9.77602,9.78933,9.50667,9.50667,1104445.9614117,0
+SLRC.US,D,20140801,000000,9.50667,9.60214,9.48586,9.55769,909626.66745121,0
+SLRC.US,D,20140804,000000,9.75717,9.87547,9.65987,9.70809,591963.17632449,0
+SLRC.US,D,20140805,000000,9.64089,9.64947,9.33647,9.45277,797396.28507304,0
+SLRC.US,D,20140806,000000,9.40927,9.4471,9.34119,9.4367,645568.49382228,0
+SLRC.US,D,20140807,000000,9.4471,9.56532,9.4471,9.55015,467462.65290429,0
+SLRC.US,D,20140808,000000,9.58706,9.66083,9.48586,9.56532,279207.31854273,0
+SLRC.US,D,20140811,000000,9.60214,9.62867,9.52936,9.54072,265990.55425853,0
+SLRC.US,D,20140812,000000,9.50667,9.58325,9.50098,9.54072,253593.49166448,0
+SLRC.US,D,20140813,000000,9.54444,9.62197,9.4471,9.4471,722743.14353111,0
+SLRC.US,D,20140814,000000,9.4367,9.56054,9.41968,9.55493,420142.06759096,0
+SLRC.US,D,20140815,000000,9.56054,9.61157,9.4471,9.51612,450434.01134093,0
+SLRC.US,D,20140818,000000,9.52936,9.60594,9.50667,9.55493,404063.22230859,0
+SLRC.US,D,20140819,000000,9.54072,9.57475,8.93058,9.49058,350121.56269793,0
+SLRC.US,D,20140820,000000,9.50098,9.52936,9.44237,9.50098,622918.28518381,0
+SLRC.US,D,20140821,000000,9.52936,9.59174,9.46506,9.55015,536776.62782438,0
+SLRC.US,D,20140822,000000,9.55015,9.62867,9.55015,9.60594,390800.97780157,0
+SLRC.US,D,20140825,000000,9.64947,9.65506,9.50667,9.55493,654294.35052401,0
+SLRC.US,D,20140826,000000,9.52273,9.59174,9.52273,9.55493,416190.57660457,0
+SLRC.US,D,20140827,000000,9.58039,9.62197,9.48774,9.59174,558554.25079269,0
+SLRC.US,D,20140828,000000,9.55015,9.6333,9.55015,9.59555,247741.35043652,0
+SLRC.US,D,20140829,000000,9.58706,9.64947,9.57475,9.64947,209445.94515175,0
+SLRC.US,D,20140902,000000,9.64947,9.69856,9.58325,9.58706,247793.17673694,0
+SLRC.US,D,20140903,000000,9.59555,9.64658,9.55493,9.62197,450560.93289297,0
+SLRC.US,D,20140904,000000,9.77145,9.84234,9.63522,9.66083,397625.12658212,0
+SLRC.US,D,20140905,000000,9.67027,9.83382,9.62197,9.73172,614282.3312481,0
+SLRC.US,D,20140908,000000,9.71753,9.75717,9.67498,9.7289,423604.91060206,0
+SLRC.US,D,20140909,000000,9.72228,9.73735,9.62867,9.73735,548704.08067595,0
+SLRC.US,D,20140910,000000,9.74678,9.76009,9.65506,9.70328,503889.13833549,0
+SLRC.US,D,20140911,000000,9.70809,9.76466,9.67498,9.69577,462675.59503376,0
+SLRC.US,D,20140912,000000,9.67872,9.74678,9.6768,9.70809,391567.79551171,0
+SLRC.US,D,20140915,000000,9.74678,9.9605,9.56054,9.68816,1066589.4931611,0
+SLRC.US,D,20140916,000000,9.67498,9.86224,9.67498,9.68816,953785.84843953,0
+SLRC.US,D,20140917,000000,9.67498,9.76563,9.67498,9.73269,310427.9049817,0
+SLRC.US,D,20140918,000000,9.75426,9.78088,9.65602,9.69577,369369.21606253,0
+SLRC.US,D,20140919,000000,9.74222,9.75911,9.5842,9.58516,534186.37048348,0
+SLRC.US,D,20140922,000000,9.55206,9.62675,9.50856,9.51327,256396.34260503,0
+SLRC.US,D,20140923,000000,9.45844,9.52556,9.45844,9.4868,262164.92714458,0
+SLRC.US,D,20140924,000000,9.4868,9.52556,9.47263,9.51327,316965.4225906,0
+SLRC.US,D,20140925,000000,9.51896,9.51896,9.37807,9.4367,259935.33854733,0
+SLRC.US,D,20140926,000000,9.466,9.51327,9.37807,9.43386,241070.565198,0
+SLRC.US,D,20140929,000000,9.34877,9.50288,9.31473,9.39415,512851.91526766,0
+SLRC.US,D,20140930,000000,9.35443,9.42346,9.17764,9.19561,696977.01079043,0
+SLRC.US,D,20141001,000000,9.25989,9.26556,9.07646,9.24478,530543.72194035,0
+SLRC.US,D,20141002,000000,9.25139,9.39794,9.24381,9.3847,519697.21764021,0
+SLRC.US,D,20141003,000000,9.47639,9.50288,9.29961,9.29961,265042.87333674,0
+SLRC.US,D,20141006,000000,9.32608,9.39794,9.30527,9.33552,224239.70971987,0
+SLRC.US,D,20141007,000000,9.26556,9.37618,9.23057,9.26556,393730.75029415,0
+SLRC.US,D,20141008,000000,9.24004,9.29488,9.14171,9.25801,306075.55342683,0
+SLRC.US,D,20141009,000000,9.21168,9.26556,9.1086,9.1228,344216.53748997,0
+SLRC.US,D,20141010,000000,9.1086,9.15777,9.00746,9.02636,308147.54776364,0
+SLRC.US,D,20141013,000000,9.03204,9.08781,8.94657,8.97275,474105.93847321,0
+SLRC.US,D,20141014,000000,8.97096,8.99421,8.87281,8.92027,460233.41283687,0
+SLRC.US,D,20141015,000000,8.82782,8.92027,8.68986,8.7986,641154.7968506,0
+SLRC.US,D,20141016,000000,8.72335,8.98667,8.679,8.97843,388517.44754472,0
+SLRC.US,D,20141017,000000,9.02636,9.1039,8.97096,9.02069,288062.21215568,0
+SLRC.US,D,20141020,000000,9.02069,9.0727,8.93058,9.0727,426374.97347498,0
+SLRC.US,D,20141021,000000,9.1086,9.17764,9.04244,9.15777,300243.50811129,0
+SLRC.US,D,20141022,000000,9.16723,9.19371,9.09443,9.16345,512562.11105722,0
+SLRC.US,D,20141023,000000,9.25139,9.25139,9.07646,9.08781,409055.47002157,0
+SLRC.US,D,20141024,000000,9.1039,9.18331,9.04244,9.08214,239736.83122213,0
+SLRC.US,D,20141027,000000,9.07646,9.1086,9.02069,9.09443,213128.78551969,0
+SLRC.US,D,20141028,000000,9.14645,9.14645,9.03771,9.08781,232815.37591837,0
+SLRC.US,D,20141029,000000,9.1086,9.2164,9.08214,9.19561,195992.2606371,0
+SLRC.US,D,20141030,000000,9.19939,9.19939,9.09916,9.14645,306354.78084131,0
+SLRC.US,D,20141031,000000,9.18331,9.19561,9.06512,9.15306,305550.94434513,0
+SLRC.US,D,20141103,000000,9.13794,9.29204,9.13794,9.23343,368552.68741119,0
+SLRC.US,D,20141104,000000,9.22208,9.30527,9.14171,9.18803,531030.25455646,0
+SLRC.US,D,20141105,000000,9.17764,9.33837,9.17764,9.31473,527404.52888693,0
+SLRC.US,D,20141106,000000,9.27975,9.34499,9.13794,9.2164,827313.81024456,0
+SLRC.US,D,20141107,000000,9.15777,9.27975,9.13794,9.2703,1150065.7979279,0
+SLRC.US,D,20141110,000000,9.27975,9.33552,9.19939,9.32608,485342.72654584,0
+SLRC.US,D,20141111,000000,9.29298,9.34877,9.2703,9.3289,217843.92117741,0
+SLRC.US,D,20141112,000000,9.28732,9.28732,9.08781,9.22208,642034.78627798,0
+SLRC.US,D,20141113,000000,9.19939,9.22208,9.00556,9.00746,1155632.3656637,0
+SLRC.US,D,20141114,000000,9.0311,9.1086,8.99896,9.08781,693868.49044542,0
+SLRC.US,D,20141117,000000,9.03204,9.19939,9.02636,9.12753,461961.66130362,0
+SLRC.US,D,20141118,000000,9.1228,9.2268,9.1228,9.14171,286138.29296289,0
+SLRC.US,D,20141119,000000,9.16345,9.17764,9.08781,9.14645,244310.23781345,0
+SLRC.US,D,20141120,000000,9.13319,9.14645,9.06512,9.1105,397181.95882964,0
+SLRC.US,D,20141121,000000,9.17197,9.19939,9.08214,9.09443,224829.8949368,0
+SLRC.US,D,20141124,000000,9.08781,9.16817,9.04244,9.09443,339715.05311147,0
+SLRC.US,D,20141125,000000,9.09443,9.11713,9.06985,9.09443,186467.85583722,0
+SLRC.US,D,20141126,000000,9.06512,9.1228,9.03771,9.08781,260040.04882774,0
+SLRC.US,D,20141128,000000,9.07646,9.11713,9.03771,9.04812,160611.82033052,0
+SLRC.US,D,20141201,000000,8.99896,9.08781,8.99896,9.03204,670603.76995922,0
+SLRC.US,D,20141202,000000,9.04244,9.16723,9.00746,9.16723,581633.87734884,0
+SLRC.US,D,20141203,000000,9.16723,9.19939,9.06985,9.18331,450373.72360372,0
+SLRC.US,D,20141204,000000,9.18331,9.20694,9.1039,9.16345,609038.35579027,0
+SLRC.US,D,20141205,000000,9.16345,9.19939,9.1039,9.1039,317057.44071581,0
+SLRC.US,D,20141208,000000,9.05946,9.05946,8.85721,8.87557,615442.60576953,0
+SLRC.US,D,20141209,000000,8.80314,8.90307,8.68986,8.89118,691050.83199046,0
+SLRC.US,D,20141210,000000,8.90856,9.0311,8.77836,8.7986,581279.55468278,0
+SLRC.US,D,20141211,000000,8.82337,8.86279,8.71426,8.74907,747377.55909958,0
+SLRC.US,D,20141212,000000,8.73809,8.85721,8.65574,8.67002,1072238.5599057,0
+SLRC.US,D,20141215,000000,8.68986,8.78301,8.61632,8.67446,931504.76998153,0
+SLRC.US,D,20141216,000000,8.67446,8.75908,8.66377,8.679,708128.12681543,0
+SLRC.US,D,20141217,000000,8.679,8.87197,8.66377,8.80958,597114.0759775,0
+SLRC.US,D,20141218,000000,8.91555,9.0727,8.77478,9.03204,703405.5874005,0
+SLRC.US,D,20141219,000000,9.06985,9.14265,8.97463,9.11713,512005.7715875,0
+SLRC.US,D,20141222,000000,9.13319,9.14265,9.03582,9.1105,587130.63823114,0
+SLRC.US,D,20141223,000000,9.14265,9.18992,9.03582,9.0812,401916.13272016,0
+SLRC.US,D,20141224,000000,9.12848,9.17858,9.03582,9.0727,142735.97740738,0
+SLRC.US,D,20141226,000000,9.06985,9.1086,9.02353,9.06985,244443.50544307,0
+SLRC.US,D,20141229,000000,9.05378,9.06985,8.98949,9.02353,419947.45454451,0
+SLRC.US,D,20141230,000000,9.00084,9.12375,8.97749,9.1105,550971.74573881,0
+SLRC.US,D,20141231,000000,9.09916,9.14833,9.03959,9.0727,537680.94388258,0
+SLRC.US,D,20150102,000000,9.0727,9.16817,8.97463,9.1039,426169.78363254,0
+SLRC.US,D,20150105,000000,9.13319,9.20885,9.02353,9.20222,638318.10016285,0
+SLRC.US,D,20150106,000000,9.24381,9.29488,9.14833,9.20222,769072.68305907,0
+SLRC.US,D,20150107,000000,9.20222,9.27408,9.1644,9.21829,314196.41739723,0
+SLRC.US,D,20150108,000000,9.27408,9.37618,9.21545,9.34213,399391.45151445,0
+SLRC.US,D,20150109,000000,9.37618,9.4055,9.27786,9.37997,307833.41692237,0
+SLRC.US,D,20150112,000000,9.4055,9.42062,9.34213,9.42062,190638.28650084,0
+SLRC.US,D,20150113,000000,9.4641,9.49058,9.34213,9.38941,294438.96246534,0
+SLRC.US,D,20150114,000000,9.3554,9.44521,9.34213,9.36389,438562.6155082,0
+SLRC.US,D,20150115,000000,9.36011,9.44521,9.32323,9.36957,406395.40582705,0
+SLRC.US,D,20150116,000000,9.38941,9.47639,9.37618,9.47639,306735.54549736,0
+SLRC.US,D,20150120,000000,9.52462,9.52462,9.42062,9.49437,315986.0112808,0
+SLRC.US,D,20150121,000000,9.51896,9.51896,9.38565,9.46128,363208.23239131,0
+SLRC.US,D,20150122,000000,9.46128,9.51896,9.40833,9.51896,350830.20803008,0
+SLRC.US,D,20150123,000000,9.51896,9.51896,9.38565,9.49437,357073.69071011,0
+SLRC.US,D,20150126,000000,9.53125,9.53125,9.36389,9.43008,434915.73624669,0
+SLRC.US,D,20150127,000000,9.37997,9.4641,9.32608,9.36389,205920.69904426,0
+SLRC.US,D,20150128,000000,9.4055,9.4055,9.25895,9.31946,244601.0997035,0
+SLRC.US,D,20150129,000000,9.33931,9.36957,9.23343,9.3554,328570.28316407,0
+SLRC.US,D,20150130,000000,9.33931,9.33931,9.21829,9.30906,300145.14390847,0
+SLRC.US,D,20150202,000000,9.31473,9.36011,9.23815,9.30906,331781.39843032,0
+SLRC.US,D,20150203,000000,9.30906,9.67776,9.30433,9.66835,481300.27511385,0
+SLRC.US,D,20150204,000000,9.64185,9.69769,9.58706,9.64185,225728.92259697,0
+SLRC.US,D,20150205,000000,9.69769,9.71947,9.61348,9.69385,252292.54575621,0
+SLRC.US,D,20150206,000000,9.74222,9.90376,9.73833,9.80735,256873.35610472,0
+SLRC.US,D,20150209,000000,9.82441,9.85273,9.73172,9.77418,147134.86686466,0
+SLRC.US,D,20150210,000000,9.74775,9.81676,9.67305,9.68067,97860.747329724,0
+SLRC.US,D,20150211,000000,9.62963,9.67305,9.45087,9.62771,295157.12691388,0
+SLRC.US,D,20150212,000000,9.64658,9.70144,9.62963,9.68067,125974.92878288,0
+SLRC.US,D,20150213,000000,9.69769,9.75426,9.67123,9.69385,125720.02799922,0
+SLRC.US,D,20150217,000000,9.69385,9.86969,9.6513,9.85832,215989.80883825,0
+SLRC.US,D,20150218,000000,9.86969,9.86969,9.70713,9.78933,218832.85160361,0
+SLRC.US,D,20150219,000000,9.81676,9.9198,9.77797,9.88851,195552.2659234,0
+SLRC.US,D,20150220,000000,9.92267,9.92931,9.80167,9.8641,149545.31867352,0
+SLRC.US,D,20150223,000000,9.77797,9.8944,9.75911,9.83852,191094.14640854,0
+SLRC.US,D,20150224,000000,9.87547,9.91515,9.85273,9.8944,222038.67847184,0
+SLRC.US,D,20150225,000000,9.92931,9.94822,9.81872,9.89802,241495.75239729,0
+SLRC.US,D,20150226,000000,9.89802,10.0078,9.79496,9.9916,679150.87880851,0
+SLRC.US,D,20150227,000000,10.0268,10.1741,10.0078,10.1353,1175454.3390512,0
+SLRC.US,D,20150302,000000,10.1741,10.3944,10.1213,10.1429,630664.73057574,0
+SLRC.US,D,20150303,000000,10.1665,10.3056,10.1506,10.3056,336476.43817564,0
+SLRC.US,D,20150304,000000,10.2782,10.2885,10.1695,10.1741,333295.9956178,0
+SLRC.US,D,20150305,000000,10.1581,10.2782,10.1042,10.1627,380940.23088882,0
+SLRC.US,D,20150306,000000,10.1627,10.2062,10.1004,10.1695,322581.70126769,0
+SLRC.US,D,20150309,000000,10.2025,10.2319,10.1506,10.1741,280690.18534223,0
+SLRC.US,D,20150310,000000,10.1353,10.1665,10.0749,10.1411,239994.90504459,0
+SLRC.US,D,20150311,000000,10.1411,10.1627,9.99923,10.0268,440095.1932489,0
+SLRC.US,D,20150312,000000,10.0268,10.2111,10.0078,10.1864,517512.0515862,0
+SLRC.US,D,20150313,000000,10.1741,10.2025,10.0749,10.1741,379748.22597939,0
+SLRC.US,D,20150316,000000,10.2423,10.2423,10.0645,10.1042,381134.84393526,0
+SLRC.US,D,20150317,000000,10.1259,10.229,10.0806,10.1353,337354.31224381,0
+SLRC.US,D,20150318,000000,10.1515,10.2442,10.1259,10.2035,480931.14493337,0
+SLRC.US,D,20150319,000000,10.1715,10.2035,10.1042,10.1213,182293.19445519,0
+SLRC.US,D,20150320,000000,10.2035,10.298,10.1637,10.2641,344162.59583036,0
+SLRC.US,D,20150323,000000,10.2866,10.4048,10.2839,10.3821,241239.79393403,0
+SLRC.US,D,20150324,000000,10.3708,10.4397,10.3341,10.4286,212647.54130158,0
+SLRC.US,D,20150325,000000,10.4813,10.4813,10.348,10.4048,216340.95846552,0
+SLRC.US,D,20150326,000000,10.387,10.4699,10.387,10.4397,239494.62259368,0
+SLRC.US,D,20150327,000000,10.4162,10.4397,10.3585,10.4342,190464.82704641,0
+SLRC.US,D,20150330,000000,10.4813,10.5163,10.4342,10.4758,367896.92605903,0
+SLRC.US,D,20150331,000000,10.4342,10.4901,10.3671,10.4048,602779.00791623,0
+SLRC.US,D,20150401,000000,10.387,10.4446,10.298,10.3784,289880.36338845,0
+SLRC.US,D,20150402,000000,10.387,10.5723,10.387,10.5315,289880.36338845,0
+SLRC.US,D,20150406,000000,10.4901,10.6782,10.4901,10.6241,235016.40716641,0
+SLRC.US,D,20150407,000000,10.5938,10.6704,10.5903,10.5987,192308.36258958,0
+SLRC.US,D,20150408,000000,10.5769,10.6042,10.5241,10.5315,126655.01676581,0
+SLRC.US,D,20150409,000000,10.5109,10.6146,10.5079,10.5903,231454.14227291,0
+SLRC.US,D,20150410,000000,10.5675,10.6081,10.5315,10.5579,118675.88186183,0
+SLRC.US,D,20150413,000000,10.5079,10.5579,10.4615,10.4901,184630.66637167,0
+SLRC.US,D,20150414,000000,10.4492,10.5109,10.4492,10.4862,163225.34662263,0
+SLRC.US,D,20150415,000000,10.5005,10.5079,10.387,10.4699,286189.06158372,0
+SLRC.US,D,20150416,000000,10.4492,10.4699,10.348,10.4002,263878.36809691,0
+SLRC.US,D,20150417,000000,10.3341,10.387,10.3113,10.348,138325.45347451,0
+SLRC.US,D,20150420,000000,10.3341,10.4124,10.2904,10.4002,173030.03651657,0
+SLRC.US,D,20150421,000000,10.4002,10.4124,10.3292,10.3708,115061.79066792,0
+SLRC.US,D,20150422,000000,10.387,10.387,10.2839,10.3708,203691.11044702,0
+SLRC.US,D,20150423,000000,10.3954,10.4286,10.3652,10.4247,198440.78891159,0
+SLRC.US,D,20150424,000000,10.4086,10.4342,10.3671,10.4286,152926.7203554,0
+SLRC.US,D,20150427,000000,10.4492,10.4492,10.2442,10.3217,287353.56682354,0
+SLRC.US,D,20150428,000000,10.3038,10.3671,10.2555,10.3415,294912.80292624,0
+SLRC.US,D,20150429,000000,10.2839,10.3821,10.1922,10.2092,230156.36940345,0
+SLRC.US,D,20150430,000000,10.1809,10.2166,10.1004,10.1591,403110.2529888,0
+SLRC.US,D,20150501,000000,10.1421,10.2442,10.1317,10.1515,267119.09839193,0
+SLRC.US,D,20150504,000000,10.1515,10.2233,10.0749,10.1213,314590.93188812,0
+SLRC.US,D,20150505,000000,10.0702,10.1004,10.0174,10.1004,593381.52466837,0
+SLRC.US,D,20150506,000000,10.09,10.09,9.62867,9.67402,1249206.3375738,0
+SLRC.US,D,20150507,000000,9.60594,9.62387,9.51706,9.61157,714319.78319504,0
+SLRC.US,D,20150508,000000,9.64754,9.70425,9.60594,9.63811,275679.95707603,0
+SLRC.US,D,20150511,000000,9.63811,9.72599,9.63811,9.67872,202136.32143472,0
+SLRC.US,D,20150512,000000,9.67402,9.74027,9.61729,9.64754,342229.15752118,0
+SLRC.US,D,20150513,000000,9.51612,9.68912,9.51612,9.59079,321400.27315427,0
+SLRC.US,D,20150514,000000,9.60594,9.65226,9.58611,9.62387,127038.95446068,0
+SLRC.US,D,20150515,000000,9.62963,9.70425,9.61157,9.67872,179815.0511519,0
+SLRC.US,D,20150518,000000,9.67027,9.76466,9.63811,9.74027,168309.61246083,0
+SLRC.US,D,20150519,000000,9.7562,9.77418,9.67402,9.75164,332937.44223333,0
+SLRC.US,D,20150520,000000,9.77243,9.79876,9.70425,9.77699,424118.94288775,0
+SLRC.US,D,20150521,000000,9.78739,9.87067,9.75164,9.85832,273733.82661164,0
+SLRC.US,D,20150522,000000,9.84234,9.93495,9.8101,9.89538,249997.38102376,0
+SLRC.US,D,20150526,000000,9.84234,9.94535,9.8007,9.88851,258029.39990776,0
+SLRC.US,D,20150527,000000,9.88204,9.90574,9.8101,9.82911,319845.48414195,0
+SLRC.US,D,20150528,000000,9.81676,9.89538,9.81304,9.87911,273581.52074923,0
+SLRC.US,D,20150529,000000,9.85832,9.89538,9.79322,9.82911,259141.02116757,0
+SLRC.US,D,20150601,000000,9.8641,9.87067,9.72599,9.77243,301023.01797664,0
+SLRC.US,D,20150602,000000,9.7562,9.8641,9.74483,9.85832,387671.30386456,0
+SLRC.US,D,20150603,000000,9.89538,9.97942,9.89538,9.94535,460114.95272165,0
+SLRC.US,D,20150604,000000,9.89538,9.93495,9.8007,9.84234,373536.47368736,0
+SLRC.US,D,20150605,000000,9.8007,9.8641,9.79322,9.82343,201944.88142707,0
+SLRC.US,D,20150608,000000,9.85832,9.85832,9.69577,9.78088,351550.48783781,0
+SLRC.US,D,20150609,000000,9.8007,9.84234,9.70991,9.78739,477779.25972473,0
+SLRC.US,D,20150610,000000,9.78739,9.83852,9.74027,9.76466,458708.23885338,0
+SLRC.US,D,20150611,000000,9.76466,9.77243,9.70425,9.7562,178929.77332654,0
+SLRC.US,D,20150612,000000,9.71367,9.74483,9.67402,9.72599,179568.61180506,0
+SLRC.US,D,20150615,000000,9.64369,9.68249,9.56341,9.62963,318475.78905968,0
+SLRC.US,D,20150616,000000,9.63811,9.64754,9.57754,9.59555,352141.73073434,0
+SLRC.US,D,20150617,000000,9.60118,9.64754,9.57754,9.61157,250969.38857636,0
+SLRC.US,D,20150618,000000,9.60594,9.66458,9.58611,9.65987,415176.26186799,0
+SLRC.US,D,20150619,000000,9.64369,9.71367,9.63811,9.70425,533069.46082566,0
+SLRC.US,D,20150622,000000,9.70425,9.72599,9.63811,9.67027,598245.79314974,0
+SLRC.US,D,20150623,000000,9.67027,9.77797,9.66458,9.71947,389637.53024134,0
+SLRC.US,D,20150624,000000,9.67027,9.72792,9.66458,9.69952,276666.77214302,0
+SLRC.US,D,20150625,000000,9.68345,9.69008,9.63715,9.65226,271531.73768402,0
+SLRC.US,D,20150626,000000,9.64658,9.67027,9.5492,9.5823,431100.68592873,0
+SLRC.US,D,20150629,000000,9.5823,9.69008,9.46316,9.54358,697297.48770929,0
+SLRC.US,D,20150630,000000,9.57571,9.5842,9.41117,9.45277,519588.2766414,0
+SLRC.US,D,20150701,000000,9.83186,9.83186,9.40644,9.4679,517544.83965379,0
+SLRC.US,D,20150702,000000,9.47451,9.73084,9.46316,9.65987,466703.23895135,0
+SLRC.US,D,20150706,000000,9.63715,9.65987,9.51706,9.5615,280482.88014058,0
+SLRC.US,D,20150707,000000,9.5823,9.62197,9.42724,9.57571,227926.7808062,0
+SLRC.US,D,20150708,000000,9.49058,9.55769,9.45939,9.49058,418338.72387261,0
+SLRC.US,D,20150709,000000,9.54358,9.61634,9.47925,9.50572,233258.54367085,0
+SLRC.US,D,20150710,000000,9.54358,9.59364,9.49058,9.54358,238015.9865126,0
+SLRC.US,D,20150713,000000,9.47925,9.55769,9.46316,9.55769,362357.85799274,0
+SLRC.US,D,20150714,000000,9.56618,9.56618,9.48492,9.5615,346068.53446994,0
+SLRC.US,D,20150715,000000,9.5615,9.59364,9.54168,9.58888,183040.97393254,0
+SLRC.US,D,20150716,000000,9.58888,9.64658,9.55398,9.62963,223740.48494859,0
+SLRC.US,D,20150717,000000,9.65987,9.65987,9.57571,9.58888,133096.28553108,0
+SLRC.US,D,20150720,000000,9.56618,9.5823,9.45277,9.45277,275341.49960397,0
+SLRC.US,D,20150721,000000,9.42724,9.49342,9.37902,9.49058,174040.12053477,0
+SLRC.US,D,20150722,000000,9.45939,9.50572,9.4471,9.48492,397200.99706244,0
+SLRC.US,D,20150723,000000,9.52556,9.57571,9.40076,9.41117,337795.3646371,0
+SLRC.US,D,20150724,000000,9.42252,9.42252,9.23625,9.26462,329033.54682896,0
+SLRC.US,D,20150727,000000,9.21262,9.26462,9.11618,9.24287,515262.36707656,0
+SLRC.US,D,20150728,000000,9.24854,9.34688,9.22208,9.29204,209643.73123698,0
+SLRC.US,D,20150729,000000,9.29204,9.47925,9.29204,9.45277,239734.71586294,0
+SLRC.US,D,20150730,000000,9.40644,9.50004,9.3847,9.3847,192508.26403401,0
+SLRC.US,D,20150731,000000,9.34688,9.45277,9.32323,9.3327,206026.46700428,0
+SLRC.US,D,20150803,000000,9.30055,9.33647,9.26462,9.3119,334761.93954369,0
+SLRC.US,D,20150804,000000,9.28732,9.3847,9.27881,9.34119,280862.58711706,0
+SLRC.US,D,20150805,000000,9.28732,9.56618,9.28732,9.45277,333603.78038147,0
+SLRC.US,D,20150806,000000,9.49058,9.60499,9.45277,9.5842,305499.11804473,0
+SLRC.US,D,20150807,000000,9.5842,9.74222,9.55398,9.65987,323132.75233941,0
+SLRC.US,D,20150810,000000,9.7156,9.87813,9.68345,9.78282,293049.17147066,0
+SLRC.US,D,20150811,000000,9.74222,9.77797,9.67402,9.73084,194376.12620798,0
+SLRC.US,D,20150812,000000,9.66458,9.67027,9.48492,9.56618,386729.96902037,0
+SLRC.US,D,20150813,000000,9.51896,9.60499,9.51233,9.58888,197455.03152418,0
+SLRC.US,D,20150814,000000,9.53976,9.75329,9.53976,9.64658,338366.51162122,0
+SLRC.US,D,20150817,000000,9.58888,9.67402,9.58888,9.63715,167373.56601466,0
+SLRC.US,D,20150818,000000,9.63715,9.68345,9.63715,9.65226,153664.98071635,0
+SLRC.US,D,20150819,000000,9.63715,9.67027,9.53219,9.59841,186981.88812293,0
+SLRC.US,D,20150820,000000,9.57571,9.59364,9.51233,9.51233,244490.04334548,0
+SLRC.US,D,20150821,000000,9.50572,9.55769,9.40076,9.47925,335127.89668537,0
+SLRC.US,D,20150824,000000,9.16817,9.53976,9.06135,9.10956,695529.04741774,0
+SLRC.US,D,20150825,000000,9.09537,9.34688,9.06135,9.10294,466518.14502132,0
+SLRC.US,D,20150826,000000,9.14833,9.26462,8.99611,9.08404,623227.12762706,0
+SLRC.US,D,20150827,000000,9.10956,9.30055,9.10956,9.15968,485174.5554894,0
+SLRC.US,D,20150828,000000,9.13319,9.1644,9.05568,9.12753,678255.02418712,0
+SLRC.US,D,20150831,000000,9.13319,9.3119,9.08404,9.30055,246394.92430545,0
+SLRC.US,D,20150901,000000,9.15968,9.23625,9.13794,9.14265,216123.07646788,0
+SLRC.US,D,20150902,000000,9.21262,9.21262,9.02353,9.06607,262576.36450905,0
+SLRC.US,D,20150903,000000,9.09161,9.15306,9.06135,9.08404,190220.50305876,0
+SLRC.US,D,20150904,000000,9.04812,9.1644,9.04812,9.05568,216501.72576475,0
+SLRC.US,D,20150908,000000,9.14833,9.14833,9.06135,9.0708,196696.67525083,0
+SLRC.US,D,20150909,000000,9.12753,9.15306,8.99611,9.01125,387489.38297331,0
+SLRC.US,D,20150910,000000,9.01125,9.0708,8.99611,9.00556,252458.60145344,0
+SLRC.US,D,20150911,000000,8.97938,9.05568,8.9165,8.92869,392826.43423598,0
+SLRC.US,D,20150914,000000,8.93247,8.95308,8.87103,8.94931,377018.35493125,0
+SLRC.US,D,20150915,000000,8.9165,8.96432,8.90307,8.92869,155568.80399672,0
+SLRC.US,D,20150916,000000,8.90771,8.98761,8.90771,8.94931,169277.38929502,0
+SLRC.US,D,20150917,000000,8.94931,8.97938,8.90307,8.93247,273059.02702672,0
+SLRC.US,D,20150918,000000,8.92869,8.939,8.80682,8.82422,471467.0278707,0
+SLRC.US,D,20150921,000000,8.84719,8.87472,8.72335,8.82422,504408.4590192,0
+SLRC.US,D,20150922,000000,8.78574,8.88746,8.78574,8.86819,370644.77766038,0
+SLRC.US,D,20150923,000000,8.86819,8.96907,8.83982,8.86184,242601.0275795,0
+SLRC.US,D,20150924,000000,8.86819,8.88104,8.80682,8.80958,356710.90660723,0
+SLRC.US,D,20150925,000000,8.82876,8.90486,8.78574,8.79575,287927.88684644,0
+SLRC.US,D,20150928,000000,8.72523,8.72523,8.57407,8.60639,565051.57657677,0
+SLRC.US,D,20150929,000000,8.60639,8.6566,8.23237,8.28039,963792.5551371,0
+SLRC.US,D,20150930,000000,8.46221,8.6566,8.4465,8.50966,726604.73175148,0
+SLRC.US,D,20151001,000000,8.52565,8.89296,8.51667,8.87197,529015.37491806,0
+SLRC.US,D,20151002,000000,8.99138,8.99138,8.60375,8.76371,593704.11694644,0
+SLRC.US,D,20151005,000000,8.83888,8.88104,8.76371,8.77108,568141.058689,0
+SLRC.US,D,20151006,000000,8.75823,8.82422,8.70858,8.75274,467486.97953509,0
+SLRC.US,D,20151007,000000,8.77108,8.97275,8.77108,8.95688,490725.2580313,0
+SLRC.US,D,20151008,000000,8.99138,9.19087,8.97275,9.15117,663038.18777892,0
+SLRC.US,D,20151009,000000,9.17292,9.23153,8.99515,8.99896,304287.01722288,0
+SLRC.US,D,20151012,000000,8.98572,8.99138,8.90034,8.93058,276367.44881617,0
+SLRC.US,D,20151013,000000,8.88104,8.94088,8.88104,8.93058,709688.20422573,0
+SLRC.US,D,20151014,000000,8.93618,9.02258,8.92492,8.95213,186438.24080841,0
+SLRC.US,D,20151015,000000,8.94088,9.09255,8.90486,9.07364,434401.70396098,0
+SLRC.US,D,20151016,000000,9.09255,9.25421,9.06229,9.19087,375475.20039454,0
+SLRC.US,D,20151019,000000,9.18331,9.26839,9.16817,9.18331,176717.10760289,0
+SLRC.US,D,20151020,000000,9.19371,9.3554,9.19371,9.31379,231285.97121647,0
+SLRC.US,D,20151021,000000,9.29676,9.44142,9.26839,9.28826,357635.31857781,0
+SLRC.US,D,20151022,000000,9.3289,9.43103,9.29204,9.33837,222870.0146376,0
+SLRC.US,D,20151023,000000,9.33837,9.42062,9.33837,9.40927,172126.77813799,0
+SLRC.US,D,20151026,000000,9.40927,9.50098,9.3724,9.42062,309491.85853552,0
+SLRC.US,D,20151027,000000,9.3554,9.39415,9.28826,9.28826,495926.92630512,0
+SLRC.US,D,20151028,000000,9.26462,9.4036,9.23153,9.39794,289785.17222442,0
+SLRC.US,D,20151029,000000,9.4036,9.414,9.29676,9.30623,244619.08025669,0
+SLRC.US,D,20151030,000000,9.34972,9.34972,9.26462,9.31379,346484.20255282,0
+SLRC.US,D,20151102,000000,9.31379,9.43103,9.31379,9.414,337774.2110451,0
+SLRC.US,D,20151103,000000,9.414,9.51706,9.414,9.49058,189411.3781646,0
+SLRC.US,D,20151104,000000,9.47925,9.81676,9.47925,9.70521,481718.05855593,0
+SLRC.US,D,20151105,000000,9.62578,9.71947,9.62101,9.63426,190897.41800289,0
+SLRC.US,D,20151106,000000,9.62867,9.77991,9.56341,9.76951,301124.55521824,0
+SLRC.US,D,20151109,000000,9.80735,9.80735,9.64562,9.69577,325714.54824351,0
+SLRC.US,D,20151110,000000,9.7156,9.79322,9.50098,9.52652,281049.7964063,0
+SLRC.US,D,20151111,000000,9.55015,9.56341,9.34309,9.4471,385143.44962006,0
+SLRC.US,D,20151112,000000,9.3724,9.42062,9.28826,9.39415,231046.93562682,0
+SLRC.US,D,20151113,000000,9.36011,9.42062,9.31379,9.37712,184951.14329052,0
+SLRC.US,D,20151116,000000,9.3289,9.58706,9.29676,9.52085,348341.48793079,0
+SLRC.US,D,20151117,000000,9.57754,9.68912,9.50667,9.53314,217296.0431445,0
+SLRC.US,D,20151118,000000,9.53314,9.73735,9.4679,9.55015,351687.98618584,0
+SLRC.US,D,20151119,000000,9.61348,9.61348,9.44142,9.54072,197961.6600527,0
+SLRC.US,D,20151120,000000,9.55015,9.57754,9.45277,9.53314,251868.41623653,0
+SLRC.US,D,20151123,000000,9.56999,9.7156,9.47451,9.67402,352056.05868671,0
+SLRC.US,D,20151124,000000,9.62867,9.73735,9.54072,9.68249,345369.4082542,0
+SLRC.US,D,20151125,000000,9.69952,9.69952,9.62101,9.6513,177330.56177102,0
+SLRC.US,D,20151127,000000,9.71088,9.71947,9.60881,9.69952,106691.31431186,0
+SLRC.US,D,20151130,000000,9.69577,9.79322,9.65795,9.79322,362466.79899157,0
+SLRC.US,D,20151201,000000,9.81676,9.8395,9.66931,9.77991,324156.58619241,0
+SLRC.US,D,20151202,000000,9.77991,9.84421,9.66266,9.7156,372197.45131348,0
+SLRC.US,D,20151203,000000,9.71947,9.73735,9.52085,9.58325,381608.68439616,0
+SLRC.US,D,20151204,000000,9.61348,9.66266,9.57754,9.60881,254844.72663152,0
+SLRC.US,D,20151207,000000,9.57754,9.60309,9.31379,9.38186,589237.53599475,0
+SLRC.US,D,20151208,000000,9.29204,9.34309,9.21074,9.31379,368547.39901317,0
+SLRC.US,D,20151209,000000,9.33837,9.39415,9.25895,9.33458,356517.35124041,0
+SLRC.US,D,20151210,000000,9.36011,9.38753,9.23153,9.23153,186994.58027812,0
+SLRC.US,D,20151211,000000,9.19845,9.23153,8.95688,9.04812,483100.44579339,0
+SLRC.US,D,20151214,000000,9.09728,9.1039,8.63409,8.66199,685999.35421986,0
+SLRC.US,D,20151215,000000,8.8334,9.04717,8.75001,8.97369,494844.92007411,0
+SLRC.US,D,20151216,000000,9.02163,9.07364,8.82782,9.02824,336245.8640228,0
+SLRC.US,D,20151217,000000,9.04717,9.26745,8.90034,9.01407,463126.16654345,0
+SLRC.US,D,20151218,000000,9.02824,9.11145,8.89296,8.89296,289658.25067241,0
+SLRC.US,D,20151221,000000,8.90856,9.25895,8.90856,9.18615,545058.25909402,0
+SLRC.US,D,20151222,000000,9.19939,9.24572,9.07932,9.09728,242687.75730673,0
+SLRC.US,D,20151223,000000,9.18046,9.32513,9.02163,9.27881,203739.76370863,0
+SLRC.US,D,20151224,000000,9.26745,9.36107,9.20791,9.35161,75416.786213292,0
+SLRC.US,D,20151228,000000,9.34404,9.35161,9.13131,9.14171,237928.19910578,0
+SLRC.US,D,20151229,000000,9.22869,9.32513,9.1644,9.21451,144675.76179416,0
+SLRC.US,D,20151230,000000,9.15306,9.30623,9.05378,9.1039,299323.32685911,0
+SLRC.US,D,20151231,000000,9.07932,9.21829,9.06041,9.06607,240919.31701517,0
+SLRC.US,D,20160104,000000,8.88104,9.11145,8.8609,9.11145,329195.37180781,0
+SLRC.US,D,20160105,000000,9.14171,9.51706,9.06041,9.38941,348414.4678232,0
+SLRC.US,D,20160106,000000,9.51706,9.59746,9.26273,9.42913,384558.55280113,0
+SLRC.US,D,20160107,000000,9.33931,9.33931,9.1644,9.1644,258379.49185543,0
+SLRC.US,D,20160108,000000,9.19371,9.23343,8.90034,8.91461,222755.78524078,0
+SLRC.US,D,20160111,000000,8.91933,9.02824,8.78301,8.88746,389716.85621136,0
+SLRC.US,D,20160112,000000,8.91461,8.99232,8.80958,8.90486,206757.32360803,0
+SLRC.US,D,20160113,000000,8.90034,8.9719,8.51136,8.66642,301812.04695841,0
+SLRC.US,D,20160114,000000,8.67182,8.80588,8.52924,8.60545,706898.04544039,0
+SLRC.US,D,20160115,000000,8.5839,8.77194,8.51136,8.74536,270847.4189827,0
+SLRC.US,D,20160119,000000,8.80588,8.83888,8.67815,8.73346,255941.54037694,0
+SLRC.US,D,20160120,000000,8.68986,8.80958,8.3027,8.64496,490787.66112771,0
+SLRC.US,D,20160121,000000,8.68986,8.88104,8.66199,8.76003,246264.82971463,0
+SLRC.US,D,20160122,000000,8.89296,9.06041,8.82782,8.98949,101828.10351011,0
+SLRC.US,D,20160125,000000,8.90034,8.99706,8.80958,8.81505,124424.37048897,0
+SLRC.US,D,20160126,000000,8.77194,9.00178,8.77194,8.91461,202246.32011314,0
+SLRC.US,D,20160127,000000,8.85448,9.00934,8.80958,8.93806,124612.63745782,0
+SLRC.US,D,20160128,000000,8.97369,9.04717,8.68986,9.00178,239467.12292408,0
+SLRC.US,D,20160129,000000,9.02824,9.06041,8.89296,8.94931,509020.99975573,0
+SLRC.US,D,20160201,000000,8.86819,9.10105,8.8334,9.01407,212371.48692595,0
+SLRC.US,D,20160202,000000,8.90034,8.94931,8.80958,8.90856,150575.49860413,0
+SLRC.US,D,20160203,000000,8.98949,9.0188,8.79945,8.94931,124188.50793813,0
+SLRC.US,D,20160204,000000,8.90034,9.0065,8.84719,8.91933,210546.98961557,0
+SLRC.US,D,20160205,000000,8.93806,9.1748,8.88746,9.1644,187079.19464614,0
+SLRC.US,D,20160208,000000,9.1039,9.21451,8.99232,9.15306,503879.61921909,0
+SLRC.US,D,20160209,000000,9.1086,9.20791,8.72335,9.08593,420081.77985374,0
+SLRC.US,D,20160210,000000,9.08593,9.15306,8.99232,9.00178,361292.77463535,0
+SLRC.US,D,20160211,000000,8.88104,8.9719,8.83614,8.89296,381221.57366247,0
+SLRC.US,D,20160212,000000,8.96432,9.06041,8.78849,8.91461,190949.2443033,0
+SLRC.US,D,20160216,000000,8.93806,9.14171,8.93806,9.06607,180778.5972677,0
+SLRC.US,D,20160217,000000,9.07364,9.25327,9.0311,9.09255,211099.09836688,0
+SLRC.US,D,20160218,000000,9.11902,9.21074,8.94931,9.04054,166219.63757082,0
+SLRC.US,D,20160219,000000,8.95876,9.04054,8.89665,8.96432,150472.90368291,0
+SLRC.US,D,20160222,000000,8.99232,9.03582,8.93806,8.96432,162728.23721054,0
+SLRC.US,D,20160223,000000,8.93806,9.07364,8.89296,8.94184,119320.00873837,0
+SLRC.US,D,20160224,000000,8.88104,9.03582,8.79945,8.9719,119077.8001099,0
+SLRC.US,D,20160225,000000,9.06607,9.31756,8.81505,9.25327,299135.05989027,0
+SLRC.US,D,20160226,000000,9.26745,9.43386,9.25327,9.29582,187452.55554502,0
+SLRC.US,D,20160229,000000,9.27408,9.58325,9.23343,9.51706,364178.1245847,0
+SLRC.US,D,20160301,000000,9.54072,9.59746,9.45655,9.51706,187669.37986307,0
+SLRC.US,D,20160302,000000,9.51706,9.55674,9.4367,9.52652,201645.55810022,0
+SLRC.US,D,20160303,000000,9.57849,9.70328,9.466,9.67123,160804.31801774,0
+SLRC.US,D,20160304,000000,9.69481,9.81872,9.58325,9.62771,205720.79759981,0
+SLRC.US,D,20160307,000000,9.59746,9.82813,9.59746,9.71464,146178.72450607,0
+SLRC.US,D,20160308,000000,9.65506,9.68634,9.54539,9.55959,105879.01637891,0
+SLRC.US,D,20160309,000000,9.59269,9.61634,9.46128,9.49342,173361.09023144,0
+SLRC.US,D,20160310,000000,9.51706,9.55959,9.43386,9.50572,198619.53676401,0
+SLRC.US,D,20160311,000000,9.52085,9.6485,9.43859,9.61062,130865.63925423,0
+SLRC.US,D,20160314,000000,9.62197,9.71947,9.54072,9.70991,187858.7045115,0
+SLRC.US,D,20160315,000000,9.71464,9.71464,9.48397,9.59746,160239.51711123,0
+SLRC.US,D,20160316,000000,9.62771,9.62771,9.466,9.57849,247711.73540771,0
+SLRC.US,D,20160317,000000,9.59746,9.77515,9.55674,9.69481,232853.45238398,0
+SLRC.US,D,20160318,000000,9.69856,9.80264,9.57849,9.6485,286174.25406931,0
+SLRC.US,D,20160321,000000,9.67123,9.80832,9.64369,9.76378,287134.6271463,0
+SLRC.US,D,20160322,000000,9.76378,9.88851,9.71753,9.85557,274295.45447936,0
+SLRC.US,D,20160323,000000,9.86224,9.90752,9.67027,9.68441,243221.88550484,0
+SLRC.US,D,20160324,000000,9.69289,9.77048,9.58039,9.7127,179750.53269629,0
+SLRC.US,D,20160328,000000,9.74222,9.75426,9.52085,9.64562,133847.23804723,0
+SLRC.US,D,20160329,000000,9.64562,9.86675,9.59364,9.84695,189518.20380422,0
+SLRC.US,D,20160330,000000,9.90752,9.90752,9.62867,9.67498,154184.30140005,0
+SLRC.US,D,20160331,000000,9.65987,9.78088,9.6513,9.75426,285426.47459195,0
+SLRC.US,D,20160401,000000,9.75426,9.83284,9.67498,9.76378,160270.18981965,0
+SLRC.US,D,20160404,000000,9.77048,9.82049,9.65987,9.71947,234067.66856503,0
+SLRC.US,D,20160405,000000,9.67872,9.72599,9.54634,9.54634,294723.47827778,0
+SLRC.US,D,20160406,000000,9.54634,9.73638,9.54634,9.6513,164159.27770962,0
+SLRC.US,D,20160407,000000,9.64562,9.78088,9.55959,9.65987,179482.93975744,0
+SLRC.US,D,20160408,000000,9.67872,9.92267,9.67872,9.73084,239360.29728448,0
+SLRC.US,D,20160411,000000,9.74222,9.88107,9.69769,9.70905,88173.459871411,0
+SLRC.US,D,20160412,000000,9.76009,9.84695,9.67872,9.8045,130067.09115608,0
+SLRC.US,D,20160413,000000,9.82911,9.88302,9.78088,9.80832,107017.07962873,0
+SLRC.US,D,20160414,000000,9.82911,9.84695,9.7127,9.7127,115910.04970729,0
+SLRC.US,D,20160415,000000,9.67027,9.87449,9.66458,9.8045,119525.19858082,0
+SLRC.US,D,20160418,000000,9.81402,9.84234,9.68441,9.73084,143718.56175598,0
+SLRC.US,D,20160419,000000,9.73638,9.96526,9.66083,9.89538,240745.85756073,0
+SLRC.US,D,20160420,000000,9.87813,9.92267,9.8045,9.81402,106431.12513021,0
+SLRC.US,D,20160421,000000,9.86224,9.93971,9.78836,9.88107,255899.23319293,0
+SLRC.US,D,20160422,000000,9.93971,10.1033,9.87813,10.0759,322556.3169573,0
+SLRC.US,D,20160425,000000,10.1155,10.1619,9.90752,9.97853,275917.93498609,0
+SLRC.US,D,20160426,000000,9.98506,10.1363,9.95674,10.0759,154685.64153055,0
+SLRC.US,D,20160427,000000,10.0759,10.1561,10.0313,10.0635,76265.045252659,0
+SLRC.US,D,20160428,000000,10.0579,10.1619,9.93396,10.002,157213.49577505,0
+SLRC.US,D,20160429,000000,10.0268,10.0268,9.89538,9.9501,216408.64995995,0
+SLRC.US,D,20160502,000000,9.98506,10.0258,9.89538,9.91227,124376.77490696,0
+SLRC.US,D,20160503,000000,9.92931,10.0268,9.82049,9.93971,169727.96080472,0
+SLRC.US,D,20160504,000000,9.95674,10.298,9.94733,10.281,342787.6123501,0
+SLRC.US,D,20160505,000000,10.3282,10.4417,10.1884,10.3983,592412.69015457,0
+SLRC.US,D,20160506,000000,10.4133,10.4484,10.298,10.4133,231874.04107417,0
+SLRC.US,D,20160509,000000,10.4709,10.5154,10.2006,10.2952,314804.58316735,0
+SLRC.US,D,20160510,000000,10.3679,10.3983,10.0466,10.3793,224377.20806791,0
+SLRC.US,D,20160511,000000,10.3246,10.4256,10.2497,10.384,134263.96380972,0
+SLRC.US,D,20160512,000000,10.3924,10.4881,10.2337,10.3405,119785.38776246,0
+SLRC.US,D,20160513,000000,10.2952,10.3519,10.228,10.2904,134360.21265332,0
+SLRC.US,D,20160516,000000,10.3188,10.5154,10.298,10.4038,188239.46916758,0
+SLRC.US,D,20160517,000000,10.3924,10.4484,10.3047,10.3793,152068.94219963,0
+SLRC.US,D,20160518,000000,10.3246,10.4644,10.298,10.4086,140649.17555617,0
+SLRC.US,D,20160519,000000,10.3585,10.3585,10.1269,10.2393,263426.7389076,0
+SLRC.US,D,20160520,000000,10.3188,10.5231,10.3132,10.4596,180835.71196612,0
+SLRC.US,D,20160523,000000,10.5154,10.5449,10.2497,10.3585,133240.1299567,0
+SLRC.US,D,20160524,000000,10.384,10.5041,10.298,10.4644,163674.86045274,0
+SLRC.US,D,20160525,000000,10.4521,10.4862,10.245,10.3727,188978.7872081,0
+SLRC.US,D,20160526,000000,10.3282,10.4596,10.3282,10.4256,113844.40144809,0
+SLRC.US,D,20160527,000000,10.4521,10.5449,10.3282,10.438,89657.384350504,0
+SLRC.US,D,20160531,000000,10.5154,10.5231,10.3471,10.3924,159796.34935876,0
+SLRC.US,D,20160601,000000,10.3793,10.4901,10.3793,10.4823,67093.905439248,0
+SLRC.US,D,20160602,000000,10.4172,10.4768,10.4086,10.4303,67626.975957755,0
+SLRC.US,D,20160603,000000,10.4709,10.5231,10.4133,10.4823,147446.88234672,0
+SLRC.US,D,20160606,000000,10.5361,10.715,10.5231,10.6554,400423.74680426,0
+SLRC.US,D,20160607,000000,10.679,10.8151,10.6554,10.7083,312682.87788935,0
+SLRC.US,D,20160608,000000,10.7632,10.7982,10.6355,10.6516,104600.28174225,0
+SLRC.US,D,20160609,000000,10.5903,10.7755,10.4768,10.6422,213433.39724455,0
+SLRC.US,D,20160610,000000,10.6224,10.7235,10.5827,10.6007,181009.17142054,0
+SLRC.US,D,20160613,000000,10.5552,10.679,10.5552,10.6224,191068.76209813,0
+SLRC.US,D,20160614,000000,10.5656,10.6016,10.4917,10.5552,138020.84174966,0
+SLRC.US,D,20160615,000000,10.5903,10.6355,10.4985,10.5619,146074.01422565,0
+SLRC.US,D,20160616,000000,10.5619,10.6856,10.5277,10.661,238555.4031087,0
+SLRC.US,D,20160617,000000,10.6952,10.7489,10.576,10.6886,248360.09300264,0
+SLRC.US,D,20160620,000000,10.7755,10.802,10.6677,10.7632,374192.23503949,0
+SLRC.US,D,20160621,000000,10.8804,10.9002,10.7632,10.7878,182196.94561158,0
+SLRC.US,D,20160622,000000,10.8161,10.9323,10.8161,10.8718,108599.36831066,0
+SLRC.US,D,20160623,000000,10.9674,11.0128,10.8804,10.9012,132622.44507019,0
+SLRC.US,D,20160624,000000,10.7812,11.0468,10.7131,11.0015,331355.15355143,0
+SLRC.US,D,20160627,000000,10.9599,10.9948,10.6318,10.6724,246611.7486235,0
+SLRC.US,D,20160628,000000,10.6649,10.8095,10.6185,10.7349,218563.14330556,0
+SLRC.US,D,20160629,000000,10.8161,10.9589,10.803,10.8985,178443.24071044,0
+SLRC.US,D,20160630,000000,10.8568,11.0345,10.8454,10.9826,250426.79894144,0
+SLRC.US,D,20160701,000000,11.0345,11.1546,10.9713,11.1055,374603.67240398,0
+SLRC.US,D,20160705,000000,11.1055,11.115,10.9363,11.115,522044.20867309,0
+SLRC.US,D,20160706,000000,11.0874,11.0874,10.8908,10.9674,280694.41606062,0
+SLRC.US,D,20160707,000000,11.0279,11.0345,10.8985,11.0175,121086.3336707,0
+SLRC.US,D,20160708,000000,11.0629,11.1744,11.0468,11.1348,152906.62444299,0
+SLRC.US,D,20160711,000000,11.1801,11.1801,11.0751,11.0751,61091.573708063,0
+SLRC.US,D,20160712,000000,11.0988,11.1744,11.0988,11.1101,127647.12023081,0
+SLRC.US,D,20160713,000000,11.1205,11.2237,11.0988,11.1546,59326.306455315,0
+SLRC.US,D,20160714,000000,11.2084,11.2143,11.1489,11.1801,93635.317326889,0
+SLRC.US,D,20160715,000000,11.2084,11.2662,11.1603,11.2029,135330.10484672,0
+SLRC.US,D,20160718,000000,11.2143,11.3164,11.2143,11.2662,139953.22237923,0
+SLRC.US,D,20160719,000000,11.27,11.4439,11.2567,11.4325,161454.79097188,0
+SLRC.US,D,20160720,000000,11.4079,11.477,11.4079,11.4496,192616.14735325,0
+SLRC.US,D,20160721,000000,11.4968,11.5177,11.4269,11.5139,187836.49323989,0
+SLRC.US,D,20160722,000000,11.5224,11.5584,11.4439,11.5177,204822.82761925,0
+SLRC.US,D,20160725,000000,11.5649,11.635,11.5243,11.5999,163959.37626518,0
+SLRC.US,D,20160726,000000,11.6679,11.6679,11.5584,11.6188,118580.69069781,0
+SLRC.US,D,20160727,000000,11.5839,11.6576,11.5536,11.6454,76842.538314372,0
+SLRC.US,D,20160728,000000,11.6746,11.6746,11.5705,11.6246,83795.724006146,0
+SLRC.US,D,20160729,000000,11.6529,11.6746,11.5933,11.6746,150366.07804329,0
+SLRC.US,D,20160801,000000,11.6529,11.7266,11.548,11.5705,124832.63481465,0
+SLRC.US,D,20160802,000000,11.5649,11.5762,11.391,11.5044,187506.49720461,0
+SLRC.US,D,20160803,000000,11.8203,11.8203,11.5725,11.8021,210174.68639631,0
+SLRC.US,D,20160804,000000,11.7673,11.8021,11.5422,11.6112,291862.45495923,0
+SLRC.US,D,20160805,000000,11.6282,11.7813,11.6188,11.738,187841.7816379,0
+SLRC.US,D,20160808,000000,11.7853,11.8485,11.6841,11.7088,189727.62436506,0
+SLRC.US,D,20160809,000000,11.7152,11.7455,11.6396,11.6623,180724.65560808,0
+SLRC.US,D,20160810,000000,11.703,11.7322,11.6623,11.6869,165463.39665668,0
+SLRC.US,D,20160811,000000,11.6529,11.7068,11.6112,11.635,127568.8519404,0
+SLRC.US,D,20160812,000000,11.6246,11.6454,11.5375,11.5649,148356.4868029,0
+SLRC.US,D,20160815,000000,11.6188,11.6454,11.5876,11.6246,222098.96620906,0
+SLRC.US,D,20160816,000000,11.5933,11.6869,11.5933,11.6282,108197.45006257,0
+SLRC.US,D,20160817,000000,11.635,11.7559,11.5705,11.5933,189757.23939387,0
+SLRC.US,D,20160818,000000,11.6396,11.6746,11.6057,11.6396,297806.61431241,0
+SLRC.US,D,20160819,000000,11.6869,11.6869,11.6057,11.6623,317261.57287865,0
+SLRC.US,D,20160822,000000,11.7088,11.7088,11.6246,11.6812,242171.60966181,0
+SLRC.US,D,20160823,000000,11.7322,11.7455,11.6454,11.6454,222997.99386923,0
+SLRC.US,D,20160824,000000,11.7088,11.738,11.5139,11.7088,166223.86828923,0
+SLRC.US,D,20160825,000000,11.738,11.7663,11.6246,11.6454,185860.7477467,0
+SLRC.US,D,20160826,000000,11.6926,11.7152,11.6188,11.6869,118364.92405937,0
+SLRC.US,D,20160829,000000,11.7322,11.8239,11.6529,11.8203,175553.66004267,0
+SLRC.US,D,20160830,000000,11.8203,11.8769,11.7673,11.8769,251298.32693202,0
+SLRC.US,D,20160831,000000,11.8239,11.8543,11.7615,11.8411,188479.56243681,0
+SLRC.US,D,20160901,000000,11.7947,11.8647,11.7068,11.7559,141296.4754715,0
+SLRC.US,D,20160902,000000,11.79,11.8769,11.7673,11.8599,158548.2874305,0
+SLRC.US,D,20160906,000000,11.8769,11.9345,11.8307,11.9345,214950.10979125,0
+SLRC.US,D,20160907,000000,11.9763,12.0036,11.8996,11.9413,166857.41836975,0
+SLRC.US,D,20160908,000000,12.016,12.0377,11.8996,11.9413,234604.96980192,0
+SLRC.US,D,20160909,000000,12.0036,12.0036,11.6396,11.6454,234687.46881074,0
+SLRC.US,D,20160912,000000,11.7503,11.7559,11.5584,11.6746,235477.5554721,0
+SLRC.US,D,20160913,000000,11.7673,11.807,11.5649,11.5762,255330.20156801,0
+SLRC.US,D,20160914,000000,11.6926,11.703,11.5584,11.5705,143686.83136797,0
+SLRC.US,D,20160915,000000,11.6396,11.7088,11.5649,11.6812,161569.02036871,0
+SLRC.US,D,20160916,000000,11.7266,11.7843,11.6529,11.7673,198281.07929197,0
+SLRC.US,D,20160919,000000,11.7673,11.8543,11.7673,11.8485,199224.52949533,0
+SLRC.US,D,20160920,000000,11.9251,12.1009,11.8297,11.9423,248154.9031602,0
+SLRC.US,D,20160921,000000,12.014,12.0548,11.9251,11.9999,118530.97975662,0
+SLRC.US,D,20160922,000000,12.0548,12.084,11.9999,12.0642,108744.27041588,0
+SLRC.US,D,20160923,000000,12.1009,12.1369,12.016,12.0642,184078.55762035,0
+SLRC.US,D,20160926,000000,12.0207,12.1369,11.9458,11.979,97141.525201582,0
+SLRC.US,D,20160927,000000,11.9364,12.0548,11.9176,11.9714,104880.56683631,0
+SLRC.US,D,20160928,000000,11.9423,12.0348,11.926,12.0207,73895.842948191,0
+SLRC.US,D,20160929,000000,11.9932,12.0415,11.9364,11.9659,142756.07331979,0
+SLRC.US,D,20160930,000000,12.0207,12.1369,11.9714,12.0707,124913.01846426,0
+SLRC.US,D,20161003,000000,12.0489,12.1587,12.0489,12.1009,135118.56892668,0
+SLRC.US,D,20161004,000000,12.1181,12.1587,11.9478,11.9876,160901.62454097,0
+SLRC.US,D,20161005,000000,12.0224,12.1304,12.0207,12.0548,89713.441369315,0
+SLRC.US,D,20161006,000000,12.084,12.0905,11.9423,12.0065,124947.92189106,0
+SLRC.US,D,20161007,000000,12.0548,12.0584,11.9659,11.9828,128461.53352295,0
+SLRC.US,D,20161010,000000,11.9828,12.1009,11.9828,12.0613,74908.042325591,0
+SLRC.US,D,20161011,000000,12.0291,12.1246,11.9971,12.0065,104184.61365937,0
+SLRC.US,D,20161012,000000,12.0548,12.0613,11.9932,11.9999,76995.901856403,0
+SLRC.US,D,20161013,000000,11.9423,11.979,11.8543,11.9176,166637.4210129,0
+SLRC.US,D,20161014,000000,11.979,12.016,11.8363,11.912,112380.57288139,0
+SLRC.US,D,20161017,000000,11.8647,11.8647,11.7001,11.7417,167384.14281064,0
+SLRC.US,D,20161018,000000,11.754,11.7598,11.6557,11.6651,95803.560507317,0
+SLRC.US,D,20161019,000000,11.6406,11.8543,11.6406,11.8297,176665.28130248,0
+SLRC.US,D,20161020,000000,11.7702,11.8883,11.7645,11.8363,65975.938101828,0
+SLRC.US,D,20161021,000000,11.8543,12.0224,11.8297,12.014,70876.167689594,0
+SLRC.US,D,20161024,000000,12.0548,12.0548,11.912,11.9714,77412.627618886,0
+SLRC.US,D,20161025,000000,11.912,12.084,11.912,12.0766,91761.10907532,0
+SLRC.US,D,20161026,000000,12.0207,12.0489,11.79,11.8203,104805.47158469,0
+SLRC.US,D,20161027,000000,11.8769,11.8769,11.7304,11.79,102624.53624906,0
+SLRC.US,D,20161028,000000,11.8004,11.8212,11.5422,11.6964,120568.07066661,0
+SLRC.US,D,20161031,000000,11.7247,11.8647,11.6775,11.8297,139433.90169553,0
+SLRC.US,D,20161101,000000,11.8827,11.8827,11.5772,11.636,161053.93040341,0
+SLRC.US,D,20161102,000000,11.5849,11.7247,11.4033,11.4251,78683.958498337,0
+SLRC.US,D,20161103,000000,11.7598,11.7598,11.3248,11.5943,186732.27573728,0
+SLRC.US,D,20161104,000000,11.6406,11.6964,11.5026,11.5584,169943.72744316,0
+SLRC.US,D,20161107,000000,11.6897,11.8126,11.6775,11.8004,153066.33406263,0
+SLRC.US,D,20161108,000000,11.8203,11.8203,11.7001,11.736,161636.71186311,0
+SLRC.US,D,20161109,000000,11.79,12.0905,11.6897,11.9999,338535.74035724,0
+SLRC.US,D,20161110,000000,12.0415,12.3477,12.0291,12.3477,314396.31884168,0
+SLRC.US,D,20161111,000000,12.2769,12.6295,12.1766,12.5954,294062.42852768,0
+SLRC.US,D,20161114,000000,12.5775,12.5954,12.1304,12.1871,178453.81750644,0
+SLRC.US,D,20161115,000000,12.223,12.223,12.0613,12.084,203549.38138059,0
+SLRC.US,D,20161116,000000,12.1304,12.1417,12.0548,12.0963,120720.37652903,0
+SLRC.US,D,20161117,000000,12.1246,12.1521,12.0291,12.1246,259124.09829398,0
+SLRC.US,D,20161118,000000,12.1521,12.1738,11.9828,12.1304,309308.87996467,0
+SLRC.US,D,20161121,000000,12.1587,12.2712,12.1587,12.2372,144266.4397889,0
+SLRC.US,D,20161122,000000,12.3015,12.3128,12.0613,12.0766,112298.07387258,0
+SLRC.US,D,20161123,000000,12.1304,12.1738,12.0282,12.0963,126193.86846012,0
+SLRC.US,D,20161125,000000,12.1463,12.2646,12.1009,12.258,99914.761113328,0
+SLRC.US,D,20161128,000000,12.1814,12.258,12.1114,12.1417,108645.90621305,0
+SLRC.US,D,20161129,000000,12.1114,12.1766,12.0065,12.0224,173363.20559063,0
+SLRC.US,D,20161130,000000,12.0766,12.1369,11.8411,11.9062,223850.483627,0
+SLRC.US,D,20161201,000000,11.9932,12.2306,11.979,12.1304,171960.72244076,0
+SLRC.US,D,20161202,000000,12.1246,12.1246,11.8883,11.9251,78935.686243187,0
+SLRC.US,D,20161205,000000,11.9828,12.1255,11.9364,12.0707,194765.35230086,0
+SLRC.US,D,20161206,000000,12.1369,12.1871,12.014,12.1521,148363.8905601,0
+SLRC.US,D,20161207,000000,12.2134,12.223,12.1181,12.1766,119627.79350202,0
+SLRC.US,D,20161208,000000,12.2306,12.2372,12.0291,12.1114,225077.39196325,0
+SLRC.US,D,20161209,000000,12.0642,12.1463,12.0224,12.1304,323421.49887026,0
+SLRC.US,D,20161212,000000,12.1814,12.5426,12.1369,12.2646,1051313.4266952,0
+SLRC.US,D,20161213,000000,12.3497,12.5104,12.2646,12.379,358835.78492407,0
+SLRC.US,D,20161214,000000,12.3024,12.3251,12.2476,12.2949,246153.77335662,0
+SLRC.US,D,20161215,000000,12.2646,12.3175,12.2173,12.2514,237838.29633976,0
+SLRC.US,D,20161216,000000,12.3175,12.3743,12.2882,12.2949,150633.67098214,0
+SLRC.US,D,20161219,000000,12.3497,12.3497,12.2419,12.2882,197276.28367176,0
+SLRC.US,D,20161220,000000,12.3383,12.5057,12.3175,12.3553,192993.73897051,0
+SLRC.US,D,20161221,000000,12.4149,12.5889,12.4149,12.5709,149038.69014502,0
+SLRC.US,D,20161222,000000,12.5057,12.5889,12.2134,12.4338,155886.10787679,0
+SLRC.US,D,20161223,000000,12.379,12.6022,12.3175,12.5652,174432.51966644,0
+SLRC.US,D,20161227,000000,12.5841,12.5841,12.3667,12.4262,136537.97495016,0
+SLRC.US,D,20161228,000000,12.4764,12.4764,12.3175,12.3743,110200.69522536,0
+SLRC.US,D,20161229,000000,12.4442,12.4886,12.3383,12.4442,182785.01546929,0
+SLRC.US,D,20161230,000000,12.5057,12.5709,12.3128,12.481,277660.99096723,0
+SLRC.US,D,20170103,000000,12.5227,12.7382,12.4262,12.6417,295097.89685626,0
+SLRC.US,D,20170104,000000,12.6551,13.0644,12.6002,12.9907,549272.05462126,0
+SLRC.US,D,20170105,000000,13.0199,13.0199,12.8111,12.9074,275159.57871274,0
+SLRC.US,D,20170106,000000,12.8838,13.0077,12.7449,12.7864,125628.00987401,0
+SLRC.US,D,20170109,000000,12.8111,12.8659,12.7278,12.7335,129806.90197442,0
+SLRC.US,D,20170110,000000,12.7335,12.7628,12.6191,12.7212,118191.46460494,0
+SLRC.US,D,20170111,000000,12.7809,12.7809,12.6191,12.7212,109942.62140289,0
+SLRC.US,D,20170112,000000,12.7089,12.7988,12.6399,12.7212,91992.740907764,0
+SLRC.US,D,20170113,000000,12.7563,12.8707,12.7212,12.8166,130221.51237771,0
+SLRC.US,D,20170117,000000,12.8166,12.8517,12.7628,12.7988,138275.7425333,0
+SLRC.US,D,20170118,000000,12.8166,12.8707,12.7089,12.848,74942.945752398,0
+SLRC.US,D,20170119,000000,12.8772,12.8772,12.6967,12.7212,142830.11089181,0
+SLRC.US,D,20170120,000000,12.7278,12.7988,12.6655,12.7382,80129.806511822,0
+SLRC.US,D,20170123,000000,12.7449,12.8432,12.7023,12.7695,126309.15553654,0
+SLRC.US,D,20170124,000000,12.7751,12.8166,12.7089,12.7335,105859.9781461,0
+SLRC.US,D,20170125,000000,12.7913,12.8942,12.7137,12.8772,130748.23681861,0
+SLRC.US,D,20170126,000000,12.8772,12.8857,12.8225,12.8838,79156.741279631,0
+SLRC.US,D,20170127,000000,12.8857,12.8857,12.7278,12.8772,142282.23285889,0
+SLRC.US,D,20170130,000000,12.8574,12.9142,12.7628,12.8857,135252.89423591,0
+SLRC.US,D,20170131,000000,12.8772,12.8838,12.7137,12.7212,160299.80484846,0
+SLRC.US,D,20170201,000000,12.8225,12.8942,12.7382,12.8857,138956.88819583,0
+SLRC.US,D,20170202,000000,12.8166,12.9009,12.8166,12.8347,132453.21633415,0
+SLRC.US,D,20170203,000000,12.8574,13.0144,12.7449,12.9662,206466.46171798,0
+SLRC.US,D,20170206,000000,12.9178,13.1288,12.8857,13.0986,167100.68467779,0
+SLRC.US,D,20170207,000000,13.1288,13.1288,13.0001,13.0986,131195.63528951,0
+SLRC.US,D,20170208,000000,13.0787,13.1514,13.0276,13.1334,166302.13657964,0
+SLRC.US,D,20170209,000000,13.1467,13.1467,13.055,13.0702,139102.84798068,0
+SLRC.US,D,20170210,000000,13.056,13.1145,13.037,13.0787,107652.74506845,0
+SLRC.US,D,20170213,000000,13.0986,13.1646,13.0787,13.1108,105858.9204665,0
+SLRC.US,D,20170214,000000,13.1334,13.2413,13.0323,13.2374,142700.01630098,0
+SLRC.US,D,20170215,000000,13.2468,13.2468,13.0787,13.2374,113794.69050687,0
+SLRC.US,D,20170216,000000,13.1883,13.1883,13.1145,13.1883,125057.92056949,0
+SLRC.US,D,20170217,000000,13.1883,13.3027,13.142,13.2676,122423.24068537,0
+SLRC.US,D,20170221,000000,13.2753,13.4823,13.2468,13.4294,197537.530533,0
+SLRC.US,D,20170222,000000,13.3386,13.3851,13.2413,13.349,151705.10041715,0
+SLRC.US,D,20170223,000000,13.487,13.487,13.1334,13.332,281734.11510762,0
+SLRC.US,D,20170224,000000,13.3386,13.3443,12.9074,13.0787,318523.3846417,0
+SLRC.US,D,20170227,000000,13.0937,13.315,13.037,13.3103,195019.19540489,0
+SLRC.US,D,20170228,000000,13.3207,13.367,13.2176,13.3254,264104.71153135,0
+SLRC.US,D,20170301,000000,13.487,13.5134,13.3528,13.4644,261280.70699879,0
+SLRC.US,D,20170302,000000,13.4776,13.4776,13.2536,13.2904,219009.48409685,0
+SLRC.US,D,20170303,000000,13.2904,13.3566,13.2233,13.2592,144831.2406954,0
+SLRC.US,D,20170306,000000,13.2413,13.3999,13.2413,13.3207,191233.76011575,0
+SLRC.US,D,20170307,000000,13.3103,13.3443,13.1949,13.283,112880.85533229,0
+SLRC.US,D,20170308,000000,13.283,13.3821,13.1145,13.1949,155303.32641706,0
+SLRC.US,D,20170309,000000,13.1949,13.2468,13.0077,13.037,111951.15496372,0
+SLRC.US,D,20170310,000000,13.0644,13.3254,13.0644,13.3103,109095.42004314,0
+SLRC.US,D,20170313,000000,13.2562,13.3443,13.2536,13.3443,91049.290704379,0
+SLRC.US,D,20170314,000000,13.3254,13.3566,13.1334,13.1827,83656.110298918,0
+SLRC.US,D,20170315,000000,13.2007,13.348,13.1288,13.3103,295554.81444356,0
+SLRC.US,D,20170316,000000,13.315,13.367,13.2468,13.2592,343371.4514894,0
+SLRC.US,D,20170317,000000,13.3386,13.3999,13.278,13.3207,154057.37984801,0
+SLRC.US,D,20170320,000000,13.3791,13.4208,13.3207,13.367,331637.55400467,0
+SLRC.US,D,20170321,000000,13.4426,13.4426,13.2649,13.278,164564.36899649,0
+SLRC.US,D,20170322,000000,13.2885,13.3377,13.1532,13.2649,201051.14216489,0
+SLRC.US,D,20170323,000000,13.3443,13.454,13.2347,13.3141,175922.79022313,0
+SLRC.US,D,20170324,000000,13.3141,13.4113,13.2384,13.3207,96829.50971952,0
+SLRC.US,D,20170327,000000,13.2053,13.4009,13.1723,13.3727,157224.07257105,0
+SLRC.US,D,20170328,000000,13.4009,13.5202,13.3727,13.4474,333368.97551023,0
+SLRC.US,D,20170329,000000,13.4426,13.5826,13.4426,13.5392,146619.77689934,0
+SLRC.US,D,20170330,000000,13.5758,13.7358,13.4312,13.7358,272853.83718427,0
+SLRC.US,D,20170331,000000,13.7358,13.8568,13.6855,13.8018,422717.51741748,0
+SLRC.US,D,20170403,000000,13.8095,13.8444,13.7358,13.8246,230283.29095548,0
+SLRC.US,D,20170404,000000,13.7358,13.9172,13.7358,13.8691,221789.0660862,0
+SLRC.US,D,20170405,000000,13.9107,13.9315,13.782,13.851,211171.02057969,0
+SLRC.US,D,20170406,000000,13.8568,13.9238,13.7782,13.9107,182602.03689845,0
+SLRC.US,D,20170407,000000,13.9068,13.9664,13.8095,13.8388,164423.69760967,0
+SLRC.US,D,20170410,000000,13.8444,13.8757,13.7782,13.782,116528.79227341,0
+SLRC.US,D,20170411,000000,13.7735,13.9238,13.7735,13.8388,162541.0279213,0
+SLRC.US,D,20170412,000000,13.8312,13.8813,13.7584,13.7886,64377.784225913,0
+SLRC.US,D,20170413,000000,13.7735,13.8653,13.7358,13.7735,102609.72873466,0
+SLRC.US,D,20170417,000000,13.7735,13.8095,13.7452,13.7735,144216.72884767,0
+SLRC.US,D,20170418,000000,13.8018,13.8198,13.7584,13.8095,128815.85618903,0
+SLRC.US,D,20170419,000000,13.8198,13.8198,13.6611,13.6988,86938.090098365,0
+SLRC.US,D,20170420,000000,13.715,13.7954,13.6129,13.7584,116915.9030071,0
+SLRC.US,D,20170421,000000,13.7954,13.8312,13.7215,13.7651,131992.06802846,0
+SLRC.US,D,20170424,000000,13.9315,13.9315,13.7537,13.8568,190658.38241325,0
+SLRC.US,D,20170425,000000,13.8813,13.9514,13.8568,13.9315,180648.50267686,0
+SLRC.US,D,20170426,000000,13.9172,14.0033,13.9068,13.9315,169316.52344024,0
+SLRC.US,D,20170427,000000,13.9664,14.0033,13.9134,13.9843,101418.78150482,0
+SLRC.US,D,20170428,000000,14.0033,14.0033,13.8388,13.9238,146376.51059131,0
+SLRC.US,D,20170501,000000,13.8152,13.8406,13.558,13.7584,290471.60628495,0
+SLRC.US,D,20170502,000000,13.7584,13.7954,13.6251,13.782,198610.01764762,0
+SLRC.US,D,20170503,000000,13.6129,13.6129,13.071,13.278,495031.07168376,0
+SLRC.US,D,20170504,000000,13.281,13.281,12.8811,12.898,430933.57255189,0
+SLRC.US,D,20170505,000000,12.9662,13.1845,12.9415,13.1723,147722.93672236,0
+SLRC.US,D,20170508,000000,13.1723,13.2572,13.0465,13.2053,153108.64124664,0
+SLRC.US,D,20170509,000000,13.1723,13.2139,13.0796,13.107,123461.88205278,0
+SLRC.US,D,20170510,000000,13.0986,13.1835,13.057,13.123,120398.84193057,0
+SLRC.US,D,20170511,000000,13.1117,13.3528,13.1117,13.3377,149201.57280346,0
+SLRC.US,D,20170512,000000,13.3443,13.4776,13.2943,13.3727,214653.9595032,0
+SLRC.US,D,20170515,000000,13.4217,13.5392,13.3935,13.4833,191481.2571422,0
+SLRC.US,D,20170516,000000,13.4833,13.5268,13.4426,13.5098,111994.51982731,0
+SLRC.US,D,20170517,000000,13.4312,13.4842,13.1306,13.2413,285082.72872189,0
+SLRC.US,D,20170518,000000,13.1788,13.2413,13.123,13.1619,119688.08123924,0
+SLRC.US,D,20170519,000000,13.1723,13.278,13.1165,13.123,194019.68818271,0
+SLRC.US,D,20170522,000000,13.228,13.2943,13.1532,13.2413,103684.33120847,0
+SLRC.US,D,20170523,000000,13.3083,13.4113,13.1723,13.3207,82144.686150221,0
+SLRC.US,D,20170524,000000,13.3791,13.4956,13.3245,13.454,89401.425887254,0
+SLRC.US,D,20170525,000000,13.5202,13.5202,13.3633,13.3791,107262.46129597,0
+SLRC.US,D,20170526,000000,13.3727,13.4312,13.3008,13.3791,53161.092065696,0
+SLRC.US,D,20170530,000000,13.3727,13.3727,13.1306,13.2139,322355.35783325,0
+SLRC.US,D,20170531,000000,13.228,13.278,13.071,13.1921,263648.85162366,0
+SLRC.US,D,20170601,000000,13.2053,13.2735,13.0986,13.2572,164178.31594243,0
+SLRC.US,D,20170602,000000,13.2572,13.3207,13.2413,13.2649,105873.7279809,0
+SLRC.US,D,20170605,000000,13.2572,13.316,13.2139,13.2449,131014.77207787,0
+SLRC.US,D,20170606,000000,13.228,13.2943,13.1845,13.2205,82686.218105526,0
+SLRC.US,D,20170607,000000,13.2347,13.2735,13.0956,13.1438,54733.861631209,0
+SLRC.US,D,20170608,000000,13.1467,13.1921,13.0748,13.1117,102279.7326994,0
+SLRC.US,D,20170609,000000,13.1117,13.4049,13.1117,13.4009,98462.567022243,0
+SLRC.US,D,20170612,000000,13.3791,13.4833,13.2649,13.4474,213961.17936504,0
+SLRC.US,D,20170613,000000,13.4588,13.5637,13.2347,13.5012,193227.48616215,0
+SLRC.US,D,20170614,000000,13.488,13.4956,13.2572,13.4009,182151.46538877,0
+SLRC.US,D,20170615,000000,13.3377,13.3791,13.175,13.3141,173488.01178345,0
+SLRC.US,D,20170616,000000,13.367,13.367,13.2449,13.2943,258416.51064142,0
+SLRC.US,D,20170619,000000,13.3791,13.5012,13.3509,13.4009,284338.12228333,0
+SLRC.US,D,20170620,000000,13.4009,13.4976,13.367,13.4435,166046.17811639,0
+SLRC.US,D,20170621,000000,13.4748,13.5722,13.4455,13.4682,102524.05668704,0
+SLRC.US,D,20170622,000000,13.4682,13.5664,13.367,13.3783,217699.01907219,0
+SLRC.US,D,20170623,000000,13.3783,13.5427,13.367,13.5125,168544.4173321,0
+SLRC.US,D,20170626,000000,13.5288,13.6789,13.504,13.556,182556.55667564,0
+SLRC.US,D,20170627,000000,13.5486,13.593,13.4113,13.454,162842.46660735,0
+SLRC.US,D,20170628,000000,13.5174,13.6025,13.3774,13.4748,115068.13674551,0
+SLRC.US,D,20170629,000000,13.5427,13.5788,13.3973,13.556,170544.48945609,0
+SLRC.US,D,20170630,000000,13.5788,13.6849,13.4113,13.5958,173423.49332785,0
+SLRC.US,D,20170703,000000,13.6299,13.6591,13.4976,13.6156,83497.458358888,0
+SLRC.US,D,20170705,000000,13.5228,13.6318,13.4163,13.454,182627.42120887,0
+SLRC.US,D,20170706,000000,13.4796,13.5722,13.367,13.5427,168097.0188612,0
+SLRC.US,D,20170707,000000,13.5863,13.6156,13.367,13.5788,222298.86765349,0
+SLRC.US,D,20170710,000000,13.4435,13.766,13.4113,13.7282,190635.11346204,0
+SLRC.US,D,20170711,000000,13.6789,13.6952,13.504,13.5486,121364.50340556,0
+SLRC.US,D,20170712,000000,13.5958,13.6403,13.5664,13.5788,126823.18782225,0
+SLRC.US,D,20170713,000000,13.6345,13.7215,13.56,13.6223,160568.45546692,0
+SLRC.US,D,20170714,000000,13.6403,13.6477,13.5228,13.5486,62876.936873217,0
+SLRC.US,D,20170717,000000,13.5427,13.6308,13.5315,13.556,55762.983882209,0
+SLRC.US,D,20170718,000000,13.5427,13.7282,13.4113,13.6789,159031.64700781,0
+SLRC.US,D,20170719,000000,13.7452,13.7452,13.5863,13.6156,101543.58769765,0
+SLRC.US,D,20170720,000000,13.6657,13.7037,13.556,13.6477,145801.13288879,0
+SLRC.US,D,20170721,000000,13.6477,13.6477,13.5486,13.6299,180677.06002607,0
+SLRC.US,D,20170724,000000,13.6223,13.6345,13.4823,13.5427,155952.74169161,0
+SLRC.US,D,20170725,000000,13.5664,13.6403,13.5288,13.5722,139533.32357794,0
+SLRC.US,D,20170726,000000,13.5788,13.6725,13.5664,13.6477,102189.82993337,0
+SLRC.US,D,20170727,000000,13.6403,13.6403,13.4976,13.5958,100068.12465536,0
+SLRC.US,D,20170728,000000,13.5863,13.6477,13.4796,13.5863,100863.49971472,0
+SLRC.US,D,20170731,000000,13.6109,13.6725,13.4984,13.5863,150796.55364057,0
+SLRC.US,D,20170801,000000,13.6403,13.7404,13.5486,13.714,132018.51001847,0
+SLRC.US,D,20170802,000000,13.6789,13.7404,13.5788,13.7282,99611.207068069,0
+SLRC.US,D,20170803,000000,13.7082,13.766,13.6025,13.6789,126661.36284341,0
+SLRC.US,D,20170804,000000,13.6923,13.7215,13.556,13.7215,70058.581358635,0
+SLRC.US,D,20170807,000000,13.7282,13.7282,13.5788,13.6725,89177.197812009,0
+SLRC.US,D,20170808,000000,13.6403,13.714,13.5892,13.6601,98849.67775592,0
+SLRC.US,D,20170809,000000,13.6156,13.6657,13.5288,13.6025,139848.51209881,0
+SLRC.US,D,20170810,000000,13.5664,13.593,13.4748,13.4976,81139.890530023,0
+SLRC.US,D,20170811,000000,13.4748,13.4796,13.2185,13.3187,210700.3531576,0
+SLRC.US,D,20170814,000000,13.3368,13.4474,13.2998,13.3187,108790.80831828,0
+SLRC.US,D,20170815,000000,13.3368,13.3935,13.2924,13.331,192895.37476768,0
+SLRC.US,D,20170816,000000,13.279,13.3557,13.2761,13.3131,139278.4227943,0
+SLRC.US,D,20170817,000000,13.3368,13.4163,13.2998,13.3065,94189.541437399,0
+SLRC.US,D,20170818,000000,13.2998,13.3557,13.2545,13.279,63437.507061327,0
+SLRC.US,D,20170821,000000,13.3434,13.5427,13.2857,13.5174,108192.16166456,0
+SLRC.US,D,20170822,000000,13.5125,13.6477,13.5125,13.5863,99320.345178011,0
+SLRC.US,D,20170823,000000,13.4796,13.6601,13.3783,13.4009,123350.82569475,0
+SLRC.US,D,20170824,000000,13.4113,13.593,13.386,13.386,139042.56024345,0
+SLRC.US,D,20170825,000000,13.386,13.5288,13.367,13.367,129252.67786393,0
+SLRC.US,D,20170828,000000,13.4321,13.5958,13.4009,13.4908,149687.04773995,0
+SLRC.US,D,20170829,000000,13.4227,13.6725,13.348,13.5958,178549.00867047,0
+SLRC.US,D,20170830,000000,13.593,13.6109,13.437,13.4474,43796.396885448,0
+SLRC.US,D,20170831,000000,13.5125,13.5703,13.1562,13.2857,232389.1310395,0
+SLRC.US,D,20170901,000000,13.279,13.4852,13.2696,13.3783,219180.82819207,0
+SLRC.US,D,20170905,000000,13.3783,13.4796,13.2243,13.3065,141350.41713112,0
+SLRC.US,D,20170906,000000,13.2857,13.3783,13.175,13.2924,170741.21786172,0
+SLRC.US,D,20170907,000000,13.2384,13.2761,13.1487,13.2478,94172.618563794,0
+SLRC.US,D,20170908,000000,13.2007,13.3187,13.1694,13.175,136158.26797368,0
+SLRC.US,D,20170911,000000,13.175,13.2413,13.1175,13.1487,133832.43053283,0
+SLRC.US,D,20170912,000000,13.0995,13.1487,12.9946,13.0067,128868.74016905,0
+SLRC.US,D,20170913,000000,12.9454,13.0067,12.8762,12.9832,166926.16754376,0
+SLRC.US,D,20170914,000000,12.9197,12.9576,12.8866,12.9395,98950.157317939,0
+SLRC.US,D,20170915,000000,12.8838,13.0001,12.8404,12.9311,208900.18247805,0
+SLRC.US,D,20170918,000000,12.9311,12.9576,12.8036,12.827,231672.02427054,0
+SLRC.US,D,20170919,000000,12.9019,12.9084,12.827,12.8404,275441.97916599,0
+SLRC.US,D,20170920,000000,12.9161,13.0303,12.8574,12.9311,231723.85057095,0
+SLRC.US,D,20170921,000000,12.9539,12.9604,12.7884,12.9604,197351.37892337,0
+SLRC.US,D,20170922,000000,12.9793,13.0947,12.9178,13.0738,163986.87593478,0
+SLRC.US,D,20170925,000000,13.0947,13.2562,13.0634,13.1817,237770.60484535,0
+SLRC.US,D,20170926,000000,13.1883,13.4748,13.1636,13.3905,164439.56280367,0
+SLRC.US,D,20170927,000000,13.3905,13.505,13.2404,13.4682,98091.321482569,0
+SLRC.US,D,20170928,000000,13.4682,13.7338,13.3707,13.7064,223699.23544417,0
+SLRC.US,D,20170929,000000,13.6819,13.8217,13.5506,13.7196,227988.12622303,0
+SLRC.US,D,20171002,000000,13.7395,13.8038,13.5506,13.6695,172665.1370545,0
+SLRC.US,D,20171003,000000,13.6318,13.8217,13.5352,13.7027,195221.21220855,0
+SLRC.US,D,20171004,000000,13.7584,13.8172,13.6903,13.7963,167424.33463546,0
+SLRC.US,D,20171005,000000,13.8217,13.8539,13.7452,13.8276,89175.082452807,0
+SLRC.US,D,20171006,000000,13.8217,13.8917,13.7735,13.7782,121306.33102755,0
+SLRC.US,D,20171009,000000,13.7651,13.8596,13.6318,13.6761,69375.3203369,0
+SLRC.US,D,20171010,000000,13.6903,13.7064,13.6062,13.6695,109270.99485679,0
+SLRC.US,D,20171011,000000,13.6903,13.8038,13.6441,13.7735,105056.14164994,0
+SLRC.US,D,20171012,000000,13.7782,13.782,13.575,13.6129,89911.227454554,0
+SLRC.US,D,20171013,000000,13.6194,13.7782,13.6194,13.7338,122553.33527619,0
+SLRC.US,D,20171016,000000,13.7395,13.7904,13.6526,13.7509,86537.229529888,0
+SLRC.US,D,20171017,000000,13.7782,13.7782,13.5694,13.5939,74843.523869977,0
+SLRC.US,D,20171018,000000,13.7064,13.7272,13.5939,13.6526,81321.811421256,0
+SLRC.US,D,20171019,000000,13.5506,13.575,13.4474,13.5174,82756.024959141,0
+SLRC.US,D,20171020,000000,13.5939,13.696,13.5872,13.6129,66597.85370675,0
+SLRC.US,D,20171023,000000,13.6441,13.7584,13.4976,13.6695,137838.92085843,0
+SLRC.US,D,20171024,000000,13.6819,13.7509,13.6318,13.7272,137430.65653273,0
+SLRC.US,D,20171025,000000,13.7584,13.7584,13.4435,13.4984,105055.08397035,0
+SLRC.US,D,20171026,000000,13.505,13.5238,13.3783,13.4984,59209.961699292,0
+SLRC.US,D,20171027,000000,13.5506,13.6695,13.3905,13.6373,100878.30722912,0
+SLRC.US,D,20171030,000000,13.6318,13.6441,13.437,13.5238,89691.230097711,0
+SLRC.US,D,20171031,000000,13.5872,13.6176,13.4266,13.4474,150146.08068646,0
+SLRC.US,D,20171101,000000,13.4597,13.5694,13.3774,13.454,89661.615068904,0
+SLRC.US,D,20171102,000000,13.454,13.593,13.2952,13.3774,147990.52966122,0
+SLRC.US,D,20171103,000000,13.3774,13.6119,13.3774,13.556,82954.868723979,0
+SLRC.US,D,20171106,000000,13.7584,13.9098,13.7064,13.8038,222433.19296272,0
+SLRC.US,D,20171107,000000,13.7963,13.8984,13.664,13.8112,188556.77304764,0
+SLRC.US,D,20171108,000000,13.782,14.2776,13.782,14.2604,187613.32284424,0
+SLRC.US,D,20171109,000000,14.164,14.2642,13.8406,13.8406,183990.77021353,0
+SLRC.US,D,20171110,000000,13.8406,13.9807,13.7196,13.7584,165765.89302234,0
+SLRC.US,D,20171113,000000,13.7027,14.234,13.7027,14.0694,234170.26348625,0
+SLRC.US,D,20171114,000000,13.9807,14.2993,13.9683,14.0241,122346.03007456,0
+SLRC.US,D,20171115,000000,13.9758,14.0495,13.7027,13.8917,96991.334698352,0
+SLRC.US,D,20171116,000000,13.8785,13.9495,13.7121,13.8984,129181.8133307,0
+SLRC.US,D,20171117,000000,13.8217,13.9495,13.7196,13.9098,90350.164488641,0
+SLRC.US,D,20171120,000000,13.9618,13.9618,13.7584,13.8038,150469.7306441,0
+SLRC.US,D,20171121,000000,13.8596,13.9012,13.7196,13.7509,96065.86504817,0
+SLRC.US,D,20171122,000000,13.8217,14.0694,13.8217,13.9531,105060.37236836,0
+SLRC.US,D,20171124,000000,13.9853,14.1838,13.87,13.9618,65627.961513358,0
+SLRC.US,D,20171127,000000,13.9807,13.9929,13.8596,13.9429,102749.34244189,0
+SLRC.US,D,20171128,000000,13.9683,14.0184,13.8112,13.9315,390799.92012196,0
+SLRC.US,D,20171129,000000,13.9531,13.9807,13.5446,13.575,566195.98590419,0
+SLRC.US,D,20171130,000000,13.5939,13.6903,13.4474,13.556,252526.29294786,0
+SLRC.US,D,20171201,000000,13.5446,13.6725,13.3018,13.5125,398128.58207182,0
+SLRC.US,D,20171204,000000,13.5939,13.6176,13.3982,13.4748,342787.6123501,0
+SLRC.US,D,20171205,000000,13.437,13.4748,13.2081,13.2508,256228.1715486,0
+SLRC.US,D,20171206,000000,13.2404,13.3594,13.0986,13.2639,347624.38116184,0
+SLRC.US,D,20171207,000000,13.2726,13.3339,13.0986,13.1175,246117.81225021,0
+SLRC.US,D,20171208,000000,13.1438,13.3235,13.1438,13.1949,220989.46030844,0
+SLRC.US,D,20171211,000000,13.1883,13.2894,13.0417,13.1562,313682.38511154,0
+SLRC.US,D,20171212,000000,13.1117,13.2081,12.8886,12.9604,371249.77039171,0
+SLRC.US,D,20171213,000000,12.9217,13.1467,12.9019,12.9604,361184.89131612,0
+SLRC.US,D,20171214,000000,12.9604,13.0163,12.8404,12.8574,294217.90742889,0
+SLRC.US,D,20171215,000000,12.8508,13.0787,12.8404,12.9161,504318.55625318,0
+SLRC.US,D,20171218,000000,12.9662,13.2338,12.8707,12.9415,429715.12565246,0
+SLRC.US,D,20171219,000000,12.9916,13.0634,12.9133,12.934,468932.8275486,0
+SLRC.US,D,20171220,000000,12.934,13.0758,12.8707,12.986,788394.37399569,0
+SLRC.US,D,20171221,000000,12.9926,13.1467,12.9151,13.0976,487122.80131299,0
+SLRC.US,D,20171222,000000,13.0823,13.142,12.9415,13.0323,215894.61767423,0
+SLRC.US,D,20171226,000000,13.0323,13.1288,12.9727,12.9926,181967.42913833,0
+SLRC.US,D,20171227,000000,13.0105,13.1135,13.004,13.0361,226203.82073747,0
+SLRC.US,D,20171228,000000,13.0436,13.0625,12.9415,13.004,251041.31078915,0
+SLRC.US,D,20171229,000000,13.0276,13.0901,12.948,13.072,455565.87276116,0
+SLRC.US,D,20180102,000000,13.0181,13.072,12.9662,12.986,288967.58589345,0
+SLRC.US,D,20180103,000000,13.0361,13.0436,12.934,12.948,360222.40287994,0
+SLRC.US,D,20180104,000000,12.9613,13.1808,12.9568,12.9983,244277.44974583,0
+SLRC.US,D,20180105,000000,12.9926,13.1288,12.9613,13.0181,172062.25968237,0
+SLRC.US,D,20180108,000000,13.0181,13.1864,12.9727,13.142,244987.15275757,0
+SLRC.US,D,20180109,000000,13.1334,13.1334,12.9019,12.9094,250736.6990643,0
+SLRC.US,D,20180110,000000,12.9539,13.1467,12.934,13.1334,284844.75081184,0
+SLRC.US,D,20180111,000000,13.1532,13.1864,13.0105,13.072,196502.0622044,0
+SLRC.US,D,20180112,000000,13.4833,13.7622,13.316,13.5116,344528.55297204,0
+SLRC.US,D,20180116,000000,13.8198,13.8198,13.5342,13.5817,349989.35274791,0
+SLRC.US,D,20180117,000000,13.6137,13.7046,13.5694,13.6459,284654.36848381,0
+SLRC.US,D,20180118,000000,13.6715,13.6839,13.5872,13.6459,367880.00318545,0
+SLRC.US,D,20180119,000000,13.6459,13.6779,13.6383,13.6657,103569.04413205,0
+SLRC.US,D,20180122,000000,13.6715,13.73,13.6526,13.6988,134699.72780499,0
+SLRC.US,D,20180123,000000,13.6839,13.7547,13.6779,13.7234,118492.903291,0
+SLRC.US,D,20180124,000000,13.7944,13.8152,13.715,13.73,149816.08465118,0
+SLRC.US,D,20180125,000000,13.7801,13.7801,13.6459,13.7376,144080.28817925,0
+SLRC.US,D,20180126,000000,13.7622,13.7765,13.6952,13.7622,297578.15551875,0
+SLRC.US,D,20180129,000000,13.7433,13.8018,13.6988,13.6988,145611.80824035,0
+SLRC.US,D,20180130,000000,13.6526,13.7433,13.5694,13.5939,147030.15658423,0
+SLRC.US,D,20180131,000000,13.6581,13.7234,13.5116,13.5817,537661.90564976,0
+SLRC.US,D,20180201,000000,13.5609,13.7547,13.5116,13.73,117016.38256911,0
+SLRC.US,D,20180202,000000,13.6383,13.6383,13.316,13.3472,219759.37893339,0
+SLRC.US,D,20180205,000000,13.2432,13.2432,12.8828,12.948,394356.89661746,0
+SLRC.US,D,20180206,000000,12.8176,13.1532,12.7391,13.0758,285597.8186872,0
+SLRC.US,D,20180207,000000,13.0823,13.2726,13.0823,13.1939,252493.50488026,0
+SLRC.US,D,20180208,000000,13.2185,13.4351,13.0976,13.1108,261239.45749438,0
+SLRC.US,D,20180209,000000,13.2111,13.3282,12.934,13.0436,274186.51348054,0
+SLRC.US,D,20180212,000000,13.0976,13.2111,13.0105,13.1808,151422.69996389,0
+SLRC.US,D,20180213,000000,13.1619,13.2904,13.0758,13.2904,164822.44281895,0
+SLRC.US,D,20180214,000000,13.2185,13.278,13.1135,13.2508,208462.30312357,0
+SLRC.US,D,20180215,000000,13.2961,13.2961,13.1021,13.1334,216858.16379001,0
+SLRC.US,D,20180216,000000,13.1135,13.2961,13.1135,13.2394,83577.842008504,0
+SLRC.US,D,20180220,000000,13.1676,13.3472,13.0758,13.1723,115714.37898126,0
+SLRC.US,D,20180221,000000,13.2185,13.2961,13.1212,13.2007,204334.17964395,0
+SLRC.US,D,20180222,000000,13.2185,13.437,13.1864,13.278,146124.78284646,0
+SLRC.US,D,20180223,000000,13.3225,13.4511,13.1467,13.387,190452.13489121,0
+SLRC.US,D,20180226,000000,13.3791,13.4181,13.1619,13.2251,171049.00262538,0
+SLRC.US,D,20180227,000000,13.2394,13.3727,13.1619,13.1723,211984.37619226,0
+SLRC.US,D,20180228,000000,13.2394,13.367,13.1021,13.1288,209002.77739925,0
+SLRC.US,D,20180301,000000,13.1808,13.282,13.122,13.1939,166390.98166606,0
+SLRC.US,D,20180302,000000,13.1864,13.3027,13.1212,13.2508,173488.01178345,0
+SLRC.US,D,20180305,000000,13.2111,13.3225,13.1532,13.3027,96571.43589707,0
+SLRC.US,D,20180306,000000,13.3121,13.3727,13.1939,13.3424,120778.54890705,0
+SLRC.US,D,20180307,000000,13.2432,13.3225,13.1334,13.2394,134406.75055575,0
+SLRC.US,D,20180308,000000,13.2508,13.2857,13.1676,13.2063,144486.43714573,0
+SLRC.US,D,20180309,000000,13.2508,13.4351,13.1968,13.3557,117569.54900001,0
+SLRC.US,D,20180312,000000,13.3472,13.7046,13.2185,13.6337,562856.89140635,0
+SLRC.US,D,20180313,000000,13.6839,13.6839,13.3027,13.522,209756.90295422,0
+SLRC.US,D,20180314,000000,13.5116,13.5958,13.3424,13.4464,198843.76483926,0
+SLRC.US,D,20180315,000000,13.4398,13.5125,13.1939,13.2508,192787.49144846,0
+SLRC.US,D,20180316,000000,13.2961,13.3982,13.2354,13.3424,145439.40646551,0
+SLRC.US,D,20180319,000000,13.3424,13.5031,13.3121,13.3557,147594.95749073,0
+SLRC.US,D,20180320,000000,13.3557,13.4606,13.2961,13.3424,186282.76190718,0
+SLRC.US,D,20180321,000000,13.4597,13.5003,13.2319,13.4474,140098.12448446,0
+SLRC.US,D,20180322,000000,13.4597,13.6988,13.4597,13.6373,152580.85912613,0
+SLRC.US,D,20180323,000000,13.6581,13.6581,13.2043,13.2215,221827.1425518,0
+SLRC.US,D,20180326,000000,13.3801,13.4417,13.2622,13.367,112870.27853628,0
+SLRC.US,D,20180327,000000,13.3737,13.4199,13.3018,13.3339,288420.76554016,0
+SLRC.US,D,20180328,000000,13.3801,13.4417,13.2215,13.2413,267037.65706273,0
+SLRC.US,D,20180329,000000,13.2622,13.4796,13.2622,13.4019,360161.05746312,0
+SLRC.US,D,20180402,000000,13.3737,13.4133,13.2215,13.3282,105914.97748532,0
+SLRC.US,D,20180403,000000,13.367,13.4474,13.3424,13.3879,74244.877216261,0
+SLRC.US,D,20180404,000000,13.3282,13.5863,13.3282,13.4918,242678.23819033,0
+SLRC.US,D,20180405,000000,13.5258,13.8226,13.5258,13.7641,287354.62450313,0
+SLRC.US,D,20180406,000000,13.7092,13.732,13.5664,13.6176,73580.65442733,0
+SLRC.US,D,20180409,000000,13.6526,13.6526,13.5456,13.554,96670.857779488,0
+SLRC.US,D,20180410,000000,13.6176,13.6657,13.5323,13.5664,71250.586268069,0
+SLRC.US,D,20180411,000000,13.4796,13.6526,13.4682,13.4796,89546.327992482,0
+SLRC.US,D,20180412,000000,13.5258,13.5664,13.4918,13.5258,69890.410302201,0
+SLRC.US,D,20180413,000000,13.5466,13.5466,13.3737,13.4285,79027.704368406,0
+SLRC.US,D,20180416,000000,13.4862,13.5402,13.4417,13.5258,76448.023823496,0
+SLRC.US,D,20180417,000000,13.593,13.6052,13.4918,13.5194,61614.067430566,0
+SLRC.US,D,20180418,000000,13.5722,13.5948,13.4417,13.4682,138024.01478845,0
+SLRC.US,D,20180419,000000,13.4757,13.5194,13.4077,13.4077,60634.656120774,0
+SLRC.US,D,20180420,000000,13.4474,13.4918,13.3737,13.4918,65357.195535707,0
+SLRC.US,D,20180423,000000,13.5194,13.5194,13.4077,13.4474,69770.892507376,0
+SLRC.US,D,20180424,000000,13.5144,13.5788,13.4474,13.454,51290.056852928,0
+SLRC.US,D,20180425,000000,13.4597,13.4796,13.4019,13.437,68345.140406295,0
+SLRC.US,D,20180426,000000,13.4597,13.4862,13.4077,13.4199,63762.21469859,0
+SLRC.US,D,20180427,000000,13.4285,13.5664,13.4077,13.554,37733.77741705,0
+SLRC.US,D,20180430,000000,13.5788,13.5788,13.4285,13.4474,155015.63756581,0
+SLRC.US,D,20180501,000000,13.454,13.4558,13.3915,13.437,61966.274737435,0
+SLRC.US,D,20180502,000000,13.4285,13.5466,13.3879,13.508,67139.385662058,0
+SLRC.US,D,20180503,000000,13.4862,13.6052,13.4493,13.554,51076.405573686,0
+SLRC.US,D,20180504,000000,13.5466,13.6327,13.4549,13.593,64191.632616275,0
+SLRC.US,D,20180507,000000,13.5977,13.6923,13.559,13.6779,99443.036011637,0
+SLRC.US,D,20180508,000000,13.7046,14.1195,13.7046,14.0345,164639.46424811,0
+SLRC.US,D,20180509,000000,14.0874,14.1734,14.0223,14.1026,113178.06329994,0
+SLRC.US,D,20180510,000000,14.1537,14.1537,14.0278,14.0733,89743.056398121,0
+SLRC.US,D,20180511,000000,14.1195,14.1669,14.0676,14.146,64124.998801463,0
+SLRC.US,D,20180514,000000,14.1734,14.1734,13.9817,14.008,86176.560786216,0
+SLRC.US,D,20180515,000000,14.008,14.1261,13.9229,14.1195,89590.750535691,0
+SLRC.US,D,20180516,000000,14.146,14.2199,14.1195,14.146,94478.287968256,0
+SLRC.US,D,20180517,000000,14.1734,14.2199,13.9986,14.1537,186664.58424288,0
+SLRC.US,D,20180518,000000,14.1734,14.2254,13.9229,14.146,124851.67304746,0
+SLRC.US,D,20180521,000000,14.1537,14.251,14.1186,14.1801,127738.08067642,0
+SLRC.US,D,20180522,000000,14.2199,14.2672,14.0931,14.251,270023.48657413,0
+SLRC.US,D,20180523,000000,14.233,14.3002,14.113,14.285,90824.004949534,0
+SLRC.US,D,20180524,000000,14.285,14.3068,14.1063,14.285,74176.128042247,0
+SLRC.US,D,20180525,000000,14.2672,14.3068,14.1339,14.3068,77521.568617707,0
+SLRC.US,D,20180529,000000,14.2444,14.2718,14.1601,14.2001,103782.69541129,0
+SLRC.US,D,20180530,000000,14.251,14.2718,14.1205,14.1601,94680.304771894,0
+SLRC.US,D,20180531,000000,14.2056,14.2786,14.0477,14.2604,112982.39257391,0
+SLRC.US,D,20180601,000000,14.2718,14.3068,14.0184,14.2604,168046.25024039,0
+SLRC.US,D,20180604,000000,14.2916,14.3106,14.1932,14.3068,131875.72327243,0
+SLRC.US,D,20180605,000000,14.2718,14.2786,14.1026,14.2444,122411.60620977,0
+SLRC.US,D,20180606,000000,14.2001,14.2254,14.0014,14.1932,142737.035087,0
+SLRC.US,D,20180607,000000,14.1601,14.233,14.1026,14.1063,110434.44241701,0
+SLRC.US,D,20180608,000000,14.1063,14.2254,14.0477,14.0629,106695.54503027,0
+SLRC.US,D,20180611,000000,14.0629,14.0874,13.9758,14.0345,151282.02857707,0
+SLRC.US,D,20180612,000000,14.008,14.0733,13.9306,13.9956,109169.45761516,0
+SLRC.US,D,20180613,000000,13.9956,14.008,13.8568,13.9371,175039.62775696,0
+SLRC.US,D,20180614,000000,13.8974,14.0014,13.7973,13.9429,136189.99836169,0
+SLRC.US,D,20180615,000000,13.9429,14.0421,13.8483,14.0278,188342.06408881,0
+SLRC.US,D,20180618,000000,14.0345,14.1801,13.9618,14.008,154286.89632127,0
+SLRC.US,D,20180619,000000,14.008,14.2718,13.9495,14.1195,241010.2774608,0
+SLRC.US,D,20180620,000000,14.1754,14.2736,14.1754,14.2056,194215.35890874,0
+SLRC.US,D,20180621,000000,14.214,14.214,14.0336,14.0336,181673.39420948,0
+SLRC.US,D,20180622,000000,14.0866,14.1261,13.8643,13.8994,166924.05218457,0
+SLRC.US,D,20180625,000000,13.8994,13.9654,13.7726,13.851,175029.05096096,0
+SLRC.US,D,20180626,000000,13.838,13.8917,13.8122,13.8236,85348.397659253,0
+SLRC.US,D,20180627,000000,13.8302,13.8917,13.7037,13.7037,97222.966530799,0
+SLRC.US,D,20180628,000000,13.7037,13.782,13.6147,13.6563,147930.24192401,0
+SLRC.US,D,20180629,000000,13.6819,13.8302,13.6819,13.7489,130451.02885096,0
+SLRC.US,D,20180702,000000,13.7489,13.8917,13.6978,13.8587,107423.22859521,0
+SLRC.US,D,20180703,000000,13.9257,14.0336,13.8236,13.9654,58919.099809235,0
+SLRC.US,D,20180705,000000,13.9996,14.0922,13.94,14.0336,128958.64293506,0
+SLRC.US,D,20180706,000000,14.0535,14.147,13.9797,13.9853,127762.40730724,0
+SLRC.US,D,20180709,000000,14.0401,14.0798,13.992,14.0609,81360.945566466,0
+SLRC.US,D,20180710,000000,14.0922,14.1186,13.9058,13.9504,108353.9866434,0
+SLRC.US,D,20180711,000000,13.6819,14.0704,13.6819,13.8994,70917.417194005,0
+SLRC.US,D,20180712,000000,13.9455,13.9654,13.7641,13.8302,97182.77470599,0
+SLRC.US,D,20180713,000000,13.8181,13.973,13.7904,13.9504,122992.27231029,0
+SLRC.US,D,20180716,000000,14.0203,14.0203,13.8841,13.9504,64254.035712687,0
+SLRC.US,D,20180717,000000,13.9589,14.0458,13.9257,14.0458,40137.883148327,0
+SLRC.US,D,20180718,000000,14.0609,14.1819,14.0535,14.1546,84761.385481138,0
+SLRC.US,D,20180719,000000,14.1546,14.2632,14.147,14.1679,59256.4996017,0
+SLRC.US,D,20180720,000000,14.1754,14.1754,14.026,14.0609,55443.564642947,0
+SLRC.US,D,20180723,000000,14.0733,14.1384,13.9455,13.9504,88004.231135378,0
+SLRC.US,D,20180724,000000,13.9853,14.0401,13.9504,13.992,72594.897039934,0
+SLRC.US,D,20180725,000000,14.0922,14.0922,13.8917,13.9257,68163.21951506,0
+SLRC.US,D,20180726,000000,13.9853,14.0866,13.9334,14.0137,207469.14197897,0
+SLRC.US,D,20180727,000000,13.973,14.2736,13.9455,14.2548,380672.63794997,0
+SLRC.US,D,20180730,000000,14.2632,14.3626,14.1016,14.336,220652.06051597,0
+SLRC.US,D,20180731,000000,14.2964,14.3285,14.1339,14.3143,206721.36250162,0
+SLRC.US,D,20180801,000000,14.2822,14.321,14.1546,14.2736,101440.99277643,0
+SLRC.US,D,20180802,000000,14.234,14.3824,14.1611,14.3758,138519.00884135,0
+SLRC.US,D,20180803,000000,14.3891,14.4761,14.2964,14.4485,108227.06509137,0
+SLRC.US,D,20180806,000000,14.4553,14.4969,14.4099,14.4969,119238.56740916,0
+SLRC.US,D,20180807,000000,14.8013,14.8013,14.4051,14.5167,188639.27205644,0
+SLRC.US,D,20180808,000000,14.4297,14.5167,14.3285,14.4297,110847.9951407,0
+SLRC.US,D,20180809,000000,14.4485,14.6104,14.3758,14.5838,106589.77707025,0
+SLRC.US,D,20180810,000000,14.5838,14.6312,14.4439,14.6065,122894.96578707,0
+SLRC.US,D,20180813,000000,14.5905,14.651,14.4761,14.6312,135137.60715949,0
+SLRC.US,D,20180814,000000,14.6386,14.7862,14.5442,14.7795,165531.08815108,0
+SLRC.US,D,20180815,000000,14.7456,14.7521,14.597,14.6178,92586.099163481,0
+SLRC.US,D,20180816,000000,14.6386,14.6709,14.5318,14.6104,99994.087083345,0
+SLRC.US,D,20180817,000000,14.6104,14.7181,14.597,14.7124,87444.718626867,0
+SLRC.US,D,20180820,000000,14.6991,14.7531,14.6312,14.6991,79438.084053284,0
+SLRC.US,D,20180821,000000,14.6991,14.7795,14.6991,14.7521,75615.62997813,0
+SLRC.US,D,20180822,000000,14.7795,14.7862,14.7124,14.7739,47300.48940094,0
+SLRC.US,D,20180823,000000,14.7795,14.7795,14.6784,14.6991,104761.04904149,0
+SLRC.US,D,20180824,000000,14.7332,14.7785,14.6717,14.6991,127907.30941246,0
+SLRC.US,D,20180827,000000,14.6991,14.7739,14.6386,14.651,69707.431731364,0
+SLRC.US,D,20180828,000000,14.6386,14.651,14.4628,14.4628,100863.49971472,0
+SLRC.US,D,20180829,000000,14.4761,14.5781,14.4485,14.5573,106295.74214139,0
+SLRC.US,D,20180830,000000,14.5781,14.6254,14.4969,14.5781,130314.58818253,0
+SLRC.US,D,20180831,000000,14.5838,14.6717,14.5139,14.6312,142190.21473368,0
+SLRC.US,D,20180904,000000,14.6312,14.6803,14.4969,14.6784,127306.54739954,0
+SLRC.US,D,20180905,000000,14.667,14.7124,14.4969,14.6386,131895.81918485,0
+SLRC.US,D,20180906,000000,14.6442,14.6926,14.5422,14.597,121027.1036131,0
+SLRC.US,D,20180907,000000,14.5905,14.6254,14.5243,14.5516,64315.381129499,0
+SLRC.US,D,20180910,000000,14.5707,14.6065,14.4969,14.5442,69758.200352175,0
+SLRC.US,D,20180911,000000,14.5442,14.6065,14.5043,14.5516,79474.045159693,0
+SLRC.US,D,20180912,000000,14.564,14.6784,14.5043,14.6595,69083.40076724,0
+SLRC.US,D,20180913,000000,14.6784,14.7795,14.5838,14.6254,95761.25332331,0
+SLRC.US,D,20180914,000000,14.6312,14.6991,14.5318,14.6254,83652.937260119,0
+SLRC.US,D,20180917,000000,14.6386,14.684,14.5707,14.6254,110813.09171389,0
+SLRC.US,D,20180918,000000,14.6312,14.7597,14.5516,14.7332,163933.99195478,0
+SLRC.US,D,20180919,000000,14.7671,14.8504,14.6983,14.7407,145737.67211278,0
+SLRC.US,D,20180920,000000,14.8087,14.9053,14.7805,14.787,86525.595054285,0
+SLRC.US,D,20180921,000000,14.7749,14.8844,14.7407,14.8022,175512.41053826,0
+SLRC.US,D,20180924,000000,14.8353,14.9118,14.787,14.8201,57934.400101439,0
+SLRC.US,D,20180925,000000,14.8504,14.8571,14.7805,14.7938,64744.799047185,0
+SLRC.US,D,20180926,000000,14.787,14.8278,14.7531,14.7805,51061.598059282,0
+SLRC.US,D,20180927,000000,14.787,14.8541,14.7645,14.787,67241.980583278,0
+SLRC.US,D,20180928,000000,14.7749,14.8477,14.651,14.6576,146489.68230853,0
+SLRC.US,D,20181001,000000,14.684,14.8087,14.651,14.7456,73369.118507288,0
+SLRC.US,D,20181002,000000,14.7456,14.8428,14.6292,14.7456,144256.92067248,0
+SLRC.US,D,20181003,000000,14.7531,14.8703,14.6717,14.6717,106320.06877219,0
+SLRC.US,D,20181004,000000,14.5139,14.5885,14.4164,14.5186,212174.75852029,0
+SLRC.US,D,20181005,000000,14.5139,14.5252,14.3928,14.4051,105059.31468874,0
+SLRC.US,D,20181008,000000,14.3975,14.3975,14.1705,14.1858,118660.01666783,0
+SLRC.US,D,20181009,000000,14.1914,14.5819,14.1744,14.5753,217195.56358249,0
+SLRC.US,D,20181010,000000,14.5753,14.6027,14.4051,14.5403,221039.17124965,0
+SLRC.US,D,20181011,000000,14.5488,14.5488,14.2519,14.2802,138342.37634813,0
+SLRC.US,D,20181012,000000,14.3758,14.5546,14.0874,14.1631,120220.09407813,0
+SLRC.US,D,20181015,000000,14.2189,14.286,14.1403,14.1914,64324.900245901,0
+SLRC.US,D,20181016,000000,14.2036,14.2604,14.1705,14.2321,71153.27974485,0
+SLRC.US,D,20181017,000000,14.2727,14.336,14.1574,14.1858,81051.045443604,0
+SLRC.US,D,20181018,000000,14.1914,14.336,14.1858,14.2519,129323.54239714,0
+SLRC.US,D,20181019,000000,14.2444,14.3701,14.1783,14.1783,74363.337331484,0
+SLRC.US,D,20181022,000000,14.2105,14.2727,14.0619,14.0676,67426.016833714,0
+SLRC.US,D,20181023,000000,14.0874,14.1952,13.9996,14.0468,135208.47169271,0
+SLRC.US,D,20181024,000000,14.0535,14.1366,13.9569,13.9645,113132.58307714,0
+SLRC.US,D,20181025,000000,13.9996,14.2321,13.9569,14.0137,154727.94871456,0
+SLRC.US,D,20181026,000000,14.006,14.0676,13.8406,13.904,141173.78463788,0
+SLRC.US,D,20181029,000000,13.9843,14.129,13.8406,13.9088,99794.185638904,0
+SLRC.US,D,20181030,000000,13.9153,14.0203,13.7934,13.9446,83282.749400044,0
+SLRC.US,D,20181031,000000,13.9645,14.1914,13.9088,14.1225,202758.23703964,0
+SLRC.US,D,20181101,000000,14.0941,14.3418,13.9569,14.2682,149038.69014502,0
+SLRC.US,D,20181102,000000,14.2802,14.4109,14.1981,14.2321,322252.76291202,0
+SLRC.US,D,20181105,000000,14.2397,14.3975,14.2397,14.3275,143641.35114517,0
+SLRC.US,D,20181106,000000,14.3135,14.5951,14.2036,14.5677,130152.76320371,0
+SLRC.US,D,20181107,000000,14.6027,14.6226,14.4109,14.424,224772.78023839,0
+SLRC.US,D,20181108,000000,14.3975,14.5488,14.2321,14.4164,86266.463552234,0
+SLRC.US,D,20181109,000000,14.4381,14.4732,14.3551,14.3975,70367.423801894,0
+SLRC.US,D,20181112,000000,14.3701,14.3891,14.129,14.129,94208.579670201,0
+SLRC.US,D,20181113,000000,14.1574,14.336,14.1488,14.1488,142055.88942446,0
+SLRC.US,D,20181114,000000,14.1981,14.2727,14.1082,14.1705,124702.54022382,0
+SLRC.US,D,20181115,000000,14.1366,14.2682,14.1036,14.2682,90581.796321086,0
+SLRC.US,D,20181116,000000,14.2321,14.303,14.129,14.303,68321.871455091,0
+SLRC.US,D,20181119,000000,14.2944,14.4051,14.2321,14.3975,85208.783952025,0
+SLRC.US,D,20181120,000000,14.3551,14.3758,14.1744,14.2321,181369.84016422,0
+SLRC.US,D,20181121,000000,14.2604,14.3473,14.1537,14.286,130424.58686095,0
+SLRC.US,D,20181123,000000,14.2604,14.5347,14.2397,14.5139,68456.196764317,0
+SLRC.US,D,20181126,000000,14.5403,14.6226,14.321,14.3275,144500.18698052,0
+SLRC.US,D,20181127,000000,14.2944,14.4572,14.2944,14.4051,65386.810564511,0
+SLRC.US,D,20181128,000000,14.5186,14.7332,14.5083,14.7114,86021.081884986,0
+SLRC.US,D,20181129,000000,14.684,14.7057,14.5186,14.5677,114719.10247746,0
+SLRC.US,D,20181130,000000,14.5951,14.5951,14.4505,14.5271,147410.92124031,0
+SLRC.US,D,20181203,000000,14.684,14.7181,14.4381,14.651,98010.937832952,0
+SLRC.US,D,20181204,000000,14.6226,14.7313,14.4788,14.651,182437.03888082,0
+SLRC.US,D,20181206,000000,14.4788,14.6916,14.0297,14.2682,345479.40693262,0
+SLRC.US,D,20181207,000000,14.3135,14.493,14.2604,14.3975,152398.9382349,0
+SLRC.US,D,20181210,000000,14.4051,14.5687,14.2682,14.3275,167183.18368662,0
+SLRC.US,D,20181211,000000,14.4505,14.4996,14.3068,14.424,104364.41919141,0
+SLRC.US,D,20181212,000000,14.5271,14.5347,14.4051,14.4109,102471.17270703,0
+SLRC.US,D,20181213,000000,14.4572,14.5186,14.0535,14.0619,186156.89803475,0
+SLRC.US,D,20181214,000000,14.0743,14.1783,13.9153,13.9721,191345.87415338,0
+SLRC.US,D,20181217,000000,14.115,14.115,13.506,13.5248,273138.35299674,0
+SLRC.US,D,20181218,000000,13.6213,13.767,13.4227,13.5948,219618.70754656,0
+SLRC.US,D,20181219,000000,13.6657,13.9031,13.6223,13.6933,195734.18681465,0
+SLRC.US,D,20181220,000000,13.6855,13.7056,13.1249,13.2374,242775.54471353,0
+SLRC.US,D,20181221,000000,13.2508,13.454,13.056,13.2432,259701.59135569,0
+SLRC.US,D,20181224,000000,13.2025,13.2025,12.9161,13.0342,134960.97466625,0
+SLRC.US,D,20181226,000000,13.091,13.5731,13.091,13.559,249624.02012488,0
+SLRC.US,D,20181227,000000,13.4615,13.7471,13.3841,13.7121,188473.21635921,0
+SLRC.US,D,20181228,000000,13.7774,13.8813,13.6855,13.7121,177750.4605723,0
+SLRC.US,D,20181231,000000,13.7404,13.8757,13.437,13.437,240512.1103691,0
+SLRC.US,D,20190102,000000,13.4059,13.6657,13.3339,13.5882,205549.45350459,0
+SLRC.US,D,20190103,000000,13.5807,13.7982,13.5807,13.7007,77451.761764094,0
+SLRC.US,D,20190104,000000,13.8048,13.9153,13.6789,13.8048,459136.59909147,0
+SLRC.US,D,20190107,000000,13.8539,14.3578,13.7982,14.2027,671968.17664349,0
+SLRC.US,D,20190108,000000,14.2604,14.2682,13.8737,13.9446,302690.97870615,0
+SLRC.US,D,20190109,000000,13.9315,14.0006,13.7358,13.7631,251501.40141526,0
+SLRC.US,D,20190110,000000,13.782,14.1186,13.6705,14.0223,239728.36978534,0
+SLRC.US,D,20190111,000000,14.0278,14.1054,13.8246,14.0156,145788.44073357,0
+SLRC.US,D,20190114,000000,14.0156,14.0912,13.8964,13.9807,169584.11637909,0
+SLRC.US,D,20190115,000000,13.9807,14.0572,13.9238,13.973,406899.91899633,0
+SLRC.US,D,20190116,000000,14.0006,14.0156,13.8605,13.9088,334485.88516805,0
+SLRC.US,D,20190117,000000,13.8539,13.9853,13.8048,13.9504,346004.01601433,0
+SLRC.US,D,20190118,000000,14.0156,14.0354,13.9088,13.9807,125844.83419205,0
+SLRC.US,D,20190122,000000,13.94,14.0431,13.9031,13.9853,152534.32122372,0
+SLRC.US,D,20190123,000000,13.9807,14.0364,13.9031,13.9654,205968.29462627,0
+SLRC.US,D,20190124,000000,14.0223,14.1621,13.9446,14.0713,145548.34746433,0
+SLRC.US,D,20190125,000000,14.1121,14.2311,13.9031,14.2095,206398.77022356,0
+SLRC.US,D,20190128,000000,14.2027,14.2264,14.0495,14.1897,184213.94060917,0
+SLRC.US,D,20190129,000000,14.2179,14.251,14.1054,14.1413,106583.43099264,0
+SLRC.US,D,20190130,000000,14.2027,14.3077,14.1375,14.3077,284879.65423866,0
+SLRC.US,D,20190131,000000,14.3077,14.3796,14.1897,14.3578,281203.15994833,0
+SLRC.US,D,20190201,000000,14.3578,14.372,14.2604,14.3295,255479.33439165,0
+SLRC.US,D,20190204,000000,14.322,14.4761,14.2908,14.4079,162046.0338684,0
+SLRC.US,D,20190205,000000,14.4354,14.5677,14.3843,14.5677,69885.1219042,0
+SLRC.US,D,20190206,000000,14.5753,14.6234,14.4543,14.5394,67270.537932483,0
+SLRC.US,D,20190207,000000,14.5053,14.5129,14.3493,14.4277,77630.509616528,0
+SLRC.US,D,20190208,000000,14.4005,14.4618,14.3143,14.442,74337.953021078,0
+SLRC.US,D,20190211,000000,14.4543,14.5583,14.3919,14.4543,186160.07107357,0
+SLRC.US,D,20190212,000000,14.4618,14.7067,14.4618,14.5885,149613.01016794,0
+SLRC.US,D,20190213,000000,14.667,14.667,14.4969,14.5951,82381.606380667,0
+SLRC.US,D,20190214,000000,14.6377,14.6433,14.4969,14.5753,64509.994175939,0
+SLRC.US,D,20190215,000000,14.6727,14.6727,14.5394,14.5602,70335.693413888,0
+SLRC.US,D,20190219,000000,14.5252,14.5753,14.5167,14.5479,71747.695680166,0
+SLRC.US,D,20190220,000000,14.5536,14.7144,14.5479,14.6595,117147.53483953,0
+SLRC.US,D,20190221,000000,14.6793,14.9118,14.6329,14.8968,156302.83363926,0
+SLRC.US,D,20190222,000000,14.9874,15.1275,14.7645,14.979,266956.21573352,0
+SLRC.US,D,20190225,000000,15.0792,15.1907,15.0018,15.1415,274208.72475215,0
+SLRC.US,D,20190226,000000,15.1681,15.2825,15.0376,15.1341,397801.75907535,0
+SLRC.US,D,20190227,000000,15.0906,15.1569,14.9043,14.9724,172205.0464284,0
+SLRC.US,D,20190228,000000,15.0451,15.0545,14.841,15.0376,357275.70751375,0
+SLRC.US,D,20190301,000000,15.0641,15.0641,14.8609,14.944,290690.5459622,0
+SLRC.US,D,20190304,000000,14.9385,15.1757,14.9385,15.031,215211.3566525,0
+SLRC.US,D,20190305,000000,15.05,15.1341,14.8835,14.979,145457.38701873,0
+SLRC.US,D,20190306,000000,15.0451,15.1066,14.944,15.0376,265856.2289493,0
+SLRC.US,D,20190307,000000,14.979,15.0857,14.9524,15.0641,119525.19858082,0
+SLRC.US,D,20190308,000000,15.014,15.1188,14.9657,15.0857,197668.68280343,0
+SLRC.US,D,20190311,000000,15.1415,15.1415,14.9874,15.1208,241032.48873238,0
+SLRC.US,D,20190312,000000,15.1066,15.1643,15.0376,15.05,140695.71345859,0
+SLRC.US,D,20190313,000000,15.0906,15.0906,14.979,15.05,106858.42768869,0
+SLRC.US,D,20190314,000000,15.0545,15.1907,15.05,15.1275,161944.49662677,0
+SLRC.US,D,20190315,000000,15.1341,15.2249,15.0594,15.2249,184255.19011358,0
+SLRC.US,D,20190318,000000,15.2249,15.2249,15.099,15.2173,232157.49920703,0
+SLRC.US,D,20190319,000000,15.2531,15.2674,15.1681,15.2051,318655.59459172,0
+SLRC.US,D,20190320,000000,15.0782,15.1709,14.8977,15.0178,559052.41788439,0
+SLRC.US,D,20190321,000000,15.0178,15.0555,14.9251,14.9251,117135.90036393,0
+SLRC.US,D,20190322,000000,14.9062,14.9828,14.9062,14.9412,252101.10574858,0
+SLRC.US,D,20190325,000000,14.9326,15.0424,14.8618,14.9412,85303.975116043,0
+SLRC.US,D,20190326,000000,14.9619,15.0442,14.9619,14.9696,146563.71988055,0
+SLRC.US,D,20190327,000000,15.0263,15.0263,14.9128,14.9195,200765.56867285,0
+SLRC.US,D,20190328,000000,14.9412,15.0102,14.8116,14.9619,113076.52605832,0
+SLRC.US,D,20190329,000000,14.9553,15.0178,14.8618,14.8703,173958.67920555,0
+SLRC.US,D,20190401,000000,14.9412,14.9696,14.9128,14.9696,214892.99509283,0
+SLRC.US,D,20190402,000000,14.9828,15.2788,14.9619,15.2417,375626.44857738,0
+SLRC.US,D,20190403,000000,15.2343,15.3127,15.1633,15.2834,266645.25793106,0
+SLRC.US,D,20190404,000000,15.2947,15.3185,15.2343,15.2417,74880.542655987,0
+SLRC.US,D,20190405,000000,15.2541,15.3913,15.2259,15.3686,116128.98938454,0
+SLRC.US,D,20190408,000000,15.362,15.362,15.2541,15.2834,62507.806692743,0
+SLRC.US,D,20190409,000000,15.2343,15.2834,15.2125,15.2125,58679.006539987,0
+SLRC.US,D,20190410,000000,15.2343,15.2417,15.1633,15.2051,38330.308711568,0
+SLRC.US,D,20190411,000000,15.2173,15.2607,15.1983,15.2541,60111.104718669,0
+SLRC.US,D,20190412,000000,15.2947,15.3032,15.2125,15.2947,61854.160699814,0
+SLRC.US,D,20190415,000000,15.2607,15.4121,15.2125,15.2417,76998.017215604,0
+SLRC.US,D,20190416,000000,15.2694,15.3032,15.2173,15.2259,89730.364242919,0
+SLRC.US,D,20190417,000000,15.2694,15.3195,15.2259,15.2788,90075.167792587,0
+SLRC.US,D,20190418,000000,15.3195,15.3195,15.1747,15.1907,84594.272104304,0
+SLRC.US,D,20190422,000000,15.2125,15.2343,15.1633,15.2259,44035.432475095,0
+SLRC.US,D,20190423,000000,15.1983,15.326,15.1983,15.2947,41046.429924906,0
+SLRC.US,D,20190424,000000,15.3393,15.3478,15.2259,15.2259,86006.274370582,0
+SLRC.US,D,20190425,000000,15.2173,15.2607,15.0841,15.2173,104655.28108146,0
+SLRC.US,D,20190426,000000,15.2259,15.3032,15.1559,15.2125,162263.91586603,0
+SLRC.US,D,20190429,000000,15.2417,15.4045,15.2417,15.2947,107195.82748117,0
+SLRC.US,D,20190430,000000,15.2173,15.376,15.1321,15.2834,112482.11012302,0
+SLRC.US,D,20190501,000000,15.2788,15.3032,15.1321,15.1633,127586.83249359,0
+SLRC.US,D,20190502,000000,15.1823,15.362,15.1823,15.2541,62075.215736258,0
+SLRC.US,D,20190503,000000,15.1983,15.376,15.1983,15.3325,64953.161928425,0
+SLRC.US,D,20190506,000000,15.2541,15.376,15.2409,15.3127,50325.453057537,0
+SLRC.US,D,20190507,000000,15.326,15.484,15.207,15.2417,135326.93180792,0
+SLRC.US,D,20190508,000000,15.2125,15.498,15.0841,15.1321,127847.02167524,0
+SLRC.US,D,20190509,000000,15.1265,15.2343,15.0528,15.2259,84001.971528187,0
+SLRC.US,D,20190510,000000,15.2541,15.2674,15.1198,15.1473,100303.98720621,0
+SLRC.US,D,20190513,000000,15.0896,15.1265,15.0064,15.0424,89483.924896071,0
+SLRC.US,D,20190514,000000,15.0528,15.1747,15.048,15.1406,75524.669532512,0
+SLRC.US,D,20190515,000000,14.5412,15.1406,14.5412,15.0064,110328.67445699,0
+SLRC.US,D,20190516,000000,15.0528,15.1133,15.0178,15.0688,72021.634696621,0
+SLRC.US,D,20190517,000000,15.048,15.1681,15.0424,15.1473,84384.851543463,0
+SLRC.US,D,20190520,000000,15.1473,15.2125,15.0841,15.1133,50884.965566047,0
+SLRC.US,D,20190521,000000,15.1559,15.1709,15.048,15.0961,60956.190719235,0
+SLRC.US,D,20190522,000000,15.048,15.2343,15.048,15.1321,64091.153054254,0
+SLRC.US,D,20190523,000000,15.1406,15.1406,14.9904,15.0263,59973.606370643,0
+SLRC.US,D,20190524,000000,15.0841,15.0841,14.9469,15.0263,100079.75913096,0
+SLRC.US,D,20190528,000000,14.9978,15.0122,14.9195,14.9761,175866.73320434,0
+SLRC.US,D,20190529,000000,14.9761,15.0348,14.8844,14.9412,88208.363298218,0
+SLRC.US,D,20190530,000000,14.9761,15.0178,14.8844,14.9469,101053.88204276,0
+SLRC.US,D,20190531,000000,14.8759,14.8759,14.5412,14.6272,209030.27706887,0
+SLRC.US,D,20190603,000000,14.6633,14.8116,14.6198,14.6973,82237.76195504,0
+SLRC.US,D,20190604,000000,14.8269,14.8269,14.649,14.8182,120461.24502699,0
+SLRC.US,D,20190605,000000,14.8269,14.8797,14.7181,14.7766,102546.26795864,0
+SLRC.US,D,20190606,000000,14.7342,14.8269,14.7124,14.7843,82992.945189588,0
+SLRC.US,D,20190607,000000,14.8051,14.8844,14.7124,14.8182,105075.17988275,0
+SLRC.US,D,20190610,000000,14.8182,14.9062,14.7625,14.9062,97632.288536078,0
+SLRC.US,D,20190611,000000,14.9469,14.9469,14.7909,14.8977,96943.739116342,0
+SLRC.US,D,20190612,000000,14.8703,14.8977,14.7766,14.7983,135503.56430115,0
+SLRC.US,D,20190613,000000,14.8051,14.9062,14.7983,14.8051,85401.281639265,0
+SLRC.US,D,20190614,000000,14.8759,14.9251,14.7983,14.841,150802.89971817,0
+SLRC.US,D,20190617,000000,14.8531,14.9195,14.7909,14.8703,109571.37586323,0
+SLRC.US,D,20190618,000000,14.8977,14.9469,14.8487,14.8703,180544.85007605,0
+SLRC.US,D,20190619,000000,14.9716,15.1379,14.8844,14.9771,201288.06239534,0
+SLRC.US,D,20190620,000000,15.05,15.0745,14.7171,14.8531,190503.96119161,0
+SLRC.US,D,20190621,000000,14.8618,14.9648,14.7824,14.8759,131352.17187034,0
+SLRC.US,D,20190624,000000,14.9271,14.9488,14.7824,14.8032,82523.335447096,0
+SLRC.US,D,20190625,000000,14.8259,14.8477,14.6736,14.6869,70972.416533213,0
+SLRC.US,D,20190626,000000,14.6869,14.8477,14.666,14.7095,136962.10446983,0
+SLRC.US,D,20190627,000000,14.7303,14.7303,14.6217,14.7228,174904.24476814,0
+SLRC.US,D,20190628,000000,14.7671,14.9932,14.6481,14.942,131487.55485916,0
+SLRC.US,D,20190701,000000,14.9062,14.9932,14.755,14.8324,206010.60181028,0
+SLRC.US,D,20190702,000000,14.84,14.9563,14.84,14.8987,103867.30977931,0
+SLRC.US,D,20190703,000000,14.9271,15.0132,14.9204,14.942,188959.74897531,0
+SLRC.US,D,20190705,000000,14.9932,15.0376,14.942,15.0132,95345.585240426,0
+SLRC.US,D,20190708,000000,15.0092,15.0092,14.8844,14.9345,118778.47678305,0
+SLRC.US,D,20190709,000000,14.9271,14.9271,14.8618,14.8844,63595.101321758,0
+SLRC.US,D,20190710,000000,14.8987,14.9648,14.8324,14.9062,138441.79823054,0
+SLRC.US,D,20190711,000000,14.9138,15.0008,14.8618,14.9271,125945.31375406,0
+SLRC.US,D,20190712,000000,14.9648,15.0555,14.8911,15.0132,104287.20858058,0
+SLRC.US,D,20190715,000000,14.9204,14.9932,14.8618,14.8759,129505.46328836,0
+SLRC.US,D,20190716,000000,14.8759,14.9932,14.8703,14.9563,81330.272858059,0
+SLRC.US,D,20190717,000000,14.9563,14.9884,14.8531,14.8844,59835.050343014,0
+SLRC.US,D,20190718,000000,14.8911,14.9062,14.8032,14.8759,93345.513116432,0
+SLRC.US,D,20190719,000000,14.9204,14.942,14.8259,14.8259,98405.452323831,0
+SLRC.US,D,20190722,000000,14.8259,14.8618,14.7758,14.7824,45539.452866592,0
+SLRC.US,D,20190723,000000,14.8259,14.9716,14.7862,14.9271,104516.72505383,0
+SLRC.US,D,20190724,000000,14.9204,15.1379,14.9138,15.1104,127380.58497155,0
+SLRC.US,D,20190725,000000,15.101,15.1975,15.0451,15.1673,111472.0261048,0
+SLRC.US,D,20190726,000000,15.1813,15.1975,15.1539,15.1975,88776.33724353,0
+SLRC.US,D,20190729,000000,15.1738,15.1975,15.101,15.1188,80227.113035041,0
+SLRC.US,D,20190730,000000,15.1247,15.1898,15.101,15.1898,71284.432015276,0
+SLRC.US,D,20190731,000000,15.1738,15.1975,15.0376,15.1104,270762.80461466,0
+SLRC.US,D,20190801,000000,15.101,15.2343,15.0896,15.1188,108696.67483386,0
+SLRC.US,D,20190802,000000,15.101,15.101,15.0008,15.0649,96046.826815366,0
+SLRC.US,D,20190805,000000,14.9932,15.0649,14.7388,14.7899,162792.75566615,0
+SLRC.US,D,20190806,000000,14.8097,15.0792,14.5914,14.666,273936.90109489,0
+SLRC.US,D,20190807,000000,14.5791,14.7606,14.5422,14.7531,100172.83493578,0
+SLRC.US,D,20190808,000000,14.7303,14.9204,14.6217,14.8987,143969.23182122,0
+SLRC.US,D,20190809,000000,14.8759,14.9138,14.7228,14.7606,71810.09877658,0
+SLRC.US,D,20190812,000000,14.7171,14.8259,14.5791,14.8097,90265.550120623,0
+SLRC.US,D,20190813,000000,14.8174,14.8703,14.7456,14.8174,138526.41259856,0
+SLRC.US,D,20190814,000000,14.7171,14.7606,14.6226,14.6803,66872.850402805,0
+SLRC.US,D,20190815,000000,14.7531,14.7966,14.7057,14.7531,176213.6521132,0
+SLRC.US,D,20190816,000000,14.8911,14.9062,14.8097,14.8759,84623.887133109,0
+SLRC.US,D,20190819,000000,14.9204,15.0451,14.8987,15.0092,74284.011361469,0
+SLRC.US,D,20190820,000000,15.03,15.05,14.9648,14.9847,64259.324110689,0
+SLRC.US,D,20190821,000000,15.0649,15.0649,14.9062,15.0092,101871.46837371,0
+SLRC.US,D,20190822,000000,15.0376,15.0376,14.9204,14.9488,57487.00163055,0
+SLRC.US,D,20190823,000000,14.9771,15.0206,14.7899,14.8259,57627.673017378,0
+SLRC.US,D,20190826,000000,14.8911,14.9771,14.8097,14.8759,84232.545681032,0
+SLRC.US,D,20190827,000000,14.9271,14.9524,14.7388,14.8032,105229.60110438,0
+SLRC.US,D,20190828,000000,14.7671,14.8618,14.7531,14.8324,82505.354893892,0
+SLRC.US,D,20190829,000000,14.8759,14.8911,14.7966,14.8844,61590.798479361,0
+SLRC.US,D,20190830,000000,14.9345,14.9345,14.8259,14.8911,69214.553037668,0
+SLRC.US,D,20190903,000000,14.8531,14.8911,14.8174,14.8618,60481.292578744,0
+SLRC.US,D,20190904,000000,14.8911,14.9648,14.8703,14.8844,86311.943775042,0
+SLRC.US,D,20190905,000000,14.9204,15.0451,14.8844,14.9563,96750.183749504,0
+SLRC.US,D,20190906,000000,14.942,15.0272,14.8477,14.9271,90609.295990692,0
+SLRC.US,D,20190909,000000,14.9488,15.0745,14.8987,15.0206,49067.872012889,0
+SLRC.US,D,20190910,000000,15.0132,15.1465,15.0092,15.0555,80032.499988603,0
+SLRC.US,D,20190911,000000,15.1188,15.2343,15.0649,15.1539,89215.274277615,0
+SLRC.US,D,20190912,000000,15.2173,15.2486,15.1379,15.1898,97118.256250376,0
+SLRC.US,D,20190913,000000,15.1379,15.2417,15.1302,15.2173,93663.874676094,0
+SLRC.US,D,20190916,000000,15.2417,15.4017,15.1813,15.2607,131879.95399084,0
+SLRC.US,D,20190917,000000,15.2843,15.3646,15.1898,15.3354,151636.35124315,0
+SLRC.US,D,20190918,000000,15.3497,15.4763,15.2902,15.3572,184073.26922236,0
+SLRC.US,D,20190919,000000,15.3421,15.5133,15.2825,15.3724,136651.14666738,0
+SLRC.US,D,20190920,000000,15.4167,15.4394,15.3269,15.4167,135403.08473913,0
+SLRC.US,D,20190923,000000,15.4394,15.4547,15.3354,15.3572,67266.307214083,0
+SLRC.US,D,20190924,000000,15.4319,15.4868,15.2145,15.2684,174575.30641247,0
+SLRC.US,D,20190925,000000,15.3136,15.4394,15.1709,15.395,174883.09117613,0
+SLRC.US,D,20190926,000000,15.395,15.4989,15.2476,15.4027,85884.641216558,0
+SLRC.US,D,20190927,000000,15.4394,15.481,15.3136,15.3724,79468.756761692,0
+SLRC.US,D,20190930,000000,15.4225,15.4687,15.3042,15.3269,129480.07897796,0
+SLRC.US,D,20191001,000000,15.3214,15.4027,15.1937,15.1937,114612.27683783,0
+SLRC.US,D,20191002,000000,15.1425,15.1681,14.7645,14.8315,278792.70813946,0
+SLRC.US,D,20191003,000000,14.7785,14.9716,14.7785,14.8315,219462.17096574,0
+SLRC.US,D,20191004,000000,14.8447,14.9563,14.8447,14.9128,87692.215653314,0
+SLRC.US,D,20191007,000000,14.8749,14.9716,14.8447,14.8524,100195.04620738,0
+SLRC.US,D,20191008,000000,14.859,14.9261,14.8087,14.8901,153198.54401264,0
+SLRC.US,D,20191009,000000,14.9261,14.9573,14.859,14.9053,116984.65218109,0
+SLRC.US,D,20191010,000000,14.9053,14.9488,14.8826,14.9053,96095.480076975,0
+SLRC.US,D,20191011,000000,15.0678,15.0961,14.9648,14.9771,133501.37681797,0
+SLRC.US,D,20191014,000000,14.9648,14.9648,14.8447,14.9336,78066.273611815,0
+SLRC.US,D,20191015,000000,14.9648,15.0396,14.9128,14.9856,87859.329030149,0
+SLRC.US,D,20191016,000000,15.0102,15.0461,14.9716,14.9942,122343.91471535,0
+SLRC.US,D,20191017,000000,15.0226,15.2096,14.9942,15.1784,136253.4591377,0
+SLRC.US,D,20191018,000000,15.1861,15.2902,15.1577,15.2531,114100.35991133,0
+SLRC.US,D,20191021,000000,15.2902,15.4225,15.2399,15.2684,119644.71637562,0
+SLRC.US,D,20191022,000000,15.2531,15.395,15.2531,15.2957,65586.71200895,0
+SLRC.US,D,20191023,000000,15.3269,15.3269,15.2096,15.3042,100760.9047935,0
+SLRC.US,D,20191024,000000,15.3421,15.3696,15.2229,15.2531,78162.522455434,0
+SLRC.US,D,20191025,000000,15.2313,15.2768,15.1937,15.2096,78823.572205565,0
+SLRC.US,D,20191028,000000,15.2947,15.3136,15.2021,15.2399,116788.98145506,0
+SLRC.US,D,20191029,000000,15.2476,15.3656,15.1861,15.3214,82411.221409472,0
+SLRC.US,D,20191030,000000,15.3136,15.3572,15.2531,15.3269,44223.699443932,0
+SLRC.US,D,20191031,000000,15.3354,15.395,15.26,15.3572,86230.502445828,0
+SLRC.US,D,20191101,000000,15.379,15.4319,15.3136,15.379,79983.846726993,0
+SLRC.US,D,20191104,000000,15.3865,15.4763,15.3656,15.3656,123425.92094638,0
+SLRC.US,D,20191105,000000,15.3724,15.5861,15.3042,15.3724,176248.55554,0
+SLRC.US,D,20191106,000000,15.4027,15.5161,15.2096,15.3724,141882.42997002,0
+SLRC.US,D,20191107,000000,15.4394,15.4394,15.2021,15.2399,143562.02517514,0
+SLRC.US,D,20191108,000000,15.2096,15.4905,15.1937,15.2021,122881.21595226,0
+SLRC.US,D,20191111,000000,15.1861,15.26,15.1861,15.2399,85268.014009637,0
+SLRC.US,D,20191112,000000,15.2476,15.3572,15.2427,15.3354,82423.913564676,0
+SLRC.US,D,20191113,000000,15.3136,15.3269,15.2145,15.26,340254.46970759,0
+SLRC.US,D,20191114,000000,15.2902,15.3214,15.2399,15.3042,177495.55978865,0
+SLRC.US,D,20191115,000000,15.3354,15.3354,15.2096,15.26,131817.55089443,0
+SLRC.US,D,20191118,000000,15.2531,15.2684,15.1663,15.2145,287315.49035793,0
+SLRC.US,D,20191119,000000,15.2902,15.3421,15.2145,15.2531,164231.19992243,0
+SLRC.US,D,20191120,000000,15.2145,15.2531,15.1709,15.2531,136496.72544576,0
+SLRC.US,D,20191121,000000,15.3421,15.3421,15.1198,15.1425,120839.89432386,0
+SLRC.US,D,20191122,000000,15.2145,15.2145,15.1198,15.1341,89609.788768495,0
+SLRC.US,D,20191125,000000,15.1425,15.2957,15.1425,15.2399,202399.68365517,0
+SLRC.US,D,20191126,000000,15.2096,15.3497,15.1341,15.1425,269569.74202563,0
+SLRC.US,D,20191127,000000,15.1784,15.3656,15.1784,15.3421,173972.42904035,0
+SLRC.US,D,20191129,000000,15.3656,15.4027,15.2229,15.4027,151714.61953356,0
+SLRC.US,D,20191202,000000,15.4167,15.4167,15.1501,15.2145,218864.58199161,0
+SLRC.US,D,20191203,000000,15.1709,15.2145,15.1198,15.1937,138831.02432342,0
+SLRC.US,D,20191204,000000,15.2021,15.2522,15.1861,15.2096,216227.7867483,0
+SLRC.US,D,20191205,000000,15.26,15.26,15.1937,15.2096,215618.56329858,0
+SLRC.US,D,20191206,000000,15.26,15.2957,15.2229,15.2476,265555.84794284,0
+SLRC.US,D,20191209,000000,15.2684,15.4167,15.2313,15.3374,530387.18535954,0
+SLRC.US,D,20191210,000000,15.3421,15.379,15.2957,15.3724,203664.66845701,0
+SLRC.US,D,20191211,000000,15.3865,15.395,15.2902,15.379,182178.96505838,0
+SLRC.US,D,20191212,000000,15.395,15.5133,15.3724,15.4319,282784.39095063,0
+SLRC.US,D,20191213,000000,15.4319,15.5067,15.4167,15.4319,196419.56319559,0
+SLRC.US,D,20191216,000000,15.4394,15.6238,15.4394,15.5802,358332.32943437,0
+SLRC.US,D,20191217,000000,15.6475,15.7656,15.6059,15.7214,408996.23996395,0
+SLRC.US,D,20191218,000000,15.8035,15.9633,15.7135,15.7666,321383.35028066,0
+SLRC.US,D,20191219,000000,15.6833,15.8725,15.6598,15.7817,264148.07639494,0
+SLRC.US,D,20191220,000000,15.8347,15.8651,15.7239,15.8205,296723.55040177,0
+SLRC.US,D,20191223,000000,15.8347,15.8799,15.7278,15.7526,151234.43299507,0
+SLRC.US,D,20191224,000000,15.7526,15.8035,15.7135,15.7958,117310.41749797,0
+SLRC.US,D,20191226,000000,15.8423,15.8423,15.6891,15.7362,101321.47498161,0
+SLRC.US,D,20191227,000000,15.7214,15.7447,15.6163,15.6598,153625.84657113,0
+SLRC.US,D,20191230,000000,15.6465,15.6598,15.5539,15.6531,171123.0401974,0
+SLRC.US,D,20191231,000000,15.6531,15.6531,15.5623,15.6079,192499.8025972,0
+SLRC.US,D,20200102,000000,15.6079,15.6296,15.5246,15.5623,115826.49301887,0
+SLRC.US,D,20200103,000000,15.6163,15.6682,15.5094,15.6296,163114.29026461,0
+SLRC.US,D,20200106,000000,15.6163,15.7666,15.5698,15.7135,237605.60682772,0
+SLRC.US,D,20200107,000000,15.7278,15.7447,15.639,15.6465,138193.24352449,0
+SLRC.US,D,20200108,000000,15.6218,15.6996,15.5539,15.6465,187990.91446152,0
+SLRC.US,D,20200109,000000,15.6218,15.7214,15.6163,15.6673,130705.9296346,0
+SLRC.US,D,20200110,000000,15.6296,15.6598,15.5539,15.6465,127679.90829842,0
+SLRC.US,D,20200113,000000,15.6598,15.7817,15.6531,15.7666,115528.22737162,0
+SLRC.US,D,20200114,000000,15.7526,15.8205,15.7447,15.7817,175842.40657353,0
+SLRC.US,D,20200115,000000,15.775,15.8347,15.706,15.7447,127474.71845597,0
+SLRC.US,D,20200116,000000,15.7214,15.7958,15.7214,15.7447,78448.095947491,0
+SLRC.US,D,20200117,000000,15.8119,15.8205,15.6986,15.7278,101347.91697162,0
+SLRC.US,D,20200121,000000,15.6759,15.7278,15.6598,15.7135,150156.65748245,0
+SLRC.US,D,20200122,000000,15.7214,15.8651,15.6759,15.827,168331.82373243,0
+SLRC.US,D,20200123,000000,15.8423,15.8423,15.7268,15.7817,87080.876844394,0
+SLRC.US,D,20200124,000000,15.7817,15.8205,15.6163,15.6296,100279.6605754,0
+SLRC.US,D,20200127,000000,15.6163,15.6598,15.5246,15.5396,133875.79539644,0
+SLRC.US,D,20200128,000000,15.5623,15.6342,15.5359,15.5915,142159.54202528,0
+SLRC.US,D,20200129,000000,15.6,15.71,15.6,15.6218,141173.78463788,0
+SLRC.US,D,20200130,000000,15.6218,15.6465,15.5246,15.6465,138046.22606006,0
+SLRC.US,D,20200131,000000,15.6598,15.6598,15.4859,15.5539,110500.01855222,0
+SLRC.US,D,20200203,000000,15.9633,16.0313,15.7447,15.8651,211016.59935807,0
+SLRC.US,D,20200204,000000,15.8953,15.9017,15.8035,15.8573,115530.34273082,0
+SLRC.US,D,20200205,000000,16.0018,16.0018,15.7884,15.949,145353.7344179,0
+SLRC.US,D,20200206,000000,15.986,15.986,15.9245,15.986,122936.21529147,0
+SLRC.US,D,20200207,000000,15.9698,16.0172,15.9557,16.0088,89269.215937227,0
+SLRC.US,D,20200210,000000,15.9793,16.0018,15.8953,15.9934,91512.55436927,0
+SLRC.US,D,20200211,000000,15.9793,15.9934,15.8953,15.9405,79744.811137345,0
+SLRC.US,D,20200212,000000,15.9633,16.039,15.8884,15.8953,76560.137861117,0
+SLRC.US,D,20200213,000000,15.9017,15.949,15.8205,15.949,130166.51303849,0
+SLRC.US,D,20200214,000000,15.9633,15.9993,15.7884,15.8651,101011.57485875,0
+SLRC.US,D,20200218,000000,15.8423,15.9245,15.7884,15.7958,138694.58365499,0
+SLRC.US,D,20200219,000000,15.775,15.8119,15.7362,15.7817,111694.13882086,0
+SLRC.US,D,20200220,000000,15.8725,16.0172,15.8035,15.986,149605.60641074,0
+SLRC.US,D,20200221,000000,15.4339,15.4801,14.7606,15.0244,1038316.6597678,0
+SLRC.US,D,20200224,000000,14.6537,15.1171,14.6084,15.1,427633.61219924,0
+SLRC.US,D,20200225,000000,15.1539,15.1681,14.4563,14.7294,570101.99666777,0
+SLRC.US,D,20200226,000000,14.7067,14.8428,14.6169,14.6614,330049.97692477,0
+SLRC.US,D,20200227,000000,14.5707,14.8192,14.3881,14.51,394976.69686319,0
+SLRC.US,D,20200228,000000,14.4647,14.6084,13.6933,14.1319,717562.6288493,0
+SLRC.US,D,20200302,000000,14.1498,14.684,14.1498,14.6614,293200.41965349,0
+SLRC.US,D,20200303,000000,14.7294,14.9865,14.5555,14.6169,401713.05823692,0
+SLRC.US,D,20200304,000000,14.7758,14.8571,14.6472,14.7294,230777.22732877,0
+SLRC.US,D,20200305,000000,14.5707,14.7983,14.5516,14.6614,227431.7867533,0
+SLRC.US,D,20200306,000000,14.4193,14.4722,14.0194,14.215,362741.79568762,0
+SLRC.US,D,20200309,000000,13.4568,13.6015,12.9662,13.0484,478884.53490695,0
+SLRC.US,D,20200310,000000,13.3594,13.4652,12.7382,12.8593,720330.57636304,0
+SLRC.US,D,20200311,000000,12.8072,12.8828,12.4603,12.7619,440169.23082091,0
+SLRC.US,D,20200312,000000,12.1096,12.2995,10.5135,10.7707,902376.27379178,0
+SLRC.US,D,20200313,000000,11.1413,11.513,10.975,11.112,679435.39462095,0
+SLRC.US,D,20200316,000000,9.9094,10.5977,8.3252,9.8007,515062.4656321,0
+SLRC.US,D,20200317,000000,9.93782,10.2262,8.93994,9.23343,775776.25636518,0
+SLRC.US,D,20200318,000000,9.09349,9.39132,5.91351,5.91351,1413875.4168508,0
+SLRC.US,D,20200319,000000,5.95246,9.2268,5.81177,8.49813,1029982.1445182,0
+SLRC.US,D,20200320,000000,8.49813,9.05474,7.31924,7.65222,929532.19752715,0
+SLRC.US,D,20200323,000000,7.55834,7.80085,6.43039,6.48524,1058343.8229977,0
+SLRC.US,D,20200324,000000,8.03534,8.52924,7.66755,8.08326,1031548.5680061,0
+SLRC.US,D,20200325,000000,8.4518,9.87714,8.17649,8.31821,983162.89933533,0
+SLRC.US,D,20200326,000000,8.40338,9.94634,8.33382,9.09349,794181.99676802,0
+SLRC.US,D,20200327,000000,8.96813,9.23343,8.30621,8.88927,801429.21738865,0
+SLRC.US,D,20200330,000000,9.09349,9.09349,7.95752,8.25467,755771.30440682,0
+SLRC.US,D,20200331,000000,8.20741,9.14928,8.20741,9.11618,477875.50856836,0
+SLRC.US,D,20200401,000000,8.63144,9.0708,8.31046,8.63778,646376.56103682,0
+SLRC.US,D,20200402,000000,8.79491,8.94563,8.53822,8.90675,515168.23359213,0
+SLRC.US,D,20200403,000000,9.03865,9.21829,8.53822,8.76465,459865.340336,0
+SLRC.US,D,20200406,000000,8.88927,10.002,8.77194,9.68816,435425.53781398,0
+SLRC.US,D,20200407,000000,10.0258,10.4323,9.84421,10.2848,523567.26729738,0
+SLRC.US,D,20200408,000000,10.4946,11.1772,10.4946,10.5977,445895.50817644,0
+SLRC.US,D,20200409,000000,10.8634,12.1077,10.8086,10.9012,686230.9860523,0
+SLRC.US,D,20200413,000000,10.7934,11.5507,10.0872,11.1385,768641.14978216,0
+SLRC.US,D,20200414,000000,11.3174,11.5688,11.1348,11.4591,283299.48091595,0
+SLRC.US,D,20200415,000000,11.1215,11.3096,10.8804,11.1772,302087.04365444,0
+SLRC.US,D,20200416,000000,11.1215,11.1215,10.7698,10.9664,191741.44632387,0
+SLRC.US,D,20200417,000000,11.373,11.6671,11.0128,11.1915,163600.82288069,0
+SLRC.US,D,20200420,000000,10.9721,11.2084,10.3775,10.4872,283537.45882599,0
+SLRC.US,D,20200421,000000,10.4484,10.7548,10.1174,10.4086,317766.08604796,0
+SLRC.US,D,20200422,000000,10.6838,10.7698,10.002,10.0484,283009.6767055,0
+SLRC.US,D,20200423,000000,10.1903,10.2677,9.96239,10.1665,340705.04121728,0
+SLRC.US,D,20200424,000000,10.1731,10.9579,10.1731,10.8634,323526.20915068,0
+SLRC.US,D,20200427,000000,11.0666,11.442,10.9267,11.356,317706.85599032,0
+SLRC.US,D,20200428,000000,11.5914,11.7021,10.7698,10.8407,227686.68753696,0
+SLRC.US,D,20200429,000000,10.9977,11.7247,10.8956,11.4741,334518.67323566,0
+SLRC.US,D,20200430,000000,11.4203,11.9432,11.2311,11.7947,320311.92084565,0
+SLRC.US,D,20200501,000000,11.6075,11.6075,11.2084,11.4675,261727.04779008,0
+SLRC.US,D,20200504,000000,11.39,11.39,10.8653,11.3342,274316.60807137,0
+SLRC.US,D,20200505,000000,11.3815,11.6368,10.941,11.114,356206.39343793,0
+SLRC.US,D,20200506,000000,11.1064,11.39,10.9097,11.1999,280172.98001773,0
+SLRC.US,D,20200507,000000,11.2946,11.6614,11.2775,11.442,250130.64865338,0
+SLRC.US,D,20200508,000000,11.4741,12.2646,11.3948,11.8041,304830.6645374,0
+SLRC.US,D,20200511,000000,11.7709,12.0935,11.6623,11.7797,238160.88861782,0
+SLRC.US,D,20200512,000000,11.8515,12.1728,11.4987,11.8259,200617.49352881,0
+SLRC.US,D,20200513,000000,11.8108,11.8657,11.0354,11.4819,233148.54499243,0
+SLRC.US,D,20200514,000000,11.3342,11.5594,10.8124,11.4987,157283.30262866,0
+SLRC.US,D,20200515,000000,11.4203,11.6935,11.3258,11.5999,176466.43753764,0
+SLRC.US,D,20200518,000000,11.912,12.3195,11.8515,12.1549,246518.67281868,0
+SLRC.US,D,20200519,000000,12.1077,12.3364,12.0548,12.086,132990.51757105,0
+SLRC.US,D,20200520,000000,12.1161,12.4924,12.086,12.4452,175597.02490628,0
+SLRC.US,D,20200521,000000,12.4773,12.7666,12.4452,12.6892,126606.3635042,0
+SLRC.US,D,20200522,000000,12.831,13.0654,12.6494,13.0087,117524.0687772,0
+SLRC.US,D,20200526,000000,13.282,13.3774,12.8139,12.8915,292169.18204329,0
+SLRC.US,D,20200527,000000,13.159,13.279,12.7666,13.1334,126823.18782225,0
+SLRC.US,D,20200528,000000,13.1817,13.1817,12.8139,12.9151,155024.09900261,0
+SLRC.US,D,20200529,000000,12.8848,13.3548,12.7751,13.1733,309802.81633798,0
+SLRC.US,D,20200601,000000,13.1733,13.4833,13.159,13.2423,117468.0117584,0
+SLRC.US,D,20200602,000000,13.4341,13.4719,13.0087,13.1817,176244.3248216,0
+SLRC.US,D,20200603,000000,13.3548,13.5116,13.2508,13.331,189110.99715814,0
+SLRC.US,D,20200604,000000,13.3548,13.5807,13.2914,13.4549,96271.05489061,0
+SLRC.US,D,20200605,000000,13.7056,13.7924,13.2771,13.4086,270393.6744342,0
+SLRC.US,D,20200608,000000,13.5664,14.0431,13.5664,13.8312,163528.90066787,0
+SLRC.US,D,20200609,000000,13.6923,13.9882,13.5184,13.886,187099.29055854,0
+SLRC.US,D,20200610,000000,13.886,13.886,12.9548,13.4719,252372.92940584,0
+SLRC.US,D,20200611,000000,12.986,13.0267,12.6892,12.7203,293291.3800991,0
+SLRC.US,D,20200612,000000,13.159,13.4407,12.9473,13.2998,194453.33681881,0
+SLRC.US,D,20200615,000000,12.986,13.6526,12.8451,13.4936,206220.02237112,0
+SLRC.US,D,20200616,000000,13.9559,14.0987,13.6753,13.7527,243768.70585814,0
+SLRC.US,D,20200617,000000,13.4956,13.6497,12.9113,13.2468,365262.24617491,0
+SLRC.US,D,20200618,000000,13.2338,13.4484,13.0966,13.1845,165534.26118989,0
+SLRC.US,D,20200619,000000,13.4163,13.488,13.1532,13.3131,303878.75289721,0
+SLRC.US,D,20200622,000000,13.2554,13.2875,13.0398,13.1353,190804.34219807,0
+SLRC.US,D,20200623,000000,13.176,13.3056,12.8952,12.9916,153175.27506146,0
+SLRC.US,D,20200624,000000,12.8792,12.9841,12.3818,12.6947,166800.30367133,0
+SLRC.US,D,20200625,000000,12.7042,12.9444,12.6635,12.9113,158961.84015419,0
+SLRC.US,D,20200626,000000,12.863,12.9311,12.6078,12.7903,117242.72600355,0
+SLRC.US,D,20200629,000000,12.831,12.9037,12.5341,12.9037,143513.37191354,0
+SLRC.US,D,20200630,000000,12.8857,13.0796,12.7241,12.8404,233181.33306005,0
+SLRC.US,D,20200701,000000,12.9113,13.2961,12.9113,13.1117,133025.42099786,0
+SLRC.US,D,20200702,000000,13.3935,13.5288,13.1117,13.3603,425180.85320637,0
+SLRC.US,D,20200706,000000,13.5456,13.5609,12.9594,12.9991,269104.36300153,0
+SLRC.US,D,20200707,000000,12.936,12.9519,12.6947,12.7345,231351.54735169,0
+SLRC.US,D,20200708,000000,12.7591,12.863,12.4868,12.7903,269379.35969759,0
+SLRC.US,D,20200709,000000,12.7193,12.7591,12.2457,12.4546,182632.70960686,0
+SLRC.US,D,20200710,000000,12.4546,12.5908,12.3894,12.4707,198230.31067113,0
+SLRC.US,D,20200713,000000,12.5426,12.9037,12.5341,12.7042,136396.24588373,0
+SLRC.US,D,20200714,000000,12.7042,12.831,12.5833,12.7903,104281.9201826,0
+SLRC.US,D,20200715,000000,12.9594,13.0247,12.7345,12.9991,131068.71373748,0
+SLRC.US,D,20200716,000000,12.9113,13.1438,12.7495,12.9037,83772.455054941,0
+SLRC.US,D,20200717,000000,12.9916,12.9916,12.7278,12.8404,81658.153534124,0
+SLRC.US,D,20200720,000000,12.847,12.9643,12.6635,12.8157,109207.53408076,0
+SLRC.US,D,20200721,000000,12.9037,13.1684,12.847,13.0153,87720.773002521,0
+SLRC.US,D,20200722,000000,12.9756,13.3603,12.9444,13.3368,106812.94746588,0
+SLRC.US,D,20200723,000000,13.3679,13.4009,13.1845,13.3443,116767.82786305,0
+SLRC.US,D,20200724,000000,13.3935,13.3935,12.936,12.9756,87562.121062489,0
+SLRC.US,D,20200727,000000,12.9991,13.0728,12.863,12.8952,82021.995316595,0
+SLRC.US,D,20200728,000000,12.9037,12.9963,12.7099,12.9197,98418.144479033,0
+SLRC.US,D,20200729,000000,12.9037,13.0247,12.7591,12.9594,76312.640834668,0
+SLRC.US,D,20200730,000000,12.7751,13.0644,12.7278,12.9756,96191.728920594,0
+SLRC.US,D,20200731,000000,12.936,12.9756,12.8546,12.9671,109705.70117247,0
+SLRC.US,D,20200803,000000,13.0247,13.3528,12.8952,13.2404,215445.10384415,0
+SLRC.US,D,20200804,000000,13.2468,13.4341,13.1353,13.3368,139101.79030108,0
+SLRC.US,D,20200805,000000,13.3841,13.7527,13.2468,13.4163,141091.28562906,0
+SLRC.US,D,20200806,000000,13.3528,13.4417,13.16,13.3679,117531.47253441,0
+SLRC.US,D,20200807,000000,13.6745,13.8181,13.4341,13.7849,132575.90716778,0
+SLRC.US,D,20200810,000000,13.8018,14.3143,13.6809,13.9351,136627.87771618,0
+SLRC.US,D,20200811,000000,14.0505,14.1705,13.7707,13.7934,107394.671246,0
+SLRC.US,D,20200812,000000,13.9703,13.9797,13.6156,13.73,113816.90177847,0
+SLRC.US,D,20200813,000000,13.6745,13.7896,13.3603,13.4163,183381.54676381,0
+SLRC.US,D,20200814,000000,13.4558,13.5456,13.2554,13.4804,173712.2398587,0
+SLRC.US,D,20200817,000000,13.5288,13.554,13.3282,13.4163,82620.641970315,0
+SLRC.US,D,20200818,000000,13.4417,13.5654,13.0644,13.2007,138706.21813058,0
+SLRC.US,D,20200819,000000,13.1845,13.4558,13.0067,13.3131,172436.67826085,0
+SLRC.US,D,20200820,000000,13.2404,13.5134,13.2404,13.28,68151.585039457,0
+SLRC.US,D,20200821,000000,13.2875,13.3935,13.2081,13.3131,118433.6732334,0
+SLRC.US,D,20200824,000000,13.3679,13.5939,13.176,13.5768,116095.14363733,0
+SLRC.US,D,20200825,000000,13.6337,13.6337,13.3603,13.554,117035.42080191,0
+SLRC.US,D,20200826,000000,13.5609,13.6099,13.28,13.3935,202211.41668633,0
+SLRC.US,D,20200827,000000,13.3679,13.5939,13.3282,13.3443,104684.89611027,0
+SLRC.US,D,20200828,000000,13.3935,13.5768,13.3282,13.5134,84587.926026703,0
+SLRC.US,D,20200831,000000,13.4804,13.6903,13.3528,13.5134,143869.80993882,0
+SLRC.US,D,20200901,000000,13.5362,13.5674,13.3008,13.4956,137450.75244514,0
+SLRC.US,D,20200902,000000,13.505,13.5778,13.2404,13.4247,135572.31347516,0
+SLRC.US,D,20200903,000000,13.4247,13.4417,13.1921,13.3056,97509.597702454,0
+SLRC.US,D,20200904,000000,13.3056,13.4009,12.7099,13.1041,181565.51089025,0
+SLRC.US,D,20200908,000000,13.0323,13.2649,12.8716,13.2404,279112.12737872,0
+SLRC.US,D,20200909,000000,13.3443,13.3528,13.1041,13.2468,100910.03761713,0
+SLRC.US,D,20200910,000000,13.2338,13.4009,13.142,13.28,104604.51246065,0
+SLRC.US,D,20200911,000000,13.3443,13.4417,13.176,13.3528,134925.01355984,0
+SLRC.US,D,20200914,000000,13.3528,13.7934,13.3121,13.6251,187795.24373548,0
+SLRC.US,D,20200915,000000,13.6337,13.8832,13.6337,13.73,204475.90871038,0
+SLRC.US,D,20200916,000000,13.8435,13.8605,13.3027,13.4086,363993.03065467,0
+SLRC.US,D,20200917,000000,13.3264,13.5402,13.2612,13.3594,138676.60310178,0
+SLRC.US,D,20200918,000000,13.3841,13.4351,13.2432,13.2432,336972.48990814,0
+SLRC.US,D,20200921,000000,13.1467,13.278,12.9246,12.9499,263412.98907282,0
+SLRC.US,D,20200922,000000,13.0313,13.2035,12.9907,13.0644,164064.0865456,0
+SLRC.US,D,20200923,000000,13.1373,13.1467,12.5463,12.6447,225860.07486739,0
+SLRC.US,D,20200924,000000,12.6521,12.8092,12.3894,12.6201,229761.85491257,0
+SLRC.US,D,20200925,000000,12.6521,13.0058,12.5378,12.9568,190050.21664311,0
+SLRC.US,D,20200928,000000,13.0966,13.6062,13.0966,13.4172,145040.66125624,0
+SLRC.US,D,20200929,000000,13.3594,13.4757,13.056,13.0966,184756.53024408,0
+SLRC.US,D,20200930,000000,13.1694,13.3519,12.9737,13.0239,172124.66277879,0
+SLRC.US,D,20201001,000000,13.0144,13.1051,12.8744,13.0313,134065.12004487,0
+SLRC.US,D,20201002,000000,12.9321,13.4426,12.8668,13.3841,168898.73999815,0
+SLRC.US,D,20201005,000000,13.4086,13.6062,13.3121,13.4426,153113.92964464,0
+SLRC.US,D,20201006,000000,13.4662,13.5731,13.3594,13.3594,171272.17302102,0
+SLRC.US,D,20201007,000000,13.4172,13.6383,13.367,13.5402,158779.91926297,0
+SLRC.US,D,20201008,000000,13.5901,13.7404,13.558,13.6223,147994.76037963,0
+SLRC.US,D,20201009,000000,13.6563,13.7206,13.5654,13.6137,95097.030534378,0
+SLRC.US,D,20201012,000000,13.5977,13.7206,13.3841,13.4009,83439.285980876,0
+SLRC.US,D,20201013,000000,13.4172,13.6223,13.2706,13.4502,92006.490742567,0
+SLRC.US,D,20201014,000000,13.5174,13.6308,13.4662,13.5315,118486.55721339,0
+SLRC.US,D,20201015,000000,13.5174,13.5817,13.4426,13.4833,100939.65264593,0
+SLRC.US,D,20201016,000000,13.4578,13.508,13.4257,13.4257,63010.204502841,0
+SLRC.US,D,20201019,000000,13.4757,13.487,13.1467,13.1958,117639.35585363,0
+SLRC.US,D,20201020,000000,13.1883,13.4426,13.174,13.4009,126503.76858297,0
+SLRC.US,D,20201021,000000,13.2364,13.4662,13.2364,13.4172,132876.28817425,0
+SLRC.US,D,20201022,000000,13.4172,13.4172,13.2195,13.3121,97901.996834132,0
+SLRC.US,D,20201023,000000,13.3935,13.508,13.281,13.3349,63865.867299411,0
+SLRC.US,D,20201026,000000,13.1694,13.2517,13.1467,13.1883,92979.55597476,0
+SLRC.US,D,20201027,000000,13.1467,13.4662,13.1467,13.2612,90073.052433386,0
+SLRC.US,D,20201028,000000,13.0891,13.1467,12.6521,12.6778,276028.99134411,0
+SLRC.US,D,20201029,000000,12.6615,12.9737,12.6521,12.8905,85798.969168941,0
+SLRC.US,D,20201030,000000,12.9499,12.9973,12.6521,12.9973,122963.71496109,0
+SLRC.US,D,20201102,000000,13.056,13.2432,13.0239,13.0966,146222.08936967,0
+SLRC.US,D,20201103,000000,13.3027,13.5817,13.2364,13.3121,100273.3144978,0
+SLRC.US,D,20201104,000000,13.1619,13.558,13.0644,13.3594,100489.08113624,0
+SLRC.US,D,20201105,000000,13.4984,13.8038,13.4266,13.7376,136854.22115062,0
+SLRC.US,D,20201106,000000,13.6893,13.9589,13.6799,13.7622,107980.62574452,0
+SLRC.US,D,20201109,000000,14.1734,14.5762,13.9673,14.1574,229711.08629175,0
+SLRC.US,D,20201110,000000,13.5901,14.3626,13.5352,14.2236,115989.37567731,0
+SLRC.US,D,20201111,000000,14.1063,14.3787,14.1063,14.3532,123085.3481151,0
+SLRC.US,D,20201112,000000,14.3285,14.3379,13.9021,14.0912,97152.101997583,0
+SLRC.US,D,20201113,000000,14.214,14.321,14.1479,14.1828,83558.8037757,0
+SLRC.US,D,20201116,000000,14.4041,14.6906,14.1981,14.2802,157177.53466864,0
+SLRC.US,D,20201117,000000,14.1413,14.2802,14.0505,14.1734,172691.5790445,0
+SLRC.US,D,20201118,000000,14.1235,14.4364,14.0827,14.0827,151147.70326785,0
+SLRC.US,D,20201119,000000,13.9843,14.3379,13.9843,14.164,284184.75874131,0
+SLRC.US,D,20201120,000000,14.2236,14.3701,14.2018,14.3285,158173.86885203,0
+SLRC.US,D,20201123,000000,14.3787,14.7729,14.3787,14.65,160758.83779495,0
+SLRC.US,D,20201124,000000,14.4855,14.7568,14.4203,14.6416,247711.73540771,0
+SLRC.US,D,20201125,000000,14.6745,15.0782,14.65,14.9053,185274.79324818,0
+SLRC.US,D,20201127,000000,14.8958,15.051,14.7398,14.8883,50687.17948081,0
+SLRC.US,D,20201130,000000,14.9619,14.9619,14.3947,14.4685,179407.84450582,0
+SLRC.US,D,20201201,000000,14.5271,14.7899,14.4449,14.5356,144989.89263543,0
+SLRC.US,D,20201202,000000,14.5432,14.65,14.4364,14.4524,140587.83013936,0
+SLRC.US,D,20201203,000000,14.4685,14.8051,14.4685,14.7568,176864.12506732,0
+SLRC.US,D,20201204,000000,14.7899,14.9498,14.6983,14.7313,143652.98562076,0
+SLRC.US,D,20201207,000000,14.7568,14.7729,14.51,14.6416,138942.08068144,0
+SLRC.US,D,20201208,000000,14.6329,14.7087,14.5015,14.5677,158697.42025413,0
+SLRC.US,D,20201209,000000,14.6745,14.6906,14.3787,14.4599,114369.01052978,0
+SLRC.US,D,20201210,000000,14.4449,14.494,14.2464,14.4203,112704.22283906,0
+SLRC.US,D,20201211,000000,14.4203,14.4287,14.1981,14.4041,202642.94996322,0
+SLRC.US,D,20201214,000000,14.51,14.5573,14.3048,14.4449,133245.41835471,0
+SLRC.US,D,20201215,000000,14.4685,14.5762,14.3787,14.5356,369814.49917422,0
+SLRC.US,D,20201216,000000,14.4676,14.6312,14.3493,14.5516,205612.9142806,0
+SLRC.US,D,20201217,000000,14.5356,14.6529,14.4005,14.5432,187894.6656179,0
+SLRC.US,D,20201218,000000,14.5177,14.6272,14.4005,14.4751,166514.73017927,0
+SLRC.US,D,20201221,000000,14.4259,14.5394,14.3152,14.4005,154619.00771573,0
+SLRC.US,D,20201222,000000,14.4676,14.5356,14.2056,14.2311,154868.62010137,0
+SLRC.US,D,20201223,000000,14.3418,14.5848,14.3077,14.5005,132625.61810899,0
+SLRC.US,D,20201224,000000,14.5677,14.5677,14.3247,14.4089,63969.51990023,0
+SLRC.US,D,20201228,000000,14.4589,14.5091,14.3578,14.4335,159562.6021671,0
+SLRC.US,D,20201229,000000,14.4751,14.6272,14.4505,14.5593,172363.69836844,0
+SLRC.US,D,20201230,000000,14.5848,14.8116,14.5091,14.5772,196330.71810917,0
+SLRC.US,D,20201231,000000,14.5932,14.8797,14.5356,14.7285,234841.89003238,0
+SLRC.US,D,20210104,000000,14.8116,14.8116,14.5091,14.6784,168668.1658453,0
+SLRC.US,D,20210105,000000,14.7456,15.0064,14.738,14.8373,134228.00270331,0
+SLRC.US,D,20210106,000000,14.9147,15.4592,14.9147,15.1311,196909.26885048,0
+SLRC.US,D,20210107,000000,15.2087,15.2417,15.0226,15.0736,200335.09307555,0
+SLRC.US,D,20210108,000000,15.0822,15.1673,14.8201,14.9894,148230.62293047,0
+SLRC.US,D,20210111,000000,14.9299,15.0404,14.6529,14.703,143699.52352318,0
+SLRC.US,D,20210112,000000,14.7785,14.8531,14.703,14.7879,131977.26051407,0
+SLRC.US,D,20210113,000000,14.9375,14.9375,14.6358,14.7615,137743.7296944,0
+SLRC.US,D,20210114,000000,14.8531,14.9524,14.7701,14.8958,164969.46028338,0
+SLRC.US,D,20210115,000000,14.8457,15.0404,14.8296,14.9563,122540.64312101,0
+SLRC.US,D,20210119,000000,14.9894,14.9894,14.7785,14.8201,254468.19269384,0
+SLRC.US,D,20210120,000000,14.8531,15.1907,14.8286,15.1247,180854.75019891,0
+SLRC.US,D,20210121,000000,15.1397,15.2417,14.9716,15.1673,123081.1173967,0
+SLRC.US,D,20210122,000000,15.1813,15.2079,14.9375,15.0132,155432.36332828,0
+SLRC.US,D,20210125,000000,15.0226,15.2087,14.98,14.9978,91550.630834877,0
+SLRC.US,D,20210126,000000,15.0064,15.2417,14.98,15.1813,167848.46415515,0
+SLRC.US,D,20210127,000000,15.1247,15.1813,14.649,14.7114,198610.01764762,0
+SLRC.US,D,20210128,000000,14.6614,14.98,14.4259,14.7701,305158.54521346,0
+SLRC.US,D,20210129,000000,14.7531,14.7701,14.4005,14.5932,294775.3045782,0
+SLRC.US,D,20210201,000000,14.6188,14.8032,14.5772,14.8032,129076.04537069,0
+SLRC.US,D,20210202,000000,14.9053,15.1493,14.7456,15.0545,137028.73828465,0
+SLRC.US,D,20210203,000000,15.0226,15.1907,14.9299,15.0822,195967.9340063,0
+SLRC.US,D,20210204,000000,15.0736,15.1019,14.9053,15.0545,160314.61236286,0
+SLRC.US,D,20210205,000000,15.0545,15.3081,15.0226,15.1728,353816.03754147,0
+SLRC.US,D,20210208,000000,15.2145,15.4433,15.0545,15.2986,219470.63240253,0
+SLRC.US,D,20210209,000000,15.2758,15.3932,15.0132,15.1397,138926.21548743,0
+SLRC.US,D,20210210,000000,15.1728,15.6456,15.0896,15.5614,184755.47256448,0
+SLRC.US,D,20210211,000000,15.5519,15.9482,15.3629,15.7382,242953.23488638,0
+SLRC.US,D,20210212,000000,15.7382,15.9057,15.6029,15.8725,140569.84958615,0
+SLRC.US,D,20210216,000000,15.9482,16.0152,15.7798,15.8556,174008.39014675,0
+SLRC.US,D,20210217,000000,15.8556,15.9396,15.7714,15.898,149089.45876584,0
+SLRC.US,D,20210218,000000,15.8469,16.142,15.8384,16.0322,149060.90141662,0
+SLRC.US,D,20210219,000000,16.0322,16.0994,15.6833,15.9906,107607.26484565,0
+SLRC.US,D,20210222,000000,15.9906,16.1495,15.9482,16.091,130220.45469812,0
+SLRC.US,D,20210223,000000,16.0738,16.1154,15.9301,15.9906,139017.17593305,0
+SLRC.US,D,20210224,000000,16.1079,16.3007,16.0227,16.157,131643.03376039,0
+SLRC.US,D,20210225,000000,16.3177,16.5041,15.898,16.0994,222664.82479517,0
+SLRC.US,D,20210226,000000,16.04,16.4682,16.0068,16.2753,177250.1781214,0
+SLRC.US,D,20210301,000000,16.3508,16.5191,16.1495,16.2421,149002.72903862,0
+SLRC.US,D,20210302,000000,16.2166,16.3359,16.0738,16.091,211901.87718344,0
+SLRC.US,D,20210303,000000,16.209,16.4776,16.09,16.1664,145825.45951959,0
+SLRC.US,D,20210304,000000,16.3264,16.4105,15.8469,15.9821,233629.78921053,0
+SLRC.US,D,20210305,000000,15.9821,16.0653,15.6787,15.9727,270367.23244419,0
+SLRC.US,D,20210308,000000,15.9642,16.1325,15.7456,15.9727,276764.07866626,0
+SLRC.US,D,20210309,000000,15.9906,16.091,15.9216,15.9642,345025.66238414,0
+SLRC.US,D,20210310,000000,16.0322,16.142,15.898,15.9141,187669.37986307,0
+SLRC.US,D,20210311,000000,15.9141,16.0484,15.7958,15.9727,110872.32177149,0
+SLRC.US,D,20210312,000000,15.9821,16.142,15.9301,15.9557,191541.54487943,0
+SLRC.US,D,20210315,000000,16.0994,16.3007,15.9984,16.1741,275481.11331119,0
+SLRC.US,D,20210316,000000,16.2337,16.2337,16.0142,16.1325,308711.29099056,0
+SLRC.US,D,20210317,000000,16.1931,16.2451,15.9613,16.0296,230661.94025234,0
+SLRC.US,D,20210318,000000,16.0209,16.0484,15.6089,15.6862,205994.73661627,0
+SLRC.US,D,20210319,000000,15.6862,15.9348,15.6862,15.6862,317692.04847593,0
+SLRC.US,D,20210322,000000,15.7543,15.8839,15.6521,15.7798,204423.02473037,0
+SLRC.US,D,20210323,000000,15.7968,15.8755,15.5747,15.6,354180.93700355,0
+SLRC.US,D,20210324,000000,15.6862,15.9264,15.4452,15.4706,213192.2462957,0
+SLRC.US,D,20210325,000000,15.5906,15.5906,15.376,15.5473,239421.64270127,0
+SLRC.US,D,20210326,000000,15.5821,15.6598,15.4706,15.6,180798.6931801,0
+SLRC.US,D,20210329,000000,15.4885,15.6768,15.4885,15.498,127230.39446832,0
+SLRC.US,D,20210330,000000,15.4885,15.5396,15.3846,15.4027,252144.47061219,0
+SLRC.US,D,20210331,000000,15.4612,15.5188,15.255,15.2645,241946.32390696,0
+SLRC.US,D,20210401,000000,15.325,15.6,15.325,15.5747,230575.21052512,0
+SLRC.US,D,20210405,000000,15.7204,15.9179,15.6089,15.6089,866471.22440349,0
+SLRC.US,D,20210406,000000,15.7382,16.2696,15.7119,16.211,328735.28118171,0
+SLRC.US,D,20210407,000000,16.262,16.2696,16.0549,16.0729,272305.95915136,0
+SLRC.US,D,20210408,000000,16.1325,16.262,16.107,16.2545,182687.70894608,0
+SLRC.US,D,20210409,000000,16.211,16.3472,16.1845,16.2961,111274.24001958,0
+SLRC.US,D,20210412,000000,16.211,16.4076,16.211,16.3745,123790.82040845,0
+SLRC.US,D,20210413,000000,16.3309,16.4702,16.3309,16.383,152387.30375929,0
+SLRC.US,D,20210414,000000,16.3395,16.4425,16.1154,16.1674,241597.2896389,0
+SLRC.US,D,20210415,000000,16.2016,16.227,16.0048,16.038,348079.18338993,0
+SLRC.US,D,20210416,000000,16.0549,16.211,15.9698,15.9785,285146.1894979,0
+SLRC.US,D,20210419,000000,16.0123,16.0729,15.9264,15.9519,229431.85887731,0
+SLRC.US,D,20210420,000000,15.9008,16.0729,15.7204,15.8149,472902.29908818,0
+SLRC.US,D,20210421,000000,15.7723,15.9093,15.7456,15.8062,187741.30207588,0
+SLRC.US,D,20210422,000000,15.7723,15.9434,15.6521,15.6598,158632.90179852,0
+SLRC.US,D,20210423,000000,15.7204,15.8487,15.6371,15.8062,146107.85997285,0
+SLRC.US,D,20210426,000000,15.8062,16.0048,15.7884,15.8062,214735.40083241,0
+SLRC.US,D,20210427,000000,15.7723,15.9254,15.7288,15.8149,111586.25550162,0
+SLRC.US,D,20210428,000000,15.8149,16.038,15.8149,15.9264,128110.3838957,0
+SLRC.US,D,20210429,000000,15.987,16.038,15.9008,15.9519,77561.760442516,0
+SLRC.US,D,20210430,000000,15.9348,16.0474,15.8487,15.8755,127274.81701153,0
+SLRC.US,D,20210503,000000,16.2365,16.3264,16.0597,16.2365,192190.96015395,0
+SLRC.US,D,20210504,000000,16.1749,16.2147,15.8668,15.987,301502.14683553,0
+SLRC.US,D,20210505,000000,16.0296,16.0296,15.9264,15.9785,106621.50745826,0
+SLRC.US,D,20210506,000000,16.2365,16.2365,15.9179,16.1674,167481.44933388,0
+SLRC.US,D,20210507,000000,16.1249,16.2317,16.0474,16.1674,122193.72421214,0
+SLRC.US,D,20210510,000000,16.1325,16.2791,16.0549,16.09,136041.92321767,0
+SLRC.US,D,20210511,000000,15.9264,15.9889,15.7456,15.7456,234360.64581428,0
+SLRC.US,D,20210512,000000,15.7723,15.9179,15.3165,15.3686,231600.10205773,0
+SLRC.US,D,20210513,000000,15.4801,15.7382,15.4365,15.6598,178763.71762931,0
+SLRC.US,D,20210514,000000,15.7288,15.7704,15.5747,15.6768,137710.94162678,0
+SLRC.US,D,20210517,000000,15.7204,15.8581,15.55,15.8319,182340.79003721,0
+SLRC.US,D,20210518,000000,15.8233,15.9008,15.7723,15.8149,134413.09663334,0
+SLRC.US,D,20210519,000000,15.7968,15.9264,15.6598,15.9008,111092.31912833,0
+SLRC.US,D,20210520,000000,15.8923,16.0296,15.7723,15.9698,126158.96503332,0
+SLRC.US,D,20210521,000000,15.9434,15.987,15.8487,15.9613,87637.216314106,0
+SLRC.US,D,20210524,000000,16.0209,16.0209,15.8487,15.9954,64796.625347594,0
+SLRC.US,D,20210525,000000,16.0549,16.1154,15.8487,15.8487,138504.20132694,0
+SLRC.US,D,20210526,000000,15.8923,15.9785,15.7921,15.9434,107415.82483802,0
+SLRC.US,D,20210527,000000,15.9519,16.0296,15.9093,15.9613,124957.44100746,0
+SLRC.US,D,20210528,000000,16.0209,16.038,15.9264,16.0296,114186.03195895,0
+SLRC.US,D,20210601,000000,16.038,16.3745,16.038,16.3309,132006.87554287,0
+SLRC.US,D,20210602,000000,16.383,16.4331,16.2365,16.2696,126422.32725376,0
+SLRC.US,D,20210603,000000,16.2016,16.3897,16.2016,16.2876,117984.1594033,0
+SLRC.US,D,20210604,000000,16.2961,16.3472,16.2016,16.2961,77502.530384904,0
+SLRC.US,D,20210607,000000,16.3215,16.5032,16.2961,16.4851,145529.30923152,0
+SLRC.US,D,20210608,000000,16.5097,16.5626,16.4331,16.5097,128222.49793331,0
+SLRC.US,D,20210609,000000,16.4851,16.6573,16.4511,16.6307,178212.66655759,0
+SLRC.US,D,20210610,000000,16.7007,16.7432,16.5097,16.6147,210373.53016114,0
+SLRC.US,D,20210611,000000,16.6742,16.8803,16.6742,16.8038,201881.42065106,0
+SLRC.US,D,20210614,000000,16.8889,16.9115,16.7773,16.8292,287301.74052314,0
+SLRC.US,D,20210615,000000,16.9144,16.9238,16.5191,16.6061,270005.50602092,0
+SLRC.US,D,20210616,000000,16.8123,16.8198,16.5532,16.5966,187922.16528751,0
+SLRC.US,D,20210617,000000,16.5457,16.6233,16.3897,16.4851,147772.64766359,0
+SLRC.US,D,20210618,000000,16.4511,16.5191,16.142,16.4672,596728.02292343,0
+SLRC.US,D,20210621,000000,16.5276,16.7007,16.4672,16.6392,387424.86451771,0
+SLRC.US,D,20210622,000000,16.7197,16.8511,16.5259,16.8246,216331.43934912,0
+SLRC.US,D,20210623,000000,16.6922,16.8993,16.6392,16.6922,211291.59605413,0
+SLRC.US,D,20210624,000000,16.7621,16.7716,16.6138,16.7282,118683.28561904,0
+SLRC.US,D,20210625,000000,16.7896,16.8331,16.6573,16.6836,130025.84165168,0
+SLRC.US,D,20210628,000000,16.7197,16.7197,16.4379,16.6667,116829.17327987,0
+SLRC.US,D,20210629,000000,16.7282,16.7282,16.5078,16.5344,106377.18347061,0
+SLRC.US,D,20210630,000000,16.5607,16.6307,16.2451,16.368,253645.31796488,0
+SLRC.US,D,20210701,000000,16.4464,16.5513,16.403,16.5078,62558.575313553,0
+SLRC.US,D,20210702,000000,16.6138,16.886,16.5162,16.7536,199839.04134306,0
+SLRC.US,D,20210706,000000,16.8246,16.9958,16.7101,16.903,141482.62708115,0
+SLRC.US,D,20210707,000000,16.9295,16.9295,16.4728,16.5957,152007.59678282,0
+SLRC.US,D,20210708,000000,16.5078,16.5882,16.2743,16.5003,132016.39465928,0
+SLRC.US,D,20210709,000000,16.5259,16.7366,16.5259,16.6836,78860.590991573,0
+SLRC.US,D,20210712,000000,16.7282,16.9824,16.7149,16.9561,104679.60771227,0
+SLRC.US,D,20210713,000000,16.9381,16.9381,16.6922,16.8595,88755.183651526,0
+SLRC.US,D,20210714,000000,16.8945,16.9561,16.7621,16.798,62718.284933184,0
+SLRC.US,D,20210715,000000,16.7282,16.8426,16.6836,16.7197,94545.97946267,0
+SLRC.US,D,20210716,000000,16.7716,16.7716,16.5693,16.6751,56372.207331931,0
+SLRC.US,D,20210719,000000,16.4823,16.5259,16.2885,16.3858,162110.552324,0
+SLRC.US,D,20210720,000000,16.4379,16.6487,16.4379,16.5957,82005.072442992,0
+SLRC.US,D,20210721,000000,16.6487,16.7536,16.6307,16.6667,56123.652625883,0
+SLRC.US,D,20210722,000000,16.6836,16.6836,16.5259,16.5259,63862.69426061,0
+SLRC.US,D,20210723,000000,16.6051,16.6628,16.4209,16.4652,96811.529166315,0
+SLRC.US,D,20210726,000000,16.5259,16.7101,16.4652,16.6573,139386.30611353,0
+SLRC.US,D,20210727,000000,16.6667,16.7536,16.5882,16.6667,82668.237552324,0
+SLRC.US,D,20210728,000000,16.7101,16.7716,16.6138,16.7016,70142.138047049,0
+SLRC.US,D,20210729,000000,16.7621,16.8151,16.5693,16.5957,90635.737980697,0
+SLRC.US,D,20210730,000000,16.5957,16.7016,16.4728,16.5787,72994.699928814,0
+SLRC.US,D,20210802,000000,16.6667,16.7101,16.4909,16.5607,61862.622136616,0
+SLRC.US,D,20210803,000000,16.5259,16.5957,16.4209,16.5513,82122.474878615,0
+SLRC.US,D,20210804,000000,16.7016,16.7016,16.3774,16.4652,92320.621583829,0
+SLRC.US,D,20210805,000000,16.5607,16.5607,16.403,16.5162,115214.09653036,0
+SLRC.US,D,20210806,000000,16.5693,16.7971,16.5259,16.7016,100288.1220122,0
+SLRC.US,D,20210809,000000,16.7282,16.9115,16.6487,16.8945,96739.606953502,0
+SLRC.US,D,20210810,000000,16.869,17.0089,16.6922,16.8065,132324.17942294,0
+SLRC.US,D,20210811,000000,16.798,17.0175,16.7621,16.9475,139571.40004355,0
+SLRC.US,D,20210812,000000,16.9475,17.0704,16.798,16.9995,94346.078018229,0
+SLRC.US,D,20210813,000000,17.0344,17.1138,16.974,17.1138,50006.033818274,0
+SLRC.US,D,20210816,000000,17.0344,17.0742,16.939,17.026,93275.706262819,0
+SLRC.US,D,20210817,000000,17.0089,17.0089,16.7621,16.8729,66171.608827866,0
+SLRC.US,D,20210818,000000,16.8426,16.8595,16.7536,16.7716,69124.650271649,0
+SLRC.US,D,20210819,000000,16.7462,16.7462,16.1741,16.1741,209269.31265852,0
+SLRC.US,D,20210820,000000,16.21,16.5344,16.1837,16.5344,58361.702659924,0
+SLRC.US,D,20210823,000000,16.6233,16.798,16.5957,16.7282,108875.4226863,0
+SLRC.US,D,20210824,000000,16.7802,16.7906,16.5438,16.5607,115486.9778672,0
+SLRC.US,D,20210825,000000,16.6051,16.7413,16.5513,16.5607,109035.13230594,0
+SLRC.US,D,20210826,000000,16.5438,16.5787,16.4209,16.5162,121103.25654433,0
+SLRC.US,D,20210827,000000,16.5344,16.7101,16.4909,16.6138,79826.252466562,0
+SLRC.US,D,20210830,000000,16.6233,16.6233,16.3934,16.4909,97446.136926442,0
+SLRC.US,D,20210831,000000,16.5438,16.5513,16.4284,16.4728,125273.68720793,0
+SLRC.US,D,20210901,000000,16.5607,16.5607,16.403,16.5078,116313.02563497,0
+SLRC.US,D,20210902,000000,16.5513,16.5607,16.4284,16.4909,111552.40975442,0
+SLRC.US,D,20210903,000000,16.5438,16.5957,16.488,16.5957,47869.521025853,0
+SLRC.US,D,20210907,000000,16.6307,16.6307,16.4114,16.4379,133628.29836998,0
+SLRC.US,D,20210908,000000,16.4086,16.5116,16.3934,16.3934,71627.120205742,0
+SLRC.US,D,20210909,000000,16.4823,17.475,16.4331,17.0439,1062603.0987478,0
+SLRC.US,D,20210910,000000,17.2112,17.3162,16.8595,16.8765,332097.64463078,0
+SLRC.US,D,20210913,000000,17.1223,17.2282,16.9655,17.2018,296975.27814664,0
+SLRC.US,D,20210914,000000,17.2453,17.3872,17.1573,17.2018,168307.49710162,0
+SLRC.US,D,20210915,000000,17.2644,17.3682,17.1223,17.3435,137218.06293309,0
+SLRC.US,D,20210916,000000,17.4031,17.4031,17.0789,17.2282,136206.92123529,0
+SLRC.US,D,20210917,000000,17.1933,17.2896,17.0344,17.1573,321570.55956988,0
+SLRC.US,D,20210920,000000,17.1489,17.5612,17.0089,17.2018,425583.82913404,0
+SLRC.US,D,20210921,000000,17.2718,17.457,17.1839,17.2018,530356.51265111,0
+SLRC.US,D,20210922,000000,17.2463,17.3814,17.2292,17.2651,213420.70508934,0
+SLRC.US,D,20210923,000000,17.301,17.4145,17.0949,17.1206,195238.13508215,0
+SLRC.US,D,20210924,000000,17.1034,17.2018,17.076,17.076,106320.06877219,0
+SLRC.US,D,20210927,000000,17.1479,17.301,17.1206,17.2112,109630.60592084,0
+SLRC.US,D,20210928,000000,17.1753,17.2198,16.9948,17.0402,140629.07964377,0
+SLRC.US,D,20210929,000000,17.0136,17.2207,16.9786,17.2018,78647.997391929,0
+SLRC.US,D,20210930,000000,17.1753,17.3276,17.1034,17.1564,125764.45054243,0
+SLRC.US,D,20211001,000000,17.301,17.3985,17.1839,17.3182,171632.84176469,0
+SLRC.US,D,20211004,000000,17.3625,17.4249,17.2651,17.3814,102076.65821615,0
+SLRC.US,D,20211005,000000,17.4175,17.4533,17.2738,17.3465,105604.01968285,0
+SLRC.US,D,20211006,000000,17.2651,17.4533,17.2265,17.4353,82876.600433563,0
+SLRC.US,D,20211007,000000,17.4798,17.614,17.3276,17.337,73347.964915284,0
+SLRC.US,D,20211008,000000,17.3814,17.5526,17.3578,17.5072,57782.09423901,0
+SLRC.US,D,20211011,000000,17.5336,17.5885,17.3625,17.3899,106006.99561054,0
+SLRC.US,D,20211012,000000,17.3549,17.5602,17.3531,17.4533,34866.408020885,0
+SLRC.US,D,20211013,000000,17.5072,17.597,17.4269,17.4977,62588.190342358,0
+SLRC.US,D,20211014,000000,17.5336,17.579,17.4353,17.5526,99304.479984009,0
+SLRC.US,D,20211015,000000,17.7049,17.7095,17.4629,17.6593,89306.234723235,0
+SLRC.US,D,20211018,000000,17.686,17.8305,17.6499,17.7945,109913.0063741,0
+SLRC.US,D,20211019,000000,17.8117,17.8117,17.686,17.7303,80223.939996242,0
+SLRC.US,D,20211020,000000,17.7398,17.892,17.6783,17.8476,106182.57042416,0
+SLRC.US,D,20211021,000000,17.84,17.9818,17.803,17.84,80834.221125561,0
+SLRC.US,D,20211022,000000,17.8561,17.875,17.7851,17.84,53037.343552472,0
+SLRC.US,D,20211025,000000,17.8655,17.9204,17.7398,17.7851,69136.284747252,0
+SLRC.US,D,20211026,000000,17.7143,17.7757,17.5885,17.597,87106.261154801,0
+SLRC.US,D,20211027,000000,17.633,17.686,17.4798,17.5072,83189.673595227,0
+SLRC.US,D,20211028,000000,17.5602,17.7493,17.5431,17.6688,63710.38839818,0
+SLRC.US,D,20211029,000000,17.6954,17.789,17.6404,17.7143,41776.228849049,0
+SLRC.US,D,20211101,000000,17.7049,17.7049,17.4175,17.4437,80469.32166349,0
+SLRC.US,D,20211102,000000,17.4437,17.5431,17.3474,17.4977,76380.332329082,0
+SLRC.US,D,20211103,000000,17.4882,17.6282,17.4437,17.4437,121142.39068952,0
+SLRC.US,D,20211104,000000,17.2651,17.4882,16.9786,17.2822,181483.01188143,0
+SLRC.US,D,20211105,000000,17.3719,17.6046,17.3182,17.3276,125714.73960123,0
+SLRC.US,D,20211108,000000,17.458,17.8476,17.458,17.7049,292164.9513249,0
+SLRC.US,D,20211109,000000,17.6774,17.8117,17.5242,17.6954,169493.15593346,0
+SLRC.US,D,20211110,000000,17.7663,17.8117,17.6235,17.6593,106309.49197619,0
+SLRC.US,D,20211111,000000,17.4882,17.5696,17.3465,17.4175,210829.39006884,0
+SLRC.US,D,20211112,000000,17.4081,17.4081,17.2292,17.2651,155681.97571394,0
+SLRC.US,D,20211115,000000,17.3095,17.457,17.1395,17.2207,153283.15838067,0
+SLRC.US,D,20211116,000000,17.2292,17.3985,17.0855,17.1034,93137.150235191,0
+SLRC.US,D,20211117,000000,17.0855,17.1395,16.9786,17.1206,125723.20103802,0
+SLRC.US,D,20211118,000000,17.1206,17.1933,16.9551,17.1301,314379.39596807,0
+SLRC.US,D,20211119,000000,17.059,17.2066,17.059,17.0855,66216.031371075,0
+SLRC.US,D,20211122,000000,17.1301,17.2651,17.059,17.2018,118464.34594178,0
+SLRC.US,D,20211123,000000,17.2018,17.2651,17.1206,17.2112,78201.656600642,0
+SLRC.US,D,20211124,000000,17.2651,17.3814,17.1933,17.3549,117271.28335275,0
+SLRC.US,D,20211126,000000,17.2018,17.301,16.8964,17.2377,82999.29126719,0
+SLRC.US,D,20211129,000000,17.4081,17.4081,17.2377,17.2738,137719.40306359,0
+SLRC.US,D,20211130,000000,17.2463,17.2463,17.0042,17.0855,185154.21777376,0
+SLRC.US,D,20211201,000000,17.0855,17.2651,16.9691,16.9872,131608.13033359,0
+SLRC.US,D,20211202,000000,17.1206,17.4175,16.9948,17.2651,164665.90623812,0
+SLRC.US,D,20211203,000000,17.3095,17.3814,17.1933,17.3276,151938.8476088,0
+SLRC.US,D,20211206,000000,17.3228,17.4629,17.1753,17.2377,186518.62445802,0
+SLRC.US,D,20211207,000000,17.301,17.5336,17.301,17.5156,145374.8880099,0
+SLRC.US,D,20211208,000000,17.3361,17.579,17.3361,17.4713,109682.43222125,0
+SLRC.US,D,20211209,000000,17.4533,17.4533,17.1753,17.3985,108155.14287856,0
+SLRC.US,D,20211210,000000,17.4713,17.5602,17.4031,17.5156,88535.186294681,0
+SLRC.US,D,20211213,000000,17.4882,17.4882,16.6459,16.7272,452978.78845905,0
+SLRC.US,D,20211214,000000,16.8435,16.9948,16.6998,16.8341,163124.86706061,0
+SLRC.US,D,20211215,000000,16.8341,16.8983,16.5126,16.7432,261666.76005287,0
+SLRC.US,D,20211216,000000,17.1102,17.1102,16.2743,16.3576,418887.65958512,0
+SLRC.US,D,20211217,000000,16.2932,16.3566,16.0549,16.0918,379158.04076247,0
+SLRC.US,D,20211220,000000,16.0455,16.2743,15.8809,16.2478,279260.20252274,0
+SLRC.US,D,20211221,000000,16.2743,16.5778,16.1287,16.211,216882.49042082,0
+SLRC.US,D,20211222,000000,16.2573,16.4823,16.2383,16.4124,124822.05801865,0
+SLRC.US,D,20211223,000000,16.4588,16.7792,16.4218,16.7063,133698.10522359,0
+SLRC.US,D,20211227,000000,16.6696,16.7149,16.5049,16.6241,183196.45283377,0
+SLRC.US,D,20211228,000000,16.5493,16.8341,16.5493,16.6411,129317.19631953,0
+SLRC.US,D,20211229,000000,16.6875,16.8795,16.6505,16.8254,155922.06898318,0
+SLRC.US,D,20211230,000000,16.8719,16.9626,16.8254,16.8435,119036.55060552,0
+SLRC.US,D,20211231,000000,16.8983,16.9531,16.7507,16.8983,131718.12901202,0
+SLRC.US,D,20220103,000000,16.8983,17.1829,16.8983,17.146,136764.31838461,0
+SLRC.US,D,20220104,000000,17.2748,17.2832,17.1735,17.2008,115698.51378724,0
+SLRC.US,D,20220105,000000,17.4392,17.4392,17.0818,17.1271,199268.95203855,0
+SLRC.US,D,20220106,000000,17.2008,17.3095,16.9815,17.1545,85830.699556948,0
+SLRC.US,D,20220107,000000,17.2377,17.4021,17.1924,17.4021,189863.00735388,0
+SLRC.US,D,20220110,000000,17.4769,17.5091,17.3124,17.4306,113495.36718001,0
+SLRC.US,D,20220111,000000,17.458,17.5676,17.3843,17.5582,129025.27674987,0
+SLRC.US,D,20220112,000000,17.6499,17.7153,17.5129,17.6593,102319.9245242,0
+SLRC.US,D,20220113,000000,17.6831,17.7786,17.5129,17.5129,89630.942360499,0
+SLRC.US,D,20220114,000000,17.4674,17.5676,17.2748,17.2926,199460.39204619,0
+SLRC.US,D,20220118,000000,17.4723,17.5961,17.2832,17.5215,111308.08576678,0
+SLRC.US,D,20220119,000000,17.3937,17.5582,17.2557,17.2557,82328.722400656,0
+SLRC.US,D,20220120,000000,17.2198,17.3295,16.9985,17.0354,141043.69004704,0
+SLRC.US,D,20220121,000000,17.0269,17.4211,16.7603,16.8065,260669.36818989,0
+SLRC.US,D,20220124,000000,16.8983,16.8983,16.4397,16.7886,219393.42179172,0
+SLRC.US,D,20220125,000000,16.6601,17.0079,16.5683,16.9257,87209.913755622,0
+SLRC.US,D,20220126,000000,17.2292,17.2604,16.6969,16.8254,122749.00600225,0
+SLRC.US,D,20220127,000000,17.2974,17.2974,16.6317,16.6875,174025.31302037,0
+SLRC.US,D,20220128,000000,16.6875,16.7697,16.5049,16.7432,144473.74499052,0
+SLRC.US,D,20220131,000000,16.6505,16.8624,16.6505,16.8435,165399.93588067,0
+SLRC.US,D,20220201,000000,17.0818,17.1102,16.8341,16.9721,107270.92273279,0
+SLRC.US,D,20220202,000000,16.9721,17.0818,16.8719,16.9909,77528.972374908,0
+SLRC.US,D,20220203,000000,16.9815,17.0638,16.853,16.8795,49164.120856508,0
+SLRC.US,D,20220204,000000,16.9077,17.0733,16.8065,16.9447,66778.716918386,0
+SLRC.US,D,20220207,000000,16.9531,17.1177,16.9531,16.9531,88037.019202983,0
+SLRC.US,D,20220208,000000,17.0269,17.0733,16.9721,17.0448,69328.78243449,0
+SLRC.US,D,20220209,000000,17.1924,17.1924,16.8624,16.8889,80266.24718025,0
+SLRC.US,D,20220210,000000,16.9077,16.9815,16.7063,16.7697,108706.19395026,0
+SLRC.US,D,20220211,000000,16.8795,16.8926,16.6241,16.7149,137014.98844985,0
+SLRC.US,D,20220214,000000,16.7792,16.7792,16.3934,16.5049,110008.19753812,0
+SLRC.US,D,20220215,000000,16.5409,16.6875,16.5126,16.6147,86807.995507541,0
+SLRC.US,D,20220216,000000,16.6601,16.7886,16.6241,16.7432,102618.19017145,0
+SLRC.US,D,20220217,000000,16.7697,16.7697,16.5589,16.6051,96833.740437922,0
+SLRC.US,D,20220218,000000,16.6317,16.7338,16.5049,16.5315,86620.786218304,0
+SLRC.US,D,20220222,000000,16.486,16.5589,16.3576,16.4303,110872.32177149,0
+SLRC.US,D,20220223,000000,16.522,16.6505,16.2478,16.2932,100726.00136669,0
+SLRC.US,D,20220224,000000,16.0549,16.3934,15.9075,16.367,383753.65862537,0
+SLRC.US,D,20220225,000000,16.4303,16.5872,16.3443,16.5409,290521.31722616,0
+SLRC.US,D,20220228,000000,16.4766,16.6411,16.4672,16.5957,136376.14997134,0
+SLRC.US,D,20220301,000000,16.6505,16.6505,16.3111,16.5126,144347.8811181,0
+SLRC.US,D,20220302,000000,16.3111,16.4397,15.9727,16.211,433401.13905919,0
+SLRC.US,D,20220303,000000,16.3206,16.8435,16.2289,16.7697,635718.32370553,0
+SLRC.US,D,20220304,000000,16.7244,16.8795,16.6051,16.8795,203930.14603668,0
+SLRC.US,D,20220307,000000,16.8065,16.8065,16.3395,16.3395,236444.27462669,0
+SLRC.US,D,20220308,000000,16.367,16.4955,16.1193,16.3111,218019.49599105,0
+SLRC.US,D,20220309,000000,16.5049,16.5703,16.3764,16.3764,180564.94598845,0
+SLRC.US,D,20220310,000000,16.6147,16.7073,16.3764,16.4493,408567.87972587,0
+SLRC.US,D,20220311,000000,16.7338,16.7338,16.3206,16.3395,401797.67260495,0
+SLRC.US,D,20220314,000000,16.5872,17.1271,16.4766,16.5126,751781.73695484,0
+SLRC.US,D,20220315,000000,16.5126,16.7149,16.4397,16.6411,355975.81928509,0
+SLRC.US,D,20220316,000000,16.7603,16.7886,16.367,16.5683,328291.05574963,0
+SLRC.US,D,20220317,000000,16.6714,16.7234,16.4558,16.6998,259858.12793651,0
+SLRC.US,D,20220318,000000,16.6904,16.9059,16.5872,16.6998,724882.82936233,0
+SLRC.US,D,20220321,000000,16.6998,16.9248,16.6525,16.7934,240593.5516983,0
+SLRC.US,D,20220322,000000,16.9059,16.9059,16.8123,16.8501,170897.75444255,0
+SLRC.US,D,20220323,000000,16.8595,16.904,16.7744,16.7934,134272.42524651,0
+SLRC.US,D,20220324,000000,16.7839,16.9343,16.7839,16.869,166665.97836211,0
+SLRC.US,D,20220325,000000,16.8869,17.1405,16.869,17.0373,270873.86097268,0
+SLRC.US,D,20220328,000000,17.0373,17.094,16.765,16.7744,182553.38363684,0
+SLRC.US,D,20220329,000000,16.869,16.9909,16.8501,16.9153,164444.85120168,0
+SLRC.US,D,20220330,000000,16.9531,17.1876,16.9343,17.1129,187286.49984778,0
+SLRC.US,D,20220331,000000,17.094,17.2349,16.9995,17.0089,200287.49749356,0
+SLRC.US,D,20220401,000000,17.2349,17.2349,16.8775,17.0656,219936.01142662,0
+SLRC.US,D,20220404,000000,16.9995,17.0373,16.7934,16.8501,235563.22751971,0
+SLRC.US,D,20220405,000000,16.8501,16.8501,16.6156,16.6251,327577.12201948,0
+SLRC.US,D,20220406,000000,16.6525,16.7282,16.3812,16.3991,214957.51354845,0
+SLRC.US,D,20220407,000000,16.5872,16.5872,16.2866,16.3717,184478.36050922,0
+SLRC.US,D,20220408,000000,16.3717,16.6061,16.3433,16.5211,211918.80005705,0
+SLRC.US,D,20220411,000000,16.5116,16.7556,16.5116,16.6431,227058.42585445,0
+SLRC.US,D,20220412,000000,16.6525,17.0561,16.5399,16.8218,544780.08935916,0
+SLRC.US,D,20220413,000000,16.7282,16.869,16.6998,16.7556,234009.49618701,0
+SLRC.US,D,20220414,000000,16.8123,16.9012,16.7187,16.765,162221.60868204,0
+SLRC.US,D,20220418,000000,16.7934,16.8775,16.6251,16.6619,213905.12234624,0
+SLRC.US,D,20220419,000000,16.5966,16.7376,16.573,16.6904,344375.18943001,0
+SLRC.US,D,20220420,000000,16.7442,16.9617,16.7253,16.8292,231585.29454332,0
+SLRC.US,D,20220421,000000,16.8292,16.9238,16.5363,16.6025,297173.06423187,0
+SLRC.US,D,20220422,000000,16.5931,16.6781,16.2147,16.3092,343767.02365986,0
+SLRC.US,D,20220425,000000,16.3282,16.4228,16.1014,16.3092,271057.89722312,0
+SLRC.US,D,20220426,000000,16.4133,16.4133,15.8082,15.8459,336456.34226324,0
+SLRC.US,D,20220427,000000,16.0068,16.0256,15.7798,15.8365,297090.56522307,0
+SLRC.US,D,20220428,000000,15.8651,16.0634,15.6664,15.9689,316070.62564881,0
+SLRC.US,D,20220429,000000,15.9689,16.0162,15.4677,15.5529,359143.56968772,0
+SLRC.US,D,20220502,000000,15.5057,15.6853,15.2788,15.4394,316420.71759647,0
+SLRC.US,D,20220503,000000,15.5623,15.775,15.4205,15.723,255085.87758037,0
+SLRC.US,D,20220504,000000,16.0068,16.0539,15.326,15.7704,409130.56527319,0
+SLRC.US,D,20220505,000000,15.6664,15.6664,15.1415,15.3448,840503.07485916,0
+SLRC.US,D,20220506,000000,15.4394,15.4583,15.2125,15.3542,574402.52192222,0
+SLRC.US,D,20220509,000000,15.2503,15.2503,14.787,14.8911,466215.64865567,0
+SLRC.US,D,20220510,000000,14.9856,15.1747,14.7824,14.9667,349952.3339619,0
+SLRC.US,D,20220511,000000,14.9479,15.0518,14.8249,14.9005,259265.8273604,0
+SLRC.US,D,20220512,000000,14.9479,14.9856,14.3048,14.5035,325538.97342989,0
+SLRC.US,D,20220513,000000,14.5412,14.8249,14.4563,14.787,286378.38623214,0
+SLRC.US,D,20220516,000000,14.8249,15.0518,14.7208,15.033,177795.94079512,0
+SLRC.US,D,20220517,000000,15.2882,15.3214,15.0046,15.0896,441423.63882676,0
+SLRC.US,D,20220518,000000,15.0105,15.0105,14.4955,14.505,279450.99024148,0
+SLRC.US,D,20220519,000000,14.4382,14.6481,14.3239,14.343,232985.40395567,0
+SLRC.US,D,20220520,000000,14.486,14.4992,13.8757,14.2857,464269.97786631,0
+SLRC.US,D,20220523,000000,14.3047,14.4575,14.1522,14.1712,369879.15336949,0
+SLRC.US,D,20220524,000000,14.1522,14.1712,13.8444,13.9901,209112.96449498,0
+SLRC.US,D,20220525,000000,13.9901,14.3125,13.9616,14.2285,291694.44992448,0
+SLRC.US,D,20220526,000000,14.3811,14.7911,14.3811,14.7149,420422.7470814,0
+SLRC.US,D,20220527,000000,14.7816,15.1059,14.6862,15.0772,463275.90457242,0
+SLRC.US,D,20220531,000000,15.125,15.2202,15.02,15.1631,430373.96602553,0
+SLRC.US,D,20220601,000000,15.2107,15.268,14.9342,15.1059,204248.50667812,0
+SLRC.US,D,20220602,000000,15.1535,15.2966,15.0486,15.2966,268861.17358007,0
+SLRC.US,D,20220603,000000,15.2395,15.28,15.0295,15.0486,223216.64150219,0
+SLRC.US,D,20220606,000000,15.1059,15.3441,15.1059,15.3061,205007.69345532,0
+SLRC.US,D,20220607,000000,15.2775,15.3531,15.2011,15.268,234605.49176058,0
+SLRC.US,D,20220608,000000,15.3251,15.3251,14.8388,14.9246,710250.68807853,0
+SLRC.US,D,20220609,000000,15.001,15.1345,14.8485,14.858,242206.79693719,0
+SLRC.US,D,20220610,000000,14.896,14.896,14.5622,14.8102,334721.67510198,0
+SLRC.US,D,20220613,000000,14.5432,14.5622,13.7898,14.2,1556820.4924855,0
+SLRC.US,D,20220614,000000,14.2,14.2667,14.0187,14.1427,474635.39401623,0
+SLRC.US,D,20220615,000000,14.2285,14.343,14.0377,14.1712,343913.70726891,0
+SLRC.US,D,20220616,000000,14.0282,14.0282,13.3941,13.5131,508361.53257261,0
+SLRC.US,D,20220617,000000,13.4465,13.9042,13.4465,13.7612,1124178.4035329,0
+SLRC.US,D,20220621,000000,14.0568,14.2381,13.9376,14.0282,298141.24592748,0
+SLRC.US,D,20220622,000000,13.9387,14.0969,13.8906,13.9772,243008.31993419,0
+SLRC.US,D,20220623,000000,13.9772,14.1216,13.8231,13.8906,238561.06946977,0
+SLRC.US,D,20220624,000000,13.9387,14.266,13.9387,14.2275,166825.39239202,0
+SLRC.US,D,20220627,000000,14.2371,14.4565,14.2371,14.3335,137236.26952869,0
+SLRC.US,D,20220628,000000,14.4392,14.68,14.244,14.2948,185944.10240069,0
+SLRC.US,D,20220629,000000,14.2275,14.2564,14.0205,14.035,176307.87364387,0
+SLRC.US,D,20220630,000000,13.9579,14.2371,13.9195,14.0831,212358.54705352,0
+SLRC.US,D,20220701,000000,14.0253,14.5356,14.0157,14.5067,141893.36456068,0
+SLRC.US,D,20220705,000000,14.5067,14.5548,14.1216,14.5548,237582.4873774,0
+SLRC.US,D,20220706,000000,14.574,14.6607,14.2948,14.3912,191621.3329048,0
+SLRC.US,D,20220707,000000,14.4875,14.7184,14.4875,14.6607,312816.95902748,0
+SLRC.US,D,20220708,000000,14.6992,14.7329,14.4875,14.6704,356214.26997142,0
+SLRC.US,D,20220711,000000,14.4008,14.4682,14.006,14.1408,568392.05982316,0
+SLRC.US,D,20220712,000000,14.2756,14.2756,13.8135,13.9387,684051.7369328,0
+SLRC.US,D,20220713,000000,13.7462,14.0157,13.6691,13.9195,754147.09434613,0
+SLRC.US,D,20220714,000000,13.7751,13.8039,13.5055,13.6018,267193.42576509,0
+SLRC.US,D,20220715,000000,13.7077,13.8231,13.4382,13.7269,238944.39939767,0
+SLRC.US,D,20220718,000000,13.9099,14.0639,13.7943,13.8713,236066.82785215,0
+SLRC.US,D,20220719,000000,13.9291,14.1504,13.9291,14.1023,341567.742455,0
+SLRC.US,D,20220720,000000,14.2257,14.2452,13.9925,14.0217,234929.52503431,0
+SLRC.US,D,20220721,000000,13.9244,14.1286,13.8177,14.0897,212381.51032662,0
+SLRC.US,D,20220722,000000,14.148,14.1675,14.0363,14.1091,121669.74599938,0
+SLRC.US,D,20220725,000000,13.7496,13.9537,13.3512,13.6622,562425.28826638,0
+SLRC.US,D,20220726,000000,13.6622,13.7496,13.4872,13.5455,211117.75121841,0
+SLRC.US,D,20220727,000000,13.5844,13.8857,13.5279,13.8177,192404.23686674,0
+SLRC.US,D,20220728,000000,13.8177,13.9051,13.701,13.7885,287287.02372298,0
+SLRC.US,D,20220729,000000,13.8565,13.9634,13.7593,13.9051,295814.31034406,0
+SLRC.US,D,20220801,000000,13.9828,14.0702,13.7205,13.9731,238849.44233333,0
+SLRC.US,D,20220802,000000,14.0119,14.0605,13.8565,13.8857,232334.08491141,0
+SLRC.US,D,20220803,000000,14.0994,14.323,13.876,14.284,629921.13913898,0
+SLRC.US,D,20220804,000000,14.3618,14.6922,14.3327,14.3424,342285.24380551,0
+SLRC.US,D,20220805,000000,14.3424,14.4785,14.2453,14.4492,226523.67454903,0
+SLRC.US,D,20220808,000000,14.4979,14.7415,14.4858,14.6338,224013.65136911,0
+SLRC.US,D,20220809,000000,14.6338,14.8184,14.6046,14.6825,273908.46638842,0
+SLRC.US,D,20220810,000000,14.7602,15.0226,14.7407,14.9448,225440.01140493,0
+SLRC.US,D,20220811,000000,15.0517,15.0615,14.8768,14.9448,155456.7779879,0
+SLRC.US,D,20220812,000000,15.0323,15.2266,14.9642,15.1975,180303.84631754,0
+SLRC.US,D,20220815,000000,15.1683,15.2654,15.0906,15.178,270311.69270501,0
+SLRC.US,D,20220816,000000,15.1586,15.3529,15.1197,15.314,276014.04548892,0
+SLRC.US,D,20220817,000000,15.2719,15.2719,14.8798,14.8798,292818.4358048,0
+SLRC.US,D,20220818,000000,14.87,15.0856,14.8504,15.0562,189675.80750661,0
+SLRC.US,D,20220819,000000,14.9093,14.9974,14.7132,14.7818,200737.55165502,0
+SLRC.US,D,20220822,000000,14.7034,14.7034,14.4436,14.5368,406888.14531425,0
+SLRC.US,D,20220823,000000,14.5368,14.6543,14.5172,14.6151,233754.45542883,0
+SLRC.US,D,20220824,000000,14.6249,14.8406,14.5857,14.8308,165794.55981038,0
+SLRC.US,D,20220825,000000,14.8504,14.9184,14.7524,14.8014,195539.76631553,0
+SLRC.US,D,20220826,000000,14.9093,14.9974,14.6641,14.674,169869.13383314,0
+SLRC.US,D,20220829,000000,14.674,14.9583,14.5857,14.87,324346.90605351,0
+SLRC.US,D,20220830,000000,14.9876,14.9876,14.5759,14.6347,358604.34112718,0
+SLRC.US,D,20220831,000000,14.723,15.0267,14.723,14.87,208495.97314803,0
+SLRC.US,D,20220901,000000,14.7818,14.8055,14.3754,14.5466,230205.27089573,0
+SLRC.US,D,20220902,000000,14.6543,14.8014,14.5563,14.6053,132605.24667006,0
+SLRC.US,D,20220906,000000,14.6151,14.6151,14.3897,14.4583,134182.43531282,0
+SLRC.US,D,20220907,000000,14.4583,14.6936,14.4583,14.6838,123046.21847946,0
+SLRC.US,D,20220908,000000,14.6249,14.8602,14.5857,14.8504,127471.73227785,0
+SLRC.US,D,20220909,000000,14.9191,15.017,14.8995,15.0072,143570.07431068,0
+SLRC.US,D,20220912,000000,15.1151,15.1445,14.9728,15.0464,191142.8173826,0
+SLRC.US,D,20220913,000000,14.8308,14.9387,14.6543,14.6936,157425.05423134,0
+SLRC.US,D,20220914,000000,14.7524,14.9191,14.7132,14.7818,124143.92545205,0
+SLRC.US,D,20220915,000000,14.7818,14.9485,14.7622,14.8014,144380.09228115,0
+SLRC.US,D,20220916,000000,14.7132,14.772,14.6249,14.7426,429400.31981606,0
+SLRC.US,D,20220919,000000,14.5074,14.5784,14.3799,14.4878,154098.2675793,0
+SLRC.US,D,20220920,000000,14.4583,14.4583,14.1986,14.2132,193646.32380521,0
+SLRC.US,D,20220921,000000,14.223,14.4191,14.2132,14.223,198682.92168962,0
+SLRC.US,D,20220922,000000,14.1838,14.228,13.5663,13.6055,364375.46412336,0
+SLRC.US,D,20220923,000000,13.4683,13.5467,12.988,13.1448,405922.04075753,0
+SLRC.US,D,20220926,000000,13.0272,13.1546,12.4391,12.6057,377639.76343331,0
+SLRC.US,D,20220927,000000,12.9193,13.0174,12.5174,12.6057,261549.08969274,0
+SLRC.US,D,20220928,000000,12.6351,12.9291,12.5778,12.8704,260111.66485596,0
+SLRC.US,D,20220929,000000,12.7527,12.7527,12.1057,12.1744,384521.85566103,0
+SLRC.US,D,20220930,000000,12.1744,12.5174,12.0764,12.0764,256931.78322629,0
+SLRC.US,D,20221003,000000,12.145,12.3803,11.8411,12.2528,373066.32443881,0
+SLRC.US,D,20221004,000000,12.4685,12.9389,12.4587,12.9389,307846.61555674,0
+SLRC.US,D,20221005,000000,12.8704,12.988,12.6419,12.9193,295856.51328096,0
+SLRC.US,D,20221006,000000,12.9193,12.9193,12.6841,12.6841,140094.34228876,0
+SLRC.US,D,20221007,000000,12.5959,12.7429,12.537,12.6841,156924.14891206,0
+SLRC.US,D,20221010,000000,12.6939,12.8654,12.3705,12.3901,146919.30478557,0
+SLRC.US,D,20221011,000000,12.2724,12.5861,12.2038,12.5076,164237.77464294,0
+SLRC.US,D,20221012,000000,12.5468,12.6253,12.4097,12.5272,185864.43831557,0
+SLRC.US,D,20221013,000000,12.341,12.8704,12.243,12.841,158724.75560965,0
+SLRC.US,D,20221014,000000,12.8802,13.1742,12.8214,12.8606,119634.75740483,0
+SLRC.US,D,20221017,000000,12.8704,13.2625,12.8704,12.9978,196857.83082164,0
+SLRC.US,D,20221018,000000,13.2135,13.3603,13.0833,13.1154,216690.00883927,0
+SLRC.US,D,20221019,000000,12.9936,13.2313,12.8847,13.0233,166085.11680744,0
+SLRC.US,D,20221020,000000,12.954,13.0926,12.7856,12.8351,137536.06617903,0
+SLRC.US,D,20221021,000000,12.7757,12.8896,12.5875,12.746,104219.07974149,0
+SLRC.US,D,20221024,000000,12.7163,13.0728,12.7163,13.0134,146919.46886311,0
+SLRC.US,D,20221025,000000,12.9837,13.4145,12.9461,13.3798,151567.24703538,0
+SLRC.US,D,20221026,000000,13.4987,13.5365,13.36,13.4492,156454.33075333,0
+SLRC.US,D,20221027,000000,13.5878,13.6175,13.3402,13.36,125127.51828441,0
+SLRC.US,D,20221028,000000,13.3204,13.6571,13.3204,13.6076,120785.68770854,0
+SLRC.US,D,20221031,000000,13.6076,13.6076,13.3897,13.3996,157825.54143287,0
+SLRC.US,D,20221101,000000,13.5185,13.5829,13.3798,13.4987,111981.86891993,0
+SLRC.US,D,20221102,000000,13.5581,13.7463,13.2808,13.4492,210722.1643115,0
+SLRC.US,D,20221103,000000,13.2907,13.4492,12.954,13.2907,427008.93985641,0
+SLRC.US,D,20221104,000000,13.2907,13.6472,13.2016,13.3501,335817.3712986,0
+SLRC.US,D,20221107,000000,13.568,13.7463,13.3897,13.7166,226787.94717026,0
+SLRC.US,D,20221108,000000,13.7463,13.7463,13.4591,13.5482,223168.07214364,0
+SLRC.US,D,20221109,000000,13.9543,14.2217,13.7166,13.8354,343412.54562225,0
+SLRC.US,D,20221110,000000,14.1919,14.3158,13.7859,13.9245,257854.24980463,0
+SLRC.US,D,20221111,000000,14.0533,14.3702,13.9543,14.2117,272977.95640123,0
+SLRC.US,D,20221114,000000,14.2117,14.3702,14.0236,14.2117,189612.78988845,0
+SLRC.US,D,20221115,000000,14.3603,14.5485,13.8849,14.083,979362.48952601,0
+SLRC.US,D,20221116,000000,14.215,14.27,13.84,13.84,262399,0
+SLRC.US,D,20221117,000000,13.8,14.1321,13.75,14.1,295696,0
+SLRC.US,D,20221118,000000,14.15,14.2,14,14.01,170067,0
+SLRC.US,D,20221121,000000,14.07,14.1735,13.99,14.12,210854,0
+SLRC.US,D,20221122,000000,14.09,14.35,14.09,14.35,138268,0
+SLRC.US,D,20221123,000000,14.26,14.3999,14.25,14.28,141774,0
+SLRC.US,D,20221125,000000,14.35,14.55,14.3467,14.49,87029,0
+SLRC.US,D,20221128,000000,14.46,14.7318,14.26,14.35,433445,0
+SLRC.US,D,20221129,000000,14.47,14.9,14.47,14.69,241929,0
+SLRC.US,D,20221130,000000,14.72,14.82,14.53,14.78,230068,0
+SLRC.US,D,20221201,000000,14.9,15.11,14.84,14.96,303692,0
+SLRC.US,D,20221202,000000,14.95,15.09,14.8,15.03,292941,0
+SLRC.US,D,20221205,000000,15.03,15.13,14.95,15.02,279709,0
+SLRC.US,D,20221206,000000,15.02,15.08,14.67,14.8,286221,0
+SLRC.US,D,20221207,000000,14.78,14.89,14.65,14.66,184263,0
+SLRC.US,D,20221208,000000,14.82,14.94,14.75,14.82,147543,0
+SLRC.US,D,20221209,000000,14.81,14.915,14.71,14.87,124808,0
+SLRC.US,D,20221212,000000,14.94,15.05,14.87,14.96,191439,0
+SLRC.US,D,20221213,000000,15.18,15.26,14.81,14.86,236038,0
+SLRC.US,D,20221214,000000,14.83,14.93,14.63,14.73,292282,0
+SLRC.US,D,20221215,000000,14.7,14.73,14.5,14.54,217768,0
+SLRC.US,D,20221216,000000,14.45,14.75,14.34,14.58,1005979,0
+SLRC.US,D,20221219,000000,14.44,14.49,13.95,14.02,366272,0
+SLRC.US,D,20221220,000000,14.01,14.2419,13.96,14.13,241381,0
+SLRC.US,D,20221221,000000,14.05,14.16,13.91,13.96,200293,0
+SLRC.US,D,20221222,000000,13.87,14.05,13.79,14,234669,0
+SLRC.US,D,20221223,000000,13.94,14.13,13.94,14.06,199589,0
+SLRC.US,D,20221227,000000,14.01,14.12,13.95,13.98,184159,0
+SLRC.US,D,20221228,000000,13.91,14.05,13.79,13.82,238678,0
+SLRC.US,D,20221229,000000,13.88,14.05,13.8609,13.94,156594,0
+SLRC.US,D,20221230,000000,13.83,14.03,13.805,13.91,258613,0
+SLRC.US,D,20230103,000000,14,14.21,13.99,14.12,136730,0
+SLRC.US,D,20230104,000000,14.11,14.4399,14.11,14.4,150082,0
+SLRC.US,D,20230105,000000,14.42,14.42,14.21,14.25,158775,0
+SLRC.US,D,20230106,000000,14.25,14.3459,14.1639,14.3,176962,0
+SLRC.US,D,20230109,000000,14.34,14.57,14.34,14.48,141770,0
+SLRC.US,D,20230110,000000,14.5,14.66,14.48,14.61,112970,0
+SLRC.US,D,20230111,000000,14.7,14.92,14.6855,14.92,173821,0
+SLRC.US,D,20230112,000000,14.96,15.09,14.91,15.04,135705,0
+SLRC.US,D,20230113,000000,14.94,15.15,14.87,15.12,170916,0
+SLRC.US,D,20230117,000000,15.25,15.45,15.23,15.28,232818,0
+SLRC.US,D,20230118,000000,15.3,15.45,14.9638,14.99,200038,0
+SLRC.US,D,20230119,000000,14.97,15.02,14.86,14.98,165226,0
+SLRC.US,D,20230120,000000,14.98,15.07,14.9,15.05,188932,0
+SLRC.US,D,20230123,000000,15.12,15.53,15.11,15.53,235002,0
+SLRC.US,D,20230124,000000,15.52,15.58,15.42,15.45,217114,0
+SLRC.US,D,20230125,000000,15.3,15.45,15.15,15.44,151306,0
+SLRC.US,D,20230126,000000,15.49,15.57,15.32,15.45,144257,0
+SLRC.US,D,20230127,000000,15.4,15.6,15.4,15.55,131128,0
+SLRC.US,D,20230130,000000,15.53,15.58,15.29,15.32,140609,0
+SLRC.US,D,20230131,000000,15.31,15.51,15.27,15.51,118898,0
+SLRC.US,D,20230201,000000,15.5,15.7,15.41,15.63,158917,0
+SLRC.US,D,20230202,000000,15.74,15.945,15.65,15.69,199444,0
+SLRC.US,D,20230203,000000,15.69,15.95,15.65,15.9,265400,0
+SLRC.US,D,20230206,000000,15.9,16,15.22,15.6,462872,0
+SLRC.US,D,20230207,000000,15.74,15.8,15.435,15.6,229562,0
+SLRC.US,D,20230208,000000,15.54,15.6,15.15,15.22,227859,0
+SLRC.US,D,20230209,000000,15.34,15.4,14.91,14.98,246186,0
+SLRC.US,D,20230210,000000,14.98,15.035,14.83,14.96,221428,0
+SLRC.US,D,20230213,000000,15.04,15.1699,14.9,15.11,272008,0
+SLRC.US,D,20230214,000000,15.08,15.17,14.97,15.08,245844,0
+SLRC.US,D,20230215,000000,14.83,14.94,14.73,14.91,146441,0
+SLRC.US,D,20230216,000000,14.84,15.0248,14.81,14.82,139032,0
+SLRC.US,D,20230217,000000,14.78,15.09,14.78,15.09,170785,0
+SLRC.US,D,20230221,000000,15.09,15.09,14.595,14.69,232788,0
+SLRC.US,D,20230222,000000,14.64,14.79,14.64,14.73,136179,0
+SLRC.US,D,20230223,000000,14.72,14.94,14.72,14.89,112173,0
+SLRC.US,D,20230224,000000,14.84,14.92,14.705,14.75,140388,0
+SLRC.US,D,20230227,000000,14.84,15.08,14.84,14.9,144202,0
+SLRC.US,D,20230228,000000,14.91,14.948,14.65,14.76,107966,0
+SLRC.US,D,20230301,000000,15.08,15.75,15.0586,15.29,522072,0
+SLRC.US,D,20230302,000000,15.29,15.33,14.8988,15.23,334949,0
+SLRC.US,D,20230303,000000,15.34,15.71,15.26,15.62,350593,0
+SLRC.US,D,20230306,000000,15.62,15.81,15.5,15.68,228685,0
+SLRC.US,D,20230307,000000,15.76,15.76,15.6,15.72,188720,0
+SLRC.US,D,20230308,000000,15.81,16.085,15.81,16,291361,0
+SLRC.US,D,20230309,000000,15.92,15.975,15.28,15.35,230708,0
+SLRC.US,D,20230310,000000,15.29,15.355,14.43,14.61,376809,0
+SLRC.US,D,20230313,000000,14.45,14.6,14.085,14.46,455224,0
+SLRC.US,D,20230314,000000,14.73,14.97,14.535,14.66,179794,0
+SLRC.US,D,20230315,000000,14.39,14.53,14.19,14.43,420930,0
+SLRC.US,D,20230316,000000,14.43,14.8299,14.2,14.77,214245,0
+SLRC.US,D,20230317,000000,14.72,14.81,14.3542,14.4,447609,0
+SLRC.US,D,20230320,000000,14.45,14.7,14.38,14.46,174578,0
+SLRC.US,D,20230321,000000,14.76,15.19,14.56,15.04,274389,0
+SLRC.US,D,20230322,000000,14.84,15.0699,14.66,14.66,160761,0
+SLRC.US,D,20230323,000000,14.77,14.9299,14.47,14.54,134066,0
+SLRC.US,D,20230324,000000,14.48,14.75,14.3628,14.72,133787,0
+SLRC.US,D,20230327,000000,14.84,14.96,14.73,14.84,162414,0
+SLRC.US,D,20230328,000000,14.71,14.89,14.71,14.85,140171,0
+SLRC.US,D,20230329,000000,14.99,15,14.84,14.96,101922,0
+SLRC.US,D,20230330,000000,15.09,15.11,14.96,14.97,130789,0
+SLRC.US,D,20230331,000000,15,15.15,14.96,15.04,150451,0
+SLRC.US,D,20230403,000000,15,15.13,14.85,14.95,125831,0
+SLRC.US,D,20230404,000000,14.95,15,14.7177,14.88,136213,0
+SLRC.US,D,20230405,000000,14.84,14.86,14.61,14.615,238819,0
+SLRC.US,D,20230406,000000,14.86,14.86,14.65,14.71,80781,0
+SLRC.US,D,20230410,000000,14.74,14.7897,14.43,14.6,169629,0
+SLRC.US,D,20230411,000000,14.785,14.83,14.62,14.72,134944,0
+SLRC.US,D,20230412,000000,14.79,14.93,14.78,14.83,108855,0
+SLRC.US,D,20230413,000000,14.84,15.075,14.82,15.02,158757,0
+SLRC.US,D,20230414,000000,15.11,15.15,14.89,15.01,194716,0
+SLRC.US,D,20230417,000000,15.02,15.21,14.8916,15.2,162548,0
+SLRC.US,D,20230418,000000,15.08,15.08,14.63,14.75,558146,0
+SLRC.US,D,20230419,000000,14.59,14.89,14.57,14.87,192789,0
+SLRC.US,D,20230420,000000,14.79,14.86,14.65,14.68,113394,0
+SLRC.US,D,20230421,000000,14.6,14.65,14.41,14.49,280500,0
+SLRC.US,D,20230424,000000,14.49,14.55,14.42,14.49,170232,0
+SLRC.US,D,20230425,000000,14.42,14.5,14.32,14.34,135998,0
+SLRC.US,D,20230426,000000,14.31,14.45,14.02,14.07,217971,0
+SLRC.US,D,20230427,000000,14.15,14.3,14.11,14.25,122161,0
+SLRC.US,D,20230428,000000,14.26,14.58,14.26,14.49,102035,0
+SLRC.US,D,20230501,000000,14.5,14.58,14.345,14.4,113635,0
+SLRC.US,D,20230502,000000,14.4,14.4,13.93,14.13,188317,0
+SLRC.US,D,20230503,000000,14.14,14.3,14.08,14.11,101314,0
+SLRC.US,D,20230504,000000,13.96,14.03,13.71,13.77,173863,0
+SLRC.US,D,20230505,000000,13.91,14.16,13.91,14.05,122092,0
+SLRC.US,D,20230508,000000,14.06,14.13,14.01,14.08,106450,0
+SLRC.US,D,20230509,000000,14.08,14.115,13.885,13.99,113218,0
+SLRC.US,D,20230510,000000,14.11,14.13,13.92,14.1,124929,0
+SLRC.US,D,20230511,000000,13.88,14.02,13.48,13.82,272649,0
+SLRC.US,D,20230512,000000,13.82,13.94,13.54,13.59,243277,0
+SLRC.US,D,20230515,000000,13.59,13.78,13.561,13.68,112629,0
+SLRC.US,D,20230516,000000,13.71,13.9,13.66,13.75,185633,0
+SLRC.US,D,20230517,000000,13.88,14,13.72,13.91,100553,0
+SLRC.US,D,20230518,000000,13.91,13.99,13.85,13.96,90906,0
+SLRC.US,D,20230519,000000,14.07,14.17,14.045,14.07,112039,0
+SLRC.US,D,20230522,000000,14.07,14.37,14.07,14.24,260987,0
+SLRC.US,D,20230523,000000,13.96,14.17,13.95,14.03,168288,0
+SLRC.US,D,20230524,000000,13.94,14,13.8,13.83,124505,0
+SLRC.US,D,20230525,000000,13.76,13.93,13.75,13.88,111934,0
+SLRC.US,D,20230526,000000,13.84,14.07,13.84,14.02,162827,0
+SLRC.US,D,20230530,000000,14,14.18,13.99,14.13,140448,0
+SLRC.US,D,20230531,000000,14.09,14.1,13.85,13.91,127784,0
+SLRC.US,D,20230601,000000,14,14.21,13.9316,14.19,196043,0
+SLRC.US,D,20230602,000000,14.15,14.4,14.15,14.28,148212,0
+SLRC.US,D,20230605,000000,14.3,14.4,14.2,14.33,76746,0
+SLRC.US,D,20230606,000000,14.36,14.47,14.3,14.42,204924,0
+SLRC.US,D,20230607,000000,14.49,14.69,14.45,14.58,337925,0
+SLRC.US,D,20230608,000000,14.59,14.67,14.46,14.46,288766,0
+SLRC.US,D,20230609,000000,14.51,14.57,14.35,14.37,286632,0
+SLRC.US,D,20230612,000000,14.37,14.61,14.37,14.57,298509,0
+SLRC.US,D,20230613,000000,14.56,14.64,14.47,14.57,330101,0
+SLRC.US,D,20230614,000000,14.7,14.7,14.29,14.32,411542,0
+SLRC.US,D,20230615,000000,14.4,14.76,14.4,14.69,502636,0
+SLRC.US,D,20230616,000000,14.58,14.58,14.26,14.38,853259,0
+SLRC.US,D,20230620,000000,14.32,14.3867,14.24,14.3,355398,0
+SLRC.US,D,20230621,000000,14.17,14.349,14.07,14.29,288880,0
+SLRC.US,D,20230622,000000,14.29,14.31,14.15,14.17,184724,0
+SLRC.US,D,20230623,000000,14.12,14.1619,14,14.01,178950,0
+SLRC.US,D,20230626,000000,14.225,14.26,14.04,14.07,302512,0
+SLRC.US,D,20230627,000000,14.1,14.31,14.0627,14.27,159467,0
+SLRC.US,D,20230628,000000,14.23,14.33,14.15,14.3,145909,0
+SLRC.US,D,20230629,000000,14.32,14.395,14.27,14.3,305667,0
+SLRC.US,D,20230630,000000,14.4,14.44,14.23,14.27,250940,0
+SLRC.US,D,20230703,000000,14.28,14.39,14.2201,14.35,103976,0
+SLRC.US,D,20230705,000000,14.3,14.37,14.2,14.29,314922,0
+SLRC.US,D,20230706,000000,14.18,14.22,14,14.22,151275,0
+SLRC.US,D,20230707,000000,14.28,14.439,14.25,14.28,535816,0
+SLRC.US,D,20230710,000000,14.34,14.48,14.32,14.37,287165,0
+SLRC.US,D,20230711,000000,14.41,14.555,14.38,14.52,174613,0
+SLRC.US,D,20230712,000000,14.61,14.675,14.52,14.57,432324,0
+SLRC.US,D,20230713,000000,14.6,14.6668,14.55,14.59,354593,0
+SLRC.US,D,20230714,000000,14.62,14.69,14.47,14.58,313198,0
+SLRC.US,D,20230717,000000,14.6,14.86,14.5,14.75,328084,0
+SLRC.US,D,20230718,000000,14.77,15.0478,14.76,14.94,271332,0
+SLRC.US,D,20230719,000000,14.83,14.99,14.8095,14.82,208189,0
+SLRC.US,D,20230720,000000,14.81,14.87,14.605,14.61,212264,0
+SLRC.US,D,20230721,000000,14.61,14.665,14.5,14.57,251496,0
+SLRC.US,D,20230724,000000,14.63,14.7,14.56,14.63,428400,0
+SLRC.US,D,20230725,000000,14.63,14.8,14.62,14.71,396027,0
+SLRC.US,D,20230726,000000,14.7,15.16,14.7,15.14,273949,0
+SLRC.US,D,20230727,000000,15.16,15.24,14.97,15.01,307653,0
+SLRC.US,D,20230728,000000,15.1,15.152,15.03,15.12,210873,0
+SLRC.US,D,20230731,000000,15.17,15.25,15.12,15.18,170481,0
+SLRC.US,D,20230801,000000,15.17,15.2001,15.0799,15.18,193445,0
+SLRC.US,D,20230802,000000,15.1,15.15,14.97,15.02,154716,0
+SLRC.US,D,20230803,000000,15.02,15.08,14.92,15.06,113006,0
+SLRC.US,D,20230804,000000,15.09,15.28,15.06,15.22,127388,0
+SLRC.US,D,20230807,000000,15.33,15.4,15.191,15.35,200496,0
+SLRC.US,D,20230808,000000,15.15,15.35,15.06,15.32,175354,0
+SLRC.US,D,20230809,000000,15.4,15.52,15.31,15.48,171992,0
+SLRC.US,D,20230810,000000,15.49,15.54,15.2501,15.45,181401,0
+SLRC.US,D,20230811,000000,15.28,15.3009,14.98,15.24,260713,0
+SLRC.US,D,20230814,000000,15.32,15.33,15.1502,15.31,164759,0
+SLRC.US,D,20230815,000000,15.21,15.315,15.2,15.22,178151,0
+SLRC.US,D,20230816,000000,15.21,15.3,15.175,15.2,393975,0
+SLRC.US,D,20230817,000000,15.14,15.14,14.91,14.99,346082,0
+SLRC.US,D,20230818,000000,14.86,15.1,14.81,15.065,185618,0
+SLRC.US,D,20230821,000000,15.07,15.099,14.96,15.06,154749,0
+SLRC.US,D,20230822,000000,15.13,15.14,14.91,14.92,219664,0
+SLRC.US,D,20230823,000000,14.9,15.085,14.9,15.03,227840,0
+SLRC.US,D,20230824,000000,15.04,15.145,15,15,117648,0
+SLRC.US,D,20230825,000000,15.08,15.18,15.02,15.11,100188,0
+SLRC.US,D,20230828,000000,15.19,15.34,15.19,15.28,292852,0
+SLRC.US,D,20230829,000000,15.3,15.3695,15.185,15.33,186887,0
+SLRC.US,D,20230830,000000,15.38,15.435,15.33,15.35,169489,0
+SLRC.US,D,20230831,000000,15.35,15.402,15.21,15.21,317844,0
+SLRC.US,D,20230901,000000,15.25,15.33,15.15,15.16,129472,0
+SLRC.US,D,20230905,000000,15.16,15.1716,15,15,212214,0
+SLRC.US,D,20230906,000000,15,15.01,14.855,14.9,187767,0
+SLRC.US,D,20230907,000000,14.92,15.01,14.91,14.99,143841,0
+SLRC.US,D,20230908,000000,15.08,15.22,15.055,15.19,109509,0
+SLRC.US,D,20230911,000000,15.28,15.2999,15.18,15.23,124815,0
+SLRC.US,D,20230912,000000,15.23,15.32,15.215,15.26,116681,0
+SLRC.US,D,20230913,000000,15.26,15.39,15.26,15.35,115876,0
+SLRC.US,D,20230914,000000,15.48,15.55,15.42,15.48,203559,0
+SLRC.US,D,20230915,000000,15.51,15.5308,15.44,15.5,209492,0
+SLRC.US,D,20230918,000000,15.5,15.65,15.5,15.6,323061,0
+SLRC.US,D,20230919,000000,15.47,15.5972,15.45,15.52,153932,0
+SLRC.US,D,20230920,000000,15.56,15.64,15.44,15.5,141834,0
+SLRC.US,D,20230921,000000,15.4,15.44,15.32,15.37,177827,0
+SLRC.US,D,20230922,000000,15.42,15.51,15.37,15.41,107747,0
+SLRC.US,D,20230925,000000,15.39,15.4901,15.37,15.49,202366,0
+SLRC.US,D,20230926,000000,15.46,15.61,15.21,15.23,243387,0
+SLRC.US,D,20230927,000000,15.22,15.4403,15.21,15.3,224318,0
+SLRC.US,D,20230928,000000,15.29,15.505,15.25,15.45,170301,0
+SLRC.US,D,20230929,000000,15.5,15.6011,15.38,15.39,216001,0
+SLRC.US,D,20231002,000000,15.37,15.45,14.96,15,240313,0
+SLRC.US,D,20231003,000000,14.95,14.97,14.505,14.7,294531,0
+SLRC.US,D,20231004,000000,14.7,14.76,14.48,14.54,246495,0
+SLRC.US,D,20231005,000000,14.51,14.62,14.49,14.59,132334,0
+SLRC.US,D,20231006,000000,14.56,14.8,14.535,14.76,142736,0
+SLRC.US,D,20231009,000000,14.7,14.965,14.7,14.9,155785,0
+SLRC.US,D,20231010,000000,14.95,15.0299,14.841,14.88,159635,0
+SLRC.US,D,20231011,000000,14.92,15.05,14.8601,14.99,177155,0
+SLRC.US,D,20231012,000000,15.08,15.08,14.89,15.04,168097,0
+SLRC.US,D,20231013,000000,15.14,15.15,14.99,15.07,189820,0
+SLRC.US,D,20231016,000000,15.09,15.28,15.08,15.24,263481,0
+SLRC.US,D,20231017,000000,15.26,15.26,15,15.1,215292,0
+SLRC.US,D,20231018,000000,15.02,15.1,14.86,14.89,299648,0
+SLRC.US,D,20231019,000000,14.86,14.8906,14.67,14.71,158682,0
+SLRC.US,D,20231020,000000,14.71,14.74,14.49,14.56,171555,0
+SLRC.US,D,20231023,000000,14.5,14.57,14.32,14.32,216217,0
+SLRC.US,D,20231024,000000,14.35,14.55,14.35,14.42,120648,0
+SLRC.US,D,20231025,000000,14.4,14.47,14.18,14.28,440862,0
+SLRC.US,D,20231026,000000,14.38,14.52,14.2926,14.33,192961,0
+SLRC.US,D,20231027,000000,14.35,14.49,14.0721,14.16,182232,0
+SLRC.US,D,20231030,000000,14.22,14.28,13.93,14.14,465107,0
+SLRC.US,D,20231031,000000,14.14,14.32,14.0901,14.2,264276,0
+SLRC.US,D,20231101,000000,14.25,14.545,14.2002,14.47,229517,0
+SLRC.US,D,20231102,000000,14.65,14.83,14.65,14.83,193222,0
+SLRC.US,D,20231103,000000,14.94,15.02,14.8823,14.91,188216,0
+SLRC.US,D,20231106,000000,14.9,14.9795,14.72,14.82,153284,0
+SLRC.US,D,20231107,000000,14.77,14.81,14.6588,14.73,111488,0
+SLRC.US,D,20231108,000000,14.8,14.92,14.57,14.815,225020,0
+SLRC.US,D,20231109,000000,14.81,14.99,14.61,14.68,222721,0
+SLRC.US,D,20231110,000000,14.77,14.78,14.7,14.76,121257,0
+SLRC.US,D,20231113,000000,14.66,14.855,14.62,14.8,162730,0
+SLRC.US,D,20231114,000000,14.92,15.04,14.89,14.99,239005,0
+SLRC.US,D,20231115,000000,14.98,15.025,14.9,14.99,136630,0
+SLRC.US,D,20231116,000000,15.02,15.075,14.85,14.85,154164,0
+SLRC.US,D,20231117,000000,14.87,14.94,14.8,14.91,204194,0
+SLRC.US,D,20231120,000000,14.9,14.97,14.865,14.89,195477,0
+SLRC.US,D,20231121,000000,14.89,14.98,14.865,14.97,126258,0
+SLRC.US,D,20231122,000000,14.94,15.015,14.86,14.89,224917,0
+SLRC.US,D,20231124,000000,14.95,15.01,14.91,14.96,146808,0
+SLRC.US,D,20231127,000000,15,15.01,14.87,15,264236,0
+SLRC.US,D,20231128,000000,15.02,15.02,14.9,14.97,157163,0
+SLRC.US,D,20231129,000000,15.14,15.14,14.99,15,196075,0
+SLRC.US,D,20231130,000000,15.03,15.14,15.02,15.14,134727,0
+SLRC.US,D,20231201,000000,15.17,15.26,15.1014,15.26,133506,0
+SLRC.US,D,20231204,000000,15.26,15.34,15.24,15.32,189822,0
+SLRC.US,D,20231205,000000,15.31,15.35,15.1964,15.24,162539,0
+SLRC.US,D,20231206,000000,15.31,15.35,15.24,15.3,201198,0
+SLRC.US,D,20231207,000000,15.33,15.39,15.26,15.39,169169,0
+SLRC.US,D,20231208,000000,15.39,15.465,15.38,15.43,200237,0
+SLRC.US,D,20231211,000000,15.42,15.42,15.22,15.25,482196,0
+SLRC.US,D,20231212,000000,15.29,15.3379,15.2013,15.31,369055,0
+SLRC.US,D,20231213,000000,14.91,15.19,14.76,15.19,455296,0
+SLRC.US,D,20231214,000000,15.21,15.255,15.06,15.12,569714,0
+SLRC.US,D,20231215,000000,15.06,15.21,14.94,15.09,1237706,0
+SLRC.US,D,20231218,000000,15.1,15.27,15.0635,15.23,322225,0
+SLRC.US,D,20231219,000000,15.21,15.26,15.11,15.23,257071,0
+SLRC.US,D,20231220,000000,15.23,15.29,15.11,15.11,230576,0
+SLRC.US,D,20231221,000000,15.19,15.19,15.08,15.14,167453,0
+SLRC.US,D,20231222,000000,15.13,15.33,15.11,15.18,230095,0
+SLRC.US,D,20231226,000000,15.17,15.33,15.1402,15.22,205091,0
+SLRC.US,D,20231227,000000,15.21,15.28,15.15,15.22,144067,0
+SLRC.US,D,20231228,000000,15.24,15.325,15.22,15.26,244574,0
+SLRC.US,D,20231229,000000,15.23,15.24,15.01,15.03,292122,0
+SLRC.US,D,20240102,000000,15,15.05,14.89,14.96,178315,0
+SLRC.US,D,20240103,000000,14.94,14.99,14.8507,14.91,159903,0
+SLRC.US,D,20240104,000000,14.95,15.19,14.913,15.18,191903,0
+SLRC.US,D,20240105,000000,15.16,15.24,15.12,15.23,140066,0
+SLRC.US,D,20240108,000000,15.26,15.38,15.24,15.32,184067,0
+SLRC.US,D,20240109,000000,15.25,15.295,15.175,15.22,162760,0
+SLRC.US,D,20240110,000000,15.21,15.29,15.1518,15.24,120442,0
+SLRC.US,D,20240111,000000,15.2,15.22,14.9842,15.22,142541,0
+SLRC.US,D,20240112,000000,15.23,15.29,15.1801,15.24,121849,0
+SLRC.US,D,20240116,000000,15.21,15.2199,15.055,15.11,168078,0
+SLRC.US,D,20240117,000000,15.1,15.1,14.95,15.08,181592,0
+SLRC.US,D,20240118,000000,15.06,15.1,14.96,15.1,152844,0
+SLRC.US,D,20240119,000000,15.15,15.15,15.02,15.12,123871,0
+SLRC.US,D,20240122,000000,15.14,15.25,15.11,15.24,177191,0
+SLRC.US,D,20240123,000000,15.25,15.3,15.15,15.21,121188,0
+SLRC.US,D,20240124,000000,15.22,15.27,15.095,15.18,167512,0
+SLRC.US,D,20240125,000000,15.2,15.26,15.1405,15.25,162679,0
+SLRC.US,D,20240126,000000,15.23,15.42,15.23,15.41,175472,0
+SLRC.US,D,20240129,000000,15.42,15.42,15.26,15.31,162788,0
+SLRC.US,D,20240130,000000,15.33,15.466,15.3,15.43,132598,0
+SLRC.US,D,20240131,000000,15.44,15.44,15.23,15.26,219289,0
+SLRC.US,D,20240201,000000,15.31,15.34,15.02,15.14,356655,0
+SLRC.US,D,20240202,000000,15.14,15.24,15.11,15.16,137208,0
+SLRC.US,D,20240205,000000,15.12,15.145,14.93,15.08,177572,0
+SLRC.US,D,20240206,000000,15.05,15.068,14.908,14.95,152298,0
+SLRC.US,D,20240207,000000,15,15.05,14.82,14.93,223657,0
+SLRC.US,D,20240208,000000,14.92,14.955,14.77,14.84,163955,0
+SLRC.US,D,20240209,000000,14.85,14.8599,14.75,14.84,165771,0
+SLRC.US,D,20240212,000000,14.85,15,14.79,14.99,152873,0
+SLRC.US,D,20240213,000000,14.91,14.91,14.73,14.76,204082,0
+SLRC.US,D,20240214,000000,14.77,14.8709,14.7,14.8,146308,0
+SLRC.US,D,20240215,000000,14.84,15.01,14.84,15.01,119990,0
+SLRC.US,D,20240216,000000,14.94,15.06,14.86,15.01,108581,0
+SLRC.US,D,20240220,000000,15.01,15.08,14.9428,14.98,150479,0
+SLRC.US,D,20240221,000000,14.95,15.01,14.87,14.92,191983,0
+SLRC.US,D,20240222,000000,14.97,14.97,14.785,14.86,228782,0
+SLRC.US,D,20240223,000000,14.9,14.98,14.81,14.89,152901,0
+SLRC.US,D,20240226,000000,14.89,14.93,14.76,14.78,172303,0
+SLRC.US,D,20240227,000000,14.84,14.85,14.72,14.84,149682,0
+SLRC.US,D,20240228,000000,14.9,14.925,14.77,14.87,309030,0
+SLRC.US,D,20240229,000000,14.87,14.9701,14.83,14.96,233644,0
+SLRC.US,D,20240301,000000,15,15.06,14.81,15.03,347044,0
+SLRC.US,D,20240304,000000,15.05,15.13,14.8999,15.09,280756,0
+SLRC.US,D,20240305,000000,15.15,15.3,15.07,15.27,333782,0
+SLRC.US,D,20240306,000000,15.29,15.4858,15.27,15.43,298409,0
+SLRC.US,D,20240307,000000,15.6,15.78,15.485,15.76,416597,0
+SLRC.US,D,20240308,000000,15.75,15.86,15.65,15.65,254482,0
+SLRC.US,D,20240311,000000,15.75,15.839,15.655,15.74,226634,0
+SLRC.US,D,20240312,000000,15.7,15.78,15.65,15.72,302548,0
+SLRC.US,D,20240313,000000,15.4,15.44,15.21,15.22,223531,0
+SLRC.US,D,20240314,000000,15.27,15.27,15.05,15.08,280606,0
+SLRC.US,D,20240315,000000,15.02,15.24,15,15.13,355097,0
+SLRC.US,D,20240318,000000,15.07,15.14,15.02,15.03,167679,0
+SLRC.US,D,20240319,000000,15.03,15.11,14.97,15.06,146137,0
+SLRC.US,D,20240320,000000,15.05,15.08,14.97,15.07,181139,0
+SLRC.US,D,20240321,000000,15.12,15.2,15.1,15.13,120587,0
+SLRC.US,D,20240322,000000,15.16,15.16,15.04,15.06,124406,0
+SLRC.US,D,20240325,000000,15.05,15.2,15.05,15.11,111817,0
+SLRC.US,D,20240326,000000,15.18,15.25,15.16,15.2,180543,0
+SLRC.US,D,20240327,000000,15.2,15.3,15.185,15.3,120484,0
+SLRC.US,D,20240328,000000,15.38,15.43,15.27,15.35,403907,0
+SLRC.US,D,20240401,000000,15.4,15.4,15.17,15.17,166440,0
+SLRC.US,D,20240402,000000,15.16,15.22,15.13,15.14,156191,0
+SLRC.US,D,20240403,000000,15.18,15.23,15.15,15.17,137289,0
+SLRC.US,D,20240404,000000,15.23,15.27,15.05,15.05,117798,0
+SLRC.US,D,20240405,000000,15.12,15.159,15.06,15.12,128154,0
+SLRC.US,D,20240408,000000,15.16,15.21,15.02,15.11,241645,0
+SLRC.US,D,20240409,000000,15.11,15.14,15.02,15.08,129950,0
+SLRC.US,D,20240410,000000,15.05,15.13,14.98,15.01,168678,0
+SLRC.US,D,20240411,000000,15.04,15.14,14.99,15.08,189873,0
+SLRC.US,D,20240412,000000,15.05,15.11,14.755,14.83,227197,0
+SLRC.US,D,20240415,000000,15.05,15.13,14.81,14.87,232620,0
+SLRC.US,D,20240416,000000,14.8,14.86,14.755,14.8,142489,0
+SLRC.US,D,20240417,000000,14.87,14.97,14.8698,14.91,96293,0
+SLRC.US,D,20240418,000000,14.93,15.02,14.85,14.98,117820,0
+SLRC.US,D,20240419,000000,14.98,15.14,14.95,15.1245,109073,0
+SLRC.US,D,20240422,000000,15.15,15.245,15.11,15.21,187524,0
+SLRC.US,D,20240423,000000,15.24,15.42,15.19,15.41,354110,0
+SLRC.US,D,20240424,000000,15.4,15.54,15.34,15.53,231843,0
+SLRC.US,D,20240425,000000,15.44,15.44,15.26,15.26,129924,0
+SLRC.US,D,20240426,000000,15.3,15.53,15.25,15.52,127567,0
+SLRC.US,D,20240429,000000,15.54,15.585,15.48,15.54,122047,0
+SLRC.US,D,20240430,000000,15.54,15.56,15.36,15.36,145438,0
+SLRC.US,D,20240501,000000,15.38,15.5975,15.35,15.5,100916,0
+SLRC.US,D,20240502,000000,15.58,15.58,15.43,15.46,99681,0
+SLRC.US,D,20240503,000000,15.57,15.57,15.42,15.43,96840,0
+SLRC.US,D,20240506,000000,15.46,15.62,15.46,15.57,115359,0
+SLRC.US,D,20240507,000000,15.65,15.65,15.55,15.56,104171,0
+SLRC.US,D,20240508,000000,15.58,15.66,15.53,15.62,112057,0
+SLRC.US,D,20240509,000000,15.7,16.04,15.65,16,288477,0
+SLRC.US,D,20240510,000000,16.07,16.21,16,16.21,221980,0
+SLRC.US,D,20240513,000000,16.21,16.23,16.04,16.05,108302,0
+SLRC.US,D,20240514,000000,16.04,16.1692,16.04,16.13,82325,0
+SLRC.US,D,20240515,000000,16.2,16.24,16.08,16.08,119624,0
+SLRC.US,D,20240516,000000,16.06,16.19,16.03,16.16,124219,0
+SLRC.US,D,20240517,000000,16.15,16.235,16.14,16.21,89470,0
+SLRC.US,D,20240520,000000,16.25,16.276,16.2,16.2,110867,0
+SLRC.US,D,20240521,000000,16.25,16.355,16.2147,16.34,114884,0
+SLRC.US,D,20240522,000000,16.32,16.32,16.085,16.14,87091,0
+SLRC.US,D,20240523,000000,16.17,16.18,16.05,16.1,74402,0
+SLRC.US,D,20240524,000000,16.18,16.295,16.15,16.29,86482,0
+SLRC.US,D,20240528,000000,16.29,16.3299,16.165,16.2,117134,0
+SLRC.US,D,20240529,000000,16.18,16.33,16.09,16.27,120560,0
+SLRC.US,D,20240530,000000,16.31,16.355,16.23,16.35,65106,0
+SLRC.US,D,20240531,000000,16.39,16.45,16.37,16.44,102401,0
+SLRC.US,D,20240603,000000,16.5,16.63,16.4992,16.62,118218,0
+SLRC.US,D,20240604,000000,16.62,16.69,16.565,16.58,126237,0
+SLRC.US,D,20240605,000000,16.66,16.6692,16.5,16.64,126002,0
+SLRC.US,D,20240606,000000,16.64,16.66,16.58,16.64,86491,0
+SLRC.US,D,20240607,000000,16.57,16.73,16.57,16.7,125106,0
+SLRC.US,D,20240610,000000,16.7,16.72,16.58,16.58,117041,0
+SLRC.US,D,20240611,000000,16.53,16.615,16.5,16.57,111870,0
+SLRC.US,D,20240612,000000,16.59,16.77,16.55,16.7,206108,0
+SLRC.US,D,20240613,000000,16.25,16.26,16.0001,16.02,179857,0
+SLRC.US,D,20240614,000000,15.99,16.06,15.78,15.98,294249,0
+SLRC.US,D,20240617,000000,15.99,16.03,15.8,15.98,178759,0
+SLRC.US,D,20240618,000000,15.98,16.01,15.8762,15.96,144588,0
+SLRC.US,D,20240620,000000,15.92,16.0899,15.92,16,104601,0
+SLRC.US,D,20240621,000000,16.01,16.08,15.85,15.85,294512,0
+SLRC.US,D,20240624,000000,15.94,16.02,15.9,15.97,192997,0
+SLRC.US,D,20240625,000000,15.96,15.96,15.79,15.83,109172,0
+SLRC.US,D,20240626,000000,15.85,16.12,15.83,16.03,162648,0
+SLRC.US,D,20240627,000000,16.07,16.2,16,16.15,224644,0
+SLRC.US,D,20240628,000000,16.14,16.22,16.005,16.09,110519,0
+SLRC.US,D,20240701,000000,16.09,16.15,15.91,15.96,127928,0
+SLRC.US,D,20240702,000000,15.82,16.01,15.8,15.97,175179,0
+SLRC.US,D,20240703,000000,15.97,16.1654,15.97,16.12,53441,0
+SLRC.US,D,20240705,000000,16.09,16.15,16.06,16.08,71210,0
+SLRC.US,D,20240708,000000,16.17,16.2,16.12,16.15,132933,0
+SLRC.US,D,20240709,000000,16.11,16.15,16.065,16.08,109657,0
+SLRC.US,D,20240710,000000,16.08,16.12,16.06,16.08,88285,0
+SLRC.US,D,20240711,000000,16.15,16.15,16.0901,16.13,83015,0
+SLRC.US,D,20240712,000000,16.18,16.27,16.13,16.19,91945,0
+SLRC.US,D,20240715,000000,16.26,16.28,16.18,16.25,100223,0
+SLRC.US,D,20240716,000000,16.25,16.3,16.09,16.1,99525,0
+SLRC.US,D,20240717,000000,16.08,16.26,16.05,16.22,130133,0
+SLRC.US,D,20240718,000000,16.22,16.2678,15.915,15.95,86485,0
+SLRC.US,D,20240719,000000,16,16.01,15.8202,15.86,90183,0
+SLRC.US,D,20240722,000000,15.86,16.07,15.8598,16.03,113542,0
+SLRC.US,D,20240723,000000,16.03,16.0697,15.98,15.99,77800,0
+SLRC.US,D,20240724,000000,15.99,16,15.8,15.84,91234,0
+SLRC.US,D,20240725,000000,15.92,15.94,15.8301,15.89,94932,0
+SLRC.US,D,20240726,000000,15.95,15.95,15.8501,15.91,167344,0
+SLRC.US,D,20240729,000000,15.75,15.8488,15.7,15.74,235530,0
+SLRC.US,D,20240730,000000,15.78,15.79,15.61,15.69,142639,0
+SLRC.US,D,20240731,000000,15.71,15.77,15.65,15.66,125325,0
+SLRC.US,D,20240801,000000,15.71,15.71,15.5,15.54,96871,0
+SLRC.US,D,20240802,000000,15.5,15.52,15.07,15.1,233367,0
+SLRC.US,D,20240805,000000,14.81,14.855,14.41,14.66,252499,0
+SLRC.US,D,20240806,000000,14.73,14.94,14.73,14.8,154092,0
+SLRC.US,D,20240807,000000,14.88,14.97,14.71,14.77,179894,0
+SLRC.US,D,20240808,000000,14.85,15.29,14.81,15.29,202096,0
+SLRC.US,D,20240809,000000,15.29,15.29,15.02,15.22,186787,0
+SLRC.US,D,20240812,000000,15.25,15.36,15.05,15.1,174453,0
+SLRC.US,D,20240813,000000,15.15,15.27,15.07,15.14,102131,0
+SLRC.US,D,20240814,000000,15.13,15.16,15.04,15.16,81449,0
+SLRC.US,D,20240815,000000,15.2,15.375,15.1301,15.36,148957,0
+SLRC.US,D,20240816,000000,15.41,15.42,15.31,15.36,134372,0
+SLRC.US,D,20240819,000000,15.42,15.51,15.41,15.48,116582,0
+SLRC.US,D,20240820,000000,15.46,15.485,15.37,15.39,64327,0
+SLRC.US,D,20240821,000000,15.4,15.46,15.34,15.39,81624,0
+SLRC.US,D,20240822,000000,15.43,15.49,15.34,15.35,89561,0
+SLRC.US,D,20240823,000000,15.35,15.535,15.34,15.44,86051,0
+SLRC.US,D,20240826,000000,15.44,15.62,15.44,15.55,109722,0
+SLRC.US,D,20240827,000000,15.58,15.6169,15.52,15.54,66597,0
+SLRC.US,D,20240828,000000,15.6,15.66,15.54,15.58,102583,0
+SLRC.US,D,20240829,000000,15.58,15.79,15.58,15.74,128663,0
+SLRC.US,D,20240830,000000,15.8,15.94,15.75,15.94,109919,0
+SLRC.US,D,20240903,000000,15.86,15.9271,15.7651,15.79,207576,0
+SLRC.US,D,20240904,000000,15.79,15.955,15.79,15.85,73507,0
+SLRC.US,D,20240905,000000,15.91,15.96,15.82,15.84,128156,0
+SLRC.US,D,20240906,000000,15.76,15.87,15.565,15.61,157767,0
+SLRC.US,D,20240909,000000,15.72,15.88,15.68,15.68,146012,0
+SLRC.US,D,20240910,000000,15.74,15.76,15.56,15.58,99711,0
+SLRC.US,D,20240911,000000,15.59,15.66,15.4,15.64,163950,0
+SLRC.US,D,20240912,000000,15.68,15.75,15.575,15.6,200376,0
+SLRC.US,D,20240913,000000,15.27,15.39,15.26,15.39,170373,0
+SLRC.US,D,20240916,000000,15.39,15.43,15.22,15.29,184562,0
+SLRC.US,D,20240917,000000,15.29,15.32,15.11,15.11,184318,0
+SLRC.US,D,20240918,000000,15.12,15.3199,15.11,15.15,156792,0
+SLRC.US,D,20240919,000000,15.28,15.3,15.13,15.2,172714,0
+SLRC.US,D,20240920,000000,15.18,15.2222,15.06,15.06,133959,0
+SLRC.US,D,20240923,000000,15.11,15.17,15.01,15.04,179051,0
+SLRC.US,D,20240924,000000,15.04,15.11,14.92,15.02,316001,0
+SLRC.US,D,20240925,000000,14.97,14.97,14.73,14.73,237489,0
+SLRC.US,D,20240926,000000,14.77,14.9403,14.71,14.89,176692,0
+SLRC.US,D,20240927,000000,14.97,15.08,14.8701,14.9,305222,0
+SLRC.US,D,20240930,000000,14.92,15.08,14.91,15.05,245041,0
+SLRC.US,D,20241001,000000,15.08,15.09,14.96,15,152928,0
+SLRC.US,D,20241002,000000,15,15.0868,14.975,15.01,124973,0
+SLRC.US,D,20241003,000000,15.02,15.16,14.98,15.11,134520,0
+SLRC.US,D,20241004,000000,15.11,15.22,15.04,15.14,122670,0
+SLRC.US,D,20241007,000000,15.17,15.17,15.03,15.06,103276,0
+SLRC.US,D,20241008,000000,15.16,15.16,14.995,15.03,133824,0
+SLRC.US,D,20241009,000000,15.06,15.06,14.9,14.9,107997,0
+SLRC.US,D,20241010,000000,14.97,15.0474,14.93,14.99,118935,0
+SLRC.US,D,20241011,000000,15.05,15.07,15,15.06,180696,0
+SLRC.US,D,20241014,000000,15.02,15.08,14.98,15.08,188690,0
+SLRC.US,D,20241015,000000,15.06,15.16,15.06,15.08,111751,0
+SLRC.US,D,20241016,000000,15.2,15.34,15.15,15.32,228729,0
+SLRC.US,D,20241017,000000,15.36,15.38,15.19,15.19,113797,0
+SLRC.US,D,20241018,000000,15.17,15.2695,15.17,15.24,104569,0
+SLRC.US,D,20241021,000000,15.35,15.47,15.2901,15.44,252291,0
+SLRC.US,D,20241022,000000,15.43,15.49,15.362,15.46,137596,0
+SLRC.US,D,20241023,000000,15.45,15.45,15.26,15.38,139740,0
+SLRC.US,D,20241024,000000,15.41,15.5,15.35,15.48,112003,0
+SLRC.US,D,20241025,000000,15.48,15.53,15.4,15.42,97965,0
+SLRC.US,D,20241028,000000,15.45,15.61,15.44,15.57,148264,0
+SLRC.US,D,20241029,000000,15.54,15.5906,15.4,15.42,132152,0
+SLRC.US,D,20241030,000000,15.42,15.51,15.37,15.43,97053,0
+SLRC.US,D,20241031,000000,15.46,15.51,15.36,15.37,115952,0
+SLRC.US,D,20241101,000000,15.4,15.49,15.25,15.28,138934,0
+SLRC.US,D,20241104,000000,15.26,15.26,15.0445,15.08,153032,0
+SLRC.US,D,20241105,000000,15.05,15.1839,15.04,15.12,113717,0
+SLRC.US,D,20241106,000000,15.38,15.47,15.21,15.39,183487,0
+SLRC.US,D,20241107,000000,15.58,16.1,15.51,15.9,259115,0
+SLRC.US,D,20241108,000000,15.96,16.2,15.88,16.17,184619,0
+SLRC.US,D,20241111,000000,16.17,16.18,15.92,16.1,219322,0
+SLRC.US,D,20241112,000000,16.04,16.09,15.9036,15.97,152699,0
+SLRC.US,D,20241113,000000,16.02,16.1399,15.95,15.97,131295,0
+SLRC.US,D,20241114,000000,16.05,16.055,15.91,15.93,123017,0
+SLRC.US,D,20241115,000000,15.95,16.19,15.95,16.16,139581,0
+SLRC.US,D,20241118,000000,16.26,16.48,16.18,16.39,412214,0
+SLRC.US,D,20241119,000000,16.4,16.48,16.28,16.39,171296,0
+SLRC.US,D,20241120,000000,16.41,16.44,16.26,16.43,109029,0
+SLRC.US,D,20241121,000000,16.43,16.43,16.32,16.32,162566,0
+SLRC.US,D,20241122,000000,16.35,16.52,16.338,16.49,128385,0
+SLRC.US,D,20241125,000000,16.55,16.71,16.55,16.64,202037,0
+SLRC.US,D,20241126,000000,16.67,16.67,16.546,16.55,147222,0
+SLRC.US,D,20241127,000000,16.59,16.685,16.55,16.61,190154,0
+SLRC.US,D,20241129,000000,16.67,16.83,16.67,16.75,111060,0
+SLRC.US,D,20241202,000000,16.75,16.83,16.62,16.83,209112,0
+SLRC.US,D,20241203,000000,16.9,16.9,16.7,16.74,132613,0
+SLRC.US,D,20241204,000000,16.72,16.87,16.6663,16.83,231555,0
+SLRC.US,D,20241205,000000,16.82,16.8823,16.63,16.71,154516,0
+SLRC.US,D,20241206,000000,16.77,16.785,16.62,16.72,162755,0
+SLRC.US,D,20241209,000000,16.75,16.88,16.74,16.83,153731,0
+SLRC.US,D,20241210,000000,16.9,16.9,16.69,16.86,128187,0
+SLRC.US,D,20241211,000000,16.89,16.905,16.61,16.75,199293,0
+SLRC.US,D,20241212,000000,16.78,16.85,16.74,16.75,193260,0
+SLRC.US,D,20241213,000000,16.47,16.5,16.23,16.45,224016,0
+SLRC.US,D,20241216,000000,16.37,16.4,16.11,16.16,204684,0
+SLRC.US,D,20241217,000000,16.1,16.11,15.98,16.02,215175,0
+SLRC.US,D,20241218,000000,16.03,16.3,15.8,15.85,194811,0
+SLRC.US,D,20241219,000000,15.8,16.05,15.79,16.02,160641,0
+SLRC.US,D,20241220,000000,16,16.21,15.93,16.05,213560,0
+SLRC.US,D,20241223,000000,16.05,16.1751,15.976,16.14,134785,0
+SLRC.US,D,20241224,000000,16.15,16.275,16.02,16.23,107424,0
+SLRC.US,D,20241226,000000,16.23,16.4,16.2,16.37,128010,0
+SLRC.US,D,20241227,000000,16.34,16.41,16.2441,16.3,196828,0
+SLRC.US,D,20241230,000000,16.2,16.36,16.155,16.26,136085,0
+SLRC.US,D,20241231,000000,16.27,16.34,16.14,16.16,363760,0
+SLRC.US,D,20250102,000000,16.22,16.47,16.215,16.36,224995,0
+SLRC.US,D,20250103,000000,16.44,16.48,16.33,16.41,164117,0
+SLRC.US,D,20250106,000000,16.42,16.4488,16.26,16.32,197880,0
+SLRC.US,D,20250107,000000,16.4,16.44,16.22,16.32,148756,0
+SLRC.US,D,20250108,000000,16.33,16.33,16.1685,16.31,199912,0
+SLRC.US,D,20250110,000000,16.19,16.24,16.1249,16.18,116551,0
+SLRC.US,D,20250113,000000,16.15,16.31,16.06,16.29,148451,0
+SLRC.US,D,20250114,000000,16.32,16.43,16.31,16.41,95162,0
+SLRC.US,D,20250115,000000,16.49,16.55,16.31,16.55,267316,0
+SLRC.US,D,20250116,000000,16.6,16.66,16.56,16.65,100794,0
+SLRC.US,D,20250117,000000,16.71,16.76,16.6501,16.75,115714,0
+SLRC.US,D,20250121,000000,16.75,16.85,16.7397,16.83,137481,0
+SLRC.US,D,20250122,000000,16.84,16.85,16.6829,16.73,176377,0
+SLRC.US,D,20250123,000000,16.73,16.78,16.6715,16.73,106124,0
+SLRC.US,D,20250124,000000,16.69,16.72,16.66,16.69,92701,0
+SLRC.US,D,20250127,000000,16.7,16.74,16.63,16.67,136915,0
+SLRC.US,D,20250128,000000,16.7,16.83,16.7,16.76,142063,0
+SLRC.US,D,20250129,000000,16.79,16.8,16.53,16.66,150986,0
+SLRC.US,D,20250130,000000,16.79,16.87,16.7,16.84,130344,0
+SLRC.US,D,20250131,000000,16.85,16.955,16.7875,16.91,124894,0
+SLRC.US,D,20250203,000000,16.75,16.9,16.67,16.88,127477,0
+SLRC.US,D,20250204,000000,16.86,16.86,16.6701,16.81,101089,0
+SLRC.US,D,20250205,000000,16.8,16.8,16.63,16.78,94819,0
+SLRC.US,D,20250206,000000,16.75,16.82,16.7,16.78,141735,0
+SLRC.US,D,20250207,000000,16.87,17.04,16.7801,17.04,203573,0
+SLRC.US,D,20250210,000000,17.04,17.13,16.945,17.07,225129,0
+SLRC.US,D,20250211,000000,17.11,17.15,17.0405,17.14,135457,0
+SLRC.US,D,20250212,000000,17.07,17.28,17.0429,17.26,162916,0
+SLRC.US,D,20250213,000000,17.27,17.4,17.25,17.39,135580,0
+SLRC.US,D,20250214,000000,17.4,17.63,17.4,17.6,165044,0
+SLRC.US,D,20250218,000000,17.65,17.85,17.57,17.82,270171,0
+SLRC.US,D,20250219,000000,17.8,17.84,17.64,17.82,111069,0
+SLRC.US,D,20250220,000000,17.84,17.84,17.63,17.74,135447,0
+SLRC.US,D,20250221,000000,17.78,17.8,17.575,17.65,150999,0
+SLRC.US,D,20250224,000000,17.63,17.65,17.44,17.51,149303,0
+SLRC.US,D,20250225,000000,17.57,17.62,17.45,17.49,212528,0
+SLRC.US,D,20250226,000000,16.9,17.455,16.78,17.2,316052,0
+SLRC.US,D,20250227,000000,17.22,17.275,17.03,17.27,187788,0
+SLRC.US,D,20250228,000000,17.34,17.67,17.27,17.63,260194,0
+SLRC.US,D,20250303,000000,17.62,17.76,17.385,17.57,309400,0
+SLRC.US,D,20250304,000000,17.48,17.76,17.29,17.6,281584,0
+SLRC.US,D,20250305,000000,17.61,17.7,17.375,17.54,202530,0
+SLRC.US,D,20250306,000000,17.54,17.6,17.33,17.46,204664,0
+SLRC.US,D,20250307,000000,17.47,17.83,17.4698,17.82,198671,0
+SLRC.US,D,20250310,000000,17.82,17.94,17.65,17.76,238532,0
+SLRC.US,D,20250311,000000,17.76,17.8,17.14,17.26,443900,0
+SLRC.US,D,20250312,000000,17.28,17.4681,17.21,17.32,225606,0
+SLRC.US,D,20250313,000000,17.32,17.42,16.86,16.89,259538,0
+SLRC.US,D,20250314,000000,16.7,16.75,16.53,16.72,241318,0
+SLRC.US,D,20250317,000000,16.75,16.94,16.66,16.85,172483,0
+SLRC.US,D,20250318,000000,16.87,17.04,16.82,17.04,141644,0
+SLRC.US,D,20250319,000000,17.18,17.18,16.96,17.07,164729,0
+SLRC.US,D,20250320,000000,17.01,17.09,16.93,17,108575,0
+SLRC.US,D,20250321,000000,16.97,16.985,16.86,16.89,148215,0
+SLRC.US,D,20250324,000000,17,17.0499,16.93,17.01,112612,0
+SLRC.US,D,20250325,000000,17.05,17.16,16.99,17.09,86930,0
+SLRC.US,D,20250326,000000,17.07,17.09,16.95,17.01,115556,0
+SLRC.US,D,20250327,000000,17.06,17.25,17.06,17.21,138880,0
+SLRC.US,D,20250328,000000,17.24,17.26,17.03,17.15,217321,0
+SLRC.US,D,20250331,000000,17.16,17.16,16.7842,16.86,208238,0
+SLRC.US,D,20250401,000000,16.84,16.9926,16.8185,16.92,136688,0
+SLRC.US,D,20250402,000000,16.82,16.86,16.684,16.75,93153,0
+SLRC.US,D,20250403,000000,16.43,16.65,16.42,16.44,176738,0
+SLRC.US,D,20250404,000000,16.16,16.2,15.14,15.21,563800,0
+SLRC.US,D,20250407,000000,14.45,15.1,14.07,14.73,666535,0
+SLRC.US,D,20250408,000000,15.1,15.37,14.06,14.19,633786,0
+SLRC.US,D,20250409,000000,14,15.22,13.64,15.11,510357,0
+SLRC.US,D,20250410,000000,15.06,15.28,14.4,14.495,268179,0
+SLRC.US,D,20250411,000000,14.685,14.8769,14.3127,14.64,254224,0
+SLRC.US,D,20250414,000000,14.7,14.97,14.605,14.85,195374,0
+SLRC.US,D,20250415,000000,14.85,15.17,14.82,15.13,208390,0
+SLRC.US,D,20250416,000000,15.04,15.22,15.04,15.14,212412,0
+SLRC.US,D,20250417,000000,15.13,15.58,15.13,15.5,274954,0
+SLRC.US,D,20250421,000000,15.35,15.388,14.9352,15.11,193981,0
+SLRC.US,D,20250422,000000,15.28,15.45,15.205,15.37,106720,0
+SLRC.US,D,20250423,000000,15.64,15.745,15.46,15.55,135543,0
+SLRC.US,D,20250424,000000,15.53,15.79,15.49,15.69,188792,0
+SLRC.US,D,20250425,000000,15.72,15.7725,15.45,15.69,155157,0
+SLRC.US,D,20250428,000000,15.62,15.85,15.62,15.77,95125,0
+SLRC.US,D,20250429,000000,15.8,15.8291,15.54,15.68,75274,0
+SLRC.US,D,20250430,000000,15.55,15.56,15.255,15.54,104652,0
+SLRC.US,D,20250501,000000,15.57,15.6716,15.285,15.31,156521,0
+SLRC.US,D,20250502,000000,15.39,15.7,15.3444,15.65,181457,0
+SLRC.US,D,20250505,000000,15.5,15.575,15.33,15.36,118926,0
+SLRC.US,D,20250506,000000,15.32,15.56,15.27,15.52,162383,0
+SLRC.US,D,20250507,000000,15.55,15.666,15.44,15.45,137917,0
+SLRC.US,D,20250508,000000,15.28,15.7,15.28,15.62,139603,0
+SLRC.US,D,20250509,000000,15.69,15.89,15.6,15.8,131150,0
+SLRC.US,D,20250512,000000,16.23,16.58,16.075,16.13,341615,0
+SLRC.US,D,20250513,000000,16.21,16.499,16.175,16.36,194904,0
+SLRC.US,D,20250514,000000,16.43,16.468,16.29,16.38,138102,0
+SLRC.US,D,20250515,000000,16.38,16.44,16.2,16.38,100556,0
+SLRC.US,D,20250516,000000,16.46,16.57,16.38,16.56,117856,0
+SLRC.US,D,20250519,000000,16.56,16.79,16.48,16.76,133891,0
+SLRC.US,D,20250520,000000,16.68,16.8048,16.67,16.76,125916,0
+SLRC.US,D,20250521,000000,16.67,16.705,16.32,16.35,97922,0
+SLRC.US,D,20250522,000000,16.27,16.4,16.23,16.3,104569,0
+SLRC.US,D,20250523,000000,16.22,16.4799,16.21,16.42,88952,0
+SLRC.US,D,20250527,000000,16.57,16.69,16.465,16.69,139522,0
+SLRC.US,D,20250528,000000,16.7,16.8,16.6,16.6,136324,0
+SLRC.US,D,20250529,000000,16.7,16.78,16.665,16.74,84574,0
+SLRC.US,D,20250530,000000,16.77,16.825,16.68,16.76,81948,0
+SLRC.US,D,20250602,000000,16.82,16.82,16.5901,16.62,106785,0
+SLRC.US,D,20250603,000000,16.67,16.78,16.6,16.76,83056,0
+SLRC.US,D,20250604,000000,16.8,16.85,16.69,16.72,87458,0
+SLRC.US,D,20250605,000000,16.68,16.7732,16.61,16.76,102179,0
+SLRC.US,D,20250606,000000,16.77,16.87,16.77,16.86,73935,0
+SLRC.US,D,20250609,000000,16.94,17.195,16.88,16.9,162919,0
+SLRC.US,D,20250610,000000,17.01,17.05,16.92,17.01,97818,0
+SLRC.US,D,20250611,000000,17.09,17.1,16.95,16.99,111147,0
+SLRC.US,D,20250612,000000,17.03,17.03,16.86,16.9,167471,0
+SLRC.US,D,20250613,000000,16.49,16.49,16.25,16.31,166926,0
+SLRC.US,D,20250616,000000,16.42,16.6,16.18,16.18,301444,0
+SLRC.US,D,20250617,000000,16.09,16.31,16.04,16.23,213976,0
+SLRC.US,D,20250618,000000,16.2,16.295,16.145,16.21,170306,0
+SLRC.US,D,20250620,000000,16.21,16.35,16.13,16.18,277362,0
+SLRC.US,D,20250623,000000,16.15,16.15,15.8,15.95,351974,0
+SLRC.US,D,20250624,000000,15.98,16.27,15.9593,16.11,500578,0
+SLRC.US,D,20250625,000000,16.17,16.1904,15.8,15.96,232146,0
+SLRC.US,D,20250626,000000,16.05,16.26,16,16.08,286529,0
+SLRC.US,D,20250627,000000,16.25,16.2999,16.005,16.09,438153,0
+SLRC.US,D,20250630,000000,16.14,16.34,16.08,16.14,280211,0
+SLRC.US,D,20250701,000000,16.12,16.2888,16.08,16.19,243743,0
+SLRC.US,D,20250702,000000,16.2,16.2523,16.06,16.1,180983,0
+SLRC.US,D,20250703,000000,16.2,16.3755,16.1,16.36,78363,0
+SLRC.US,D,20250707,000000,16.32,16.3659,16.13,16.2,280135,0
+SLRC.US,D,20250708,000000,16.18,16.31,16.18,16.23,185948,0
+SLRC.US,D,20250709,000000,16.31,16.31,16.15,16.23,175705,0
+SLRC.US,D,20250710,000000,16.16,16.445,16.16,16.36,210061,0
+SLRC.US,D,20250711,000000,16.33,16.4351,16.28,16.42,232242,0
+SLRC.US,D,20250714,000000,16.35,16.45,16.27,16.37,173941,0
+SLRC.US,D,20250715,000000,16.4,16.51,16.34,16.39,272890,0
+SLRC.US,D,20250716,000000,16.4,16.495,16.29,16.47,187483,0
+SLRC.US,D,20250717,000000,16.47,16.669,16.45,16.63,107602,0
+SLRC.US,D,20250718,000000,16.66,16.7,16.46,16.46,101929,0
+SLRC.US,D,20250721,000000,16.6,16.63,16.325,16.35,164141,0
+SLRC.US,D,20250722,000000,16.41,16.4841,16.34,16.43,73811,0
+SLRC.US,D,20250723,000000,16.43,16.6,16.43,16.55,111692,0
+SLRC.US,D,20250724,000000,16.58,16.58,16.35,16.36,118698,0
+SLRC.US,D,20250725,000000,16.42,16.49,16.3,16.37,152745,0
+SLRC.US,D,20250728,000000,16.37,16.4,16.22,16.24,105277,0
+SLRC.US,D,20250729,000000,16.24,16.24,15.94,16.16,119215,0
+SLRC.US,D,20250730,000000,16.19,16.2391,15.93,16,121677,0
+SLRC.US,D,20250731,000000,16,16.15,15.95,16,127725,0
+SLRC.US,D,20250801,000000,15.92,15.94,15.67,15.89,201443,0
+SLRC.US,D,20250804,000000,15.92,15.9608,15.7001,15.78,157491,0
+SLRC.US,D,20250805,000000,15.76,15.93,15.6198,15.92,205178,0
+SLRC.US,D,20250806,000000,16.28,16.51,16.0426,16.44,209207,0
+SLRC.US,D,20250807,000000,16.56,16.56,16.13,16.26,251521,0
+SLRC.US,D,20250808,000000,16.34,16.505,16.2714,16.46,155940,0
+SLRC.US,D,20250811,000000,16.47,16.54,16.3,16.36,152020,0
+SLRC.US,D,20250812,000000,16.33,16.49,16.33,16.45,93889,0
+SLRC.US,D,20250813,000000,16.47,16.54,16.4128,16.54,156586,0
+SLRC.US,D,20250814,000000,16.46,16.5,16.34,16.34,118880,0
+SLRC.US,D,20250815,000000,16.34,16.37,16.3,16.3,124814,0
+SLRC.US,D,20250818,000000,16.34,16.49,16.26,16.47,168032,0
+SLRC.US,D,20250819,000000,16.5,16.6199,16.45,16.52,108630,0
+SLRC.US,D,20250820,000000,16.5,16.54,16.44,16.5,81380,0
+SLRC.US,D,20250821,000000,16.51,16.53,16.415,16.49,122130,0
+SLRC.US,D,20250822,000000,16.58,16.69,16.4,16.43,343067,0
+SLRC.US,D,20250825,000000,16.45,16.47,16.215,16.22,198232,0
+SLRC.US,D,20250826,000000,16.24,16.41,16.2113,16.4,167494,0
+SLRC.US,D,20250827,000000,16.35,16.48,16.35,16.44,120200,0
+SLRC.US,D,20250828,000000,16.42,16.56,16.35,16.53,118580,0
+SLRC.US,D,20250829,000000,16.54,16.63,16.4001,16.62,117091,0
+SLRC.US,D,20250902,000000,16.62,16.69,16.51,16.65,196882,0
+SLRC.US,D,20250903,000000,16.65,16.66,16.5498,16.55,107454,0
+SLRC.US,D,20250904,000000,16.53,16.7,16.52,16.69,127149,0
+SLRC.US,D,20250905,000000,16.7,16.75,16.6,16.7,123591,0
+SLRC.US,D,20250908,000000,16.7,16.83,16.645,16.8,185850,0
+SLRC.US,D,20250909,000000,16.81,16.81,16.65,16.69,266344,0
+SLRC.US,D,20250910,000000,16.69,16.73,16.55,16.62,327739,0
+SLRC.US,D,20250911,000000,16.68,16.73,16.59,16.73,274748,0
+SLRC.US,D,20250912,000000,16.25,16.48,15.96,16.07,401292,0
+SLRC.US,D,20250915,000000,16.09,16.1701,15.9,15.92,359218,0
+SLRC.US,D,20250916,000000,16,16.05,15.86,15.95,185276,0
+SLRC.US,D,20250917,000000,16,16.15,15.955,15.97,161201,0
+SLRC.US,D,20250918,000000,16,16.135,15.95,16.11,116457,0
+SLRC.US,D,20250919,000000,16.13,16.205,16.035,16.17,256870,0
+SLRC.US,D,20250922,000000,16.12,16.14,15.805,15.83,208459,0
+SLRC.US,D,20250923,000000,15.79,15.9899,15.67,15.68,175953,0
+SLRC.US,D,20250924,000000,15.68,15.73,15.43,15.46,272210,0
+SLRC.US,D,20250925,000000,15.43,15.73,15.425,15.54,414568,0
+SLRC.US,D,20250926,000000,15.61,15.7299,15.36,15.44,280525,0
+SLRC.US,D,20250929,000000,15.46,15.54,15.22,15.27,277782,0
+SLRC.US,D,20250930,000000,15.27,15.55,15.1807,15.29,194896,0
+SLRC.US,D,20251001,000000,15.23,15.23,15,15.11,272962,0
+SLRC.US,D,20251002,000000,15.11,15.29,15.06,15.17,345245,0
+SLRC.US,D,20251003,000000,15.19,15.31,14.92,14.95,324112,0
+SLRC.US,D,20251006,000000,14.95,15.06,14.8,14.85,243135,0
+SLRC.US,D,20251007,000000,14.82,14.94,14.55,14.64,308324,0
+SLRC.US,D,20251008,000000,14.65,14.76,14.51,14.51,255860,0
+SLRC.US,D,20251009,000000,14.5,14.61,14.2,14.26,435439,0
+SLRC.US,D,20251010,000000,14.24,14.36,14,14.07,451415,0
+SLRC.US,D,20251013,000000,14.1,14.4099,14.1,14.32,440914,0
+SLRC.US,D,20251014,000000,14.24,14.56,14.24,14.49,271486,0
+SLRC.US,D,20251015,000000,14.55,14.72,14.33,14.41,245989,0
+SLRC.US,D,20251016,000000,14.4,14.47,13.96,13.96,529756,0
+SLRC.US,D,20251017,000000,14,14.22,13.95,14.15,407006,0
+SLRC.US,D,20251020,000000,14.17,14.3,14.08,14.28,218699,0
+SLRC.US,D,20251021,000000,14.25,14.49,14.25,14.42,360142,0
+SLRC.US,D,20251022,000000,14.41,14.535,14.35,14.51,258540,0
+SLRC.US,D,20251023,000000,14.56,14.93,14.53,14.91,356736,0
+SLRC.US,D,20251024,000000,14.92,15.085,14.915,15.04,456810,0
+SLRC.US,D,20251027,000000,15.13,15.31,15.095,15.3,334709,0
+SLRC.US,D,20251028,000000,15.38,15.59,15.31,15.48,305482,0
+SLRC.US,D,20251029,000000,15.47,15.53,15.235,15.3,268243,0
+SLRC.US,D,20251030,000000,15.39,15.445,15.04,15.23,279261,0
+SLRC.US,D,20251031,000000,15.22,15.41,15.1456,15.27,200651,0
+SLRC.US,D,20251103,000000,15.3,15.41,15.1252,15.38,183529,0
+SLRC.US,D,20251104,000000,15.31,15.39,15.265,15.37,298802,0
+SLRC.US,D,20251105,000000,15.38,15.62,15.18,15.52,424897,0
+SLRC.US,D,20251106,000000,15.51,15.5365,15.11,15.15,258562,0
+SLRC.US,D,20251107,000000,15.18,15.31,14.99,15.29,215430,0
+SLRC.US,D,20251110,000000,15.42,15.42,15.27,15.38,196104,0
+SLRC.US,D,20251111,000000,15.38,15.6,15.3101,15.53,199593,0
+SLRC.US,D,20251112,000000,15.5,15.68,15.43,15.48,288390,0
+SLRC.US,D,20251113,000000,15.48,15.67,15.38,15.48,344950,0
+SLRC.US,D,20251114,000000,15.41,15.45,15.26,15.32,211739,0
+SLRC.US,D,20251117,000000,15.09,15.35,14.93,14.93,450984,0
+SLRC.US,D,20251118,000000,14.91,15.04,14.84,14.98,264151,0
+SLRC.US,D,20251119,000000,14.995,15.12,14.81,14.99,349127,0
+SLRC.US,D,20251120,000000,14.99,15.1155,14.86,14.96,205654,0
+SLRC.US,D,20251121,000000,14.93,15.355,14.93,15.29,318681,0
+SLRC.US,D,20251124,000000,15.37,15.625,15.32,15.58,321258,0
+SLRC.US,D,20251125,000000,15.63,15.85,15.53,15.81,231598,0
+SLRC.US,D,20251126,000000,15.8,15.99,15.8,15.88,188857,0
+SLRC.US,D,20251128,000000,15.88,16.02,15.88,15.93,100103,0
+SLRC.US,D,20251201,000000,15.93,15.9899,15.735,15.78,195941,0
+SLRC.US,D,20251202,000000,15.76,15.89,15.7,15.88,159660,0
+SLRC.US,D,20251203,000000,15.89,16.06,15.887,16.02,161915,0
+SLRC.US,D,20251204,000000,16,16.14,15.96,16.02,185476,0
+SLRC.US,D,20251205,000000,16.02,16.08,16,16.02,447294,0
+SLRC.US,D,20251208,000000,16.02,16.11,15.965,16.02,353342,0
+SLRC.US,D,20251209,000000,16.05,16.14,16.03,16.08,244254,0
+SLRC.US,D,20251210,000000,16.08,16.21,16.05,16.15,267851,0
+SLRC.US,D,20251211,000000,16.18,16.21,16,16,287734,0
+SLRC.US,D,20251212,000000,15.74,15.81,15.605,15.68,345081,0
+SLRC.US,D,20251215,000000,15.68,15.71,15.4,15.58,284125,0
+SLRC.US,D,20251216,000000,15.55,15.66,15.44,15.56,203776,0
+SLRC.US,D,20251217,000000,15.55,15.64,15.52,15.54,179031,0
+SLRC.US,D,20251218,000000,15.59,15.6401,15.46,15.57,283659,0
+SLRC.US,D,20251219,000000,15.6,15.6,15.27,15.3,387082,0
+SLRC.US,D,20251222,000000,15.3,15.375,15.22,15.27,357960,0
+SLRC.US,D,20251223,000000,15.25,15.33,15.145,15.19,242650,0
+SLRC.US,D,20251224,000000,15.11,15.28,15.01,15.26,222156,0
+SLRC.US,D,20251226,000000,15.32,15.5,15.28,15.44,313238,0
+SLRC.US,D,20251229,000000,15.42,15.57,15.29,15.3,312718,0
+SLRC.US,D,20251230,000000,15.25,15.48,15.24,15.46,373675,0
+SLRC.US,D,20251231,000000,15.46,15.55,15.38,15.46,163086,0
+SLRC.US,D,20260102,000000,15.46,15.595,15.34,15.43,278690,0
+SLRC.US,D,20260105,000000,15.36,15.62,15.36,15.52,294703,0
+SLRC.US,D,20260106,000000,15.54,15.54,15.335,15.41,184045,0
+SLRC.US,D,20260107,000000,15.35,15.45,15.07,15.1,236466,0
+SLRC.US,D,20260108,000000,15.04,15.61,15.04,15.51,307918,0
+SLRC.US,D,20260109,000000,15.51,15.675,15.46,15.49,222823,0
+SLRC.US,D,20260112,000000,15.46,15.51,15.27,15.28,170334,0
+SLRC.US,D,20260113,000000,15.3,15.33,15.102,15.16,230718,0
+SLRC.US,D,20260114,000000,15.14,15.35,15.06,15.31,241286,0
+SLRC.US,D,20260115,000000,15.3,15.59,15.29,15.54,213167,0
+SLRC.US,D,20260116,000000,15.46,15.52,15.32,15.35,203770,0
+SLRC.US,D,20260120,000000,15.28,15.28,15.085,15.18,322044,0
+SLRC.US,D,20260121,000000,15.2,15.43,15.2,15.35,143036,0
+SLRC.US,D,20260122,000000,15.37,15.45,15.2628,15.29,143639,0
+SLRC.US,D,20260123,000000,15.27,15.3,15.09,15.13,177054,0
+SLRC.US,D,20260126,000000,15.11,15.11,14.8162,14.94,346024,0
+SLRC.US,D,20260127,000000,14.95,15.19,14.91,15.06,190518,0
+SLRC.US,D,20260128,000000,15.01,15.15,14.85,14.89,203048,0
+SLRC.US,D,20260129,000000,14.89,14.98,14.76,14.96,230660,0
+SLRC.US,D,20260130,000000,14.96,15.04,14.79,15,281773,0
+SLRC.US,D,20260202,000000,14.96,15.01,14.7,14.95,256206,0
+SLRC.US,D,20260203,000000,14.88,14.9,14.57,14.72,336974,0
+SLRC.US,D,20260204,000000,14.71,15.205,14.705,15.15,409221,0
+SLRC.US,D,20260205,000000,15.12,15.151,14.909,15.02,500295,0
+SLRC.US,D,20260206,000000,15,15.27,14.98,15.19,316914,0
+SLRC.US,D,20260209,000000,15.17,15.37,15.065,15.26,295441,0
+SLRC.US,D,20260210,000000,15.32,15.32,15.16,15.25,197701,0
+SLRC.US,D,20260211,000000,15.26,15.26,14.965,15.06,193676,0
+SLRC.US,D,20260212,000000,15.06,15.175,14.76,15.05,323984,0
+SLRC.US,D,20260213,000000,15.05,15.21,14.86,15,290804,0
+SLRC.US,D,20260217,000000,15,15.15,14.86,14.96,226390,0
+SLRC.US,D,20260218,000000,14.94,15.1098,14.85,14.98,128598,0
diff --git a/daily/us/nasdaq stocks/2/smti.us.txt b/daily/us/nasdaq stocks/2/smti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..678edc81ace7b85e4678dc4fb292f65ee584f5ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smti.us.txt	
@@ -0,0 +1,1327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMTI.US,D,20201103,000000,28.5,30.18,28.5,30.18,6383,0
+SMTI.US,D,20201104,000000,29,30.18,29,30.18,2656,0
+SMTI.US,D,20201105,000000,30.23,31.25,30.23,31,9202,0
+SMTI.US,D,20201106,000000,30.99,33.25,30.45,33,23314,0
+SMTI.US,D,20201109,000000,33.9,34.5,32.33,33.5,5691,0
+SMTI.US,D,20201110,000000,34.21,34.25,33.125,34.24,1542,0
+SMTI.US,D,20201111,000000,34.25,34.75,33.07,34.66,5860,0
+SMTI.US,D,20201112,000000,34.66,36,34.66,35.01,5319,0
+SMTI.US,D,20201113,000000,35.4999,35.4999,35,35,3294,0
+SMTI.US,D,20201116,000000,33.9455,34.495,33,33.45,4055,0
+SMTI.US,D,20201117,000000,32.75,34.25,31,31,5342,0
+SMTI.US,D,20201118,000000,31.1,34,30.25,33.5,18528,0
+SMTI.US,D,20201119,000000,33.97,34,32.705,33.505,16891,0
+SMTI.US,D,20201120,000000,33.4998,34,33.4998,33.75,3362,0
+SMTI.US,D,20201123,000000,33.8825,33.95,33.2193,33.51,18454,0
+SMTI.US,D,20201124,000000,33.75,33.75,33,33,1528,0
+SMTI.US,D,20201125,000000,33.6111,33.93,32.867,33.93,5971,0
+SMTI.US,D,20201127,000000,33.93,33.93,32.2501,33.93,3509,0
+SMTI.US,D,20201130,000000,33.93,33.93,33.4,33.4,2721,0
+SMTI.US,D,20201201,000000,32.875,34.5,32.875,34.5,4079,0
+SMTI.US,D,20201202,000000,34.4825,39.48,34.35,38.5,13440,0
+SMTI.US,D,20201203,000000,38.75,40,38.75,39.05,7003,0
+SMTI.US,D,20201204,000000,39.6,40.49,39.09,40.44,7208,0
+SMTI.US,D,20201207,000000,39.745,40.43,39.05,40.43,3713,0
+SMTI.US,D,20201208,000000,40,41.44,40,41.35,4234,0
+SMTI.US,D,20201209,000000,39.1,42.5,39.1,42.5,3986,0
+SMTI.US,D,20201210,000000,39.8798,40.995,39.8798,40.95,1215,0
+SMTI.US,D,20201211,000000,40.025,40.9805,39.635,40.5,2536,0
+SMTI.US,D,20201214,000000,41,45,39.1215,40.8,14606,0
+SMTI.US,D,20201215,000000,40.89,42.505,40,42.19,6907,0
+SMTI.US,D,20201216,000000,42.16,44.5,41.8878,44.1,13641,0
+SMTI.US,D,20201217,000000,44.1,48.9667,44.1,48.86,57211,0
+SMTI.US,D,20201218,000000,48.99,53.75,48.49,50.35,50321,0
+SMTI.US,D,20201221,000000,50.21,53.44,50.21,52.75,14962,0
+SMTI.US,D,20201222,000000,53,53.85,50.9843,52.42,15138,0
+SMTI.US,D,20201223,000000,51.78,53.7,51.39,52.01,14810,0
+SMTI.US,D,20201224,000000,52.08,52.5,51.709,51.709,1583,0
+SMTI.US,D,20201228,000000,52.2,53.65,51.5,51.5,15910,0
+SMTI.US,D,20201229,000000,52.31,52.91,50,50.51,9502,0
+SMTI.US,D,20201230,000000,50.69,51.875,50.5,50.8,10488,0
+SMTI.US,D,20201231,000000,51.17,51.85,49.6,49.9,6560,0
+SMTI.US,D,20210104,000000,49.7,49.7001,43,45.67,24391,0
+SMTI.US,D,20210105,000000,44.88,45.5,38.265,40.41,26563,0
+SMTI.US,D,20210106,000000,39.11,44.708,37.39,37.55,24905,0
+SMTI.US,D,20210107,000000,36.9,39.66,33.49,35.5,25664,0
+SMTI.US,D,20210108,000000,33.01,36.48,27.31,30.2,61489,0
+SMTI.US,D,20210111,000000,32.37,37.5,31.31,34.98,29284,0
+SMTI.US,D,20210112,000000,34.65,35.99,32.79,34.8,12236,0
+SMTI.US,D,20210113,000000,35.48,35.48,32.07,33.1,15529,0
+SMTI.US,D,20210114,000000,33.71,40.72,33.71,36.2,52597,0
+SMTI.US,D,20210115,000000,36.5,38.69,33.49,37.46,18217,0
+SMTI.US,D,20210119,000000,42.49,42.49,37.57,39.2,13090,0
+SMTI.US,D,20210120,000000,39.99,43.15,39,41.7,16667,0
+SMTI.US,D,20210121,000000,40,44.74,40,42.01,12548,0
+SMTI.US,D,20210122,000000,43,48.7,40.1,42.56,18940,0
+SMTI.US,D,20210125,000000,42.96,43,39.495,39.5,10763,0
+SMTI.US,D,20210126,000000,40.524,41.6,40,40.4,4642,0
+SMTI.US,D,20210127,000000,40,41,39,39.01,2343,0
+SMTI.US,D,20210128,000000,37.33,37.33,37.33,37.33,990,0
+SMTI.US,D,20210129,000000,38.02,39.55,35.97,35.97,2075,0
+SMTI.US,D,20210201,000000,35.5,37.3386,31.66,34.3,29070,0
+SMTI.US,D,20210202,000000,33.99,36.43,32.95,34.4,7138,0
+SMTI.US,D,20210203,000000,34.2,37.49,31,37.49,22906,0
+SMTI.US,D,20210204,000000,38,39.4305,38,39.4,11014,0
+SMTI.US,D,20210205,000000,39.4,39.4,38.0111,38.91,3328,0
+SMTI.US,D,20210208,000000,38.9,39.3839,37.2,37.62,7194,0
+SMTI.US,D,20210209,000000,37.505,39,36.56,39,5698,0
+SMTI.US,D,20210210,000000,37.9,39.365,37.9,39,6685,0
+SMTI.US,D,20210211,000000,39.195,42.9999,39.195,41,21242,0
+SMTI.US,D,20210212,000000,27,34.12,27,30,739785,0
+SMTI.US,D,20210216,000000,33.88,39.5126,33.0001,36,151792,0
+SMTI.US,D,20210217,000000,34.9,41.17,34.447,38.55,124530,0
+SMTI.US,D,20210218,000000,37.94,40,36.4,39.68,39534,0
+SMTI.US,D,20210219,000000,38.69,40.75,37.81,37.94,58155,0
+SMTI.US,D,20210222,000000,37.58,41.4,36.235,36.8,58590,0
+SMTI.US,D,20210223,000000,35.68,37.8,35,36.01,25902,0
+SMTI.US,D,20210224,000000,36,37.5,34.5,34.9,51109,0
+SMTI.US,D,20210225,000000,34.9,36.7462,31.53,31.7,30051,0
+SMTI.US,D,20210226,000000,31.5,32.4866,30.5,31.79,21693,0
+SMTI.US,D,20210301,000000,33.655,36.35,32.47,33.98,53221,0
+SMTI.US,D,20210302,000000,33.71,35.59,31.7,32.15,35524,0
+SMTI.US,D,20210303,000000,33.5047,33.5047,29.91,29.99,30044,0
+SMTI.US,D,20210304,000000,31.83,31.83,28.17,28.36,37935,0
+SMTI.US,D,20210305,000000,29.69,29.85,26.39,28.75,47748,0
+SMTI.US,D,20210308,000000,29.79,31,28.45,28.75,11102,0
+SMTI.US,D,20210309,000000,29.82,31,29.64,30.42,4792,0
+SMTI.US,D,20210310,000000,30.5564,32.505,30.25,32.28,22469,0
+SMTI.US,D,20210311,000000,32.38,32.9,32.38,32.9,2773,0
+SMTI.US,D,20210312,000000,32.55,34,32.55,33.25,8344,0
+SMTI.US,D,20210315,000000,33.32,33.5,29.5,30.27,107130,0
+SMTI.US,D,20210316,000000,30.99,33.08,30.5,30.95,29237,0
+SMTI.US,D,20210317,000000,31.74,31.74,29.57,30,83144,0
+SMTI.US,D,20210318,000000,30,31.74,29.5101,29.88,15490,0
+SMTI.US,D,20210319,000000,30,30.73,29,29,41333,0
+SMTI.US,D,20210322,000000,29.34,29.9999,28.42,29.98,25567,0
+SMTI.US,D,20210323,000000,31.04,31.2,29,29.74,29096,0
+SMTI.US,D,20210324,000000,30,30.5,27.5,28.9,36113,0
+SMTI.US,D,20210325,000000,29.64,29.64,28.3601,28.6,9598,0
+SMTI.US,D,20210326,000000,29.06,29.99,28.22,28.75,11468,0
+SMTI.US,D,20210329,000000,28.5,29.3799,28.4856,28.75,6689,0
+SMTI.US,D,20210330,000000,28.56,29.4627,27.77,28.99,31599,0
+SMTI.US,D,20210331,000000,29.7677,31.5,29.6,31.15,7866,0
+SMTI.US,D,20210401,000000,31.5,33.4999,31.5,33.18,27914,0
+SMTI.US,D,20210405,000000,33.14,34,30.75,30.95,46379,0
+SMTI.US,D,20210406,000000,31.21,32.7215,30.75,30.75,11643,0
+SMTI.US,D,20210407,000000,30.92,32.4799,30.8,32,5319,0
+SMTI.US,D,20210408,000000,32.5,32.5,31.29,32,9705,0
+SMTI.US,D,20210409,000000,32.03,32.228,31.26,31.57,12347,0
+SMTI.US,D,20210412,000000,31.1516,32.25,30.6,31.375,13025,0
+SMTI.US,D,20210413,000000,31.49,32.1912,29.75,29.8,9355,0
+SMTI.US,D,20210414,000000,29.9,30.9134,29.7,29.75,19800,0
+SMTI.US,D,20210415,000000,32.49,32.49,29.63,29.85,19188,0
+SMTI.US,D,20210416,000000,30.99,30.99,29.72,30.25,27989,0
+SMTI.US,D,20210419,000000,30.125,30.25,27.64,27.91,67229,0
+SMTI.US,D,20210420,000000,27.91,28.5,26.7,27.6,68799,0
+SMTI.US,D,20210421,000000,27.7647,28.2,27.06,27.78,32125,0
+SMTI.US,D,20210422,000000,27.74,28.185,26.709,27.27,29445,0
+SMTI.US,D,20210423,000000,27.65,28.415,27.4,28,35981,0
+SMTI.US,D,20210426,000000,27.75,28.4299,27.5,27.63,19963,0
+SMTI.US,D,20210427,000000,28,28,27.0821,27.21,17661,0
+SMTI.US,D,20210428,000000,28,28,27.36,27.4,15577,0
+SMTI.US,D,20210429,000000,27.47,27.82,27.25,27.25,13554,0
+SMTI.US,D,20210430,000000,27.32,28,27.157,27.69,18647,0
+SMTI.US,D,20210503,000000,27.51,28,27.4,27.75,33623,0
+SMTI.US,D,20210504,000000,27.9004,27.95,27.29,27.29,29817,0
+SMTI.US,D,20210505,000000,27.3,27.51,27.2,27.44,29899,0
+SMTI.US,D,20210506,000000,27.98,28.34,27.23,27.3,16468,0
+SMTI.US,D,20210507,000000,27.33,27.7799,26.51,26.61,20613,0
+SMTI.US,D,20210510,000000,26.65,27,25.08,25.86,28115,0
+SMTI.US,D,20210511,000000,25.6,25.6,23.3,24.25,63577,0
+SMTI.US,D,20210512,000000,24.25,24.25,23.0401,23.59,25573,0
+SMTI.US,D,20210513,000000,23.75,24.4043,21.3,22.86,135779,0
+SMTI.US,D,20210514,000000,23.33,23.94,22.6,23.31,63019,0
+SMTI.US,D,20210517,000000,23.5,25.24,23,24.61,70273,0
+SMTI.US,D,20210518,000000,24.6,25.3737,23.5,24.53,40149,0
+SMTI.US,D,20210519,000000,24.04,25.37,24.04,25,19381,0
+SMTI.US,D,20210520,000000,25.336,26.81,25.09,26.44,20620,0
+SMTI.US,D,20210521,000000,26.9999,26.9999,25.33,26.78,21262,0
+SMTI.US,D,20210524,000000,26.84,27.165,26.07,26.73,13410,0
+SMTI.US,D,20210525,000000,27.4999,28.13,26.57,27.8,20994,0
+SMTI.US,D,20210526,000000,27.8,29.9999,26.7201,28.7,32524,0
+SMTI.US,D,20210527,000000,28.89,29.4873,28.23,28.25,19107,0
+SMTI.US,D,20210528,000000,28.62,29.69,27.68,29.45,9958,0
+SMTI.US,D,20210601,000000,29.45,29.5,28.635,29.2,10189,0
+SMTI.US,D,20210602,000000,29.22,29.9,29,29,8690,0
+SMTI.US,D,20210603,000000,28.84,31.5,28.515,29.89,45688,0
+SMTI.US,D,20210604,000000,30,34,30,33.46,69668,0
+SMTI.US,D,20210607,000000,33.07,33.49,31.5387,31.61,34378,0
+SMTI.US,D,20210608,000000,32.02,32.02,29.455,30.15,43886,0
+SMTI.US,D,20210609,000000,30.2204,30.5,29.07,29.35,26783,0
+SMTI.US,D,20210610,000000,30.3,30.355,29.45,30.09,20706,0
+SMTI.US,D,20210611,000000,30,30.2,29.65,29.9,5920,0
+SMTI.US,D,20210614,000000,30.11,30.9599,29.59,29.66,7515,0
+SMTI.US,D,20210615,000000,29.4974,30.2,29.4974,30.2,5375,0
+SMTI.US,D,20210616,000000,30.594,30.735,29.5101,30,12434,0
+SMTI.US,D,20210617,000000,30,30.245,29.475,30,17949,0
+SMTI.US,D,20210618,000000,29.6,30.19,29.459,29.95,15786,0
+SMTI.US,D,20210621,000000,30.3922,32.2376,29.49,32,34098,0
+SMTI.US,D,20210622,000000,31.56,32.13,29.97,31.5,15211,0
+SMTI.US,D,20210623,000000,31.002,32.28,31.002,32.25,16373,0
+SMTI.US,D,20210624,000000,32.3456,36.5,32.3456,36.1,34973,0
+SMTI.US,D,20210625,000000,35.1568,35.8,33.95,35.8,46378,0
+SMTI.US,D,20210628,000000,35.96,36.25,35.02,36.19,12445,0
+SMTI.US,D,20210629,000000,36.25,36.8406,34.72,36.66,16274,0
+SMTI.US,D,20210630,000000,37.01,38.77,36.05,36.95,70595,0
+SMTI.US,D,20210701,000000,36.52,36.965,34.25,35.53,44696,0
+SMTI.US,D,20210702,000000,35.57,36.5065,33.77,36.5,27630,0
+SMTI.US,D,20210706,000000,36.05,36.9899,34.23,36.67,17351,0
+SMTI.US,D,20210707,000000,36.88,36.89,35.35,35.93,7697,0
+SMTI.US,D,20210708,000000,34.9,36.47,34.9,36.4,11941,0
+SMTI.US,D,20210709,000000,35.3901,37.83,35.3901,37.74,12873,0
+SMTI.US,D,20210712,000000,38.4899,39.9,37.99,39.47,13523,0
+SMTI.US,D,20210713,000000,39.88,41.4,39.43,40.08,29719,0
+SMTI.US,D,20210714,000000,39.5,41,39.29,40.66,9321,0
+SMTI.US,D,20210715,000000,40,40.314,39.41,39.59,30236,0
+SMTI.US,D,20210716,000000,39.0201,39.75,35.4,36.31,32758,0
+SMTI.US,D,20210719,000000,35.7,38.49,33.67,36.87,33792,0
+SMTI.US,D,20210720,000000,37.1885,37.2,35.5,36.76,27124,0
+SMTI.US,D,20210721,000000,36.76,38.68,36.76,38.14,5534,0
+SMTI.US,D,20210722,000000,37.91,38.49,37.6,37.6,7771,0
+SMTI.US,D,20210723,000000,37.077,38.4999,36.705,38.11,10941,0
+SMTI.US,D,20210726,000000,37.9979,40.875,37.9979,40.39,20854,0
+SMTI.US,D,20210727,000000,40.6,40.75,39.0001,40.44,17724,0
+SMTI.US,D,20210728,000000,39.09,43.892,39.09,42.61,21917,0
+SMTI.US,D,20210729,000000,41,42.4399,41,41.7,5175,0
+SMTI.US,D,20210730,000000,40,41.75,40,41.09,9660,0
+SMTI.US,D,20210802,000000,40,40.51,38.7715,38.99,4744,0
+SMTI.US,D,20210803,000000,39.22,40.04,38.0001,38.8,7292,0
+SMTI.US,D,20210804,000000,38.73,40.84,37.65,38.47,6792,0
+SMTI.US,D,20210805,000000,38.28,41.38,38.0501,40.43,7757,0
+SMTI.US,D,20210806,000000,40.25,40.392,38.51,38.89,7037,0
+SMTI.US,D,20210809,000000,38.67,41,38.6359,40.52,10374,0
+SMTI.US,D,20210810,000000,40.6809,40.99,38.16,39.33,7771,0
+SMTI.US,D,20210811,000000,38.83,39,37.07,37.48,11222,0
+SMTI.US,D,20210812,000000,38.25,39.75,37.27,38.38,10299,0
+SMTI.US,D,20210813,000000,36.02,38.99,35.57,36,18131,0
+SMTI.US,D,20210816,000000,36.47,36.47,33.27,33.51,23608,0
+SMTI.US,D,20210817,000000,34.7775,36,32.0393,33.01,10984,0
+SMTI.US,D,20210818,000000,34.88,34.88,32.34,33.39,13842,0
+SMTI.US,D,20210819,000000,33.04,33.04,28.14,31.16,25136,0
+SMTI.US,D,20210820,000000,31.5,31.79,30.01,31.54,32512,0
+SMTI.US,D,20210823,000000,32.15,33.5973,32.15,33.4999,6522,0
+SMTI.US,D,20210824,000000,32.97,33.51,31.4501,33.23,3019,0
+SMTI.US,D,20210825,000000,33.5,33.5,32.885,33.34,1778,0
+SMTI.US,D,20210826,000000,34.5,34.5,34,34.48,3427,0
+SMTI.US,D,20210827,000000,34.08,35,33.13,34.81,5457,0
+SMTI.US,D,20210830,000000,34.82,35.4657,34.38,34.69,8517,0
+SMTI.US,D,20210831,000000,33.835,34.54,33.08,34.12,5721,0
+SMTI.US,D,20210901,000000,33.4354,34.5,33,34,13267,0
+SMTI.US,D,20210902,000000,34,35,33.96,34.96,7820,0
+SMTI.US,D,20210903,000000,35,35,34,34.34,6842,0
+SMTI.US,D,20210907,000000,34.25,35,34.07,34.5,17950,0
+SMTI.US,D,20210908,000000,33.975,35,33.2285,34.4,10872,0
+SMTI.US,D,20210909,000000,34.57,35.63,32.3,33.31,31103,0
+SMTI.US,D,20210910,000000,33.2,35.13,32.35,33.94,23710,0
+SMTI.US,D,20210913,000000,33.42,33.83,33,33.03,6008,0
+SMTI.US,D,20210914,000000,33,33.6,30.27,31.365,115980,0
+SMTI.US,D,20210915,000000,31.55,31.73,30.58,30.79,12263,0
+SMTI.US,D,20210916,000000,31.4,31.78,30,31.78,12827,0
+SMTI.US,D,20210917,000000,31.41,32.8656,31,31.9,6411,0
+SMTI.US,D,20210920,000000,31.06,33.65,30.02,32.5,20183,0
+SMTI.US,D,20210921,000000,34.99,34.99,31.2538,32.04,4565,0
+SMTI.US,D,20210922,000000,32.26,33.64,32.25,32.69,7780,0
+SMTI.US,D,20210923,000000,33,33,32.0368,32.0368,8440,0
+SMTI.US,D,20210924,000000,32.6,34.87,32.6,34.85,7858,0
+SMTI.US,D,20210927,000000,34.43,34.43,33.15,33.15,1184,0
+SMTI.US,D,20210928,000000,33.2,34.44,33.2,33.73,3839,0
+SMTI.US,D,20210929,000000,33,34.8,33,34.8,3095,0
+SMTI.US,D,20210930,000000,34,34.29,34,34.29,672,0
+SMTI.US,D,20211001,000000,34.43,34.99,33.66,34.48,3428,0
+SMTI.US,D,20211004,000000,34.4,34.99,33.65,34.09,10237,0
+SMTI.US,D,20211005,000000,33.99,34.5,32.5,34.4,6143,0
+SMTI.US,D,20211006,000000,33.82,34.5,32.6,33.48,3400,0
+SMTI.US,D,20211007,000000,33.07,33.87,32.5501,33.58,5323,0
+SMTI.US,D,20211008,000000,33.21,34.24,32.88,34,4749,0
+SMTI.US,D,20211011,000000,33.48,33.5,33.01,33.04,2498,0
+SMTI.US,D,20211012,000000,33,33.5,32.5501,33,5833,0
+SMTI.US,D,20211013,000000,32.55,33.46,32.1043,33.35,3816,0
+SMTI.US,D,20211014,000000,33.01,33.4,32.895,33.13,4676,0
+SMTI.US,D,20211015,000000,33,33.4,32.5095,32.98,5866,0
+SMTI.US,D,20211018,000000,33.3899,33.39,32.7,33.34,3810,0
+SMTI.US,D,20211019,000000,32.5948,35,32.5948,34.9,7779,0
+SMTI.US,D,20211020,000000,34.23,34.9999,33.32,34.25,6337,0
+SMTI.US,D,20211021,000000,34.05,34.8831,32.7452,34.2,7565,0
+SMTI.US,D,20211022,000000,34,34.096,32.71,32.71,9678,0
+SMTI.US,D,20211025,000000,33.83,34.9,32.81,33.7,36314,0
+SMTI.US,D,20211026,000000,33.9,37.5,33.89,35.5,66060,0
+SMTI.US,D,20211027,000000,35.5,37.578,34.16,36.7,59092,0
+SMTI.US,D,20211028,000000,36.88,36.88,34.1,35.1,67693,0
+SMTI.US,D,20211029,000000,35.49,35.72,34.24,34.9,42093,0
+SMTI.US,D,20211101,000000,35.5,36.4336,35.07,35.38,17614,0
+SMTI.US,D,20211102,000000,35.35,36.7,35,35.49,17858,0
+SMTI.US,D,20211103,000000,36.8009,36.99,35.72,35.7637,5870,0
+SMTI.US,D,20211104,000000,36.33,38,35.1955,37.9,28879,0
+SMTI.US,D,20211105,000000,38.195,38.195,36.5325,37.675,9423,0
+SMTI.US,D,20211108,000000,37.98,37.98,36.525,37.02,9303,0
+SMTI.US,D,20211109,000000,37.613,37.613,35.2649,36.16,10840,0
+SMTI.US,D,20211110,000000,36.04,36.4572,34.4031,34.4031,12029,0
+SMTI.US,D,20211111,000000,34.94,35.47,34,34.15,4027,0
+SMTI.US,D,20211112,000000,34.0016,34.0016,32.08,33.3,17708,0
+SMTI.US,D,20211115,000000,32.86,33.6526,31.305,33.6,19893,0
+SMTI.US,D,20211116,000000,33.6,34.5899,32.45,33.393,24639,0
+SMTI.US,D,20211117,000000,33.55,34.09,33,33.4,8928,0
+SMTI.US,D,20211118,000000,33.3243,33.96,31.03,31.03,18512,0
+SMTI.US,D,20211119,000000,33,33,30.2501,31.3166,12801,0
+SMTI.US,D,20211122,000000,30.2501,33,30.2501,32.2488,15633,0
+SMTI.US,D,20211123,000000,32.4,32.5278,30.5,30.9,17263,0
+SMTI.US,D,20211124,000000,30.8,30.8,27.67,29,48673,0
+SMTI.US,D,20211126,000000,28.49,28.65,28,28.65,3540,0
+SMTI.US,D,20211129,000000,28.78,31.4999,27.55,28.45,16847,0
+SMTI.US,D,20211130,000000,28.55,30,27.59,28.75,22182,0
+SMTI.US,D,20211201,000000,28.92,30.2,26.7,26.8,5198,0
+SMTI.US,D,20211202,000000,27,29.19,26.27,27.5,35952,0
+SMTI.US,D,20211203,000000,28.4,28.4,25,26.79,22107,0
+SMTI.US,D,20211206,000000,26.66,27.82,25.7276,26.17,26245,0
+SMTI.US,D,20211207,000000,25.6821,28.77,25.6821,27.57,13655,0
+SMTI.US,D,20211208,000000,30.49,30.49,28,28.76,27246,0
+SMTI.US,D,20211209,000000,29.6052,29.64,28,28.65,10378,0
+SMTI.US,D,20211210,000000,28.6,29,26.89,28.76,10167,0
+SMTI.US,D,20211213,000000,28.24,29.95,27.5,27.6,8540,0
+SMTI.US,D,20211214,000000,27.5,28.42,25.625,26.3175,19504,0
+SMTI.US,D,20211215,000000,26.0001,27.4,25.82,26,12117,0
+SMTI.US,D,20211216,000000,26.99,27.5686,26,26.76,13033,0
+SMTI.US,D,20211217,000000,26.485,27.17,25.0295,26.53,12327,0
+SMTI.US,D,20211220,000000,26,26.15,24.3,24.94,31821,0
+SMTI.US,D,20211221,000000,25.5976,26.57,24.604,26,15539,0
+SMTI.US,D,20211222,000000,25.41,26.79,25.08,26.79,7889,0
+SMTI.US,D,20211223,000000,26,27.17,25.63,25.71,22704,0
+SMTI.US,D,20211227,000000,26.36,27.35,25.5689,27.32,7535,0
+SMTI.US,D,20211228,000000,27.22,27.9,27.22,27.5,3241,0
+SMTI.US,D,20211229,000000,28.81,29.64,27.81,28.52,10112,0
+SMTI.US,D,20211230,000000,28.52,30.42,28.29,30.02,18421,0
+SMTI.US,D,20211231,000000,28.7,30.5,28.7,29.55,10634,0
+SMTI.US,D,20220103,000000,29.26,31.334,29.16,30.79,22886,0
+SMTI.US,D,20220104,000000,29.768,31.019,26.72,27,61876,0
+SMTI.US,D,20220105,000000,26.97,29.14,26.97,29.14,58145,0
+SMTI.US,D,20220106,000000,29.33,29.33,27.51,27.95,16958,0
+SMTI.US,D,20220107,000000,27.927,28.72,26.47,27.89,22362,0
+SMTI.US,D,20220110,000000,27.59,27.75,26.49,27.365,18026,0
+SMTI.US,D,20220111,000000,26.9597,27.32,26.51,26.71,13417,0
+SMTI.US,D,20220112,000000,27.315,27.49,26.35,26.5,17189,0
+SMTI.US,D,20220113,000000,27.08,27.08,25.5218,26,15178,0
+SMTI.US,D,20220114,000000,26,26,23.94,24.29,31425,0
+SMTI.US,D,20220118,000000,24.22,24.22,22.25,22.8,43199,0
+SMTI.US,D,20220119,000000,23.3,23.94,22.76,23.47,12520,0
+SMTI.US,D,20220120,000000,23.94,24.39,22.57,22.57,11686,0
+SMTI.US,D,20220121,000000,23,23,21.38,22.08,17655,0
+SMTI.US,D,20220124,000000,21.25,25.04,18.85,23.82,57692,0
+SMTI.US,D,20220125,000000,23.7,24.9,22.5001,23.09,25119,0
+SMTI.US,D,20220126,000000,23.8432,24.45,21.81,21.83,33277,0
+SMTI.US,D,20220127,000000,22.22,23.315,21.26,21.26,21474,0
+SMTI.US,D,20220128,000000,21.25,22.571,20.785,20.91,28467,0
+SMTI.US,D,20220131,000000,22.73,24.58,21.47,23.24,16898,0
+SMTI.US,D,20220201,000000,24.79,25.4675,22.18,22.97,44922,0
+SMTI.US,D,20220202,000000,23.04,25.5,22.9,25.03,30048,0
+SMTI.US,D,20220203,000000,24.75,26,24.01,24.78,17850,0
+SMTI.US,D,20220204,000000,25.2,26.7,23.37,23.5,26749,0
+SMTI.US,D,20220207,000000,23.73,24.52,23.12,23.12,12035,0
+SMTI.US,D,20220208,000000,23.9,24.6108,23.12,24.2998,9932,0
+SMTI.US,D,20220209,000000,25.47,26.488,25.037,25.12,14598,0
+SMTI.US,D,20220210,000000,25.12,25.75,24.88,25.05,22206,0
+SMTI.US,D,20220211,000000,23.84,26,23.1433,23.1433,37190,0
+SMTI.US,D,20220214,000000,23.4162,23.97,22.26,22.26,11539,0
+SMTI.US,D,20220215,000000,23.18,24.57,22.66,22.92,13809,0
+SMTI.US,D,20220216,000000,23.24,23.975,22.96,23.11,10255,0
+SMTI.US,D,20220217,000000,23.203,23.87,22.81,23.04,7362,0
+SMTI.US,D,20220218,000000,23.8484,23.89,23.0482,23.715,7856,0
+SMTI.US,D,20220222,000000,24.53,26,24.53,24.86,12664,0
+SMTI.US,D,20220223,000000,24.83,25.35,24.2127,24.61,4546,0
+SMTI.US,D,20220224,000000,23.5,26.14,23.5,25.57,5774,0
+SMTI.US,D,20220225,000000,27,27.9,25.56,25.98,10978,0
+SMTI.US,D,20220228,000000,25.01,26.22,25.01,25.21,3095,0
+SMTI.US,D,20220301,000000,25.1301,26.12,25.02,25.32,6167,0
+SMTI.US,D,20220302,000000,25.73,27.65,25.73,27.195,6307,0
+SMTI.US,D,20220303,000000,26.371,27.44,25.7,26.25,16459,0
+SMTI.US,D,20220304,000000,25.625,25.625,24.51,25.4,18363,0
+SMTI.US,D,20220307,000000,24.4438,24.57,24.0521,24.5,7528,0
+SMTI.US,D,20220308,000000,24.49,25.51,24.49,25,12494,0
+SMTI.US,D,20220309,000000,25.8817,26.26,25.44,26.11,7972,0
+SMTI.US,D,20220310,000000,26.5615,26.5615,25.01,26.56,11525,0
+SMTI.US,D,20220311,000000,25.855,26.6,25.855,26.54,7827,0
+SMTI.US,D,20220314,000000,25.57,26.59,25.57,26.06,3824,0
+SMTI.US,D,20220315,000000,26.4013,26.6,26,26,15651,0
+SMTI.US,D,20220316,000000,26.5899,27.9,26.045,27.59,33102,0
+SMTI.US,D,20220317,000000,27.27,28.125,26.455,26.76,13124,0
+SMTI.US,D,20220318,000000,26.505,28.2,26.505,28.15,14854,0
+SMTI.US,D,20220321,000000,27.5,28.2,27.2,27.78,3786,0
+SMTI.US,D,20220322,000000,27.26,27.88,27.1,27.8,12197,0
+SMTI.US,D,20220323,000000,27.3,27.85,27,27.73,14243,0
+SMTI.US,D,20220324,000000,27.5,29.31,27.5,28.54,14876,0
+SMTI.US,D,20220325,000000,28.73,28.73,27.835,28.07,7133,0
+SMTI.US,D,20220329,000000,27.1,28.19,27.1,27.78,13721,0
+SMTI.US,D,20220330,000000,27.36,27.95,26.5,26.76,9104,0
+SMTI.US,D,20220331,000000,26.99,29.14,26.5,28.48,13553,0
+SMTI.US,D,20220401,000000,28.27,28.97,27.69,28.31,7581,0
+SMTI.US,D,20220404,000000,29.2,30.75,27.85,30.75,12684,0
+SMTI.US,D,20220405,000000,30.29,30.299,28.2601,29.19,6160,0
+SMTI.US,D,20220406,000000,28.9899,28.9899,27.23,28,12962,0
+SMTI.US,D,20220407,000000,27.71,28.54,27.71,28.23,3175,0
+SMTI.US,D,20220408,000000,28.1137,28.69,27.854,28.69,6430,0
+SMTI.US,D,20220411,000000,28.7286,28.7286,27.03,27.95,12934,0
+SMTI.US,D,20220412,000000,27.5001,28.5886,27.5,28.49,3653,0
+SMTI.US,D,20220413,000000,28.29,28.99,27.6137,28.95,4105,0
+SMTI.US,D,20220414,000000,28.65,28.95,28.01,28.81,4407,0
+SMTI.US,D,20220418,000000,28.71,28.71,27.45,27.59,8504,0
+SMTI.US,D,20220419,000000,27.05,28.05,27.05,27.21,5230,0
+SMTI.US,D,20220420,000000,27.58,28.24,27.14,28.24,1191,0
+SMTI.US,D,20220421,000000,28.18,28.18,26.92,27,11957,0
+SMTI.US,D,20220422,000000,26.63,26.99,25.84,26.51,8531,0
+SMTI.US,D,20220425,000000,26.49,26.49,25.18,25.25,15298,0
+SMTI.US,D,20220426,000000,25.15,25.36,24.15,25.05,13327,0
+SMTI.US,D,20220427,000000,24.79,25.1716,24.5,25.13,4428,0
+SMTI.US,D,20220428,000000,24.5,27.14,24.0001,25.82,8875,0
+SMTI.US,D,20220429,000000,24.5701,24.85,23.52,24.7573,22651,0
+SMTI.US,D,20220502,000000,24.5,24.94,23.05,24,18328,0
+SMTI.US,D,20220503,000000,24,24.32,23.6515,24.32,4643,0
+SMTI.US,D,20220504,000000,24.22,24.96,23.675,24.6,8734,0
+SMTI.US,D,20220505,000000,24.29,24.7,23.02,23.53,13962,0
+SMTI.US,D,20220506,000000,22.965,22.965,21.24,22.04,35607,0
+SMTI.US,D,20220509,000000,21.98,22.934,19.745,20.25,55673,0
+SMTI.US,D,20220510,000000,21.1,21.38,17.41,18.31,79792,0
+SMTI.US,D,20220511,000000,19,20,18.68,19.1,27755,0
+SMTI.US,D,20220512,000000,19.1,20.39,19.05,20.02,23154,0
+SMTI.US,D,20220513,000000,20.7973,23.14,20.755,22.5,18227,0
+SMTI.US,D,20220516,000000,22.0991,23.8,21.3701,22.3,15440,0
+SMTI.US,D,20220517,000000,25,26.1,23.42,23.62,14630,0
+SMTI.US,D,20220518,000000,23.1,23.85,21.25,22,35538,0
+SMTI.US,D,20220519,000000,21.53,23.25,21.53,22.185,26150,0
+SMTI.US,D,20220520,000000,22.49,24.45,22.41,23.01,22829,0
+SMTI.US,D,20220523,000000,22.9483,24.36,22.9483,23.83,9487,0
+SMTI.US,D,20220524,000000,22.51,22.98,21.46,21.7,7473,0
+SMTI.US,D,20220525,000000,21.76,22.5,21.11,21.11,14434,0
+SMTI.US,D,20220526,000000,21.4,22.79,20.5,21.3,47346,0
+SMTI.US,D,20220527,000000,22.01,22.01,21.05,21.61,10884,0
+SMTI.US,D,20220531,000000,21.26,21.86,20.7,21.86,2053,0
+SMTI.US,D,20220601,000000,21.48,22.78,19.5,20,59989,0
+SMTI.US,D,20220602,000000,20.06,21,20.03,20.92,30809,0
+SMTI.US,D,20220603,000000,20.4,20.94,20.1,20.5,16477,0
+SMTI.US,D,20220606,000000,20.97,21.7162,20.8192,21.29,14637,0
+SMTI.US,D,20220607,000000,21.62,22.51,21.005,21.1,30491,0
+SMTI.US,D,20220608,000000,21.13,22.34,21.13,22.11,3784,0
+SMTI.US,D,20220609,000000,22.74,23.19,22.44,22.53,12705,0
+SMTI.US,D,20220610,000000,21.2,23.1049,21.2,22.1,10042,0
+SMTI.US,D,20220613,000000,20.6,20.93,19.45,19.47,22732,0
+SMTI.US,D,20220614,000000,20.23,20.23,19.52,19.52,3046,0
+SMTI.US,D,20220615,000000,20.4,20.4,19.64,19.75,3677,0
+SMTI.US,D,20220616,000000,19.06,20.725,19,19.5,4270,0
+SMTI.US,D,20220617,000000,20,20.625,18.89,19.75,25777,0
+SMTI.US,D,20220621,000000,20.7,20.7,19.275,20,8957,0
+SMTI.US,D,20220622,000000,20,20.43,19.7,19.7,8567,0
+SMTI.US,D,20220623,000000,20,20.48,19.6,19.6,5853,0
+SMTI.US,D,20220624,000000,20.12,21.09,20.12,21.02,12847,0
+SMTI.US,D,20220627,000000,20.2,20.9999,20.11,20.51,12070,0
+SMTI.US,D,20220629,000000,21,21,20.05,20.75,7959,0
+SMTI.US,D,20220630,000000,20.99,20.99,20.66,20.86,1711,0
+SMTI.US,D,20220701,000000,20.37,20.9702,20.37,20.6778,7069,0
+SMTI.US,D,20220705,000000,20.4,22,20.4,21.59,9551,0
+SMTI.US,D,20220706,000000,21.6,24.06,21.6,23.25,42225,0
+SMTI.US,D,20220707,000000,25,25.51,23.9,25.46,40182,0
+SMTI.US,D,20220708,000000,24.97,26.12,24.62,25.14,18294,0
+SMTI.US,D,20220711,000000,25.21,25.21,23.04,24.68,22876,0
+SMTI.US,D,20220712,000000,24.93,25.68,23.9501,25.21,11969,0
+SMTI.US,D,20220713,000000,25.09,25.1,24.02,24.02,2765,0
+SMTI.US,D,20220714,000000,24.5,24.5,24.5,24.5,541,0
+SMTI.US,D,20220715,000000,24.25,26.25,24.25,25.65,18591,0
+SMTI.US,D,20220718,000000,25.35,26.11,25.16,26.11,4821,0
+SMTI.US,D,20220719,000000,26.12,26.7,25.91,26.39,45007,0
+SMTI.US,D,20220720,000000,26.29,26.69,25.1737,26.65,13105,0
+SMTI.US,D,20220721,000000,26.5,27.3343,26.4485,27.19,21334,0
+SMTI.US,D,20220722,000000,27.23,27.41,26.51,26.51,11494,0
+SMTI.US,D,20220725,000000,26.38,26.38,25.6448,26.35,6328,0
+SMTI.US,D,20220726,000000,26.01,26.3827,25.533,26,2947,0
+SMTI.US,D,20220727,000000,25.35,25.9899,25.35,25.85,2570,0
+SMTI.US,D,20220728,000000,25.06,25.99,25.06,25.34,12167,0
+SMTI.US,D,20220729,000000,26.45,26.5,25.1,25.88,6549,0
+SMTI.US,D,20220801,000000,25.68,25.68,25.25,25.42,6533,0
+SMTI.US,D,20220802,000000,25.4,26.7918,25.1,25.21,5213,0
+SMTI.US,D,20220803,000000,25.44,26.44,24.77,25.31,15557,0
+SMTI.US,D,20220804,000000,25.49,26.005,25.49,26.005,1865,0
+SMTI.US,D,20220805,000000,25.52,25.76,25.5,25.76,1802,0
+SMTI.US,D,20220808,000000,25.7106,27.12,25.68,27.12,21360,0
+SMTI.US,D,20220809,000000,26.95,27.29,24.5201,26.69,5071,0
+SMTI.US,D,20220810,000000,26.995,28.13,26.5,28.04,63505,0
+SMTI.US,D,20220811,000000,27.87,28.37,26.3201,27.55,21574,0
+SMTI.US,D,20220812,000000,28.1,28.62,28.1,28.22,17077,0
+SMTI.US,D,20220815,000000,28.22,28.5,27.697,27.94,6664,0
+SMTI.US,D,20220816,000000,29,29.35,28.0585,28.57,23792,0
+SMTI.US,D,20220817,000000,28,28.4621,26.6027,28,17371,0
+SMTI.US,D,20220818,000000,28.41,29.15,28.3,28.41,27178,0
+SMTI.US,D,20220819,000000,28.2,28.6,27.57,27.751,20561,0
+SMTI.US,D,20220822,000000,27.7,29.99,26.6206,27.98,24262,0
+SMTI.US,D,20220823,000000,29.0475,29.5399,28,28.04,5374,0
+SMTI.US,D,20220824,000000,28.4,29.375,28,28.34,32837,0
+SMTI.US,D,20220825,000000,28.49,29.9999,28.4,29.5,37212,0
+SMTI.US,D,20220826,000000,29.51,30.06,28.5,29.4,30225,0
+SMTI.US,D,20220829,000000,29.2,33.5,29.2,32.65,33929,0
+SMTI.US,D,20220830,000000,31.88,34.46,31,33,63347,0
+SMTI.US,D,20220831,000000,33.73,35.7,33.125,34.25,108011,0
+SMTI.US,D,20220901,000000,34.01,34.3575,32.1087,33,32547,0
+SMTI.US,D,20220902,000000,33.29,34.33,31.45,31.45,27315,0
+SMTI.US,D,20220906,000000,31.97,31.97,30.15,30.96,57697,0
+SMTI.US,D,20220907,000000,31.41,31.573,30.915,31.5,6523,0
+SMTI.US,D,20220908,000000,31.51,32,31.04,31.65,15028,0
+SMTI.US,D,20220909,000000,31.85,33.2734,31.5,32.25,26393,0
+SMTI.US,D,20220912,000000,32.26,34.2,32.1158,33.65,31269,0
+SMTI.US,D,20220913,000000,33.55,34.5,33,33.5,16815,0
+SMTI.US,D,20220914,000000,33.9,34.18,30.61,32.01,58391,0
+SMTI.US,D,20220915,000000,31.78,33.81,30.45,30.5,48618,0
+SMTI.US,D,20220916,000000,30.5,31.11,28.4702,31,34942,0
+SMTI.US,D,20220919,000000,30.54,31.8499,30.54,31.21,15788,0
+SMTI.US,D,20220920,000000,30.47,31.46,30.01,30.01,22476,0
+SMTI.US,D,20220921,000000,30.37,30.78,29.57,30.3,26448,0
+SMTI.US,D,20220922,000000,30.34,30.6,27.0612,29.45,46984,0
+SMTI.US,D,20220923,000000,29.06,29.72,25.78,27.31,81460,0
+SMTI.US,D,20220926,000000,27.39,28.625,26.92,27.21,37250,0
+SMTI.US,D,20220927,000000,27.48,28.4,27.01,27.4,32650,0
+SMTI.US,D,20220928,000000,27.44,29.39,26.5,28.34,43880,0
+SMTI.US,D,20220929,000000,28.34,28.77,27,28,24951,0
+SMTI.US,D,20220930,000000,27.99,30.49,27.75,29.69,43620,0
+SMTI.US,D,20221003,000000,30.62,31.48,29.3301,30.04,30107,0
+SMTI.US,D,20221004,000000,30.82,32.113,30.1077,31.33,30661,0
+SMTI.US,D,20221005,000000,31.33,31.33,30.33,30.33,15194,0
+SMTI.US,D,20221006,000000,30.4,30.89,30.01,30.89,10120,0
+SMTI.US,D,20221007,000000,30.7,30.7,27.83,27.83,16348,0
+SMTI.US,D,20221010,000000,28.53,28.65,26.75,27.85,45073,0
+SMTI.US,D,20221011,000000,27.96,28.14,27,27.85,32980,0
+SMTI.US,D,20221012,000000,27.85,29.015,27.85,28.7,18478,0
+SMTI.US,D,20221013,000000,28.12,29.5,28,29.25,13434,0
+SMTI.US,D,20221014,000000,28.08,29.1347,28.01,28.01,3640,0
+SMTI.US,D,20221017,000000,28.61,29.25,28.4,28.42,8173,0
+SMTI.US,D,20221018,000000,29,29,28.0723,28.22,9338,0
+SMTI.US,D,20221019,000000,28.02,28.675,27.985,28,30202,0
+SMTI.US,D,20221020,000000,28.8499,28.8499,27.32,27.38,9126,0
+SMTI.US,D,20221021,000000,27.8,28.77,27.33,28.77,5950,0
+SMTI.US,D,20221024,000000,28.43,29.48,28.35,29.44,3633,0
+SMTI.US,D,20221025,000000,29.41,30,28.5069,30,7975,0
+SMTI.US,D,20221026,000000,30,31,29.77,30.8,7311,0
+SMTI.US,D,20221027,000000,30.63,30.7725,29.79,29.98,5696,0
+SMTI.US,D,20221028,000000,30,31,30,30.05,8958,0
+SMTI.US,D,20221031,000000,30.25,30.95,29.58,29.58,3621,0
+SMTI.US,D,20221101,000000,30.545,32.4,30.545,32.4,14582,0
+SMTI.US,D,20221102,000000,31.85,32.99,29.4,30,27274,0
+SMTI.US,D,20221103,000000,30.27,31.3461,30,30.61,8564,0
+SMTI.US,D,20221104,000000,31.31,33,30,32.95,26818,0
+SMTI.US,D,20221107,000000,32.47,32.67,31.1628,32.45,5528,0
+SMTI.US,D,20221108,000000,32.39,33.94,32,33.03,16493,0
+SMTI.US,D,20221109,000000,33.3651,33.5042,32.0001,33.15,4602,0
+SMTI.US,D,20221110,000000,33.52,33.99,33.01,33.2,2436,0
+SMTI.US,D,20221111,000000,33,35.3,32.425,34.95,12639,0
+SMTI.US,D,20221114,000000,34.5,35.69,34.5,34.72,11567,0
+SMTI.US,D,20221115,000000,35.5,38.67,35.4201,36.38,61696,0
+SMTI.US,D,20221116,000000,36.83,39.835,36.83,39.3,22254,0
+SMTI.US,D,20221117,000000,38.7,39.99,37.52,38.05,12756,0
+SMTI.US,D,20221118,000000,38.52,38.52,36.4503,37.47,5830,0
+SMTI.US,D,20221121,000000,37.78,38.16,36.2,36.92,8416,0
+SMTI.US,D,20221122,000000,36.93,36.99,35.54,36.49,11863,0
+SMTI.US,D,20221123,000000,36.54,37.21,35.5045,36.48,13207,0
+SMTI.US,D,20221125,000000,35.4765,36.98,35.4765,36.49,5263,0
+SMTI.US,D,20221128,000000,36.56,36.56,35.01,35.99,6300,0
+SMTI.US,D,20221129,000000,36.03,36.5,35.755,36.5,3274,0
+SMTI.US,D,20221130,000000,36.72,38.9986,36.425,37.47,13736,0
+SMTI.US,D,20221201,000000,37.87,38.4404,37,37.4,7415,0
+SMTI.US,D,20221202,000000,37.05,39,36.5,36.86,15961,0
+SMTI.US,D,20221205,000000,36.83,36.83,35,35.32,13358,0
+SMTI.US,D,20221206,000000,35.89,36.4999,35.75,36,3035,0
+SMTI.US,D,20221207,000000,36.14,37.3855,35.42,36.48,8492,0
+SMTI.US,D,20221208,000000,36.9,37.49,36.1884,36.89,5744,0
+SMTI.US,D,20221209,000000,37.2,37.84,35.55,35.55,15051,0
+SMTI.US,D,20221212,000000,35.5,36.82,35.5,36.82,2808,0
+SMTI.US,D,20221213,000000,35.1001,37.53,35.1001,36.5,3400,0
+SMTI.US,D,20221214,000000,36.47,37.64,36,36.08,5319,0
+SMTI.US,D,20221215,000000,35.5,37.94,35.5,37.04,7711,0
+SMTI.US,D,20221216,000000,37.15,39.9,37.15,39.1,13632,0
+SMTI.US,D,20221219,000000,39,40.44,38.19,39.15,10962,0
+SMTI.US,D,20221220,000000,39.35,40.7799,38.53,40.13,17588,0
+SMTI.US,D,20221221,000000,40.75,42,40.52,41.33,7624,0
+SMTI.US,D,20221222,000000,41.02,42.5,41.02,41.02,4033,0
+SMTI.US,D,20221223,000000,41.61,44.5,40.787,42.8,7869,0
+SMTI.US,D,20221227,000000,43.77,44.88,42.97,44.49,9951,0
+SMTI.US,D,20221228,000000,43.55,44.2,42.8,44,14773,0
+SMTI.US,D,20221229,000000,43.79,46.7399,43.475,44.7,25336,0
+SMTI.US,D,20221230,000000,43.9838,46.85,43.9838,45.5,15427,0
+SMTI.US,D,20230103,000000,45.28,45.28,40,40.5,32764,0
+SMTI.US,D,20230104,000000,40.89,41.7696,40.01,40.7,7441,0
+SMTI.US,D,20230105,000000,41.12,41.22,40,40.5,7718,0
+SMTI.US,D,20230106,000000,41.1633,41.4,40.501,40.735,5479,0
+SMTI.US,D,20230109,000000,40.72,42,40,40.9,5207,0
+SMTI.US,D,20230110,000000,42.31,43.36,41.746,42.1,3307,0
+SMTI.US,D,20230111,000000,42.79,43.49,42.625,43.2,7092,0
+SMTI.US,D,20230112,000000,43.57,44.39,43.12,44.36,4605,0
+SMTI.US,D,20230113,000000,44.3,45.09,43.86,45.09,6515,0
+SMTI.US,D,20230117,000000,44.8,46.5,42.26,46.25,12027,0
+SMTI.US,D,20230118,000000,46.25,49.5,46.25,48.74,17487,0
+SMTI.US,D,20230119,000000,48,48,46.5,47.25,14014,0
+SMTI.US,D,20230120,000000,48,49.16,47.0801,47.95,11188,0
+SMTI.US,D,20230123,000000,48.28,48.28,45.15,45.15,10701,0
+SMTI.US,D,20230124,000000,45.15,45.635,44.05,44.96,19376,0
+SMTI.US,D,20230125,000000,45.5,45.95,42,42.75,24410,0
+SMTI.US,D,20230126,000000,42.31,44.59,41.51,41.74,9607,0
+SMTI.US,D,20230127,000000,42.4019,42.4019,41.15,41.15,5250,0
+SMTI.US,D,20230130,000000,41.35,41.95,40.62,40.77,7598,0
+SMTI.US,D,20230131,000000,40.14,43.56,40.14,43.55,16760,0
+SMTI.US,D,20230201,000000,42.565,44.2,42.1494,43.3,12870,0
+SMTI.US,D,20230202,000000,43.49,44.005,42.51,43.75,8128,0
+SMTI.US,D,20230203,000000,43.53,44.645,41.6893,43.91,7246,0
+SMTI.US,D,20230206,000000,44,44.75,43.5426,44.69,10027,0
+SMTI.US,D,20230207,000000,44.68,45,44.02,44.8,11269,0
+SMTI.US,D,20230208,000000,45,45,44.1,44.24,6069,0
+SMTI.US,D,20230209,000000,42.931,44.4399,42.93,43.05,4435,0
+SMTI.US,D,20230210,000000,43.41,44.99,41.88,42.21,13718,0
+SMTI.US,D,20230213,000000,43.23,43.4152,41.13,42.98,15307,0
+SMTI.US,D,20230214,000000,43.94,43.94,42.42,42.99,5520,0
+SMTI.US,D,20230215,000000,42.92,43.45,42.7046,42.89,7395,0
+SMTI.US,D,20230216,000000,42.61,43.47,42.5,43.35,7002,0
+SMTI.US,D,20230217,000000,42.5,43.49,41.858,42.1,12425,0
+SMTI.US,D,20230221,000000,42.1,42.1,41.45,41.45,5300,0
+SMTI.US,D,20230222,000000,41.92,41.92,40.79,41.07,9028,0
+SMTI.US,D,20230223,000000,41.01,41.45,40.3607,41.39,4825,0
+SMTI.US,D,20230224,000000,40.82,41.875,40.2993,41.77,11703,0
+SMTI.US,D,20230227,000000,41.15,42.605,41.15,42.3,8528,0
+SMTI.US,D,20230228,000000,42.34,42.34,41.2238,41.5,9042,0
+SMTI.US,D,20230301,000000,41.82,42,40.77,41.5,15956,0
+SMTI.US,D,20230302,000000,41.77,42.87,41.71,42.87,8537,0
+SMTI.US,D,20230303,000000,43,44.1,42.985,43.01,12209,0
+SMTI.US,D,20230306,000000,43.5,43.99,41.9,42.5,10218,0
+SMTI.US,D,20230307,000000,42.65,42.99,41.01,41.59,5569,0
+SMTI.US,D,20230308,000000,41.18,41.25,40.6,40.98,10198,0
+SMTI.US,D,20230309,000000,40.98,42.5859,40.7305,41.32,17129,0
+SMTI.US,D,20230310,000000,41.7,42,39.99,40.52,36038,0
+SMTI.US,D,20230313,000000,40.68,41,40.68,41,6540,0
+SMTI.US,D,20230314,000000,41,42.2,40.72,41.81,17026,0
+SMTI.US,D,20230315,000000,41.07,42.68,39.93,40.08,7942,0
+SMTI.US,D,20230316,000000,39.93,41.25,38.5,40.79,43062,0
+SMTI.US,D,20230317,000000,40.3,41.3153,40,40.01,28271,0
+SMTI.US,D,20230320,000000,40.5,41.25,38.65,39.75,23625,0
+SMTI.US,D,20230321,000000,39.15,40.7324,39,39.96,30081,0
+SMTI.US,D,20230322,000000,39.96,40.555,39.5,39.9,16772,0
+SMTI.US,D,20230323,000000,39.41,39.908,38.76,38.86,21893,0
+SMTI.US,D,20230324,000000,38.52,38.99,38,38.38,19411,0
+SMTI.US,D,20230327,000000,38.94,39.27,37.86,38.77,19675,0
+SMTI.US,D,20230328,000000,38.86,38.86,37.86,38.11,17418,0
+SMTI.US,D,20230329,000000,38.04,40.015,38.04,39.39,10149,0
+SMTI.US,D,20230330,000000,39.44,39.69,38.93,39.69,11564,0
+SMTI.US,D,20230331,000000,39.83,42.8,39.83,41.25,17970,0
+SMTI.US,D,20230403,000000,41.74,42.3,38.79,41.93,13084,0
+SMTI.US,D,20230404,000000,42.72,43.85,40.995,43.72,18924,0
+SMTI.US,D,20230405,000000,43.34,43.87,41.7611,43.53,6128,0
+SMTI.US,D,20230406,000000,43.6757,46,43.6757,45.75,18217,0
+SMTI.US,D,20230410,000000,45.84,50,43.52,49.68,30821,0
+SMTI.US,D,20230411,000000,49.57,50.18,46.1001,49.65,24201,0
+SMTI.US,D,20230412,000000,49.77,50.03,47,47.37,16129,0
+SMTI.US,D,20230413,000000,47.65,48.02,46.5,47.6,12049,0
+SMTI.US,D,20230414,000000,48.02,48.73,46.5,48.38,15556,0
+SMTI.US,D,20230417,000000,48.52,49.87,47.96,48.66,11126,0
+SMTI.US,D,20230418,000000,48.01,49.35,47.86,47.91,7187,0
+SMTI.US,D,20230419,000000,47.9,48.4969,47.18,47.18,4598,0
+SMTI.US,D,20230420,000000,47.65,48.6599,46.58,46.58,3890,0
+SMTI.US,D,20230421,000000,46.51,47.7,45.0907,45.99,7948,0
+SMTI.US,D,20230424,000000,45.98,46,43.5,44.35,8252,0
+SMTI.US,D,20230425,000000,48.41,48.41,42.12,42.79,12999,0
+SMTI.US,D,20230426,000000,43.25,43.25,41.36,42.4,15439,0
+SMTI.US,D,20230427,000000,41.1,42.5522,40.9,42,9798,0
+SMTI.US,D,20230428,000000,42,42.75,41.76,41.95,9239,0
+SMTI.US,D,20230501,000000,41.52,41.52,39.02,39.78,50085,0
+SMTI.US,D,20230502,000000,39.97,40.14,38.5,38.99,30177,0
+SMTI.US,D,20230503,000000,39.32,39.56,38.2401,39.25,36111,0
+SMTI.US,D,20230504,000000,39,39,38.25,38.35,9279,0
+SMTI.US,D,20230505,000000,38.01,38.55,37.5,37.8,27051,0
+SMTI.US,D,20230508,000000,37.99,38.375,37.225,38.25,30353,0
+SMTI.US,D,20230509,000000,38.1,38.1,37.475,37.78,20835,0
+SMTI.US,D,20230510,000000,38,38.25,37.71,38.1,37396,0
+SMTI.US,D,20230511,000000,38.06,41,38.06,39.99,16170,0
+SMTI.US,D,20230512,000000,40.34,41.9799,40,41.05,17706,0
+SMTI.US,D,20230515,000000,41.77,44.17,41.77,42.57,23819,0
+SMTI.US,D,20230516,000000,40.51,41.8937,38.98,38.98,26322,0
+SMTI.US,D,20230517,000000,38.8,39.99,37.525,38.06,39076,0
+SMTI.US,D,20230518,000000,38.18,39.9999,37.6469,38.53,16932,0
+SMTI.US,D,20230519,000000,39,40.97,37.09,37.28,24136,0
+SMTI.US,D,20230522,000000,37.89,40.26,36.5,37,50889,0
+SMTI.US,D,20230523,000000,37.01,38.7445,36.48,36.7,23574,0
+SMTI.US,D,20230524,000000,36.55,36.55,35.06,35.5,9092,0
+SMTI.US,D,20230525,000000,35.61,36.83,34.06,35.19,24217,0
+SMTI.US,D,20230526,000000,35.25,35.85,34.75,35.1,14899,0
+SMTI.US,D,20230530,000000,35.31,36.16,34.01,34.53,11041,0
+SMTI.US,D,20230531,000000,34.36,34.53,33.51,33.54,11209,0
+SMTI.US,D,20230601,000000,33.8,35.735,33.8,34.92,16968,0
+SMTI.US,D,20230602,000000,37.8,38.35,35.96,37.2,25679,0
+SMTI.US,D,20230605,000000,39.28,39.28,37.09,38.5,9995,0
+SMTI.US,D,20230606,000000,38.5,39.87,38.5,38.54,11332,0
+SMTI.US,D,20230607,000000,38.97,39.75,38.515,39.23,10273,0
+SMTI.US,D,20230608,000000,39.33,40.75,39.33,39.865,4832,0
+SMTI.US,D,20230609,000000,40.19,40.7699,38.96,39.4,7786,0
+SMTI.US,D,20230612,000000,39.5324,40,38.82,39.42,14199,0
+SMTI.US,D,20230613,000000,39.9,40.72,38.55,39.49,14194,0
+SMTI.US,D,20230614,000000,39.9,40.77,38.11,38.64,21455,0
+SMTI.US,D,20230615,000000,40.7339,40.7339,39.2,39.65,14097,0
+SMTI.US,D,20230616,000000,39.78,41.33,39.425,41.15,19233,0
+SMTI.US,D,20230620,000000,40.7,43.695,38.3101,42.03,25930,0
+SMTI.US,D,20230621,000000,42,44.395,42,43.55,18527,0
+SMTI.US,D,20230622,000000,43.05,43.53,42.455,43.26,19550,0
+SMTI.US,D,20230623,000000,43.69,43.69,39.555,40.51,450109,0
+SMTI.US,D,20230626,000000,40.9,41.06,39.6,39.6,22283,0
+SMTI.US,D,20230627,000000,39.75,41.075,38.03,39.1,21572,0
+SMTI.US,D,20230628,000000,38.61,41.525,38.61,40.66,12173,0
+SMTI.US,D,20230629,000000,40.45,42,40.45,41.98,11167,0
+SMTI.US,D,20230630,000000,42,42.15,39.112,40.1,45025,0
+SMTI.US,D,20230703,000000,39.4,40.65,38.24,40.06,7842,0
+SMTI.US,D,20230705,000000,40.05,40.05,38.58,38.81,12261,0
+SMTI.US,D,20230706,000000,40.0067,40.0067,38.19,38.34,15801,0
+SMTI.US,D,20230707,000000,38.42,39.89,38.42,39.34,12890,0
+SMTI.US,D,20230710,000000,40.01,40.6,39.26,39.26,11224,0
+SMTI.US,D,20230711,000000,39.4,40,38.52,39.1,5278,0
+SMTI.US,D,20230712,000000,40,40.05,39.65,39.81,5003,0
+SMTI.US,D,20230713,000000,39.495,40,39.1,39.15,6430,0
+SMTI.US,D,20230714,000000,38.99,40.4947,38.9,40.01,5909,0
+SMTI.US,D,20230717,000000,40.49,40.85,40.02,40.7,8555,0
+SMTI.US,D,20230718,000000,40.51,42.5399,40.3,41.73,7388,0
+SMTI.US,D,20230719,000000,42.08,42.51,40.855,41.65,5569,0
+SMTI.US,D,20230720,000000,41.8,42,40.91,42,5684,0
+SMTI.US,D,20230721,000000,42.03,42.4,41.035,41.85,6958,0
+SMTI.US,D,20230724,000000,41.68,41.96,41.5,41.94,3533,0
+SMTI.US,D,20230725,000000,41.82,43.5,41.2001,42.06,9276,0
+SMTI.US,D,20230726,000000,42.47,43.75,41.475,43.64,9386,0
+SMTI.US,D,20230727,000000,43.11,43.6,40.75,40.75,16315,0
+SMTI.US,D,20230728,000000,41.49,41.49,40.85,40.85,3091,0
+SMTI.US,D,20230731,000000,41.24,42.45,41.24,41.86,6004,0
+SMTI.US,D,20230801,000000,42.42,42.42,41.6,42.06,3746,0
+SMTI.US,D,20230802,000000,41.71,44.49,41.71,43.55,12450,0
+SMTI.US,D,20230803,000000,43.55,44.33,43.25,43.72,10519,0
+SMTI.US,D,20230804,000000,44.8019,45.6781,43.608,43.74,11467,0
+SMTI.US,D,20230807,000000,43.7,44.6,42.71,43.49,20607,0
+SMTI.US,D,20230808,000000,43.38,44.1999,42.678,44,12469,0
+SMTI.US,D,20230809,000000,44.26,45.3,43.2,44.45,14098,0
+SMTI.US,D,20230810,000000,44.94,45.62,44.7,45.17,7559,0
+SMTI.US,D,20230811,000000,44.85,46,43.48,45.99,29536,0
+SMTI.US,D,20230814,000000,45.5,46.4006,44.5,44.58,20802,0
+SMTI.US,D,20230815,000000,43.01,43.93,40.0008,40.25,14793,0
+SMTI.US,D,20230816,000000,40.11,41.28,38.97,39.71,16464,0
+SMTI.US,D,20230817,000000,41.445,41.445,39.54,39.75,8139,0
+SMTI.US,D,20230818,000000,39.8,40.25,38.5,39.75,40178,0
+SMTI.US,D,20230821,000000,40.14,41.57,39.01,39.01,13785,0
+SMTI.US,D,20230822,000000,39.01,39.437,37.9,38.22,27111,0
+SMTI.US,D,20230823,000000,38.35,39.3799,38.08,38.08,15223,0
+SMTI.US,D,20230824,000000,37.81,39.64,36.1,36.78,26361,0
+SMTI.US,D,20230825,000000,37.43,38.292,36.44,36.61,10113,0
+SMTI.US,D,20230828,000000,36.99,37.29,36.81,37.09,8102,0
+SMTI.US,D,20230829,000000,37.8,37.8,36.54,36.82,13561,0
+SMTI.US,D,20230830,000000,36.65,36.81,36.3,36.3,5187,0
+SMTI.US,D,20230831,000000,37,37.76,36.16,36.16,13177,0
+SMTI.US,D,20230901,000000,36.62,38.82,36.62,37.19,13180,0
+SMTI.US,D,20230905,000000,36.98,37.1599,36.5,36.5,8440,0
+SMTI.US,D,20230906,000000,36.51,37.4099,36.51,36.53,8609,0
+SMTI.US,D,20230907,000000,36.78,37.1649,36.5,36.7,7048,0
+SMTI.US,D,20230908,000000,36.95,38.78,35.66,35.66,11170,0
+SMTI.US,D,20230911,000000,35.7,36.678,35.1,35.1,16250,0
+SMTI.US,D,20230912,000000,35.52,36.0993,35.34,36,6057,0
+SMTI.US,D,20230913,000000,36.44,36.44,35.5,35.6,6119,0
+SMTI.US,D,20230914,000000,35.45,36.8199,34,34.58,27495,0
+SMTI.US,D,20230915,000000,34.5,34.5,33,33.4,27360,0
+SMTI.US,D,20230918,000000,33.5325,34.2,33.4801,34,8015,0
+SMTI.US,D,20230919,000000,34,35,34,34.7,5822,0
+SMTI.US,D,20230920,000000,35.31,36.4,34.39,34.39,4979,0
+SMTI.US,D,20230921,000000,34.68,35.03,34.16,34.16,4101,0
+SMTI.US,D,20230922,000000,34.3,34.3,33.775,34.01,4647,0
+SMTI.US,D,20230925,000000,33.78,33.85,33.35,33.85,7017,0
+SMTI.US,D,20230926,000000,33.85,34.4,33.6,33.6,16041,0
+SMTI.US,D,20230927,000000,33.7,34.04,33.11,33.11,14511,0
+SMTI.US,D,20230928,000000,33.15,33.3,31.55,31.59,16856,0
+SMTI.US,D,20230929,000000,31.6,32.6486,31,31.13,19308,0
+SMTI.US,D,20231002,000000,31.11,31.7936,30.025,30.51,13677,0
+SMTI.US,D,20231003,000000,30.2,30.92,29.6,29.83,9805,0
+SMTI.US,D,20231004,000000,29.99,30.97,29.96,30.82,5120,0
+SMTI.US,D,20231005,000000,30.5101,31.46,30.5101,30.84,6585,0
+SMTI.US,D,20231006,000000,31.12,33.3199,30.45,30.73,14575,0
+SMTI.US,D,20231009,000000,30.16,30.39,29.34,29.41,7830,0
+SMTI.US,D,20231010,000000,30.23,31.7199,30,30.38,38782,0
+SMTI.US,D,20231011,000000,30.53,30.9899,29.01,29.36,11130,0
+SMTI.US,D,20231012,000000,29.21,29.44,28.07,28.52,16644,0
+SMTI.US,D,20231013,000000,28.505,29.6599,28.2,28.91,20679,0
+SMTI.US,D,20231016,000000,28.5,29.055,28.13,28.76,10061,0
+SMTI.US,D,20231017,000000,28.95,30.98,28.9126,30.37,11896,0
+SMTI.US,D,20231018,000000,30.62,30.89,29.32,29.35,20552,0
+SMTI.US,D,20231019,000000,29.15,29.15,27.4,28.35,24180,0
+SMTI.US,D,20231020,000000,28.63,28.63,27.81,27.98,12175,0
+SMTI.US,D,20231023,000000,27.9988,28.56,27.24,28.4,6878,0
+SMTI.US,D,20231024,000000,29.03,30,28.79,29,13858,0
+SMTI.US,D,20231025,000000,28.72,29,27.96,28.13,20485,0
+SMTI.US,D,20231026,000000,28.05,28.05,26.06,26.85,8593,0
+SMTI.US,D,20231027,000000,27.08,27.21,26.44,26.88,9312,0
+SMTI.US,D,20231030,000000,27.03,27.22,26.06,26.33,10862,0
+SMTI.US,D,20231031,000000,26.39,27.8,26.3899,27.49,10579,0
+SMTI.US,D,20231101,000000,27.5,28.31,26.5728,26.71,7782,0
+SMTI.US,D,20231102,000000,27.16,27.64,26.63,26.9,11549,0
+SMTI.US,D,20231103,000000,26.999,27.485,26.574,26.99,12243,0
+SMTI.US,D,20231106,000000,26.95,27,26.65,26.76,14880,0
+SMTI.US,D,20231107,000000,27,27.9397,26.976,27.71,26673,0
+SMTI.US,D,20231108,000000,27.97,29.6,27.37,29.28,17885,0
+SMTI.US,D,20231109,000000,29.1603,29.3,28.15,28.52,6391,0
+SMTI.US,D,20231110,000000,28.48,29.11,28.15,28.71,7947,0
+SMTI.US,D,20231113,000000,29.84,29.84,28.51,28.57,9930,0
+SMTI.US,D,20231114,000000,28.12,34.505,28.12,34.1,36756,0
+SMTI.US,D,20231115,000000,34.9,35.98,32.5428,33.61,16105,0
+SMTI.US,D,20231116,000000,33.42,34.04,32.47,33,13154,0
+SMTI.US,D,20231117,000000,33.31,33.31,32.772,33.09,8847,0
+SMTI.US,D,20231120,000000,33.22,33.22,31.595,31.81,7473,0
+SMTI.US,D,20231121,000000,31.36,31.55,30.5,30.5,4765,0
+SMTI.US,D,20231122,000000,32.47,32.47,30.89,32.42,10113,0
+SMTI.US,D,20231124,000000,31.995,33.01,31.9,32.81,9401,0
+SMTI.US,D,20231127,000000,32.6,33.3,31.03,31.03,25155,0
+SMTI.US,D,20231128,000000,31.2,33.21,31.2,31.7,7464,0
+SMTI.US,D,20231129,000000,33.31,33.31,31.895,32.31,3811,0
+SMTI.US,D,20231130,000000,32.805,33,31.794,32.4,18438,0
+SMTI.US,D,20231201,000000,33.11,33.11,31.76,32.21,12403,0
+SMTI.US,D,20231204,000000,32.895,33,32.15,32.48,8431,0
+SMTI.US,D,20231205,000000,31.8,33.37,31.8,33.2,8443,0
+SMTI.US,D,20231206,000000,33.2,33.6185,31.9919,32.93,15393,0
+SMTI.US,D,20231207,000000,33,35.75,33,35.25,11957,0
+SMTI.US,D,20231208,000000,35.08,36.8205,35.0101,35.56,15331,0
+SMTI.US,D,20231211,000000,35.6,37.31,35.45,36.74,12760,0
+SMTI.US,D,20231212,000000,36.99,36.99,34.55,35,14113,0
+SMTI.US,D,20231213,000000,35,39.49,35,39.49,20265,0
+SMTI.US,D,20231214,000000,39.99,39.99,37.5,38.3,12936,0
+SMTI.US,D,20231215,000000,38.62,38.635,36.37,37.49,41386,0
+SMTI.US,D,20231218,000000,37,38.4677,36.89,37.61,6045,0
+SMTI.US,D,20231219,000000,37.955,39.8,37.72,38.9,16437,0
+SMTI.US,D,20231220,000000,39.9999,39.9999,38.52,39.4,11222,0
+SMTI.US,D,20231221,000000,39.35,39.63,37.89,39.1,13225,0
+SMTI.US,D,20231222,000000,39,39.1,37.5401,38.27,11424,0
+SMTI.US,D,20231226,000000,37.8,41,36.9101,40.11,15456,0
+SMTI.US,D,20231227,000000,40,41.3622,39.02,41.29,12914,0
+SMTI.US,D,20231228,000000,39.407,42.43,39.2351,41.6,34809,0
+SMTI.US,D,20231229,000000,41.76,42.2039,41.1,41.1,12206,0
+SMTI.US,D,20240102,000000,40.475,41.96,40.475,40.94,7838,0
+SMTI.US,D,20240103,000000,41.26,43.2544,38.76,38.86,18138,0
+SMTI.US,D,20240104,000000,38.95,39.52,37.6,38.84,27040,0
+SMTI.US,D,20240105,000000,38.22,40.875,38.22,40.08,20150,0
+SMTI.US,D,20240108,000000,40,41.9,39.875,40.79,10411,0
+SMTI.US,D,20240109,000000,40.04,41.6,39.53,39.53,12101,0
+SMTI.US,D,20240110,000000,39.86,39.86,39.3,39.51,5270,0
+SMTI.US,D,20240111,000000,38.65,38.97,38.65,38.75,4415,0
+SMTI.US,D,20240112,000000,39.46,39.9999,38.83,38.83,5750,0
+SMTI.US,D,20240116,000000,39.35,40,37.98,37.98,7205,0
+SMTI.US,D,20240117,000000,37.54,37.7742,37.2,37.75,7330,0
+SMTI.US,D,20240118,000000,37.5,37.5,36.81,36.91,10976,0
+SMTI.US,D,20240119,000000,37,37,35,36.89,19508,0
+SMTI.US,D,20240122,000000,36.6,37,35.06,35.31,25298,0
+SMTI.US,D,20240123,000000,35.11,35.5642,34.97,35.11,11187,0
+SMTI.US,D,20240124,000000,35.77,36,34.5201,35,11256,0
+SMTI.US,D,20240125,000000,35.04,36,35,35.01,13020,0
+SMTI.US,D,20240126,000000,35,35.845,34.55,34.84,12619,0
+SMTI.US,D,20240129,000000,35,37.06,35,37.06,25302,0
+SMTI.US,D,20240130,000000,35.795,35.795,35.74,35.74,2425,0
+SMTI.US,D,20240131,000000,35.93,36,33.8,33.8,19120,0
+SMTI.US,D,20240201,000000,34.11,35,33.185,33.72,40055,0
+SMTI.US,D,20240202,000000,33.52,35,33.52,34.3,17369,0
+SMTI.US,D,20240205,000000,34.3,35.5,34.3,34.97,11874,0
+SMTI.US,D,20240206,000000,36.26,37.59,36.06,36.6,8304,0
+SMTI.US,D,20240207,000000,38,38.99,37.4127,38.63,6775,0
+SMTI.US,D,20240208,000000,39.9111,40.5099,39.6535,40.2,8865,0
+SMTI.US,D,20240209,000000,40.04,40.04,37.5104,39.48,7417,0
+SMTI.US,D,20240212,000000,40.02,40.75,37.01,37.92,19187,0
+SMTI.US,D,20240213,000000,37.06,37.07,35.01,35.12,18071,0
+SMTI.US,D,20240214,000000,35.27,38.385,35.27,38.15,10599,0
+SMTI.US,D,20240215,000000,38.37,40.16,37.315,40.02,13691,0
+SMTI.US,D,20240216,000000,39.51,40.51,39.01,39.01,7034,0
+SMTI.US,D,20240220,000000,38.5,39.31,37.5,37.7,16811,0
+SMTI.US,D,20240221,000000,37.98,38.4,36.98,37.55,4705,0
+SMTI.US,D,20240222,000000,37.4,38,36.56,37.97,9806,0
+SMTI.US,D,20240223,000000,38.15,38.7801,37.3,37.97,8147,0
+SMTI.US,D,20240226,000000,38.58,38.58,35,36.88,19396,0
+SMTI.US,D,20240227,000000,36.14,38.49,36.14,38.49,13468,0
+SMTI.US,D,20240228,000000,38,38,37.61,37.61,2618,0
+SMTI.US,D,20240229,000000,38.41,38.685,37.66,38.04,5015,0
+SMTI.US,D,20240301,000000,38,38.985,38,38.96,2899,0
+SMTI.US,D,20240304,000000,38.45,39.1414,37.94,38.49,16993,0
+SMTI.US,D,20240305,000000,39.9799,39.9799,37,37.17,27240,0
+SMTI.US,D,20240306,000000,37.5,37.5,36.5,36.79,28059,0
+SMTI.US,D,20240307,000000,36.78,38.05,36.495,36.83,28028,0
+SMTI.US,D,20240308,000000,37.505,37.8983,36.41,36.52,6146,0
+SMTI.US,D,20240311,000000,36.22,37.2964,36.22,36.5,9655,0
+SMTI.US,D,20240312,000000,37,37.58,36.7782,36.85,11255,0
+SMTI.US,D,20240313,000000,37.25,37.62,37.25,37.3,7843,0
+SMTI.US,D,20240314,000000,36.75,37.005,36.36,36.36,10980,0
+SMTI.US,D,20240315,000000,36.22,37.29,36.22,37,18645,0
+SMTI.US,D,20240318,000000,37.38,37.4143,36.27,36.41,10573,0
+SMTI.US,D,20240319,000000,36.9999,37.8399,36.88,37.24,12742,0
+SMTI.US,D,20240320,000000,37.58,37.85,37.06,37.69,10964,0
+SMTI.US,D,20240321,000000,37.3,37.9999,37.24,37.72,10382,0
+SMTI.US,D,20240322,000000,38.05,38.09,37.22,37.41,5370,0
+SMTI.US,D,20240325,000000,36.68,37.425,35.58,36.25,26663,0
+SMTI.US,D,20240326,000000,36.75,37.35,36.5,36.75,17244,0
+SMTI.US,D,20240327,000000,35.95,37.348,35.73,37.3,13385,0
+SMTI.US,D,20240328,000000,37,37.25,36.57,37,7868,0
+SMTI.US,D,20240401,000000,36.06,36.98,36.06,36.45,3382,0
+SMTI.US,D,20240402,000000,35.894,36.04,34.7893,35.21,15027,0
+SMTI.US,D,20240403,000000,35,35.279,34.51,34.83,21224,0
+SMTI.US,D,20240404,000000,35.5,35.895,34.19,34.19,9801,0
+SMTI.US,D,20240405,000000,34.04,34.29,33.89,33.93,14418,0
+SMTI.US,D,20240408,000000,34,35.37,33.8,34,28154,0
+SMTI.US,D,20240409,000000,34,34,32.85,33.41,22378,0
+SMTI.US,D,20240410,000000,33.06,33.4,32.435,33.01,8799,0
+SMTI.US,D,20240411,000000,33.119,33.17,32.6,32.95,13970,0
+SMTI.US,D,20240412,000000,32.9,33.74,32.9,33.52,11923,0
+SMTI.US,D,20240415,000000,33.47,33.47,32.05,32.25,9082,0
+SMTI.US,D,20240416,000000,32.1,32.6399,31.0574,31.65,11229,0
+SMTI.US,D,20240417,000000,32.55,32.6399,31.53,31.6,9594,0
+SMTI.US,D,20240418,000000,31.51,35,31.51,34.01,24249,0
+SMTI.US,D,20240419,000000,33.29,34.67,32.72,32.82,9206,0
+SMTI.US,D,20240422,000000,33.99,33.99,31.77,32.9,12037,0
+SMTI.US,D,20240423,000000,32.9,33.65,32.035,32.6,11772,0
+SMTI.US,D,20240424,000000,32.855,33.145,32.5,32.5,5324,0
+SMTI.US,D,20240425,000000,31.53,32.82,31.53,32.21,14276,0
+SMTI.US,D,20240426,000000,32.82,32.82,32,32.35,7803,0
+SMTI.US,D,20240429,000000,33.74,33.74,31.8798,32.43,8275,0
+SMTI.US,D,20240430,000000,31.8649,32.48,31.1001,31.84,19514,0
+SMTI.US,D,20240501,000000,31.5353,32.19,31.18,31.23,7399,0
+SMTI.US,D,20240502,000000,32.065,32.065,31.01,31.01,8075,0
+SMTI.US,D,20240503,000000,31.8345,33.8276,31,32.44,25214,0
+SMTI.US,D,20240506,000000,32.3,33.41,31.96,32.56,6863,0
+SMTI.US,D,20240507,000000,33,34,32.51,33.5,10667,0
+SMTI.US,D,20240508,000000,33.27,33.7199,32.6,32.86,8829,0
+SMTI.US,D,20240509,000000,33.365,33.495,33.08,33.12,3996,0
+SMTI.US,D,20240510,000000,32.74,33.745,31.42,31.42,15126,0
+SMTI.US,D,20240513,000000,31.45,31.75,28.815,29.28,35927,0
+SMTI.US,D,20240514,000000,28.79,30.99,27.875,29.86,44662,0
+SMTI.US,D,20240515,000000,29.88,34.295,29.57,34.06,31362,0
+SMTI.US,D,20240516,000000,30.88,34,30.88,31.7,15147,0
+SMTI.US,D,20240517,000000,31.99,32.345,30.0001,30.51,17482,0
+SMTI.US,D,20240520,000000,31.28,32.93,30.7941,32.53,12948,0
+SMTI.US,D,20240521,000000,31.3632,31.7143,31.3489,31.51,6321,0
+SMTI.US,D,20240522,000000,31.86,32.39,30,30.28,15276,0
+SMTI.US,D,20240523,000000,31.485,31.485,28.6162,28.8,36223,0
+SMTI.US,D,20240524,000000,29.19,31.4999,29.19,31,23444,0
+SMTI.US,D,20240528,000000,30.6206,32.175,30.2101,30.53,11958,0
+SMTI.US,D,20240529,000000,29.6,31.45,29.6,30.7,23648,0
+SMTI.US,D,20240530,000000,31.5,31.5,29.725,30.19,26336,0
+SMTI.US,D,20240531,000000,29.89,30.63,29.5,29.7,9259,0
+SMTI.US,D,20240603,000000,30.01,30.47,28.55,28.55,31242,0
+SMTI.US,D,20240604,000000,28.5,29.5499,28.3,28.3,27460,0
+SMTI.US,D,20240605,000000,28.61,29.4899,27.41,27.85,19212,0
+SMTI.US,D,20240606,000000,27.7,30.6099,27.7,29.21,33640,0
+SMTI.US,D,20240607,000000,29.07,30.8,29.07,30.06,11107,0
+SMTI.US,D,20240610,000000,30.36,32.96,29.6,32.69,34633,0
+SMTI.US,D,20240611,000000,32.65,32.97,30.8,30.99,20303,0
+SMTI.US,D,20240612,000000,32.33,32.71,31.14,31.27,14478,0
+SMTI.US,D,20240613,000000,31.6966,31.75,30.25,30.55,8889,0
+SMTI.US,D,20240614,000000,30.55,31.06,29.85,30.08,12192,0
+SMTI.US,D,20240617,000000,30.73,30.73,28.92,29.02,25065,0
+SMTI.US,D,20240618,000000,28.61,30.03,27.6347,29.65,21796,0
+SMTI.US,D,20240620,000000,29.6201,29.6201,28.17,28.7,30063,0
+SMTI.US,D,20240621,000000,28.29,29.36,27.81,27.97,33031,0
+SMTI.US,D,20240624,000000,28.4575,29.49,28,28.97,28496,0
+SMTI.US,D,20240625,000000,28.5,29.101,27.5,28.18,23456,0
+SMTI.US,D,20240626,000000,28.01,28.4,27.665,28.01,10767,0
+SMTI.US,D,20240627,000000,28.07,29.09,27.84,29.09,9242,0
+SMTI.US,D,20240628,000000,28.465,28.8285,27.7,28.22,50934,0
+SMTI.US,D,20240701,000000,27.86,28.22,26.6,26.95,28692,0
+SMTI.US,D,20240702,000000,26.95,28,26.76,27.7,33503,0
+SMTI.US,D,20240703,000000,28.33,28.33,27.135,27.62,4272,0
+SMTI.US,D,20240705,000000,27.55,27.96,26.25,26.86,30149,0
+SMTI.US,D,20240708,000000,27.7858,28.11,26.995,27.79,11038,0
+SMTI.US,D,20240709,000000,28.04,28.36,27.16,27.3,11344,0
+SMTI.US,D,20240710,000000,27.73,28.48,27.195,27.67,17032,0
+SMTI.US,D,20240711,000000,27.89,29.02,27.7,28.8,38635,0
+SMTI.US,D,20240712,000000,28.83,29.45,28.42,28.88,25250,0
+SMTI.US,D,20240715,000000,28.98,29.98,28.35,29.66,19929,0
+SMTI.US,D,20240716,000000,29.99,31.83,29.2,31.83,54010,0
+SMTI.US,D,20240717,000000,31.49,31.49,29.81,30.1,20256,0
+SMTI.US,D,20240718,000000,29.98,30.925,29.1,29.1,33176,0
+SMTI.US,D,20240719,000000,29.28,30.15,28.99,30.15,20229,0
+SMTI.US,D,20240722,000000,30.29,31.9899,29.94,31.3,8238,0
+SMTI.US,D,20240723,000000,30.74,32,30.235,31.7,19369,0
+SMTI.US,D,20240724,000000,30.95,32.73,30.725,31.2,14227,0
+SMTI.US,D,20240725,000000,31.15,32.19,30.38,32.19,21293,0
+SMTI.US,D,20240726,000000,32.4,32.73,31.75,32.68,11870,0
+SMTI.US,D,20240729,000000,32.75,32.75,30.69,30.9,9196,0
+SMTI.US,D,20240730,000000,30.88,30.88,28.57,29.84,20259,0
+SMTI.US,D,20240731,000000,29.86,32.1,29.1701,31.89,13868,0
+SMTI.US,D,20240801,000000,31.21,32.25,29,29.96,22042,0
+SMTI.US,D,20240802,000000,28.78,29.95,28.39,28.7,15004,0
+SMTI.US,D,20240805,000000,28.22,28.22,26,26.93,51320,0
+SMTI.US,D,20240806,000000,27.01,28.4499,26.52,27.74,20282,0
+SMTI.US,D,20240807,000000,27.75,27.95,26.3,27.08,17368,0
+SMTI.US,D,20240808,000000,27.515,28.49,27.29,27.9,5195,0
+SMTI.US,D,20240809,000000,28.17,28.17,27.23,27.88,15322,0
+SMTI.US,D,20240812,000000,28.28,28.5,27.1,27.83,16250,0
+SMTI.US,D,20240813,000000,28.25,32.63,28.25,32.04,34588,0
+SMTI.US,D,20240814,000000,32,33.4,31.245,32.72,23348,0
+SMTI.US,D,20240815,000000,33.25,33.33,31.95,33.01,25062,0
+SMTI.US,D,20240816,000000,33.01,33.96,32.43,32.43,29798,0
+SMTI.US,D,20240819,000000,32.99,33,31.9585,32.74,25141,0
+SMTI.US,D,20240820,000000,32.25,32.9314,31.31,32.25,32038,0
+SMTI.US,D,20240821,000000,32.68,34,32.045,33.96,23397,0
+SMTI.US,D,20240822,000000,34,34,32.55,32.97,5998,0
+SMTI.US,D,20240823,000000,33.195,35.4999,32.5,34.79,37061,0
+SMTI.US,D,20240826,000000,35,35,32.97,33.97,21175,0
+SMTI.US,D,20240827,000000,34.8,34.8,33.31,33.81,28739,0
+SMTI.US,D,20240828,000000,34.5,36.42,34.1119,34.15,34160,0
+SMTI.US,D,20240829,000000,34.985,36.29,34.495,35.51,17036,0
+SMTI.US,D,20240830,000000,35.06,36.5,35.06,35.89,12005,0
+SMTI.US,D,20240903,000000,35.14,36,33.6,34.48,14327,0
+SMTI.US,D,20240904,000000,34.303,35.12,33.595,34.59,19767,0
+SMTI.US,D,20240905,000000,35.18,35.515,33.8135,35.04,18788,0
+SMTI.US,D,20240906,000000,34.56,35.5,33,33.4,12120,0
+SMTI.US,D,20240909,000000,33.17,35.25,33.17,35.01,27497,0
+SMTI.US,D,20240910,000000,33.37,34.9,33.15,33.33,10791,0
+SMTI.US,D,20240911,000000,33.01,33.827898,32.29,33.51,17561,0
+SMTI.US,D,20240912,000000,35.5,35.5,33.281,34.68,21100,0
+SMTI.US,D,20240913,000000,34.22,35,33.1724,34.48,29618,0
+SMTI.US,D,20240916,000000,34.015,34.095,32.7901,33.56,33531,0
+SMTI.US,D,20240917,000000,33.55,33.55,31.635,32.65,44089,0
+SMTI.US,D,20240918,000000,32.5,33.11,31.11,31.11,44721,0
+SMTI.US,D,20240919,000000,31.86,33.3,31.75,33.3,16152,0
+SMTI.US,D,20240920,000000,33.35,33.9799,31.97,32.11,29874,0
+SMTI.US,D,20240923,000000,32.09,32.34,30.25,30.49,20896,0
+SMTI.US,D,20240924,000000,31.3799,31.875,29.2701,29.48,24112,0
+SMTI.US,D,20240925,000000,30.3,30.6,28.7,29.02,9724,0
+SMTI.US,D,20240926,000000,29.85,30.46,28.69,29,55127,0
+SMTI.US,D,20240927,000000,29.29,30.6663,29.29,30.15,20080,0
+SMTI.US,D,20240930,000000,30.2962,30.5729,29.51,30.24,24712,0
+SMTI.US,D,20241001,000000,30.35,30.97,28.43,29,25395,0
+SMTI.US,D,20241002,000000,28.99,30.69,28.355,29.78,50207,0
+SMTI.US,D,20241003,000000,29.28,31.73,29.28,29.8,38970,0
+SMTI.US,D,20241004,000000,30,30.515,29.37,29.37,34513,0
+SMTI.US,D,20241007,000000,29.4,30,28.3,29.59,46547,0
+SMTI.US,D,20241008,000000,30.69,31.119946,30.53,30.96,11855,0
+SMTI.US,D,20241009,000000,31.24,32.51,31.24,32.08,21628,0
+SMTI.US,D,20241010,000000,30.29,32,30.29,31.14,19385,0
+SMTI.US,D,20241011,000000,31.68,32.95,31.32,32.95,8193,0
+SMTI.US,D,20241014,000000,32.23,32.5,31.87,31.87,5309,0
+SMTI.US,D,20241015,000000,31.8,32.44,31.21,32.14,38020,0
+SMTI.US,D,20241016,000000,32.31,32.75,30.78,31.3,35122,0
+SMTI.US,D,20241017,000000,31.53,31.7,30.99,30.99,15522,0
+SMTI.US,D,20241018,000000,31.15,33.32,31.08,33.29,17024,0
+SMTI.US,D,20241021,000000,33.3,34.09,33,33.47,9122,0
+SMTI.US,D,20241022,000000,33.5,34.9999,33.31,33.77,21471,0
+SMTI.US,D,20241023,000000,33.4,34.7899,32.37,32.46,22128,0
+SMTI.US,D,20241024,000000,32.01,32.5,31.1,31.55,58438,0
+SMTI.US,D,20241025,000000,32,32.23,31.15,31.7,23560,0
+SMTI.US,D,20241028,000000,31.89,33.4265,31.89,32.86,29845,0
+SMTI.US,D,20241029,000000,32.61,33.3101,31.78,32.4,16027,0
+SMTI.US,D,20241030,000000,32.65,33.63,32.5,32.75,20769,0
+SMTI.US,D,20241031,000000,32.51,33.19,31.5,33,56807,0
+SMTI.US,D,20241101,000000,33.14,33.63,32.0001,33.51,15305,0
+SMTI.US,D,20241104,000000,33.71,34.03,32.96,33.45,10304,0
+SMTI.US,D,20241105,000000,33.5,33.9,32.91,33.75,21851,0
+SMTI.US,D,20241106,000000,35.1,35.8,34.75,35.17,57698,0
+SMTI.US,D,20241107,000000,35.2,35.5,33.91,33.91,11871,0
+SMTI.US,D,20241108,000000,33.64,35.24,33.515,35.24,26155,0
+SMTI.US,D,20241111,000000,35.49,35.4999,33.775,35,39790,0
+SMTI.US,D,20241112,000000,34.55,34.91,32.66,34.6,25528,0
+SMTI.US,D,20241113,000000,35.5,39.08,35.25,37.22,65831,0
+SMTI.US,D,20241114,000000,37.45,38.44,35.36,36,17131,0
+SMTI.US,D,20241115,000000,36.48,37.33,34.51,34.65,15501,0
+SMTI.US,D,20241118,000000,34.61,35.75,34.42,35.37,15042,0
+SMTI.US,D,20241119,000000,33.5,37.76,33.5,36.95,49173,0
+SMTI.US,D,20241120,000000,38.22,38.22,36.38,37.28,62091,0
+SMTI.US,D,20241121,000000,37.91,37.91,36.9,37.32,20024,0
+SMTI.US,D,20241122,000000,38.01,38.53,37.285,37.7,45868,0
+SMTI.US,D,20241125,000000,37.72,38.75,36.78,37.7,76928,0
+SMTI.US,D,20241126,000000,37.8,38.21,36.55,37.01,32561,0
+SMTI.US,D,20241127,000000,37.32,37.32,36.1,36.56,30188,0
+SMTI.US,D,20241129,000000,37.088,37.105,35.56,36.34,16357,0
+SMTI.US,D,20241202,000000,36.55,37.22,35.6,36.19,28100,0
+SMTI.US,D,20241203,000000,36.36,37.6,35.7,36.36,24395,0
+SMTI.US,D,20241204,000000,37.06,37.06,35,35.94,34584,0
+SMTI.US,D,20241205,000000,35.89,36.93,34.5,35.33,56226,0
+SMTI.US,D,20241206,000000,35.67,36.8463,34.6227,36.64,19306,0
+SMTI.US,D,20241209,000000,37.26,37.5,35.13,35.98,52917,0
+SMTI.US,D,20241210,000000,36.14,37.08,35.3373,36.62,25688,0
+SMTI.US,D,20241211,000000,36.66,37.44,35.66,35.91,29697,0
+SMTI.US,D,20241212,000000,35.7,36.61,35.2,35.86,24324,0
+SMTI.US,D,20241213,000000,35.8,35.8,34.41,34.65,20164,0
+SMTI.US,D,20241216,000000,34.27,35.19,33.5,33.83,33764,0
+SMTI.US,D,20241217,000000,33.83,33.99,33.08,33.99,22977,0
+SMTI.US,D,20241218,000000,34.22,34.22,31.44,31.79,35702,0
+SMTI.US,D,20241219,000000,32.17,32.4184,31.13,31.59,32716,0
+SMTI.US,D,20241220,000000,31.21,33.87,31.21,33.68,84708,0
+SMTI.US,D,20241223,000000,34.6,35.0776,31.8169,34.11,32259,0
+SMTI.US,D,20241224,000000,34.48,35.025,34.48,34.94,6594,0
+SMTI.US,D,20241226,000000,34.61,35.13,33.3878,34.2,39487,0
+SMTI.US,D,20241227,000000,34.35,34.35,32.72,33.5,28815,0
+SMTI.US,D,20241230,000000,33.3,33.43,32.04,33.19,24150,0
+SMTI.US,D,20241231,000000,33.33,33.71,32.61,33.2,25330,0
+SMTI.US,D,20250102,000000,33.31,33.75,32.6,33.1,14531,0
+SMTI.US,D,20250103,000000,33.1,33.615,32.9,33.5,11685,0
+SMTI.US,D,20250106,000000,33.44,34.9999,33.44,33.81,19135,0
+SMTI.US,D,20250107,000000,33.45,33.45,32.35,32.42,22704,0
+SMTI.US,D,20250108,000000,32.68,33.08,31.33,32.64,20319,0
+SMTI.US,D,20250110,000000,32.64,32.9007,31.54,32.23,48550,0
+SMTI.US,D,20250113,000000,32.23,32.75,31.6,32.46,20847,0
+SMTI.US,D,20250114,000000,32.5,32.81,31.85,32.47,21060,0
+SMTI.US,D,20250115,000000,32.77,33.5947,32,32.97,41861,0
+SMTI.US,D,20250116,000000,33,33.2091,31.9867,32.71,21272,0
+SMTI.US,D,20250117,000000,32.8,33.035,32.4,32.64,25547,0
+SMTI.US,D,20250121,000000,32.71,34.01,32.0601,34,49578,0
+SMTI.US,D,20250122,000000,37,38.68,35,37.72,108212,0
+SMTI.US,D,20250123,000000,38.04,38.25,36.708,38.12,32994,0
+SMTI.US,D,20250124,000000,38.25,38.25,37.12,37.12,21183,0
+SMTI.US,D,20250127,000000,36.68,37.23,36.11,36.69,23600,0
+SMTI.US,D,20250128,000000,37.545,37.63,36.76,37.63,11498,0
+SMTI.US,D,20250129,000000,37.9124,37.9124,35.64,36.31,17593,0
+SMTI.US,D,20250130,000000,36.84,37.4999,35.5,36.84,20772,0
+SMTI.US,D,20250131,000000,37.1,37.36,35.7301,36.33,37133,0
+SMTI.US,D,20250203,000000,35.08,36.015,35,35.57,22825,0
+SMTI.US,D,20250204,000000,35.63,36.24,35,35.48,9519,0
+SMTI.US,D,20250205,000000,35.48,36.55,35.48,36.47,9168,0
+SMTI.US,D,20250206,000000,36.6,36.6,35.08,35.4,12334,0
+SMTI.US,D,20250207,000000,35.13,36.445,33.76,34.75,17963,0
+SMTI.US,D,20250210,000000,34.8,35.3299,34.525,34.9,8564,0
+SMTI.US,D,20250211,000000,34.6,35.11,34.28,34.51,9585,0
+SMTI.US,D,20250212,000000,34.07,34.8,34.07,34.51,9975,0
+SMTI.US,D,20250213,000000,34.75,35.68,33.5,35.25,12919,0
+SMTI.US,D,20250214,000000,35.7,35.7584,35.01,35.02,7423,0
+SMTI.US,D,20250218,000000,35,35.5821,34.9543,35.1,9310,0
+SMTI.US,D,20250219,000000,35.3,35.47,34.9973,35.31,7286,0
+SMTI.US,D,20250220,000000,35.31,35.8999,34.54,35.31,11782,0
+SMTI.US,D,20250221,000000,35.56,35.56,33.69,33.69,16508,0
+SMTI.US,D,20250224,000000,33.9,35.916,32.975,35.39,32827,0
+SMTI.US,D,20250225,000000,35.99,35.99,33.62,34.84,50928,0
+SMTI.US,D,20250226,000000,35.1,36.3098,35,35.6,9277,0
+SMTI.US,D,20250227,000000,35.11,35.52,34.35,34.35,12944,0
+SMTI.US,D,20250228,000000,34.58,35,33.98,34.69,28086,0
+SMTI.US,D,20250303,000000,34.9,35.2097,32.5501,32.82,33183,0
+SMTI.US,D,20250304,000000,32.78,32.9999,31.89,31.89,43198,0
+SMTI.US,D,20250305,000000,32,33.3265,32,32.98,15670,0
+SMTI.US,D,20250306,000000,32.4,33.3194,31.8,32.18,16769,0
+SMTI.US,D,20250307,000000,32.1,33.01,31.4,33.01,41053,0
+SMTI.US,D,20250310,000000,32.3,32.65,30.63,31.42,30963,0
+SMTI.US,D,20250311,000000,32.62,32.75,30.8,31.97,17737,0
+SMTI.US,D,20250312,000000,32,32.9,31.72,31.9,16406,0
+SMTI.US,D,20250313,000000,31.61,32.06,30.8057,31.05,27194,0
+SMTI.US,D,20250314,000000,31.78,32.96,31.78,32.39,16873,0
+SMTI.US,D,20250317,000000,32.49,33.2599,32.49,32.9,11331,0
+SMTI.US,D,20250318,000000,32.8465,33.64,32.51,33.64,12356,0
+SMTI.US,D,20250319,000000,33.68,34.75,33.4702,34.65,14839,0
+SMTI.US,D,20250320,000000,34.4,34.92,33.94,33.94,15257,0
+SMTI.US,D,20250321,000000,33.37,34,32.589,33.6,27114,0
+SMTI.US,D,20250324,000000,33.96,35.69,33.96,35.69,10761,0
+SMTI.US,D,20250325,000000,33.26,33.26,30.25,31.2,68912,0
+SMTI.US,D,20250326,000000,31.6,31.97,28.895,29.63,36482,0
+SMTI.US,D,20250327,000000,29.67,31.22,29.6301,31.22,22816,0
+SMTI.US,D,20250328,000000,30.88,31.15,29.7,30.19,17105,0
+SMTI.US,D,20250331,000000,29.7,31,29.63,30.87,27499,0
+SMTI.US,D,20250401,000000,30.74,31.16,29.63,30.37,24201,0
+SMTI.US,D,20250402,000000,29.82,30.475,29.1022,30.07,25453,0
+SMTI.US,D,20250403,000000,29,30.69,28.1401,29.4,59432,0
+SMTI.US,D,20250404,000000,29.02,29.69,27.15,27.79,93933,0
+SMTI.US,D,20250407,000000,26.2,28.175,25.9,27.55,61792,0
+SMTI.US,D,20250408,000000,28.84,29,26.81,27.02,28554,0
+SMTI.US,D,20250409,000000,27.08,29.24,25.86,29.2,102511,0
+SMTI.US,D,20250410,000000,28.54,29.68,27.22,28.85,29354,0
+SMTI.US,D,20250411,000000,28.5,29.5015,27.7301,29.05,22609,0
+SMTI.US,D,20250414,000000,29.34,30.37,28.49,29.96,29644,0
+SMTI.US,D,20250415,000000,30.1,30.2,29.38,29.38,10326,0
+SMTI.US,D,20250416,000000,29.54,29.92,27.36,28.69,34802,0
+SMTI.US,D,20250417,000000,28.67,29.48,28.2,29.43,39052,0
+SMTI.US,D,20250421,000000,29.36,29.36,28.17,28.66,9860,0
+SMTI.US,D,20250422,000000,29.5,30.12,29.19,30.12,6494,0
+SMTI.US,D,20250423,000000,30.3,31,30.11,30.22,16781,0
+SMTI.US,D,20250424,000000,30.53,31.99,30.45,31.99,16047,0
+SMTI.US,D,20250425,000000,31.55,32.245,30.9901,31.72,20366,0
+SMTI.US,D,20250428,000000,32,32,31,31.64,9231,0
+SMTI.US,D,20250429,000000,31.49,32.41,31.14,32.14,9113,0
+SMTI.US,D,20250430,000000,31,32.1,31,31.94,8133,0
+SMTI.US,D,20250501,000000,31.94,32.5,31.6,32.24,38036,0
+SMTI.US,D,20250502,000000,32.55,33.1439,32,32.89,21910,0
+SMTI.US,D,20250505,000000,32.49,32.9,32.27,32.36,13331,0
+SMTI.US,D,20250506,000000,32.1,32.29,30.5361,31.85,18377,0
+SMTI.US,D,20250507,000000,31.9,31.9,31.27,31.84,15568,0
+SMTI.US,D,20250508,000000,32,32.78,31.975,32.4,37306,0
+SMTI.US,D,20250509,000000,32.4,32.5,32.01,32.35,20283,0
+SMTI.US,D,20250512,000000,33.5,34.69,33.38,34.37,73885,0
+SMTI.US,D,20250513,000000,34.63,35.55,34.1032,35.1,23819,0
+SMTI.US,D,20250514,000000,33.71,33.71,31.3,31.3,35451,0
+SMTI.US,D,20250515,000000,31.96,32.02,27.91,30.88,80323,0
+SMTI.US,D,20250516,000000,30.99,31.51,30.98,31.5,16421,0
+SMTI.US,D,20250519,000000,31,31.225,31,31.18,13777,0
+SMTI.US,D,20250520,000000,30.81,31.26,30.51,31.04,16978,0
+SMTI.US,D,20250521,000000,31.04,31.11,30.5,31.02,18222,0
+SMTI.US,D,20250522,000000,30.765,31.21,30.0391,30.99,15137,0
+SMTI.US,D,20250523,000000,30.51,30.79,30.0001,30.39,27384,0
+SMTI.US,D,20250527,000000,30.5,31,30.3604,30.78,12170,0
+SMTI.US,D,20250528,000000,30.6,30.955,28.89,28.89,65205,0
+SMTI.US,D,20250529,000000,29.16,29.95,29.05,29.31,16344,0
+SMTI.US,D,20250530,000000,29.01,29.56,28.18,29,71597,0
+SMTI.US,D,20250602,000000,29.32,29.82,28.64,29.09,50533,0
+SMTI.US,D,20250603,000000,29.09,29.765,28.6801,29.17,43912,0
+SMTI.US,D,20250604,000000,29.17,29.72,28.5,29.3,39888,0
+SMTI.US,D,20250605,000000,29.3,29.535,28.75,28.88,33970,0
+SMTI.US,D,20250606,000000,29.44,29.9999,28.8901,29.49,29904,0
+SMTI.US,D,20250609,000000,29.42,29.42,28.8066,29.07,30146,0
+SMTI.US,D,20250610,000000,29.36,29.92,29.22,29.8,17961,0
+SMTI.US,D,20250611,000000,29.91,29.94,28.735,28.94,20393,0
+SMTI.US,D,20250612,000000,28.76,29.65,28.51,28.69,29249,0
+SMTI.US,D,20250613,000000,28.51,29.85,27.6,28.81,55067,0
+SMTI.US,D,20250616,000000,29.8,30.36,28.5,28.67,27469,0
+SMTI.US,D,20250617,000000,28.69,29,27.6,27.82,51711,0
+SMTI.US,D,20250618,000000,28,28.2035,27.52,27.62,28818,0
+SMTI.US,D,20250620,000000,27.89,28.08,27.02,27.28,74716,0
+SMTI.US,D,20250623,000000,27.27,28.3059,26.84,27.82,26858,0
+SMTI.US,D,20250624,000000,27.99,28.48,27.55,28.47,34072,0
+SMTI.US,D,20250625,000000,28.49,28.499,27.8062,28.07,30824,0
+SMTI.US,D,20250626,000000,28.35,28.4899,27.8001,28.36,19072,0
+SMTI.US,D,20250627,000000,28.45,28.61,28,28.41,104756,0
+SMTI.US,D,20250630,000000,28.62,29.0219,28.22,28.39,24728,0
+SMTI.US,D,20250701,000000,28.17,29.315,28.0001,28.81,95852,0
+SMTI.US,D,20250702,000000,28.96,30.588,28.4,29.94,85319,0
+SMTI.US,D,20250703,000000,30.34,30.41,29.32,29.65,81071,0
+SMTI.US,D,20250707,000000,29.57,29.91,28.83,29.17,86646,0
+SMTI.US,D,20250708,000000,29.24,30.43,29.24,30.3,50012,0
+SMTI.US,D,20250709,000000,30.94,30.94,29.81,30.24,30663,0
+SMTI.US,D,20250710,000000,30.14,30.9296,29.8,30.67,56856,0
+SMTI.US,D,20250711,000000,30.35,30.49,29.06,29.06,41270,0
+SMTI.US,D,20250714,000000,28.92,29.37,28.7101,28.87,101843,0
+SMTI.US,D,20250715,000000,29.16,29.16,27,27.23,97164,0
+SMTI.US,D,20250716,000000,27.44,28.05,26.91,27.89,66919,0
+SMTI.US,D,20250717,000000,27.8,28.23,27.45,27.46,15980,0
+SMTI.US,D,20250718,000000,27.77,28.36,26.31,26.31,51694,0
+SMTI.US,D,20250721,000000,26.77,27.26,26.24,26.28,53751,0
+SMTI.US,D,20250722,000000,26.2,26.58,26,26.38,29837,0
+SMTI.US,D,20250723,000000,26.51,27.67,26.05,27.38,28910,0
+SMTI.US,D,20250724,000000,27.33,27.33,25.02,25.65,65054,0
+SMTI.US,D,20250725,000000,25.91,27,25.5,25.53,38421,0
+SMTI.US,D,20250728,000000,25.67,25.72,24.835,25.03,34379,0
+SMTI.US,D,20250729,000000,25.25,25.6863,24.76,25.02,49428,0
+SMTI.US,D,20250730,000000,25.28,25.765,24.78,25.09,47383,0
+SMTI.US,D,20250731,000000,24.81,25.6,24.16,24.17,41652,0
+SMTI.US,D,20250801,000000,24.14,24.31,23.53,24.16,51532,0
+SMTI.US,D,20250804,000000,24.31,25.0761,24.0055,24.76,46610,0
+SMTI.US,D,20250805,000000,24.76,24.76,24.03,24.52,16158,0
+SMTI.US,D,20250806,000000,24.52,24.875,24.1,24.55,48236,0
+SMTI.US,D,20250807,000000,24.67,25.35,24.1,24.36,29834,0
+SMTI.US,D,20250808,000000,24.35,25.61,24.35,24.8,37206,0
+SMTI.US,D,20250811,000000,25.04,27,24.99,26.86,45209,0
+SMTI.US,D,20250812,000000,27.1,27.76,25.8393,27.47,36354,0
+SMTI.US,D,20250813,000000,30.1,32,29,31.92,86628,0
+SMTI.US,D,20250814,000000,31.7,31.7,29.605,30.4,61051,0
+SMTI.US,D,20250815,000000,30.62,30.7562,29.3323,29.68,31940,0
+SMTI.US,D,20250818,000000,30.35,32.05,30.1,31.58,81409,0
+SMTI.US,D,20250819,000000,31.57,32.25,30.65,30.86,23831,0
+SMTI.US,D,20250820,000000,31.4,31.4,30,30.73,42612,0
+SMTI.US,D,20250821,000000,30.73,31.3,30.0001,30.52,36335,0
+SMTI.US,D,20250822,000000,31.02,34.5,31,33.95,93685,0
+SMTI.US,D,20250825,000000,33.64,33.64,32.78,32.93,21717,0
+SMTI.US,D,20250826,000000,33.9,33.905,32.93,33.65,33995,0
+SMTI.US,D,20250827,000000,33.7,34.095,33.625,33.94,13679,0
+SMTI.US,D,20250828,000000,33.88,34.0775,33.5401,33.73,14090,0
+SMTI.US,D,20250829,000000,33.62,33.72,33.15,33.66,17160,0
+SMTI.US,D,20250902,000000,33.44,34.71,33.0885,34.63,34711,0
+SMTI.US,D,20250903,000000,33.89,34.34,32.345,33.51,50788,0
+SMTI.US,D,20250904,000000,33.65,34.34,33.6,34.04,12772,0
+SMTI.US,D,20250905,000000,34.38,34.92,33.4547,33.57,11747,0
+SMTI.US,D,20250908,000000,33.97,35.95,33.08,35.75,29042,0
+SMTI.US,D,20250909,000000,35.85,35.85,33.8,34.39,14584,0
+SMTI.US,D,20250910,000000,34.26,34.26,33.545,33.755,7441,0
+SMTI.US,D,20250911,000000,34.135,35.49,34.135,35.28,13391,0
+SMTI.US,D,20250912,000000,35.03,35.03,33,33.96,29571,0
+SMTI.US,D,20250915,000000,33.93,35.7,33.93,35.01,26234,0
+SMTI.US,D,20250916,000000,35.0775,35.4416,34.7987,35.08,20864,0
+SMTI.US,D,20250917,000000,35.2,35.525,34,34.19,16819,0
+SMTI.US,D,20250918,000000,35.06,35.225,34.11,34.64,19926,0
+SMTI.US,D,20250919,000000,34.56,34.585,32.81,32.89,44737,0
+SMTI.US,D,20250922,000000,32.935,33.905,32.935,33.825,14471,0
+SMTI.US,D,20250923,000000,33.85,34.315121,32.92,33.1,12963,0
+SMTI.US,D,20250924,000000,33.24,33.665,32.045,32.57,24838,0
+SMTI.US,D,20250925,000000,32.57,33.3319,31.24,31.24,21769,0
+SMTI.US,D,20250926,000000,31.32,31.94,31.32,31.85,12260,0
+SMTI.US,D,20250929,000000,31.99,32.42,31.215,31.84,19526,0
+SMTI.US,D,20250930,000000,31.92,31.92,31.04,31.73,21845,0
+SMTI.US,D,20251001,000000,31.45,31.99,30.36,30.8,39074,0
+SMTI.US,D,20251002,000000,30.79,31,30.4171,30.88,12635,0
+SMTI.US,D,20251003,000000,31.75,31.9026,30.81,31.19,6988,0
+SMTI.US,D,20251006,000000,31.31,31.71,30.775,31.26,43726,0
+SMTI.US,D,20251007,000000,31.745,31.8,30.33,30.33,14131,0
+SMTI.US,D,20251008,000000,32.99,35,31.48,32.325,41227,0
+SMTI.US,D,20251009,000000,32.47,32.5,31.0401,31.605,13635,0
+SMTI.US,D,20251010,000000,31.75,31.75,29.68,29.86,42335,0
+SMTI.US,D,20251013,000000,30.66,31.12,29.83,30,23556,0
+SMTI.US,D,20251014,000000,29.51,30.41,29.4,29.96,20003,0
+SMTI.US,D,20251015,000000,30.35,30.35,29.5001,29.9,17618,0
+SMTI.US,D,20251016,000000,29.83,30.99,29.02,29.3,25128,0
+SMTI.US,D,20251017,000000,29,29.07,28,28.26,29379,0
+SMTI.US,D,20251020,000000,28.56,29.74,28.56,29.52,22883,0
+SMTI.US,D,20251021,000000,29.54,29.6,28.83,29.15,18026,0
+SMTI.US,D,20251022,000000,29.33,31.37,28.81,31.18,35058,0
+SMTI.US,D,20251023,000000,31.18,31.18,29.71,30.08,57549,0
+SMTI.US,D,20251024,000000,30.3,31.66,30.16,31.075,14930,0
+SMTI.US,D,20251027,000000,30.9,31,30.0082,30.495,13347,0
+SMTI.US,D,20251028,000000,30,30.77,30,30.35,9882,0
+SMTI.US,D,20251029,000000,30.94,31,28.9101,29.44,20844,0
+SMTI.US,D,20251030,000000,29.21,29.5,28.3,28.81,14566,0
+SMTI.US,D,20251031,000000,28.89,29.39,28.76,29.3,10208,0
+SMTI.US,D,20251103,000000,29.1,29.1516,28.7659,28.99,7124,0
+SMTI.US,D,20251104,000000,28.46,28.81,27.81,28.22,59692,0
+SMTI.US,D,20251105,000000,28.13,28.315,27.5,27.6,30586,0
+SMTI.US,D,20251106,000000,27.78,28.555,26.255,27.87,58222,0
+SMTI.US,D,20251107,000000,27.585,28,26.5,27.715,36738,0
+SMTI.US,D,20251110,000000,28,29.2,27.8401,28.16,26992,0
+SMTI.US,D,20251111,000000,28.14,28.34,27.56,28.04,21069,0
+SMTI.US,D,20251112,000000,26.8,26.8,20.7876,21.11,331552,0
+SMTI.US,D,20251113,000000,21,21.27,19.1,19.61,206287,0
+SMTI.US,D,20251114,000000,19.61,22.65,19.5189,21.54,108350,0
+SMTI.US,D,20251117,000000,21.29,21.53,20.96,21.07,67367,0
+SMTI.US,D,20251118,000000,20.89,21.279,20.36,20.9,32180,0
+SMTI.US,D,20251119,000000,20.82,21.035,19.06,19.06,65347,0
+SMTI.US,D,20251120,000000,19.46,20.125,18.9,19.14,58529,0
+SMTI.US,D,20251121,000000,19.06,20.12,19.06,19.48,51744,0
+SMTI.US,D,20251124,000000,19.73,20.655,19.55,19.7,37495,0
+SMTI.US,D,20251125,000000,19.7,20.875,19.3,20.37,54385,0
+SMTI.US,D,20251126,000000,20.22,21.138,20.2,20.76,30699,0
+SMTI.US,D,20251128,000000,20.97,21.1,20.35,20.92,22798,0
+SMTI.US,D,20251201,000000,20.62,21.005,20.13,20.33,33792,0
+SMTI.US,D,20251202,000000,20.37,21,20.1,20.2,44223,0
+SMTI.US,D,20251203,000000,20.06,21.54,20.06,21.07,54403,0
+SMTI.US,D,20251204,000000,20.93,22.09,20.84,21.8,71246,0
+SMTI.US,D,20251205,000000,21.9,22.1,21.4,21.69,43155,0
+SMTI.US,D,20251208,000000,21.96,22.55,21.75,21.76,26671,0
+SMTI.US,D,20251209,000000,22.69,24.4136,22.69,23.63,49320,0
+SMTI.US,D,20251210,000000,23.7,24.9575,23.4786,24.4,81791,0
+SMTI.US,D,20251211,000000,24.54,24.55,23.71,24.1,26601,0
+SMTI.US,D,20251212,000000,24.55,27,24.25,25.91,80333,0
+SMTI.US,D,20251215,000000,26.1,26.39,24.625,24.7,36886,0
+SMTI.US,D,20251216,000000,24.63,26.255,24.63,25.2,64004,0
+SMTI.US,D,20251217,000000,24.96,25.46,24.3,24.44,32711,0
+SMTI.US,D,20251218,000000,24.66,24.85,24.13,24.14,39228,0
+SMTI.US,D,20251219,000000,24.16,24.575,24,24.21,50209,0
+SMTI.US,D,20251222,000000,24.39,25.405,24.21,25.04,24964,0
+SMTI.US,D,20251223,000000,25,25,24.3,24.51,29150,0
+SMTI.US,D,20251224,000000,24.66,24.85,24.4584,24.52,18707,0
+SMTI.US,D,20251226,000000,24.67,24.77,24,24.22,46656,0
+SMTI.US,D,20251229,000000,24,24.6399,23.76,24.25,37153,0
+SMTI.US,D,20251230,000000,24.31,24.4,23.8,23.87,33942,0
+SMTI.US,D,20251231,000000,23.61,23.97,23.17,23.35,43298,0
+SMTI.US,D,20260102,000000,23.75,23.86,22.79,23.1,30332,0
+SMTI.US,D,20260105,000000,23.2,24.3523,22.6,23.56,58533,0
+SMTI.US,D,20260106,000000,23.76,25.06,23.76,24.88,42998,0
+SMTI.US,D,20260107,000000,24.94,25.055,24.07,24.39,32780,0
+SMTI.US,D,20260108,000000,24.9,25.9552,24.86,25.07,40371,0
+SMTI.US,D,20260109,000000,25.12,25.37,24.32,24.35,37956,0
+SMTI.US,D,20260112,000000,24.35,24.35,23.76,23.965,21008,0
+SMTI.US,D,20260113,000000,23.96,24.4752,23.29,23.66,43311,0
+SMTI.US,D,20260114,000000,23.77,23.93,23.04,23.15,32352,0
+SMTI.US,D,20260115,000000,23.31,24.08,22.95,23.77,45075,0
+SMTI.US,D,20260116,000000,23.7,24.1412,22.82,22.84,38896,0
+SMTI.US,D,20260120,000000,22.21,22.85,21.7,21.77,89657,0
+SMTI.US,D,20260121,000000,21.85,22.79,21.7,22.79,49465,0
+SMTI.US,D,20260122,000000,22.81,22.97,22.23,22.25,47807,0
+SMTI.US,D,20260123,000000,21.8,22.9777,21.24,21.75,91658,0
+SMTI.US,D,20260126,000000,21.75,22.49,20.98,21.25,68565,0
+SMTI.US,D,20260127,000000,21.32,21.32,20.71,20.8,53924,0
+SMTI.US,D,20260128,000000,20.87,21.535,20.12,21.38,100053,0
+SMTI.US,D,20260129,000000,21.42,21.91,20.7,21.06,80971,0
+SMTI.US,D,20260130,000000,20.89,22.46,20.84,22,77817,0
+SMTI.US,D,20260202,000000,22,22.17,21.18,22.05,85998,0
+SMTI.US,D,20260203,000000,22,22.43,20.5,20.55,71772,0
+SMTI.US,D,20260204,000000,20.74,21.5,20.2,20.74,97487,0
+SMTI.US,D,20260205,000000,20.81,21.025,20.02,20.04,75851,0
+SMTI.US,D,20260206,000000,20.01,20.53,19.76,20.24,62676,0
+SMTI.US,D,20260209,000000,20.12,20.195,19.61,19.92,39622,0
+SMTI.US,D,20260210,000000,19.99,20.2,19.52,19.52,34396,0
+SMTI.US,D,20260211,000000,19.64,19.93,19,19.52,84680,0
+SMTI.US,D,20260212,000000,19.67,19.8399,18.99,19.425,105352,0
+SMTI.US,D,20260213,000000,19.38,20,18.85,18.91,100904,0
+SMTI.US,D,20260217,000000,18.52,19.42,18.29,19.09,74181,0
+SMTI.US,D,20260218,000000,19.37,19.75,19.37,19.66,85287,0
diff --git a/daily/us/nasdaq stocks/2/sogp.us.txt b/daily/us/nasdaq stocks/2/sogp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2159e21f57d851d559540b05d06f7003fc36a82b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sogp.us.txt	
@@ -0,0 +1,1530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOGP.US,D,20200117,000000,110.3,152.5,110.1,116.3,367239.1,0
+SOGP.US,D,20200121,000000,110,113.6,101.8,108.8,40674.5,0
+SOGP.US,D,20200122,000000,108.4,112,107.3,109.4,21469.8,0
+SOGP.US,D,20200123,000000,110,110.8,104,110.5,15194.5,0
+SOGP.US,D,20200124,000000,110.1,111,106.7,111,9864.9,0
+SOGP.US,D,20200127,000000,108.3,110.9,105.6,110,6752.7,0
+SOGP.US,D,20200128,000000,110.5,112,108.2,111.2,6028.4,0
+SOGP.US,D,20200129,000000,111.5,112,106.2,110,10891.7,0
+SOGP.US,D,20200130,000000,110,110.3,107.501,110,4762.3,0
+SOGP.US,D,20200131,000000,110,111.8,108.05,110.8,6383.5,0
+SOGP.US,D,20200203,000000,110,110.2,106.4,110,10200.8,0
+SOGP.US,D,20200204,000000,110.6,110.995,109,110.1,7168.5,0
+SOGP.US,D,20200205,000000,110,110.4,108.384,110,4772.4,0
+SOGP.US,D,20200206,000000,108.5,109.1,105,105.2,6530.6,0
+SOGP.US,D,20200207,000000,108.6,119,106.4,111,25695.6,0
+SOGP.US,D,20200210,000000,110.5,112.9,107.3,110,12521,0
+SOGP.US,D,20200211,000000,112,114.999,109.6,110,14746.6,0
+SOGP.US,D,20200212,000000,111,111.002,108,109.1,5813.1,0
+SOGP.US,D,20200213,000000,107.5,108.778,105,106,5183.6,0
+SOGP.US,D,20200214,000000,107.7,108.647,101.6,102.3,7290.3,0
+SOGP.US,D,20200218,000000,101.9,106,100,101.1,12980.5,0
+SOGP.US,D,20200219,000000,101.2,102.5,96.374,98,6749,0
+SOGP.US,D,20200220,000000,97,99.9,93.1,98.8,8261.2,0
+SOGP.US,D,20200221,000000,96.911,98.676,95,95.6,665.3,0
+SOGP.US,D,20200224,000000,94.3,94.3,90.8,91.2,5033.9,0
+SOGP.US,D,20200225,000000,91.2,97.3,91.2,94.5,5594.2,0
+SOGP.US,D,20200226,000000,96.7,96.7,91.8,92.2,5201.7,0
+SOGP.US,D,20200227,000000,92,95,91,95,5292.3,0
+SOGP.US,D,20200228,000000,93.8,93.8,91.5,92.9,4136.1,0
+SOGP.US,D,20200302,000000,94.4,94.7,90.8,91.9,3876.2,0
+SOGP.US,D,20200303,000000,90.1,94,90.1,93.1,4522.7,0
+SOGP.US,D,20200304,000000,94,95,91,93,6327.9,0
+SOGP.US,D,20200305,000000,92.3,93,91,91,5362.4,0
+SOGP.US,D,20200306,000000,91.6,94.6,90.7,93,5700.2,0
+SOGP.US,D,20200309,000000,90.1,90.1,81.3,82.4,4707.4,0
+SOGP.US,D,20200310,000000,88.163,88.163,83.1,83.5,3499.4,0
+SOGP.US,D,20200311,000000,84.4,89.6,83.4,88,10143.8,0
+SOGP.US,D,20200312,000000,85,85,61.5,61.5,10593.7,0
+SOGP.US,D,20200313,000000,64.2,65.926,61,62,10291.4,0
+SOGP.US,D,20200316,000000,62.8,62.8,60,61.3,1928.1,0
+SOGP.US,D,20200317,000000,63.2,63.7,61.75,63.1,3226.3,0
+SOGP.US,D,20200318,000000,60.5,63,57.6,62,2651.6,0
+SOGP.US,D,20200319,000000,62,62.5,60.5,62.5,1087.5,0
+SOGP.US,D,20200320,000000,63.1,69,60,64.8,3172.3,0
+SOGP.US,D,20200323,000000,69,69,66.8,69,1126.3,0
+SOGP.US,D,20200324,000000,70,73,64.8,73,3291.8,0
+SOGP.US,D,20200325,000000,73.1,85,68,76.5,3105.1,0
+SOGP.US,D,20200326,000000,79.8,83,76.1,82.9,4851.8,0
+SOGP.US,D,20200327,000000,75.841,80.4,75.75,78.4,2722.9,0
+SOGP.US,D,20200330,000000,80,80,69,70,1086.7,0
+SOGP.US,D,20200331,000000,73,73,69,70,2877.4,0
+SOGP.US,D,20200401,000000,69.9,72.5,69.2,70.9,3046.5,0
+SOGP.US,D,20200402,000000,70.3,75,64.9,71.9,3983.7,0
+SOGP.US,D,20200403,000000,73,73.5,60,68.9,2846.3,0
+SOGP.US,D,20200406,000000,72.5,73,62.6,66.6,1274.2,0
+SOGP.US,D,20200407,000000,68.5,68.5,60,61.7,1701.1,0
+SOGP.US,D,20200408,000000,65.1,65.4,60,62.2,1795.7,0
+SOGP.US,D,20200409,000000,62.2,62.7,58.382,59.6,1465.2,0
+SOGP.US,D,20200413,000000,59.6,62,56,58.7,1707.6,0
+SOGP.US,D,20200414,000000,59.9,59.9,54.7,57,3028.1,0
+SOGP.US,D,20200415,000000,56.9,56.999,41.7,46.6,11569.6,0
+SOGP.US,D,20200416,000000,46.6,48.6,42,43,6675.8,0
+SOGP.US,D,20200417,000000,44.2,51.8,44,48,5885.6,0
+SOGP.US,D,20200420,000000,49.2,55.9,49.2,52.3,1963.8,0
+SOGP.US,D,20200421,000000,52,52.2,47.6,49.1,1163.3,0
+SOGP.US,D,20200422,000000,51.5,54,51.1,52,1297.7,0
+SOGP.US,D,20200423,000000,54.1,54.1,47.2,50.7,942,0
+SOGP.US,D,20200424,000000,46.2,52.9,46.2,50.8,478.8,0
+SOGP.US,D,20200427,000000,50.9,53.4,50,52.3,1094.9,0
+SOGP.US,D,20200428,000000,53.061,53.061,50.3,52.2,512.4,0
+SOGP.US,D,20200429,000000,52.2,55.2,52.2,53.8,1410.3,0
+SOGP.US,D,20200430,000000,52.649,53.8,51.8,53.6,933.2,0
+SOGP.US,D,20200501,000000,53.5,53.6,50.1,50.2,694.7,0
+SOGP.US,D,20200504,000000,51.9,52.493,51.251,52.4,723.4,0
+SOGP.US,D,20200505,000000,54.4,54.7,50.1,50.1,1115.1,0
+SOGP.US,D,20200506,000000,50.501,52.003,47,47,1802.2,0
+SOGP.US,D,20200507,000000,45,48.788,45,46.5,2653.2,0
+SOGP.US,D,20200508,000000,48.8,50.9,46,48,1442.9,0
+SOGP.US,D,20200511,000000,47.2,49.5,46,48.5,1336,0
+SOGP.US,D,20200512,000000,47.738,48.9,46,46,1279.1,0
+SOGP.US,D,20200513,000000,47,48,45.2,45.2,1195.1,0
+SOGP.US,D,20200514,000000,46,46.6,43.2,44.6,2092.5,0
+SOGP.US,D,20200515,000000,46.2,48.5,45.2,45.4,837.2,0
+SOGP.US,D,20200518,000000,47.9,47.9,45.6,47,1804.7,0
+SOGP.US,D,20200519,000000,45.1,48,45.1,47.5,1317.6,0
+SOGP.US,D,20200520,000000,47.5,50,46.05,48.637,1257.7,0
+SOGP.US,D,20200521,000000,48.6,48.6,45.7,47.5,571,0
+SOGP.US,D,20200522,000000,45.9,46.8,42.3,43.5,2052.5,0
+SOGP.US,D,20200526,000000,44.2,46.4,43.8,44,3433.6,0
+SOGP.US,D,20200527,000000,44.4,44.4,41.6,42.5,2029.9,0
+SOGP.US,D,20200528,000000,42.9,42.9,40.2,41.6,2856.5,0
+SOGP.US,D,20200529,000000,41,42.8,41,41,894.4,0
+SOGP.US,D,20200601,000000,41.634,41.9,40.5,40.5,935.4,0
+SOGP.US,D,20200602,000000,40.5,45.399,40.5,42.75,3336,0
+SOGP.US,D,20200603,000000,44,45.2,42.8,44.4,2220.4,0
+SOGP.US,D,20200604,000000,44.8,48,44.8,45.55,1582.8,0
+SOGP.US,D,20200605,000000,45.6,47.797,45.1,46.1,1771.6,0
+SOGP.US,D,20200608,000000,46.104,48.593,46.104,47.6,1452.2,0
+SOGP.US,D,20200609,000000,52.1,64.5,50.1,58.6,14307.6,0
+SOGP.US,D,20200610,000000,58.7,63.9,52.7,59,10752.5,0
+SOGP.US,D,20200611,000000,57.5,57.5,47.5,51.299,7020.4,0
+SOGP.US,D,20200612,000000,51.7,56,51.7,54,3827.5,0
+SOGP.US,D,20200615,000000,50.5,53.6,47.5,52.601,1462.7,0
+SOGP.US,D,20200616,000000,53,53.5,50.4,50.8,2239.4,0
+SOGP.US,D,20200617,000000,50.8,56.7,50.5,52.8,6301.6,0
+SOGP.US,D,20200618,000000,53.5,62.6,52.6,60.1,8425.1,0
+SOGP.US,D,20200619,000000,62.6,62.6,57.1,59.8,3545.5,0
+SOGP.US,D,20200622,000000,60.4,60.4,55.801,57.4,2776.4,0
+SOGP.US,D,20200623,000000,56.615,56.862,54.8,54.8,2002,0
+SOGP.US,D,20200624,000000,55.7,55.7,54.5,55.6,410.1,0
+SOGP.US,D,20200625,000000,54.8,58.227,54.8,55.6,280.1,0
+SOGP.US,D,20200626,000000,55.6,55.9,52.8,52.8,1472.2,0
+SOGP.US,D,20200629,000000,55.4,55.4,52.7,53.55,1064.7,0
+SOGP.US,D,20200630,000000,53.6,54.031,53.6,53.6,746,0
+SOGP.US,D,20200701,000000,53.6,54.367,53.4,53.601,562.2,0
+SOGP.US,D,20200702,000000,53.3,53.6,52.8,52.8,1153,0
+SOGP.US,D,20200706,000000,52.8,57.3,52.8,56.2,3217.9,0
+SOGP.US,D,20200707,000000,59.3,59.3,55.05,56.2,857.5,0
+SOGP.US,D,20200708,000000,55.3,58.85,55.3,58,3876.4,0
+SOGP.US,D,20200709,000000,57,61.6,57,58.7,1669.8,0
+SOGP.US,D,20200710,000000,59.7,59.7,57.2,59.3,3131.4,0
+SOGP.US,D,20200713,000000,61,85.4,61,82,66524.1,0
+SOGP.US,D,20200714,000000,76.4,76.4,65.7,69.1,18100.4,0
+SOGP.US,D,20200715,000000,68.7,74.9,68.5,70,5608.5,0
+SOGP.US,D,20200716,000000,64.4,70.7,64.4,70.7,2720.3,0
+SOGP.US,D,20200717,000000,75.5,75.5,69,69.2,1876.2,0
+SOGP.US,D,20200720,000000,68.5,70.7,68.5,70.7,1407.3,0
+SOGP.US,D,20200721,000000,70,70,66.3,68.1,2382.6,0
+SOGP.US,D,20200722,000000,67.996,68,64.4,64.401,1567.2,0
+SOGP.US,D,20200723,000000,65,65,61.5,61.5,4703.5,0
+SOGP.US,D,20200724,000000,59.4,60,58.8,59,4516.5,0
+SOGP.US,D,20200727,000000,58.7,58.701,52,55.9,4540,0
+SOGP.US,D,20200728,000000,56.2,56.5,54,54.4,403.2,0
+SOGP.US,D,20200729,000000,56.2,57.365,54,54.8,1224.8,0
+SOGP.US,D,20200730,000000,53,55.9,52.8,53.3,1361.5,0
+SOGP.US,D,20200731,000000,54.2,57.1,54.2,54.5,2662.2,0
+SOGP.US,D,20200803,000000,54.6,56,50.6,52.85,3766.9,0
+SOGP.US,D,20200804,000000,55.438,56.999,53.701,54,1052.4,0
+SOGP.US,D,20200805,000000,55,55,53.3,53.5,1722.6,0
+SOGP.US,D,20200806,000000,54.2,55,53,53,9309.5,0
+SOGP.US,D,20200807,000000,52.297,53,52,52,635.7,0
+SOGP.US,D,20200810,000000,52,52.2,50.9,50.9,2917.1,0
+SOGP.US,D,20200811,000000,54,54,50.1,51,3501.2,0
+SOGP.US,D,20200812,000000,51.3,52.499,50.5,51.4,832,0
+SOGP.US,D,20200813,000000,53.1,53.1,50,50,6242.3,0
+SOGP.US,D,20200814,000000,47.8,50,43.7,45,6384.8,0
+SOGP.US,D,20200817,000000,47.3,51.1,46,51.1,1480.4,0
+SOGP.US,D,20200818,000000,49.5,49.7,47.2,47.5,1907,0
+SOGP.US,D,20200819,000000,48.2,49.5,47.9,48,2638,0
+SOGP.US,D,20200820,000000,47.9,48.1,42.7,45.2,5684.2,0
+SOGP.US,D,20200821,000000,45.5,46.2,45,45,1562.6,0
+SOGP.US,D,20200824,000000,45.7,45.7,42.334,43.1,2658.1,0
+SOGP.US,D,20200825,000000,45,45,43.2,43.426,1328.7,0
+SOGP.US,D,20200826,000000,45.3,45.3,42.5,43.1,2510.7,0
+SOGP.US,D,20200827,000000,44,44.2,42,42,1104,0
+SOGP.US,D,20200828,000000,42.2,44.7,40,41.5,2769,0
+SOGP.US,D,20200831,000000,42.7,43.799,42.2,43.6,2513.6,0
+SOGP.US,D,20200901,000000,43.1,43.5,40.4,42.2,2295.7,0
+SOGP.US,D,20200902,000000,41.6,42.7,38,40,6132.6,0
+SOGP.US,D,20200903,000000,40,40.2,38.1,38.7,2379.4,0
+SOGP.US,D,20200904,000000,40.8,40.8,36.12,37.2,1882.3,0
+SOGP.US,D,20200908,000000,37.3,37.302,35.9,36.8,1243.3,0
+SOGP.US,D,20200909,000000,36.3,39.5,36.3,39.5,791.1,0
+SOGP.US,D,20200910,000000,38.9,39.4,37,37,1734.7,0
+SOGP.US,D,20200911,000000,37,37.9,35.1,35.7,1121.2,0
+SOGP.US,D,20200914,000000,36.5,36.5,34,35.2,2327.9,0
+SOGP.US,D,20200915,000000,35.2,36.5,35.2,35.8,8407.6,0
+SOGP.US,D,20200916,000000,35.8,38.05,35.8,36.3,12205.1,0
+SOGP.US,D,20200917,000000,36.3,38,35.8,36.3,18315,0
+SOGP.US,D,20200918,000000,36.1,37,33.6,34.3,9333.6,0
+SOGP.US,D,20200921,000000,33.5,34.9,31.7,32.7,11774.5,0
+SOGP.US,D,20200922,000000,32.7,32.7,27.7,27.7,15835.2,0
+SOGP.US,D,20200923,000000,27.8,29.1,26.5,26.9,18642.6,0
+SOGP.US,D,20200924,000000,25.201,26.3,24,25.1,10397.6,0
+SOGP.US,D,20200925,000000,25,26.499,23.8,24.5,7736.9,0
+SOGP.US,D,20200928,000000,25,25.035,23,23.5,15626.7,0
+SOGP.US,D,20200929,000000,23.3,23.764,21.7,21.7,22475.1,0
+SOGP.US,D,20200930,000000,21.3,27.1,19.7,22.6,206217.1,0
+SOGP.US,D,20201001,000000,23,27.25,23,25.7,55546.5,0
+SOGP.US,D,20201002,000000,24.9,25.9,22.5,23,21835.2,0
+SOGP.US,D,20201005,000000,22.8,24.2,22.3,22.6,19202.8,0
+SOGP.US,D,20201006,000000,23,23.399,22,22.5,13327.6,0
+SOGP.US,D,20201007,000000,22.4,23,22,22.1,12357.3,0
+SOGP.US,D,20201008,000000,22.1,23.1,22.1,22.9,12635.6,0
+SOGP.US,D,20201009,000000,23.9,26.6,23,26.5,45797,0
+SOGP.US,D,20201012,000000,39.3,47.5,31.3,31.5,11138996.6,0
+SOGP.US,D,20201013,000000,30.3,30.7,25.8,26,402827.6,0
+SOGP.US,D,20201014,000000,26.1,26.4,25,25.4,128841.4,0
+SOGP.US,D,20201015,000000,25,25.7,23.15,24,109911.5,0
+SOGP.US,D,20201016,000000,25,25.399,23,23.5,91552.8,0
+SOGP.US,D,20201019,000000,23.1,24.2,21.277,22.6,196492,0
+SOGP.US,D,20201020,000000,22.3,22.7,20.8,21.2,140883.8,0
+SOGP.US,D,20201021,000000,21.2,21.7,20.2,20.2,63243.8,0
+SOGP.US,D,20201022,000000,20.3,21.4,19.7,19.95,170187.3,0
+SOGP.US,D,20201023,000000,20,22.2,20,21.9,78907.7,0
+SOGP.US,D,20201026,000000,21.3,22.3,20.7,21.2,42813.1,0
+SOGP.US,D,20201027,000000,21.2,21.5,20.5,20.6,22450.4,0
+SOGP.US,D,20201028,000000,20.4,20.9,19.8,20.2,41381.9,0
+SOGP.US,D,20201029,000000,20.4,20.9,20,20.4,23112.7,0
+SOGP.US,D,20201030,000000,20.2,20.542,19.5,19.6,29303.9,0
+SOGP.US,D,20201102,000000,20.7,20.7,19.75,20,15986.3,0
+SOGP.US,D,20201103,000000,20.1,20.9,20.1,20.7,9337.9,0
+SOGP.US,D,20201104,000000,21.5,21.5,20.5,21,25816,0
+SOGP.US,D,20201105,000000,21,21.3,20.5,21.1,21642,0
+SOGP.US,D,20201106,000000,21,23.4,20.7,23.4,75573.5,0
+SOGP.US,D,20201109,000000,23.8,24.7,22.2,23.8,43731.2,0
+SOGP.US,D,20201110,000000,21,22.9,21,21.3,39757.7,0
+SOGP.US,D,20201111,000000,22,22.3,21.5,22.3,11405.3,0
+SOGP.US,D,20201112,000000,21.9,22.3,20.8,21.1,15414,0
+SOGP.US,D,20201113,000000,21.4,21.4,20.6,21.2,13647.3,0
+SOGP.US,D,20201116,000000,21.2,24.2,21.2,23.8,46544.6,0
+SOGP.US,D,20201117,000000,23.4,23.7,23,23.7,10565.1,0
+SOGP.US,D,20201118,000000,23.6,25.053,23.28,24.5,41225.9,0
+SOGP.US,D,20201119,000000,25,26.5,24.4,25.3,121147.9,0
+SOGP.US,D,20201120,000000,25.8,25.8,24.1,24.6,42962.4,0
+SOGP.US,D,20201123,000000,24.6,25.782,24.15,24.8,40236.5,0
+SOGP.US,D,20201124,000000,24.5,24.8,23.7,24.7,41284.8,0
+SOGP.US,D,20201125,000000,24.5,25,23.8,24,30069.2,0
+SOGP.US,D,20201127,000000,24.7,24.9,24.211,24.3,27906.8,0
+SOGP.US,D,20201130,000000,24.6,24.8,23,24.2,18450.8,0
+SOGP.US,D,20201201,000000,24.3,24.4,22.1,22.5,28157.8,0
+SOGP.US,D,20201202,000000,22.5,24.5,21.5,23.6,44127.8,0
+SOGP.US,D,20201203,000000,43.9,59.09,38.3,47.9,22980593.2,0
+SOGP.US,D,20201204,000000,41.542,44,35.6,38.2,1425212.7,0
+SOGP.US,D,20201207,000000,36.6,39.8,33.4,38,914504.2,0
+SOGP.US,D,20201208,000000,38.6,40.9,37,37.3,280021.9,0
+SOGP.US,D,20201209,000000,36.2,37.9,34.3,35.5,178009.2,0
+SOGP.US,D,20201210,000000,35.3,35.9,34,34.7,122072.4,0
+SOGP.US,D,20201211,000000,35.075,36.1,34.1,35,90004.2,0
+SOGP.US,D,20201214,000000,36.3,36.3,33.901,34.7,83825.3,0
+SOGP.US,D,20201215,000000,34.6,35.3,32.5,35.3,90686.5,0
+SOGP.US,D,20201216,000000,35,35.3,33.3,33.6,57260.8,0
+SOGP.US,D,20201217,000000,33.8,34.1,32.6,33.5,62140.6,0
+SOGP.US,D,20201218,000000,32.9,36.1,32.8,35.3,106119.6,0
+SOGP.US,D,20201221,000000,34.9,35.9,34.05,35.6,53303,0
+SOGP.US,D,20201222,000000,34.9,37.3,34.3,36.2,82327.4,0
+SOGP.US,D,20201223,000000,42.726,43.6,39.2,40.6,1419035.4,0
+SOGP.US,D,20201224,000000,39.1,40.7,38.2,40.6,93113.2,0
+SOGP.US,D,20201228,000000,40.6,40.6,38.2,40,88036,0
+SOGP.US,D,20201229,000000,40.5,40.6,38,39.2,67684.1,0
+SOGP.US,D,20201230,000000,40,40.098,37.8,38.3,44308.4,0
+SOGP.US,D,20201231,000000,38.4,39.3,37.6,38.8,35512.6,0
+SOGP.US,D,20210104,000000,38.1,39.9,37.208,39.7,56375.1,0
+SOGP.US,D,20210105,000000,39,39.8,38.4,39,42070,0
+SOGP.US,D,20210106,000000,40.3,40.7,38.3,39.2,65928.2,0
+SOGP.US,D,20210107,000000,38.8,39.5,38.3,39.4,47293.7,0
+SOGP.US,D,20210108,000000,39.1,39.4,37.75,38.7,43274.8,0
+SOGP.US,D,20210111,000000,38.1,38.1,36.3,36.8,48274.9,0
+SOGP.US,D,20210112,000000,37.3,39.5,36.4,39.2,56694.7,0
+SOGP.US,D,20210113,000000,39.9,39.9,38,39,21096.5,0
+SOGP.US,D,20210114,000000,39.19,39.4,37.9,39.2,33901.8,0
+SOGP.US,D,20210115,000000,39.2,39.409,37.7,38,33809,0
+SOGP.US,D,20210119,000000,39,39,38.1,38.6,31251.2,0
+SOGP.US,D,20210120,000000,38.9,39.2,37.5,38.5,34221.5,0
+SOGP.US,D,20210121,000000,38.5,38.6,37.5,38.3,29919.9,0
+SOGP.US,D,20210122,000000,37.5,38.5,37.5,38.2,37900.9,0
+SOGP.US,D,20210125,000000,38,38.2,36.43,36.9,49731.9,0
+SOGP.US,D,20210126,000000,36.9,37.4,36.1,36.7,29825.9,0
+SOGP.US,D,20210127,000000,35.7,37.25,34.8,35.7,36038.5,0
+SOGP.US,D,20210128,000000,35.1,36,33.103,33.7,32628.2,0
+SOGP.US,D,20210129,000000,33.5,34.7,32.2,33,63406.8,0
+SOGP.US,D,20210201,000000,35.9,36.9,33.6,36.5,56049,0
+SOGP.US,D,20210202,000000,44.2,71.1,42.3,51.6,4526843.8,0
+SOGP.US,D,20210203,000000,65.122,103.5,62.3,85,6926052.9,0
+SOGP.US,D,20210204,000000,109.1,160.1,105,144.9,7528828.8,0
+SOGP.US,D,20210205,000000,162.5,166.8,107.5,114,1964083.8,0
+SOGP.US,D,20210208,000000,134,134.085,119.1,127.9,676003.1,0
+SOGP.US,D,20210209,000000,115.635,155,110.6,134.6,581959.4,0
+SOGP.US,D,20210210,000000,129.9,135.2,122.5,127.6,232955.5,0
+SOGP.US,D,20210211,000000,128.9,141,125.2,126.5,241215.5,0
+SOGP.US,D,20210212,000000,130.6,167.499,127,158.2,756361,0
+SOGP.US,D,20210216,000000,156,156.6,132.2,133.7,299969.2,0
+SOGP.US,D,20210217,000000,138,145,125,127.6,157133.3,0
+SOGP.US,D,20210218,000000,120,125,114,123.6,132261.7,0
+SOGP.US,D,20210219,000000,123.4,127.1,119.05,120.4,127371.3,0
+SOGP.US,D,20210222,000000,130,135.5,110.7,111.6,445526.5,0
+SOGP.US,D,20210223,000000,100.2,106.8,82,100.8,150835.5,0
+SOGP.US,D,20210224,000000,104.5,104.9,97,100.6,80869.2,0
+SOGP.US,D,20210225,000000,99.3,100.9,90.2,91.4,77685.3,0
+SOGP.US,D,20210226,000000,88.2,89.8,80,80.6,172218.5,0
+SOGP.US,D,20210301,000000,99.1,103.9,91.545,99.1,145088.9,0
+SOGP.US,D,20210302,000000,100.2,106.9,87,89.4,135553.6,0
+SOGP.US,D,20210303,000000,94.05,96.5,85,86.1,79299.1,0
+SOGP.US,D,20210304,000000,84.8,90.8,64,66,251802,0
+SOGP.US,D,20210305,000000,71.4,73.5,58.1,72.7,171525.6,0
+SOGP.US,D,20210308,000000,71,74.857,67.5,68.2,143224.6,0
+SOGP.US,D,20210309,000000,77.3,78.992,60.7,68.4,319161.9,0
+SOGP.US,D,20210310,000000,72.9,89.7,71.5,79,406593.1,0
+SOGP.US,D,20210311,000000,86.5,105.4,81.5,105.3,762456.6,0
+SOGP.US,D,20210312,000000,93.4,113.9,90,106.3,314937.4,0
+SOGP.US,D,20210315,000000,106.1,109,92.524,105.4,307721,0
+SOGP.US,D,20210316,000000,104.3,152.8,98,136.5,6347803,0
+SOGP.US,D,20210317,000000,122.7,142.1,122.2,123.5,1294247.6,0
+SOGP.US,D,20210318,000000,124.6,134,111.1,114.9,567812.9,0
+SOGP.US,D,20210319,000000,116.7,121,109,113.1,247067.4,0
+SOGP.US,D,20210322,000000,114.4,117.4,92,93.8,614777.8,0
+SOGP.US,D,20210323,000000,97.501,98.8,86,86.1,315045.9,0
+SOGP.US,D,20210324,000000,90.4,90.6,76.1,77.9,290215.3,0
+SOGP.US,D,20210325,000000,76,84.5,74.1,80,230716.9,0
+SOGP.US,D,20210326,000000,81.7,81.727,70.4,75.8,213332.3,0
+SOGP.US,D,20210329,000000,73.7,78.8,70.1,70.6,112040.6,0
+SOGP.US,D,20210330,000000,70.6,89.6,68.6,86.4,424515.4,0
+SOGP.US,D,20210331,000000,83.5,93.8,80.1,91.5,252281.8,0
+SOGP.US,D,20210401,000000,93.5,94.8,85,91.4,168603.5,0
+SOGP.US,D,20210405,000000,91.9,91.9,81,85.2,125433.5,0
+SOGP.US,D,20210406,000000,87.5,95.1,83.2,89.2,176988.5,0
+SOGP.US,D,20210407,000000,86.5,88.5,82.1,82.5,91142.1,0
+SOGP.US,D,20210408,000000,85.2,88.9,80.5,81.4,157581.7,0
+SOGP.US,D,20210409,000000,81.8,82.6,78.5,79.6,85475.1,0
+SOGP.US,D,20210412,000000,80.2,80.7,75,75.8,67319.3,0
+SOGP.US,D,20210413,000000,75,76.2,69.7,73.9,125548.4,0
+SOGP.US,D,20210414,000000,73.9,76.1,70.7,72.5,75593.1,0
+SOGP.US,D,20210415,000000,73.8,74.7,66.6,68,85590.8,0
+SOGP.US,D,20210416,000000,68.4,70,66.2,68.2,70008.3,0
+SOGP.US,D,20210419,000000,69.5,70.9,62.4,64.3,79821.9,0
+SOGP.US,D,20210420,000000,61.5,64.9,59.75,61.7,76375.1,0
+SOGP.US,D,20210421,000000,60.5,64.4,60,63,76498.5,0
+SOGP.US,D,20210422,000000,64.7,67.4,61.45,64.3,113893.8,0
+SOGP.US,D,20210423,000000,64.6,67.2,64,66.3,66961.8,0
+SOGP.US,D,20210426,000000,65.9,67.7,65.1,67.2,76396.5,0
+SOGP.US,D,20210427,000000,68.4,68.4,62,64,99687.6,0
+SOGP.US,D,20210428,000000,63.2,64.1,61,63.4,83937.4,0
+SOGP.US,D,20210429,000000,63.8,64.084,60.4,61,93507,0
+SOGP.US,D,20210430,000000,60,61.5,58.8,60.9,39468.4,0
+SOGP.US,D,20210503,000000,60.1,60.995,57.9,59.6,74284.2,0
+SOGP.US,D,20210504,000000,58,58.5,54.2,55.9,85569.6,0
+SOGP.US,D,20210505,000000,55.6,62.8,54.5,57.8,125980.3,0
+SOGP.US,D,20210506,000000,56.7,56.899,51.5,53.4,98174.3,0
+SOGP.US,D,20210507,000000,51.235,56.5,51.2,55.2,68148.1,0
+SOGP.US,D,20210510,000000,51.2,52.9,50.8,51.7,91776.8,0
+SOGP.US,D,20210511,000000,47,50.3,45.6,48.5,106076.1,0
+SOGP.US,D,20210512,000000,47.906,50.473,46,46.7,74909.4,0
+SOGP.US,D,20210513,000000,46.2,47.9,41.35,42.3,99725.7,0
+SOGP.US,D,20210514,000000,42.3,46.2,42.3,44.6,97059.7,0
+SOGP.US,D,20210517,000000,45,46.7,43.25,43.8,72731.8,0
+SOGP.US,D,20210518,000000,44.6,50.8,44.3,48.3,149877,0
+SOGP.US,D,20210519,000000,46.3,49.794,43.8,45.5,311644.9,0
+SOGP.US,D,20210520,000000,45.5,49.5,45.4,47.7,103582.2,0
+SOGP.US,D,20210521,000000,48.9,48.9,44.85,45.5,63527.9,0
+SOGP.US,D,20210524,000000,45.3,46.3,43.4,45.7,76327.5,0
+SOGP.US,D,20210525,000000,46.4,46.9,43.2,43.4,71551.2,0
+SOGP.US,D,20210526,000000,44.1,80,43.3,68.4,7306941.9,0
+SOGP.US,D,20210527,000000,62.9,74.2,60.2,64.1,1843736.1,0
+SOGP.US,D,20210528,000000,69.381,73.9,64,66.7,745971.1,0
+SOGP.US,D,20210601,000000,70.5,77,65.45,75.4,786097.2,0
+SOGP.US,D,20210602,000000,71.7,74.8,65.6,69,481328.7,0
+SOGP.US,D,20210603,000000,67,68.6,60.9,63.1,292179.3,0
+SOGP.US,D,20210604,000000,65,72.8,64.9,66.5,400238.9,0
+SOGP.US,D,20210607,000000,67.1,81.8,65.244,71.4,875733.8,0
+SOGP.US,D,20210608,000000,73.278,76.7,68,73.2,251828.5,0
+SOGP.US,D,20210609,000000,72.118,81.8,69.4,74.7,673440,0
+SOGP.US,D,20210610,000000,76.9,83.8,70.3,70.3,495148.3,0
+SOGP.US,D,20210611,000000,72.6,73,65.9,68.3,191286,0
+SOGP.US,D,20210614,000000,69,70.4,66,66.2,103459.9,0
+SOGP.US,D,20210615,000000,67.7,67.95,61.2,62.5,140815.1,0
+SOGP.US,D,20210616,000000,61.2,62.4,58.5,62.3,110640.1,0
+SOGP.US,D,20210617,000000,62.4,64.9,60.8,62,87781.9,0
+SOGP.US,D,20210618,000000,61.4,63.6,60.4,61.3,102786.5,0
+SOGP.US,D,20210621,000000,61.3,61.7,57.8,59.1,86088.8,0
+SOGP.US,D,20210622,000000,58.5,61.86,56.5,61.4,132093.9,0
+SOGP.US,D,20210623,000000,62.5,68.6,62.018,66.8,200975.8,0
+SOGP.US,D,20210624,000000,67.099,71,66,70,134516.5,0
+SOGP.US,D,20210625,000000,71.3,73.3,70.2,71.9,100481.3,0
+SOGP.US,D,20210628,000000,71.1,76.5,70.8,75,86857.1,0
+SOGP.US,D,20210629,000000,74,75.795,70.2,72.5,105231,0
+SOGP.US,D,20210630,000000,71.4,74,70.6,73.3,56966.3,0
+SOGP.US,D,20210701,000000,72.8,78,69.3,69.9,105925.8,0
+SOGP.US,D,20210702,000000,69.65,73.8,67,67,74731.4,0
+SOGP.US,D,20210706,000000,63.8,64.9,61.5,62.1,101640.2,0
+SOGP.US,D,20210707,000000,63,63.7,56.1,56.9,123268.1,0
+SOGP.US,D,20210708,000000,54.2,59.3,54,58.3,87046.8,0
+SOGP.US,D,20210709,000000,58.8,60.5,58,60,53065.7,0
+SOGP.US,D,20210712,000000,61,61.1,55.9,56.4,112378.5,0
+SOGP.US,D,20210713,000000,57.3,58.6,56.2,56.4,49704.8,0
+SOGP.US,D,20210714,000000,56.4,57.4,52.51,52.7,86803.9,0
+SOGP.US,D,20210715,000000,52.9,56.5,52.6,55.5,55544,0
+SOGP.US,D,20210716,000000,64,64.4,52.4,55.9,2119125,0
+SOGP.US,D,20210719,000000,52.288,53.6,50.81,52.3,117579.8,0
+SOGP.US,D,20210720,000000,53.12,54.9,50.7,53.5,70771.7,0
+SOGP.US,D,20210721,000000,53.9,56.1,52.582,56.1,47513,0
+SOGP.US,D,20210722,000000,56.2,57,52.3,53,49024.3,0
+SOGP.US,D,20210723,000000,51.923,51.923,47.1,48.1,138627,0
+SOGP.US,D,20210726,000000,45.2,50.3,45,47.5,51752.2,0
+SOGP.US,D,20210727,000000,46,47.5,43.6,46.1,76740.6,0
+SOGP.US,D,20210728,000000,46.6,49.365,46.4,46.7,99622.9,0
+SOGP.US,D,20210729,000000,48.5,53.4,48,48.7,115478.6,0
+SOGP.US,D,20210730,000000,47.4,49.1,46.5,47.1,39593.6,0
+SOGP.US,D,20210802,000000,48.3,49,46.9,47.9,72451.8,0
+SOGP.US,D,20210803,000000,48.4,48.4,45.8,46.8,27957.1,0
+SOGP.US,D,20210804,000000,47.103,49.619,45.4,45.7,69657.4,0
+SOGP.US,D,20210805,000000,45.2,47.6,45.2,46.1,29603.7,0
+SOGP.US,D,20210806,000000,46.5,48.4,45.8,46.6,34200.8,0
+SOGP.US,D,20210809,000000,47.1,48.267,46.1,47,38204.3,0
+SOGP.US,D,20210810,000000,47.2,48.6,46.091,46.5,34974.1,0
+SOGP.US,D,20210811,000000,46.6,47.1,46.189,47.1,22780.1,0
+SOGP.US,D,20210812,000000,46.5,46.9,43.8,44.6,61593.2,0
+SOGP.US,D,20210813,000000,44,44,39.75,40.3,135407.1,0
+SOGP.US,D,20210816,000000,39.6,40.6,37.7,37.9,67838.9,0
+SOGP.US,D,20210817,000000,37.2,39.8,36,38.5,78956.2,0
+SOGP.US,D,20210818,000000,39.5,41.3,37.91,40,34788.2,0
+SOGP.US,D,20210819,000000,39.5,39.7,37.1,37.6,53632.1,0
+SOGP.US,D,20210820,000000,37.8,39,37.1,38.7,29982.4,0
+SOGP.US,D,20210823,000000,38.9,40.6,38.05,40.2,60771,0
+SOGP.US,D,20210824,000000,41.8,46.1,40.5,43.4,85469.7,0
+SOGP.US,D,20210825,000000,44.4,44.9,42,43.6,63659.9,0
+SOGP.US,D,20210826,000000,43.6,45,43,43.2,37204.3,0
+SOGP.US,D,20210827,000000,42.8,43.7,41.5,42.6,33534.5,0
+SOGP.US,D,20210830,000000,43.3,48.8,41.6,47.7,198751.6,0
+SOGP.US,D,20210831,000000,48.5,50,39.7,39.7,347646.1,0
+SOGP.US,D,20210901,000000,42,43.4,40,42.5,101270.2,0
+SOGP.US,D,20210902,000000,43.1,46.5,42.735,43.6,120978.9,0
+SOGP.US,D,20210903,000000,44.5,45,41.7,42.6,48969.5,0
+SOGP.US,D,20210907,000000,43.3,44,42.1,42.2,56632.8,0
+SOGP.US,D,20210908,000000,42.1,42.2,40.1,40.4,54168.3,0
+SOGP.US,D,20210909,000000,40,41.3,39.5,40.4,40269.5,0
+SOGP.US,D,20210910,000000,41.2,41.2,39.7,39.8,37532.8,0
+SOGP.US,D,20210913,000000,40.3,40.452,38.383,39.2,36735.4,0
+SOGP.US,D,20210914,000000,38.9,39.4,37.2,37.8,55437.9,0
+SOGP.US,D,20210915,000000,37.8,38,36,36.9,43030.5,0
+SOGP.US,D,20210916,000000,36.4,38.3,36.2,37.6,48420.7,0
+SOGP.US,D,20210917,000000,37.5,38.1,36.1,37.1,39834.5,0
+SOGP.US,D,20210920,000000,36,36,33.6,34.1,56415,0
+SOGP.US,D,20210921,000000,35.2,35.408,33,33.7,29122.4,0
+SOGP.US,D,20210922,000000,33.7,35.7,33.642,34.9,38639.9,0
+SOGP.US,D,20210923,000000,35.5,35.5,33.8,34.5,30455.7,0
+SOGP.US,D,20210924,000000,33.6,34.2,32.7,33.7,46783.3,0
+SOGP.US,D,20210927,000000,33.4,35,32.8,34.8,38446.9,0
+SOGP.US,D,20210928,000000,34.6,35,32.5,32.6,46547.7,0
+SOGP.US,D,20210929,000000,32.7,34.1,28.3,28.4,303354.9,0
+SOGP.US,D,20210930,000000,29.393,32.8,28.6,31.7,127991.6,0
+SOGP.US,D,20211001,000000,31.5,32.083,30.2,31.5,43508.7,0
+SOGP.US,D,20211004,000000,31.1,31.1,29.4,29.9,48344,0
+SOGP.US,D,20211005,000000,30.3,31.4,29.766,30.4,21409.5,0
+SOGP.US,D,20211006,000000,29.7,31.2,29.5,30.2,21997.1,0
+SOGP.US,D,20211007,000000,31,32.05,30.7,31.3,50269.1,0
+SOGP.US,D,20211008,000000,32.2,32.4,30.4,31,32363.5,0
+SOGP.US,D,20211011,000000,31.1,32.5,31.1,31.3,22068.2,0
+SOGP.US,D,20211012,000000,31.3,32.3,31,31.7,15419,0
+SOGP.US,D,20211013,000000,31.3,32.35,31.1,32.2,20102.7,0
+SOGP.US,D,20211014,000000,32.8,32.9,32,32.5,21033.7,0
+SOGP.US,D,20211015,000000,31.9,32.71,31.55,32.3,27456.8,0
+SOGP.US,D,20211018,000000,31.9,32.4,31,31.55,24474.2,0
+SOGP.US,D,20211019,000000,31.9,32.5,30.6,32.1,34077.4,0
+SOGP.US,D,20211020,000000,32.6,35.9,32.1,34.9,130597.3,0
+SOGP.US,D,20211021,000000,34.4,36.4,32.4,33.3,72272.2,0
+SOGP.US,D,20211022,000000,32.5,32.9,31.2,31.2,33305.6,0
+SOGP.US,D,20211025,000000,32.7,33.6,32.098,33.6,33231.9,0
+SOGP.US,D,20211026,000000,33.7,33.8,31.4,31.8,43083.2,0
+SOGP.US,D,20211027,000000,32.2,32.5,31,31,14791.2,0
+SOGP.US,D,20211028,000000,31.3,31.791,31.1,31.3,19565.1,0
+SOGP.US,D,20211029,000000,32.2,32.3,30.7,30.8,34100.9,0
+SOGP.US,D,20211101,000000,31,31.9,30.751,31.4,32632.3,0
+SOGP.US,D,20211102,000000,31.7,31.763,30.1,30.6,37521.9,0
+SOGP.US,D,20211103,000000,30.6,30.9,30,30.3,34298.9,0
+SOGP.US,D,20211104,000000,30.6,30.793,29.2,29.4,32573.8,0
+SOGP.US,D,20211105,000000,29.5,29.8,28.3,28.8,42408,0
+SOGP.US,D,20211108,000000,28.9,29.8,28.653,29.5,37591.2,0
+SOGP.US,D,20211109,000000,29.3,29.3,26.8,27.9,49216.5,0
+SOGP.US,D,20211110,000000,27.9,30.9,27.6,27.6,68844.5,0
+SOGP.US,D,20211111,000000,27.9,28.9,27.628,28.1,25486.7,0
+SOGP.US,D,20211112,000000,28.2,29.092,27.6,28.8,45265.6,0
+SOGP.US,D,20211115,000000,29.4,29.4,27.75,28.6,47942.6,0
+SOGP.US,D,20211116,000000,28.8,28.8,27.5,28,34631.5,0
+SOGP.US,D,20211117,000000,27.6,27.9,26.3,26.8,55761.5,0
+SOGP.US,D,20211118,000000,26.8,26.8,25.1,25.8,49345.4,0
+SOGP.US,D,20211119,000000,25.9,26.6,25.4,26.3,44298.8,0
+SOGP.US,D,20211122,000000,26.2,26.621,24.5,25.2,46381.1,0
+SOGP.US,D,20211123,000000,25,25.885,24.7,25.2,36775.4,0
+SOGP.US,D,20211124,000000,25,26,24.335,25.7,29980.1,0
+SOGP.US,D,20211126,000000,25,25.55,23.4,24.1,41182.9,0
+SOGP.US,D,20211129,000000,25.2,27.1,23.7,25.2,154743.2,0
+SOGP.US,D,20211130,000000,23.7,24.1,20.8,21.2,142706.1,0
+SOGP.US,D,20211201,000000,21.7,22.6,20,20.1,73256.4,0
+SOGP.US,D,20211202,000000,20.19,20.6,19.3,19.7,50937.3,0
+SOGP.US,D,20211203,000000,19.9,19.9,15.5,16.5,134171.7,0
+SOGP.US,D,20211206,000000,16.6,18.4,16.12,17.8,46599.6,0
+SOGP.US,D,20211207,000000,18.5,19,17.9,18.3,28805.2,0
+SOGP.US,D,20211208,000000,18.8,21.318,17.6,20.1,107123.2,0
+SOGP.US,D,20211209,000000,20,20.4,18.8,19,27729.7,0
+SOGP.US,D,20211210,000000,19,19.5,18.5,18.5,33400.8,0
+SOGP.US,D,20211213,000000,18.2,18.7,17.1,18,24766.4,0
+SOGP.US,D,20211214,000000,17.9,18.3,17.2,17.8,16837.1,0
+SOGP.US,D,20211215,000000,17.8,17.8,15.703,16.8,97266.3,0
+SOGP.US,D,20211216,000000,17.3,18.8,17,17.6,36724.1,0
+SOGP.US,D,20211217,000000,17.1,18.7,16.8,18.1,62045.2,0
+SOGP.US,D,20211220,000000,17.202,17.9,16.3,16.4,42465.3,0
+SOGP.US,D,20211221,000000,17.3,17.4,16.7,17,34713.1,0
+SOGP.US,D,20211222,000000,17.3,18.5,16.8,17.8,56185,0
+SOGP.US,D,20211223,000000,17.8,18.1,16.9,17.5,21672.6,0
+SOGP.US,D,20211227,000000,18.4,19.7,16.5,16.6,225462.4,0
+SOGP.US,D,20211228,000000,16.6,17.4,16.5,17.2,39990.4,0
+SOGP.US,D,20211229,000000,17.2,19.3,17,17.4,112129.7,0
+SOGP.US,D,20211230,000000,17.5,19.2,17.214,18.7,99310.2,0
+SOGP.US,D,20211231,000000,19,19.3,17.8,18.5,57743.1,0
+SOGP.US,D,20220103,000000,18.4,18.9,17.7,18.4,21950.5,0
+SOGP.US,D,20220104,000000,18.4,18.5,17.1,17.7,40502.3,0
+SOGP.US,D,20220105,000000,17.7,17.799,16.15,16.4,23510.4,0
+SOGP.US,D,20220106,000000,16.4,16.7,15.5,16.4,17547.7,0
+SOGP.US,D,20220107,000000,16.2,16.933,16.1,16.3,15959.8,0
+SOGP.US,D,20220110,000000,16.3,16.4,15.15,15.9,29730.6,0
+SOGP.US,D,20220111,000000,15.9,17,15.8,16.6,26029.8,0
+SOGP.US,D,20220112,000000,17.1,17.4,16.2,16.6,17622.7,0
+SOGP.US,D,20220113,000000,16.4,16.6,15.5,15.6,26470.1,0
+SOGP.US,D,20220114,000000,16,16,15.2,15.7,16281.6,0
+SOGP.US,D,20220118,000000,15.4,16.5,15,15.7,43839.6,0
+SOGP.US,D,20220119,000000,15.9,15.9,14.7,14.9,32366.1,0
+SOGP.US,D,20220120,000000,15.3,15.7,14.8,15,24616.5,0
+SOGP.US,D,20220121,000000,14.6,14.9,13.5,13.6,64402.3,0
+SOGP.US,D,20220124,000000,13,13.6,12,13.6,45951,0
+SOGP.US,D,20220125,000000,13.1,13.6,12.6,13.2,19108.1,0
+SOGP.US,D,20220126,000000,13.3,13.8,12.2,12.5,22142.9,0
+SOGP.US,D,20220127,000000,13,13.1,11.7,12,26357.6,0
+SOGP.US,D,20220128,000000,11.9,12.326,11.1,12.1,20369.4,0
+SOGP.US,D,20220131,000000,12.2,14.2,12.2,13.9,31188.6,0
+SOGP.US,D,20220201,000000,13.9,16,13.5,14.4,34621.2,0
+SOGP.US,D,20220202,000000,14.4,15.1,13.1,13.3,32230.4,0
+SOGP.US,D,20220203,000000,13.5,13.6,12.3,12.8,17602.4,0
+SOGP.US,D,20220204,000000,12.8,13.09,12.3,13,23320.7,0
+SOGP.US,D,20220207,000000,13.3,14.2,13.1,13.7,27376.1,0
+SOGP.US,D,20220208,000000,13.8,14,13.3,13.9,11395.3,0
+SOGP.US,D,20220209,000000,13.9,14.8,13.72,14.5,28614.4,0
+SOGP.US,D,20220210,000000,14.5,15.569,14.4,15.1,25621.7,0
+SOGP.US,D,20220211,000000,15,15.9,14.763,15.4,25213.2,0
+SOGP.US,D,20220214,000000,14.538,15.3,14.4,14.7,14511.7,0
+SOGP.US,D,20220215,000000,14.9,15.4,14.4,15.3,11356.5,0
+SOGP.US,D,20220216,000000,15.3,16.201,14.8,16.2,41467.7,0
+SOGP.US,D,20220217,000000,15.7,16.278,15.61,15.7,10207.5,0
+SOGP.US,D,20220218,000000,15.7,15.75,14.8,15.2,13026,0
+SOGP.US,D,20220222,000000,15,15.5,14.7,15,13021.5,0
+SOGP.US,D,20220223,000000,15.02,15.5,13.7,13.9,9396.8,0
+SOGP.US,D,20220224,000000,12.3,15,12.3,14.6,31742,0
+SOGP.US,D,20220225,000000,14.5,15.1,14.2,14.8,4951.7,0
+SOGP.US,D,20220228,000000,14.6,15,11.5,14.1,63393.9,0
+SOGP.US,D,20220301,000000,14.1,14.4,13.2,13.8,6680.1,0
+SOGP.US,D,20220302,000000,13.9,14.4,13,13.9,8268.6,0
+SOGP.US,D,20220303,000000,13.7,13.8,12.5,13.5,6705.7,0
+SOGP.US,D,20220304,000000,13.3,13.3,12.5,13,6641.4,0
+SOGP.US,D,20220307,000000,12.5,13.05,12.4,12.6,10280.5,0
+SOGP.US,D,20220308,000000,12.5,12.557,11.8,12.1,16170.3,0
+SOGP.US,D,20220309,000000,12.3,13.5,12.3,13.3,28865.3,0
+SOGP.US,D,20220310,000000,14.3,14.6,12.1,12.2,58703.8,0
+SOGP.US,D,20220311,000000,12.5,13.2,10.801,11.1,54025.5,0
+SOGP.US,D,20220314,000000,10.3,10.8,9.109,9.8,52491.7,0
+SOGP.US,D,20220315,000000,9.581,10.5,8.701,9.624,44437.8,0
+SOGP.US,D,20220316,000000,11.7,14,11.5,12.6,231464.8,0
+SOGP.US,D,20220317,000000,12.5,14.8,12.274,14.8,174954.2,0
+SOGP.US,D,20220318,000000,14.2,23.4,14,20.7,479869.1,0
+SOGP.US,D,20220321,000000,20.2,22.8,18.6,19.1,140063.2,0
+SOGP.US,D,20220322,000000,20.1,21.4,19.499,20,133450.7,0
+SOGP.US,D,20220323,000000,19.2,19.599,17.3,19.3,63478.5,0
+SOGP.US,D,20220324,000000,19.2,19.2,17.6,18.7,26574.6,0
+SOGP.US,D,20220325,000000,18,18.499,16.1,17,59343.7,0
+SOGP.US,D,20220328,000000,16.7,17.7,16.5,16.9,25683.3,0
+SOGP.US,D,20220329,000000,17.7,18,17.35,17.6,21191.4,0
+SOGP.US,D,20220330,000000,17.4,17.511,15.9,16.2,39191.5,0
+SOGP.US,D,20220331,000000,16,16.044,15.1,15.2,19862.1,0
+SOGP.US,D,20220401,000000,15.2,16.2,14.3,14.6,41477.1,0
+SOGP.US,D,20220404,000000,15.5,16.3,14.9,15.8,36718.1,0
+SOGP.US,D,20220405,000000,16,16.168,14.7,14.9,17000.9,0
+SOGP.US,D,20220406,000000,14.9,15,14,14.9,7330.2,0
+SOGP.US,D,20220407,000000,14.6,15,13.7,14.3,17444.2,0
+SOGP.US,D,20220408,000000,14.5,14.6,13.4,13.6,7557.5,0
+SOGP.US,D,20220411,000000,13.3,14.1,12.953,13.6,8536.3,0
+SOGP.US,D,20220412,000000,13.6,14,12.5,12.7,9373.1,0
+SOGP.US,D,20220413,000000,12.7,13.5,12.7,12.9,15090.8,0
+SOGP.US,D,20220414,000000,13,13.4,12,12.2,10531.5,0
+SOGP.US,D,20220418,000000,12.1,12.2,11.1,11.4,20178.5,0
+SOGP.US,D,20220419,000000,11.4,12.4,11.3,12.3,9891.1,0
+SOGP.US,D,20220420,000000,12.3,12.301,11.4,11.7,7987.5,0
+SOGP.US,D,20220421,000000,11.6,12.1,10.8,11.4,15188.5,0
+SOGP.US,D,20220422,000000,11,11.6,10.7,10.9,13976.6,0
+SOGP.US,D,20220425,000000,10.3,11.2,10,11,9348.3,0
+SOGP.US,D,20220426,000000,10.9,13.7,10.5,13.2,61688.8,0
+SOGP.US,D,20220427,000000,13.5,14.9,12.4,13.1,50968.6,0
+SOGP.US,D,20220428,000000,13.7,13.7,12.3,13.1,24720.3,0
+SOGP.US,D,20220429,000000,14,15,12.8,13,26385,0
+SOGP.US,D,20220502,000000,13.1,13.9,12.743,13.3,3763.1,0
+SOGP.US,D,20220503,000000,13.3,14.05,13.3,13.6,7714.7,0
+SOGP.US,D,20220504,000000,13.4,13.5,11.7,13.5,11508.6,0
+SOGP.US,D,20220505,000000,12.8,13.2,12,12.1,16322,0
+SOGP.US,D,20220506,000000,12,12.001,10.9,11,11637.1,0
+SOGP.US,D,20220509,000000,10.8,12,10.2,10.5,23031.5,0
+SOGP.US,D,20220510,000000,11.6,11.6,10.628,11.4,5936.4,0
+SOGP.US,D,20220511,000000,11,11.4,10.8,10.9,13054.4,0
+SOGP.US,D,20220512,000000,10.6,10.9,10.124,10.5,23592,0
+SOGP.US,D,20220513,000000,10.7,11.4,10.1,11.4,13605.1,0
+SOGP.US,D,20220516,000000,10.9,11.5,10.7,11.5,2845.4,0
+SOGP.US,D,20220517,000000,11.7,12.25,11.25,11.5,21925.3,0
+SOGP.US,D,20220518,000000,11.1,12,11.1,11.5,4963.1,0
+SOGP.US,D,20220519,000000,11.2,12,10.5,12,8133.3,0
+SOGP.US,D,20220520,000000,12.1,12.5,11.7,12.5,16172.4,0
+SOGP.US,D,20220523,000000,12.4,12.4,11.4,11.5,4717.9,0
+SOGP.US,D,20220524,000000,11.1,12.4,10.7,11.5,12334.1,0
+SOGP.US,D,20220525,000000,10.9,12.5,10.9,11.4,11907.2,0
+SOGP.US,D,20220526,000000,12,12.5,11.3,11.4,31032.4,0
+SOGP.US,D,20220527,000000,11.6,12.3,11.301,12.1,23465.9,0
+SOGP.US,D,20220531,000000,11.7,12.3,11.5,11.8,20689.8,0
+SOGP.US,D,20220601,000000,12.3,12.3,11.4,11.7,6600.8,0
+SOGP.US,D,20220602,000000,11.7,12,11.6,11.8,7684.3,0
+SOGP.US,D,20220603,000000,11.5,11.9,11.3,11.6,5641.5,0
+SOGP.US,D,20220606,000000,11.8,12.5,11.7,11.9,14528.5,0
+SOGP.US,D,20220607,000000,11.9,14,11.8,13.4,32296.7,0
+SOGP.US,D,20220608,000000,14.2,14.6,13.9,14.5,18284.9,0
+SOGP.US,D,20220609,000000,13.7,13.7,13.21,13.5,10029.2,0
+SOGP.US,D,20220610,000000,13.5,13.5,12.4,12.6,7797.4,0
+SOGP.US,D,20220613,000000,12,12.1,11.2,11.5,14174.2,0
+SOGP.US,D,20220614,000000,11.4,12.25,11.4,11.8,12194.1,0
+SOGP.US,D,20220615,000000,12,12.2,11.2,11.3,16889.5,0
+SOGP.US,D,20220616,000000,11.2,11.7,10.2,10.4,23210.6,0
+SOGP.US,D,20220617,000000,10.7,11.2,10.5,10.8,6097.7,0
+SOGP.US,D,20220621,000000,11.5,11.8,11.1,11.6,12270.6,0
+SOGP.US,D,20220622,000000,11.2,11.9,11.2,11.7,15599.3,0
+SOGP.US,D,20220623,000000,11.6,11.911,11.6,11.7,4130.3,0
+SOGP.US,D,20220624,000000,11.8,13.5,11.75,12,26361.5,0
+SOGP.US,D,20220627,000000,12,12.377,11.693,12,5962,0
+SOGP.US,D,20220628,000000,11.9,12.4,11.5,11.5,3569.8,0
+SOGP.US,D,20220629,000000,11.3,12.2,10.601,11.7,8189.3,0
+SOGP.US,D,20220630,000000,11.5,11.9,11,11.6,3913,0
+SOGP.US,D,20220701,000000,11.5,12.4,11.5,11.9,12876.6,0
+SOGP.US,D,20220705,000000,12,12.9,11.65,12.1,13097.2,0
+SOGP.US,D,20220706,000000,12,12.1,11.7,12,7052.6,0
+SOGP.US,D,20220707,000000,12.1,12.7,11.8,12.3,8663.9,0
+SOGP.US,D,20220708,000000,12,12.8,12,12.7,8575.6,0
+SOGP.US,D,20220711,000000,12,12.6,11.8,11.8,6893.8,0
+SOGP.US,D,20220712,000000,11.6,12.15,11.5,11.7,6102.8,0
+SOGP.US,D,20220713,000000,11.5,12.1,11.5,11.8,4067.4,0
+SOGP.US,D,20220714,000000,11.6,12.3,11.1,11.2,9756.2,0
+SOGP.US,D,20220715,000000,11.6,12.186,11.3,11.7,4136.3,0
+SOGP.US,D,20220718,000000,12,12.5,11.5,11.5,8376.4,0
+SOGP.US,D,20220719,000000,11.5,12,11.5,11.8,8158.5,0
+SOGP.US,D,20220720,000000,11.5,12.2,11.5,12,6780.9,0
+SOGP.US,D,20220721,000000,12.1,12.4,11.8,12.3,8444.6,0
+SOGP.US,D,20220722,000000,12.1,12.4,11.3,11.8,12295.3,0
+SOGP.US,D,20220725,000000,11.7,11.9,11.103,11.6,6589.9,0
+SOGP.US,D,20220726,000000,11.6,12.1,11.397,11.4,4156.6,0
+SOGP.US,D,20220727,000000,11.3,12.1,11.3,11.9,7290.8,0
+SOGP.US,D,20220728,000000,11.4,11.8,11.4,11.5,8671.4,0
+SOGP.US,D,20220729,000000,11.3,11.9,11.2,11.2,7177.1,0
+SOGP.US,D,20220801,000000,11.2,11.9,11.1,11.1,9035.1,0
+SOGP.US,D,20220802,000000,11.1,11.9,11.1,11.3,10001.8,0
+SOGP.US,D,20220803,000000,11.4,11.8,11.4,11.4,8613.3,0
+SOGP.US,D,20220804,000000,11.6,11.7,11.2,11.3,6385.6,0
+SOGP.US,D,20220805,000000,11.3,11.6,11,11.3,5579.4,0
+SOGP.US,D,20220808,000000,11.7,13.411,11.2,12.5,79623.1,0
+SOGP.US,D,20220809,000000,12.5,12.5,11.5,11.8,8016.2,0
+SOGP.US,D,20220810,000000,11.899,12.2,11.2,11.5,12009.8,0
+SOGP.US,D,20220811,000000,11.8,12,11.3,11.4,18323.2,0
+SOGP.US,D,20220812,000000,11.45,11.7,11.35,11.4,11186.9,0
+SOGP.US,D,20220815,000000,11.4,11.8,11.299,11.5,8020.7,0
+SOGP.US,D,20220816,000000,11.3,12.1,11.3,11.8,15415.9,0
+SOGP.US,D,20220817,000000,11.9,12.888,11.5,12.487,38789.5,0
+SOGP.US,D,20220818,000000,13.1,18.799,11.9,17.6,699471.8,0
+SOGP.US,D,20220819,000000,14.8,16.5,13,13.7,156235.1,0
+SOGP.US,D,20220822,000000,11.6,12,11.5,11.6,62897.8,0
+SOGP.US,D,20220823,000000,11.4,12,10.5,10.6,46268.2,0
+SOGP.US,D,20220824,000000,10.6,10.6,9.505,10,38477,0
+SOGP.US,D,20220825,000000,10.7,10.783,10.2,10.3,23898.4,0
+SOGP.US,D,20220826,000000,11,11.016,9.7,10,38130.4,0
+SOGP.US,D,20220829,000000,9.8,10.2,9.8,9.991,11054.1,0
+SOGP.US,D,20220830,000000,10,10.3,9.301,9.688,21690.6,0
+SOGP.US,D,20220831,000000,9.8,9.8,9.4,9.459,12393.1,0
+SOGP.US,D,20220901,000000,9.35,9.35,8.7,9.041,18154,0
+SOGP.US,D,20220902,000000,9,9.199,8.9,9,7893.4,0
+SOGP.US,D,20220906,000000,8.955,8.998,8.403,8.598,14712.7,0
+SOGP.US,D,20220907,000000,8.4,8.95209,8.4,8.751,8224.6,0
+SOGP.US,D,20220908,000000,8.751,9,8.601,8.799,11302.7,0
+SOGP.US,D,20220909,000000,8.6,9.2,8.6,8.918,15627.5,0
+SOGP.US,D,20220912,000000,8.92,9.47,8.9,9.2,21518.1,0
+SOGP.US,D,20220913,000000,8.8,9.19999,8.6,8.84,9278,0
+SOGP.US,D,20220914,000000,8.6,8.84,8.401,8.699,8351.8,0
+SOGP.US,D,20220915,000000,8.7,8.899,8.511,8.689,4265.6,0
+SOGP.US,D,20220916,000000,8.4,8.72281,8.4,8.591,4020,0
+SOGP.US,D,20220919,000000,8.2,8.5,8.056,8.2,12549,0
+SOGP.US,D,20220920,000000,8.1,8.35,8,8.1,7373.4,0
+SOGP.US,D,20220921,000000,8.1,8.399,7.5,7.777,13939.8,0
+SOGP.US,D,20220922,000000,7.6,7.774,7.1,7.45,8428.4,0
+SOGP.US,D,20220923,000000,7.2,7.2,6.601,6.931,21867.1,0
+SOGP.US,D,20220926,000000,6.722,7.401,6.7,7.179,19095.4,0
+SOGP.US,D,20220927,000000,7,7.56,7,7.2,2940.3,0
+SOGP.US,D,20220928,000000,7,7,6.7,6.805,8759.4,0
+SOGP.US,D,20220929,000000,6.715,6.715,6.047,6.05,16639.9,0
+SOGP.US,D,20220930,000000,6.05,6.201,5.8,5.889,28980.7,0
+SOGP.US,D,20221003,000000,5.7,6.19899,5.544,6,15815.2,0
+SOGP.US,D,20221004,000000,6.15,6.56,5.98,6.5,14655.7,0
+SOGP.US,D,20221005,000000,6.3,6.7,6.11,6.671,5797,0
+SOGP.US,D,20221006,000000,6.56,6.762,6.201,6.426,8997.1,0
+SOGP.US,D,20221007,000000,6.3,6.572,5.616,5.62,9752.3,0
+SOGP.US,D,20221010,000000,5.62,5.84047,5.4,5.51,6298.9,0
+SOGP.US,D,20221011,000000,5.4,5.689,5.013,5.367,12426.5,0
+SOGP.US,D,20221012,000000,5.144,5.4,4.653,4.817,39457.1,0
+SOGP.US,D,20221013,000000,4.602,5.141,4.602,4.9955,17842.7,0
+SOGP.US,D,20221014,000000,4.9,5.155,4.306,4.5,32533.6,0
+SOGP.US,D,20221017,000000,5.071,5.072,4.79,4.79,4983.7,0
+SOGP.US,D,20221018,000000,4.75,5,4.5,4.701,17208.3,0
+SOGP.US,D,20221019,000000,4.6,4.95,4.6,4.6,7981.7,0
+SOGP.US,D,20221020,000000,4.596,4.9,4.556,4.788,6700.3,0
+SOGP.US,D,20221021,000000,4.51,4.95,4.51,4.604,2790.8,0
+SOGP.US,D,20221024,000000,4.48,4.48,3.8,3.8,54899.5,0
+SOGP.US,D,20221025,000000,3.8,4.411,3.8,4.051,6926.7,0
+SOGP.US,D,20221026,000000,4.2,4.4,4,4.18,25819,0
+SOGP.US,D,20221027,000000,4,4.38,4,4.122,5405.6,0
+SOGP.US,D,20221028,000000,4,4.4,3.885,4.343,23519.3,0
+SOGP.US,D,20221031,000000,4.4,4.5,4.2,4.2,7088.5,0
+SOGP.US,D,20221101,000000,4.315,4.67456,4.24,4.488,10171.6,0
+SOGP.US,D,20221102,000000,4.41,4.5,4.15,4.3,9070,0
+SOGP.US,D,20221103,000000,4.107,4.359,4.05,4.163,24619.4,0
+SOGP.US,D,20221104,000000,4.35,4.801,4.15,4.3,43171.1,0
+SOGP.US,D,20221107,000000,4.515,4.8,4.4,4.642,12778.9,0
+SOGP.US,D,20221108,000000,4.6,4.899,4.4,4.732,18475.8,0
+SOGP.US,D,20221109,000000,4.55,4.7,4.102,4.185,14059,0
+SOGP.US,D,20221110,000000,4.3,4.899,4.257,4.549,10067.4,0
+SOGP.US,D,20221111,000000,4.55,4.825,4.38,4.755,23579.7,0
+SOGP.US,D,20221114,000000,4.899,5.76759,4.749,5.76759,38187.8,0
+SOGP.US,D,20221115,000000,6.01,7.4,6,7.2,99159.1,0
+SOGP.US,D,20221116,000000,8.1,9.3,7.3,8.2,560505.6,0
+SOGP.US,D,20221117,000000,8.3,8.3,7,7.2,84172,0
+SOGP.US,D,20221118,000000,7,7.4,6.322,7.001,32615.1,0
+SOGP.US,D,20221121,000000,6.6,6.865,6.312,6.46,18106.5,0
+SOGP.US,D,20221122,000000,6.5,6.5,5.90201,6.2,12429.8,0
+SOGP.US,D,20221123,000000,6.296,6.6,6,6.598,32516.3,0
+SOGP.US,D,20221125,000000,6.6,6.6,6.01,6.095,15146.9,0
+SOGP.US,D,20221128,000000,5.988,6.1,5.803,5.9,11323.9,0
+SOGP.US,D,20221129,000000,6.154,6.5,6.125,6.279,16467.2,0
+SOGP.US,D,20221130,000000,6,7.35099,6,7.288,54672.9,0
+SOGP.US,D,20221201,000000,7.29,7.29,6.633,6.945,16317.9,0
+SOGP.US,D,20221202,000000,6.9,7.597,6.836,7.496,43597.4,0
+SOGP.US,D,20221205,000000,8.2,8.497,7.8,7.937,85491,0
+SOGP.US,D,20221206,000000,8,8.497,7.3,7.662,30739.1,0
+SOGP.US,D,20221207,000000,7.4,7.4,7.01,7.227,14821.2,0
+SOGP.US,D,20221208,000000,7.962,7.962,7.3,7.6,31281.8,0
+SOGP.US,D,20221209,000000,7.3,8.2,7.205,8,19665.2,0
+SOGP.US,D,20221212,000000,8.007,8.497,7.675,7.949,22805.6,0
+SOGP.US,D,20221213,000000,7.8,8.3,7.727,7.904,17723.1,0
+SOGP.US,D,20221214,000000,7.701,7.9,7.654,7.803,11150.1,0
+SOGP.US,D,20221215,000000,7.602,8.1,7,7.532,18332.3,0
+SOGP.US,D,20221216,000000,7.306,8.2,7.306,8.2,26039.4,0
+SOGP.US,D,20221219,000000,8.1,8.6,7.501,8.143,14489.5,0
+SOGP.US,D,20221220,000000,8.119,8.141,7.225,7.559,11326.8,0
+SOGP.US,D,20221221,000000,7.4,7.7,7.3,7.3,9948.5,0
+SOGP.US,D,20221222,000000,7.8,7.8,7.315,7.5,4197.5,0
+SOGP.US,D,20221223,000000,7.302,7.302,6.41,6.41,12875.5,0
+SOGP.US,D,20221227,000000,6.4,6.6,5.64,6,33028.4,0
+SOGP.US,D,20221228,000000,6,6.23,5.8,5.8,9475.1,0
+SOGP.US,D,20221229,000000,5.801,6.5,5.71,5.71,12978.3,0
+SOGP.US,D,20221230,000000,5.691,6.4,5.691,6.3,3963.4,0
+SOGP.US,D,20230103,000000,6,6.8,5.222,5.9,23531.2,0
+SOGP.US,D,20230104,000000,6.25,7.2,6.25,7.01,37805,0
+SOGP.US,D,20230105,000000,7.3,9.3,7.3,8.201,77016.8,0
+SOGP.US,D,20230106,000000,9,9.7,8,9.6,50952.2,0
+SOGP.US,D,20230109,000000,9.69,11.892,9.6,9.8,126586.4,0
+SOGP.US,D,20230110,000000,9.8,11.8,9.499,11.4,51566.7,0
+SOGP.US,D,20230111,000000,11.8,11.8,10.8,11,29534.2,0
+SOGP.US,D,20230112,000000,11.2,11.2,9.8,10.5,24449,0
+SOGP.US,D,20230113,000000,10.1,10.1,9,9.782,96357,0
+SOGP.US,D,20230117,000000,9.9,10.5,9.2,9.3,21398.5,0
+SOGP.US,D,20230118,000000,9.48,10,9,9,16196,0
+SOGP.US,D,20230119,000000,9.2,9.5,9.2,9.3,5922.4,0
+SOGP.US,D,20230120,000000,9.606,9.89,9.36218,9.51,17697.1,0
+SOGP.US,D,20230123,000000,10,10.9,9.401,10.6,38679,0
+SOGP.US,D,20230124,000000,10.9,11.2,10.5,10.7,17351.9,0
+SOGP.US,D,20230125,000000,11,11,10.1,10.8,31943.7,0
+SOGP.US,D,20230126,000000,11.3,11.3,10.2,10.7,35724.4,0
+SOGP.US,D,20230127,000000,10.9,10.9,10.1,10.6,23139.3,0
+SOGP.US,D,20230130,000000,10.6,10.8,9.6,9.9,46274,0
+SOGP.US,D,20230131,000000,10.5,10.5,9.2,9.8,48091.5,0
+SOGP.US,D,20230201,000000,9.7,11,9.6,11,29408.1,0
+SOGP.US,D,20230202,000000,11.4,11.4,10.3,10.6,21484,0
+SOGP.US,D,20230203,000000,10.3,11,10.3,10.6,12764.9,0
+SOGP.US,D,20230206,000000,10.2,10.9,9.98,10,22539,0
+SOGP.US,D,20230207,000000,11,13.4,10.2,12.1,786935.3,0
+SOGP.US,D,20230208,000000,11.4,11.6,10.8,10.9,77288.2,0
+SOGP.US,D,20230209,000000,11.4,11.6,10.8,11.3,57308.5,0
+SOGP.US,D,20230210,000000,11.1,11.119,10.1,10.3,52455.5,0
+SOGP.US,D,20230213,000000,10.3,10.9,10.3,10.3,18870.5,0
+SOGP.US,D,20230214,000000,10.2,10.6,10.2,10.6,9095.5,0
+SOGP.US,D,20230215,000000,10.7,10.7,9.5,10.2,34620.2,0
+SOGP.US,D,20230216,000000,9.8,10.2,9.731,10,17117.5,0
+SOGP.US,D,20230217,000000,10,10.1,9.4,9.555,18220.8,0
+SOGP.US,D,20230221,000000,9.6,9.6,8.4,8.4,56562.6,0
+SOGP.US,D,20230222,000000,9,9.064,8.6,8.62,46207.6,0
+SOGP.US,D,20230223,000000,8.8,9,8.3,8.599,13344.4,0
+SOGP.US,D,20230224,000000,8.4,8.64,8.012,8.1,14786.8,0
+SOGP.US,D,20230227,000000,8.2,8.5,8.101,8.3,5922.2,0
+SOGP.US,D,20230228,000000,8.4,8.5,8,8.25,9244.2,0
+SOGP.US,D,20230301,000000,8.4,8.8,7.507,7.651,55660.3,0
+SOGP.US,D,20230302,000000,7.683,8.2,7.651,8.177,16523.4,0
+SOGP.US,D,20230303,000000,8.2,8.9,8.2,8.788,18333.4,0
+SOGP.US,D,20230306,000000,8.811,8.811,7.6,8.001,29744.7,0
+SOGP.US,D,20230307,000000,8.001,8.39999,7.9005,7.903,7762.7,0
+SOGP.US,D,20230308,000000,8.08,8.281,7.66,8,7932.8,0
+SOGP.US,D,20230309,000000,8.1,8.15,7.552,7.701,21885.8,0
+SOGP.US,D,20230310,000000,7.799,7.799,7,7.2,19957.8,0
+SOGP.US,D,20230313,000000,7.1,7.484,6.661,7.231,29693,0
+SOGP.US,D,20230314,000000,7.231,8.498,7.1,7.728,33653.4,0
+SOGP.US,D,20230315,000000,7.8,8,7.4,7.6,19307.8,0
+SOGP.US,D,20230316,000000,7.8,7.998,7.65,7.847,30672.4,0
+SOGP.US,D,20230317,000000,7.81,8.15,7.3,7.7,12569.5,0
+SOGP.US,D,20230320,000000,7.4,7.7,7.16,7.283,20505.4,0
+SOGP.US,D,20230321,000000,7.1,7.3,6,6.5,162970.2,0
+SOGP.US,D,20230322,000000,6.502,6.849,6.3,6.3,141498.3,0
+SOGP.US,D,20230323,000000,6.515,6.93,6.5,6.776,20065.4,0
+SOGP.US,D,20230324,000000,6.8,6.8,6.601,6.8,6804.9,0
+SOGP.US,D,20230327,000000,6.663,6.9,6.519,6.9,11082.7,0
+SOGP.US,D,20230328,000000,6.808,7.2,6.808,6.95,8815.9,0
+SOGP.US,D,20230329,000000,7.1,7.788,7.1,7.65,29612.5,0
+SOGP.US,D,20230330,000000,8.3,8.4,7.6,7.85,30712.2,0
+SOGP.US,D,20230331,000000,7.857,7.9,7.01,7.543,21292.4,0
+SOGP.US,D,20230403,000000,7.345,7.775,6.827,7.099,38946.2,0
+SOGP.US,D,20230404,000000,7.151,7.152,6.812,6.879,14127,0
+SOGP.US,D,20230405,000000,6.95,7.1,6.901,7,5188.6,0
+SOGP.US,D,20230406,000000,6.931,7.45,6.931,7.3,15227.8,0
+SOGP.US,D,20230410,000000,7.15,7.299,7,7.1,12332.6,0
+SOGP.US,D,20230411,000000,7.1,7.4,6.901,7.08549,14355.6,0
+SOGP.US,D,20230412,000000,7.19,7.2,6.811,6.958,6094.8,0
+SOGP.US,D,20230413,000000,7.3,7.3,6.9,7.1,6282,0
+SOGP.US,D,20230414,000000,7.027,7.3,6.699,7.017,12718.2,0
+SOGP.US,D,20230417,000000,6.75,7.399,6.75,7.1,7692.9,0
+SOGP.US,D,20230418,000000,7,7.3,6.9,7.175,6186.7,0
+SOGP.US,D,20230419,000000,7.128,7.8,7.1,7.2,21316.9,0
+SOGP.US,D,20230420,000000,7.56,7.584,7.2,7.227,7262.9,0
+SOGP.US,D,20230421,000000,7.46,7.46,7.103,7.3,858.6,0
+SOGP.US,D,20230424,000000,7.206,7.35,7,7.204,2412.4,0
+SOGP.US,D,20230425,000000,7.27,7.27,7.1,7.16,4998.2,0
+SOGP.US,D,20230426,000000,7.19,7.25,6.7,6.9,16165.6,0
+SOGP.US,D,20230427,000000,6.8,7.274,6.8,7.0895,3863.3,0
+SOGP.US,D,20230428,000000,7.1,7.3,6.8,7.105,12511.9,0
+SOGP.US,D,20230501,000000,7.148,7.8,7.125,7.486,26472.7,0
+SOGP.US,D,20230502,000000,7.6,7.8,6.8,6.851,34799.1,0
+SOGP.US,D,20230503,000000,6.88,7.048,6.1,6.7,13773.9,0
+SOGP.US,D,20230504,000000,6.88,6.9,6.6,6.8,6394,0
+SOGP.US,D,20230505,000000,6.688,6.8,6.25,6.46,27474,0
+SOGP.US,D,20230508,000000,6.72,6.72,6.461,6.623,4300.5,0
+SOGP.US,D,20230509,000000,6.623,6.81,6.5,6.599,7229,0
+SOGP.US,D,20230510,000000,6.7,6.959,6.5,6.899,14059,0
+SOGP.US,D,20230511,000000,6.901,7,6.6,6.8584,2847.9,0
+SOGP.US,D,20230512,000000,6.899,6.9,6.55,6.55,9337.4,0
+SOGP.US,D,20230515,000000,6.4,6.7,6.4,6.601,3484.1,0
+SOGP.US,D,20230516,000000,6.725,6.799,6.4,6.7,5935.9,0
+SOGP.US,D,20230517,000000,6.4,6.8,6.36,6.8,16267.9,0
+SOGP.US,D,20230518,000000,6.6,6.8,6.6,6.701,3294,0
+SOGP.US,D,20230519,000000,6.7,6.9,6.6,6.76,2991.6,0
+SOGP.US,D,20230522,000000,6.7,7,6.644,7,7071.6,0
+SOGP.US,D,20230523,000000,7,7.2,6.756,7.1,9990.8,0
+SOGP.US,D,20230524,000000,6.87,7.2,6.7,7,15681.8,0
+SOGP.US,D,20230525,000000,7.902,8.8,7.231,8.2,580824.7,0
+SOGP.US,D,20230526,000000,7.8,8.38,7.521,8.006,72466.7,0
+SOGP.US,D,20230530,000000,7.994,9.2,7.81,9.15,111104,0
+SOGP.US,D,20230531,000000,9.172,9.172,8.299,8.401,44795.5,0
+SOGP.US,D,20230601,000000,8.29101,8.72,8.1,8.439,14966,0
+SOGP.US,D,20230602,000000,8.42,8.598,8,8.498,25895,0
+SOGP.US,D,20230605,000000,8.6,9.03,8.46,8.581,24352,0
+SOGP.US,D,20230606,000000,8.1,8.8,8.083,8.6,17173.1,0
+SOGP.US,D,20230607,000000,8.7,8.9,8.42,8.61,8043.8,0
+SOGP.US,D,20230608,000000,8.801,9.1,8.502,8.9,22232.3,0
+SOGP.US,D,20230609,000000,9,9.602,8.6,8.729,35220.6,0
+SOGP.US,D,20230612,000000,8.897,9.5,8.731,9.3,25252.6,0
+SOGP.US,D,20230613,000000,9.3,9.69,8.819,9.021,21271.6,0
+SOGP.US,D,20230614,000000,9.4,9.69,9,9.491,162210.5,0
+SOGP.US,D,20230615,000000,9.3,10.9,9.13,10.6,239903,0
+SOGP.US,D,20230616,000000,11,12.2,10.3,10.9,89901.7,0
+SOGP.US,D,20230620,000000,10.9,10.9,9.6,9.71,31230.1,0
+SOGP.US,D,20230621,000000,9.3,10.9,9,10.6,37765.6,0
+SOGP.US,D,20230622,000000,10.7,10.8,9.96,10.099,34248.9,0
+SOGP.US,D,20230623,000000,10.1,10.3,9.51,10.2,6668.4,0
+SOGP.US,D,20230626,000000,9.976,10.2,9.5,10.1,19439.1,0
+SOGP.US,D,20230627,000000,10.3,10.4,9.94,9.94,7610,0
+SOGP.US,D,20230628,000000,10,10.3,9.901,10.2,10466.3,0
+SOGP.US,D,20230629,000000,10.2,10.35,9.005,9.203,42457.9,0
+SOGP.US,D,20230630,000000,9.35,9.467,8.766,9.1,24481.5,0
+SOGP.US,D,20230703,000000,8.999,9.136,8.7,8.9,13532.7,0
+SOGP.US,D,20230705,000000,8.9,9.18,8.6,8.71,12558.7,0
+SOGP.US,D,20230706,000000,9,9.038,7.48,7.75,78803.3,0
+SOGP.US,D,20230707,000000,7.5,8.1,7.4,7.96,45382.5,0
+SOGP.US,D,20230710,000000,8.2,8.2,7.05,7.74,69180.1,0
+SOGP.US,D,20230711,000000,7.75,8,7.5,7.929,33464.3,0
+SOGP.US,D,20230712,000000,7.75,8.195,7.41,7.67394,29967.4,0
+SOGP.US,D,20230713,000000,7.8,8.182,7.8,8.08,23404.4,0
+SOGP.US,D,20230714,000000,8.1,8.3,7.5,7.63,15854.3,0
+SOGP.US,D,20230717,000000,7.47,8.08,7.47,8.07,12026.2,0
+SOGP.US,D,20230718,000000,8,8.093,7.82,8.04,10930.4,0
+SOGP.US,D,20230719,000000,7.88,8.1225,7.6,7.905,17118.7,0
+SOGP.US,D,20230720,000000,7.905,8.14978,7.6,7.702,9934.2,0
+SOGP.US,D,20230721,000000,7.65,7.99,7.5,7.88,10229.2,0
+SOGP.US,D,20230724,000000,7.71,8.089,7.71,7.964,11244.4,0
+SOGP.US,D,20230725,000000,7.9,8.153,7.55,7.729,17472.3,0
+SOGP.US,D,20230726,000000,7.729,7.98,7.6,7.614,10015.5,0
+SOGP.US,D,20230727,000000,7.7,7.959,7.51,7.65,27708.8,0
+SOGP.US,D,20230728,000000,8,8.797,7.65,8.564,69297.5,0
+SOGP.US,D,20230731,000000,8.91,9.005,8.601,8.8,47500,0
+SOGP.US,D,20230801,000000,8.4,8.7,8.202,8.39,11177.5,0
+SOGP.US,D,20230802,000000,8.2,8.266,7.7,7.71,45115.5,0
+SOGP.US,D,20230803,000000,7.85,8.25,7.8,7.941,15893.1,0
+SOGP.US,D,20230804,000000,8,8.31941,7.803,8.14,15094.4,0
+SOGP.US,D,20230807,000000,8.39,8.5,7.86,8.21,32596,0
+SOGP.US,D,20230808,000000,8.21,8.45,7.85,8.22,22700.2,0
+SOGP.US,D,20230809,000000,8.4,8.4,7.6,7.753,33204.7,0
+SOGP.US,D,20230810,000000,7.9,7.98,7.301,7.34,23534.5,0
+SOGP.US,D,20230811,000000,7.12,7.435,7.03,7.24,22253.3,0
+SOGP.US,D,20230814,000000,7.25,7.899,6.93,7.33,17564.4,0
+SOGP.US,D,20230815,000000,7.2,7.33,6.93,6.93,13785,0
+SOGP.US,D,20230816,000000,6.91,7.299,6.7,6.85,17684.8,0
+SOGP.US,D,20230817,000000,6.876,7.12,6.723,6.999,9757.5,0
+SOGP.US,D,20230818,000000,7.09,7.12,6.501,6.661,15713.8,0
+SOGP.US,D,20230821,000000,7,7.119,6.604,7,19892.6,0
+SOGP.US,D,20230822,000000,7,7.24,6.748,6.84,14588.4,0
+SOGP.US,D,20230823,000000,6.87,7.195,6.8,6.971,8787,0
+SOGP.US,D,20230824,000000,7.1,7.3,6.604,6.7,21245.3,0
+SOGP.US,D,20230825,000000,6.72,6.808,6.604,6.621,4668.2,0
+SOGP.US,D,20230828,000000,6.7,7.499,6.7,7.25,10033.6,0
+SOGP.US,D,20230829,000000,7.205,7.6,7,7.56,53055.1,0
+SOGP.US,D,20230830,000000,6.6,6.71,6.2,6.401,56941.4,0
+SOGP.US,D,20230831,000000,6.7,6.7,6.201,6.21,26649.6,0
+SOGP.US,D,20230901,000000,6.11,6.194,5.1,5.543,91222.9,0
+SOGP.US,D,20230905,000000,5.543,5.82,5.231,5.3,13998.5,0
+SOGP.US,D,20230906,000000,5.413,5.413,5.005,5.122,16124.2,0
+SOGP.US,D,20230907,000000,5,5.053,4.63101,4.78,53686.7,0
+SOGP.US,D,20230908,000000,4.75,4.96,4.602,4.681,23228.4,0
+SOGP.US,D,20230911,000000,4.734,5.04,4.512,4.64,26018.6,0
+SOGP.US,D,20230912,000000,4.7,5.299,4.61,4.7,28628.3,0
+SOGP.US,D,20230913,000000,4.62,4.93183,4.605,4.628,7532.6,0
+SOGP.US,D,20230914,000000,4.7,4.935,4.51,4.63,18774.4,0
+SOGP.US,D,20230915,000000,4.515,4.92,4.31,4.491,7444.3,0
+SOGP.US,D,20230918,000000,4.4,4.645,4.3,4.57,10408.2,0
+SOGP.US,D,20230919,000000,4.5,4.57,4.3,4.34,20732.4,0
+SOGP.US,D,20230920,000000,3.98,4.6,3.64,3.86,300199,0
+SOGP.US,D,20230921,000000,3.88,4.0696,3.78,3.95,60265,0
+SOGP.US,D,20230922,000000,3.93,4.0592,3.8,3.98,30457,0
+SOGP.US,D,20230925,000000,3.98,4.2999,3.8,3.84,23751,0
+SOGP.US,D,20230926,000000,3.75,3.81,3.67,3.705,74105,0
+SOGP.US,D,20230927,000000,3.65,3.77,3.62,3.63,20565,0
+SOGP.US,D,20230928,000000,3.7,3.87,3.5,3.81,46746,0
+SOGP.US,D,20230929,000000,3.83,3.8699,3.74,3.86,10068,0
+SOGP.US,D,20231002,000000,3.85,3.87,3.76,3.8,13047,0
+SOGP.US,D,20231003,000000,3.8,3.8,3.6392,3.75,9110,0
+SOGP.US,D,20231004,000000,3.7173,3.73,3.63,3.73,12025,0
+SOGP.US,D,20231005,000000,3.6943,3.8,3.676,3.7,11285,0
+SOGP.US,D,20231006,000000,3.69,3.9,3.65,3.83,25039,0
+SOGP.US,D,20231009,000000,3.83,3.83,3.7235,3.83,5069,0
+SOGP.US,D,20231010,000000,3.75,3.8328,3.73,3.82,18752,0
+SOGP.US,D,20231011,000000,3.8043,3.83,3.74,3.8,5511,0
+SOGP.US,D,20231012,000000,3.74,3.75,3.69,3.69,6814,0
+SOGP.US,D,20231013,000000,3.67,3.67,3.5707,3.61,15024,0
+SOGP.US,D,20231016,000000,3.6355,3.7149,3.6033,3.6501,7486,0
+SOGP.US,D,20231017,000000,3.645,3.6571,3.645,3.6571,1682,0
+SOGP.US,D,20231018,000000,3.6138,3.7799,3.56,3.6801,26928,0
+SOGP.US,D,20231019,000000,3.85,4.3542,3.82,3.98,255167,0
+SOGP.US,D,20231020,000000,4.04,4.0696,3.75,3.9294,38393,0
+SOGP.US,D,20231023,000000,3.94,3.94,3.74,3.866,22037,0
+SOGP.US,D,20231024,000000,3.905,4.24,3.905,4.196,36457,0
+SOGP.US,D,20231025,000000,4.1,4.15,3.9,4.04,25684,0
+SOGP.US,D,20231026,000000,3.9306,4.02,3.82,3.87,16962,0
+SOGP.US,D,20231027,000000,3.861,3.92,3.27,3.6,96878,0
+SOGP.US,D,20231030,000000,3.62,3.6399,3.45,3.53,20562,0
+SOGP.US,D,20231031,000000,3.55,3.55,3.27,3.49,27101,0
+SOGP.US,D,20231101,000000,3.3407,3.479,3.3407,3.39,10085,0
+SOGP.US,D,20231102,000000,3.4,3.57,3.4,3.49,9188,0
+SOGP.US,D,20231103,000000,3.46,3.73,3.46,3.7,15214,0
+SOGP.US,D,20231106,000000,3.77,3.77,3.67,3.67,6311,0
+SOGP.US,D,20231107,000000,3.61,3.65,3.57,3.6101,5145,0
+SOGP.US,D,20231108,000000,3.59,3.645,3.55,3.645,5279,0
+SOGP.US,D,20231109,000000,3.68,3.74,3.65,3.6808,5718,0
+SOGP.US,D,20231110,000000,3.5511,3.63,3.5511,3.5961,7864,0
+SOGP.US,D,20231113,000000,3.72,3.72,3.5,3.55,13145,0
+SOGP.US,D,20231114,000000,3.72,3.72,3.56,3.66,3993,0
+SOGP.US,D,20231115,000000,3.7,3.8999,3.7,3.77,12417,0
+SOGP.US,D,20231116,000000,3.7073,3.84,3.7073,3.75,5556,0
+SOGP.US,D,20231117,000000,3.725,3.8411,3.725,3.82,5221,0
+SOGP.US,D,20231120,000000,3.88,3.97,3.88,3.89,7039,0
+SOGP.US,D,20231121,000000,3.9,3.95,3.66,3.7815,6355,0
+SOGP.US,D,20231122,000000,3.782,3.85,3.78,3.79,4391,0
+SOGP.US,D,20231124,000000,3.8,3.96,3.75,3.815,12174,0
+SOGP.US,D,20231127,000000,3.8362,3.8362,3.73,3.82,12651,0
+SOGP.US,D,20231128,000000,3.75,3.82,3.69,3.82,16208,0
+SOGP.US,D,20231129,000000,3.67,3.8985,3.67,3.8985,51393,0
+SOGP.US,D,20231130,000000,3.03,3.08,2.81,2.88,185402,0
+SOGP.US,D,20231201,000000,2.86,2.886,2.48,2.6599,83750,0
+SOGP.US,D,20231204,000000,2.61,2.7199,2.3,2.35,180924,0
+SOGP.US,D,20231205,000000,2.34,2.35,2.27,2.27,29617,0
+SOGP.US,D,20231206,000000,2.29,2.34,2.2201,2.29,27076,0
+SOGP.US,D,20231207,000000,2.3502,2.6299,2.254,2.52,110746,0
+SOGP.US,D,20231208,000000,2.62,2.62,2.41,2.4259,38144,0
+SOGP.US,D,20231211,000000,2.4,2.4299,2.31,2.3574,16734,0
+SOGP.US,D,20231212,000000,2.4,2.4,2.24,2.29,19965,0
+SOGP.US,D,20231213,000000,2.66,2.6622,2.39,2.52,176797,0
+SOGP.US,D,20231214,000000,2.46,2.62,2.45,2.501,74178,0
+SOGP.US,D,20231215,000000,2.5,2.5025,2.3043,2.44,20756,0
+SOGP.US,D,20231218,000000,2.48,2.48,2.32,2.37,19549,0
+SOGP.US,D,20231219,000000,2.4,2.4537,2.3731,2.3801,11361,0
+SOGP.US,D,20231220,000000,2.44,2.44,2.35,2.35,12853,0
+SOGP.US,D,20231221,000000,2.35,2.81,2.35,2.7201,453121,0
+SOGP.US,D,20231222,000000,2.78,2.86,2.68,2.75,57783,0
+SOGP.US,D,20231226,000000,2.75,3,2.71,2.94,117526,0
+SOGP.US,D,20231227,000000,2.96,3.1,2.951,2.98,67551,0
+SOGP.US,D,20231228,000000,2.96,3.03,2.9,3.01,28011,0
+SOGP.US,D,20231229,000000,2.96,3.067,2.73,2.74,84026,0
+SOGP.US,D,20240102,000000,2.66,2.8,2.66,2.77,49112,0
+SOGP.US,D,20240103,000000,2.67,2.771,2.67,2.73,27772,0
+SOGP.US,D,20240104,000000,2.72,2.7204,2.6206,2.68,41783,0
+SOGP.US,D,20240105,000000,2.725,2.77,2.725,2.77,11682,0
+SOGP.US,D,20240108,000000,2.79,2.8,2.71,2.77,30204,0
+SOGP.US,D,20240109,000000,2.79,2.8,2.73,2.74,36264,0
+SOGP.US,D,20240110,000000,2.702,2.78,2.7,2.7,25251,0
+SOGP.US,D,20240111,000000,2.7239,2.78,2.67,2.76,20206,0
+SOGP.US,D,20240112,000000,2.735,2.8,2.73,2.78,44461,0
+SOGP.US,D,20240116,000000,2.77,2.8,2.75,2.76,21204,0
+SOGP.US,D,20240117,000000,2.64,2.745,2.64,2.73,7385,0
+SOGP.US,D,20240118,000000,2.78,2.8,2.74,2.75,49636,0
+SOGP.US,D,20240119,000000,2.725,2.8,2.725,2.788,21021,0
+SOGP.US,D,20240122,000000,2.7,2.78,2.6,2.75,21213,0
+SOGP.US,D,20240123,000000,2.71,2.8,2.7,2.74,25820,0
+SOGP.US,D,20240124,000000,2.8,2.8,2.71,2.8,145331,0
+SOGP.US,D,20240125,000000,2.58,2.67,2.5,2.62,75300,0
+SOGP.US,D,20240126,000000,2.52,2.69,2.5162,2.54,30600,0
+SOGP.US,D,20240129,000000,2.51,2.64,2.51,2.53,40110,0
+SOGP.US,D,20240130,000000,2.522,2.54,2.38,2.38,53536,0
+SOGP.US,D,20240131,000000,2.35,2.59,2.35,2.55,15534,0
+SOGP.US,D,20240201,000000,2.53,2.55,2.37,2.38,18916,0
+SOGP.US,D,20240202,000000,2.43,2.44,2.385,2.44,7029,0
+SOGP.US,D,20240205,000000,2.4,2.4,2.19,2.29,39543,0
+SOGP.US,D,20240206,000000,2.3,2.4,2.29,2.4,20291,0
+SOGP.US,D,20240207,000000,2.39,2.4,2.36,2.39,29251,0
+SOGP.US,D,20240208,000000,2.4,2.75,2.381,2.74,112762,0
+SOGP.US,D,20240209,000000,2.6302,2.7128,2.63,2.67,17350,0
+SOGP.US,D,20240212,000000,2.67,2.825,2.53,2.71,17257,0
+SOGP.US,D,20240213,000000,2.77,2.8,2.65,2.8,13085,0
+SOGP.US,D,20240214,000000,2.65,2.81,2.65,2.73,20179,0
+SOGP.US,D,20240215,000000,2.84,3.16,2.55,2.94,38308,0
+SOGP.US,D,20240216,000000,3.03,3.03,2.7404,2.88,18681,0
+SOGP.US,D,20240220,000000,2.95,2.96,2.7991,2.875,18597,0
+SOGP.US,D,20240221,000000,4.68,6.7,3.9,4.42,46900666,0
+SOGP.US,D,20240222,000000,4.14,4.6825,3.83,4.07,990881,0
+SOGP.US,D,20240223,000000,3.87,4.15,3.25,3.38,397136,0
+SOGP.US,D,20240226,000000,3.41,3.7715,3.41,3.63,296400,0
+SOGP.US,D,20240227,000000,3.58,3.6271,3.45,3.58,147823,0
+SOGP.US,D,20240228,000000,3.51,3.84,3.43,3.61,182254,0
+SOGP.US,D,20240229,000000,3.65,3.8,3.45,3.6,71423,0
+SOGP.US,D,20240301,000000,3.57,3.83,3.5101,3.55,77698,0
+SOGP.US,D,20240304,000000,3.45,3.6,3.33,3.51,150869,0
+SOGP.US,D,20240305,000000,3.42,3.56,3.3,3.35,93520,0
+SOGP.US,D,20240306,000000,3.47,3.61,3.358,3.4,109107,0
+SOGP.US,D,20240307,000000,3.41,3.9,3.4,3.765,119963,0
+SOGP.US,D,20240308,000000,3.77,3.8899,3.48,3.5,65281,0
+SOGP.US,D,20240311,000000,3.29,3.6999,3.29,3.69,135345,0
+SOGP.US,D,20240312,000000,3.64,3.8,3.51,3.73,59419,0
+SOGP.US,D,20240313,000000,3.77,3.81,3.61,3.81,32400,0
+SOGP.US,D,20240314,000000,3.91,3.9999,3.5,3.52,77864,0
+SOGP.US,D,20240315,000000,3.7756,3.7756,3.39,3.585,39598,0
+SOGP.US,D,20240318,000000,3.58,3.77,3.5,3.625,54651,0
+SOGP.US,D,20240319,000000,3.635,3.7555,3.51,3.65,50799,0
+SOGP.US,D,20240320,000000,3.66,3.85,3.602,3.84,132965,0
+SOGP.US,D,20240321,000000,3.82,3.96,3.75,3.8,48146,0
+SOGP.US,D,20240322,000000,3.8,3.86,3.63,3.67,24264,0
+SOGP.US,D,20240325,000000,3.67,3.83,3.54,3.77,29812,0
+SOGP.US,D,20240326,000000,3.73,3.73,3.515,3.52,50627,0
+SOGP.US,D,20240327,000000,3.5,3.6,3.38,3.4,38606,0
+SOGP.US,D,20240328,000000,3.42,3.5,3.384,3.42,25228,0
+SOGP.US,D,20240401,000000,3.37,3.66,3.37,3.44,30970,0
+SOGP.US,D,20240402,000000,3.4,3.6299,3.31,3.45,72346,0
+SOGP.US,D,20240403,000000,3.38,3.63,3.365,3.43,54129,0
+SOGP.US,D,20240404,000000,3.35,3.42,3.35,3.41,6601,0
+SOGP.US,D,20240405,000000,3.4163,3.55,3.29,3.29,5141,0
+SOGP.US,D,20240408,000000,3.4,3.6595,3.27,3.53,47733,0
+SOGP.US,D,20240409,000000,3.46,3.49,3.31,3.39,6296,0
+SOGP.US,D,20240410,000000,3.38,3.485,3.38,3.47,3922,0
+SOGP.US,D,20240411,000000,3.5,3.51,3.36,3.43,13976,0
+SOGP.US,D,20240412,000000,3.322,3.49,3.3201,3.36,19115,0
+SOGP.US,D,20240415,000000,3.35,3.42,3.35,3.375,5593,0
+SOGP.US,D,20240416,000000,3.34,3.42,3.29,3.34,9198,0
+SOGP.US,D,20240417,000000,3.3,3.4,3.28,3.33,7949,0
+SOGP.US,D,20240418,000000,3.32,3.485,3.31,3.45,7091,0
+SOGP.US,D,20240419,000000,3.42,3.49,3.13,3.13,43174,0
+SOGP.US,D,20240422,000000,3.13,3.36,3.01,3.04,13166,0
+SOGP.US,D,20240423,000000,3,3.2,3,3.14,9433,0
+SOGP.US,D,20240424,000000,3.07,3.1,2.83,2.99,47135,0
+SOGP.US,D,20240425,000000,2.97,2.97,2.83,2.83,6665,0
+SOGP.US,D,20240426,000000,2.82,3.06,2.8,3.01,18062,0
+SOGP.US,D,20240429,000000,2.93,2.99,2.8235,2.9083,7717,0
+SOGP.US,D,20240430,000000,2.8101,2.8301,2.76,2.77,8897,0
+SOGP.US,D,20240501,000000,2.77,2.97,2.72,2.8,12211,0
+SOGP.US,D,20240502,000000,2.862,2.862,2.75,2.77,7192,0
+SOGP.US,D,20240503,000000,2.81,2.81,2.44,2.6601,24585,0
+SOGP.US,D,20240506,000000,2.5,2.71,2.5,2.59,10225,0
+SOGP.US,D,20240507,000000,2.57,2.71,2.53,2.54,34398,0
+SOGP.US,D,20240508,000000,2.65,2.65,2.54,2.6199,5855,0
+SOGP.US,D,20240509,000000,2.5799,2.62,2.55,2.61,11192,0
+SOGP.US,D,20240510,000000,2.54,2.68,2.51,2.63,20431,0
+SOGP.US,D,20240513,000000,2.6,2.65,2.55,2.64,27001,0
+SOGP.US,D,20240514,000000,2.59,2.6864,2.59,2.65,12485,0
+SOGP.US,D,20240515,000000,2.66,2.66,2.57,2.58,7982,0
+SOGP.US,D,20240516,000000,2.53,2.65,2.53,2.65,12665,0
+SOGP.US,D,20240517,000000,2.6,2.7499,2.6,2.68,30492,0
+SOGP.US,D,20240520,000000,2.715,2.7261,2.6,2.62,17369,0
+SOGP.US,D,20240521,000000,2.6,2.75,2.6,2.61,15291,0
+SOGP.US,D,20240522,000000,2.61,2.67,2.58,2.58,16224,0
+SOGP.US,D,20240523,000000,2.5945,2.5945,2.52,2.5202,13174,0
+SOGP.US,D,20240524,000000,2.53,2.5732,2.52,2.5373,5910,0
+SOGP.US,D,20240528,000000,2.51,2.575,2.3101,2.41,27125,0
+SOGP.US,D,20240529,000000,2.45,2.4797,2.3407,2.38,9251,0
+SOGP.US,D,20240530,000000,2.3701,2.38,2.35,2.37,2602,0
+SOGP.US,D,20240531,000000,2.31,2.35,2.295,2.33,17233,0
+SOGP.US,D,20240603,000000,2.28,2.33,2.25,2.28,9670,0
+SOGP.US,D,20240604,000000,2.3,2.38,2.3,2.35,8368,0
+SOGP.US,D,20240605,000000,2.4,2.444,2.29,2.36,12969,0
+SOGP.US,D,20240606,000000,2.39,2.39,2.27,2.2894,43001,0
+SOGP.US,D,20240607,000000,2.295,2.33,2.27,2.28,13344,0
+SOGP.US,D,20240610,000000,2.3,2.3275,2.255,2.2599,5803,0
+SOGP.US,D,20240611,000000,2.32,2.32,2.22,2.22,6418,0
+SOGP.US,D,20240612,000000,2.265,2.265,2.226,2.23,3341,0
+SOGP.US,D,20240613,000000,2.2301,2.27,2.18,2.2,11152,0
+SOGP.US,D,20240614,000000,2.22,2.27,2.12,2.15,5728,0
+SOGP.US,D,20240617,000000,2.21,2.22,2.14,2.14,6526,0
+SOGP.US,D,20240618,000000,2.1603,2.17,2.11,2.15,7985,0
+SOGP.US,D,20240620,000000,2.1,2.1503,2.1,2.15,5221,0
+SOGP.US,D,20240621,000000,2.11,2.15,2.1001,2.14,8792,0
+SOGP.US,D,20240624,000000,2.15,2.196,2.1,2.1,5351,0
+SOGP.US,D,20240625,000000,2.1046,2.14,2.1046,2.13,4602,0
+SOGP.US,D,20240626,000000,2.14,2.17,2.05,2.17,9649,0
+SOGP.US,D,20240627,000000,2.1402,2.1403,2.09,2.12,3041,0
+SOGP.US,D,20240628,000000,2.1,2.16,2.07,2.07,2979,0
+SOGP.US,D,20240701,000000,2.1,2.17,2.1,2.11,6453,0
+SOGP.US,D,20240702,000000,2.1,2.14,2.1,2.14,2273,0
+SOGP.US,D,20240703,000000,2.11,2.58,2.1,2.5,26283,0
+SOGP.US,D,20240705,000000,2.35,2.49,2.27,2.49,18962,0
+SOGP.US,D,20240708,000000,2.36,2.4,2.3285,2.37,5892,0
+SOGP.US,D,20240709,000000,2.315,2.345,2.3002,2.3003,9003,0
+SOGP.US,D,20240710,000000,2.33,2.33,2.26,2.33,4157,0
+SOGP.US,D,20240711,000000,2.25,2.4,2.16,2.293,63204,0
+SOGP.US,D,20240712,000000,2.25,2.25,2.18,2.2399,11938,0
+SOGP.US,D,20240715,000000,2.235,2.235,2.14,2.16,8536,0
+SOGP.US,D,20240716,000000,2.2,2.34,2.12,2.16,22319,0
+SOGP.US,D,20240717,000000,2.2,2.22,2.1901,2.215,5264,0
+SOGP.US,D,20240718,000000,2.22,2.23,2.2,2.2,1896,0
+SOGP.US,D,20240719,000000,2.19,2.26,2.19,2.26,7527,0
+SOGP.US,D,20240722,000000,2.33,2.33,2.19,2.25,8506,0
+SOGP.US,D,20240723,000000,2.195,2.195,2.195,2.195,258,0
+SOGP.US,D,20240724,000000,2.18,2.18,2.1302,2.1302,1599,0
+SOGP.US,D,20240725,000000,2.14,2.165,2.11,2.125,7842,0
+SOGP.US,D,20240726,000000,2.12,2.1399,2.1,2.1,4127,0
+SOGP.US,D,20240729,000000,2.12,2.22,2.1199,2.12,10374,0
+SOGP.US,D,20240730,000000,2.11,2.116,2.1,2.1,2201,0
+SOGP.US,D,20240731,000000,2.1001,2.14,2.1,2.1,9929,0
+SOGP.US,D,20240801,000000,2.19,2.19,2.1,2.105,11848,0
+SOGP.US,D,20240802,000000,2.1,2.1047,2,2.06,43200,0
+SOGP.US,D,20240805,000000,1.89,1.89,1.72,1.88,36615,0
+SOGP.US,D,20240806,000000,1.81,1.89,1.7,1.84,11437,0
+SOGP.US,D,20240807,000000,1.8201,1.9196,1.8201,1.88,1461,0
+SOGP.US,D,20240808,000000,1.85,1.88,1.825,1.86,5466,0
+SOGP.US,D,20240809,000000,1.8,1.84,1.8,1.84,906,0
+SOGP.US,D,20240812,000000,1.84,1.915,1.84,1.8803,7034,0
+SOGP.US,D,20240813,000000,1.9837,1.9837,1.93,1.94,1809,0
+SOGP.US,D,20240814,000000,1.93,1.9301,1.93,1.9301,9527,0
+SOGP.US,D,20240815,000000,1.965,1.9757,1.9346,1.9407,2956,0
+SOGP.US,D,20240816,000000,1.96,1.96,1.9371,1.94,1600,0
+SOGP.US,D,20240819,000000,1.93,1.9389,1.93,1.93,846,0
+SOGP.US,D,20240820,000000,1.93,1.93,1.905,1.905,1226,0
+SOGP.US,D,20240821,000000,1.97,1.97,1.9043,1.942,1584,0
+SOGP.US,D,20240822,000000,1.85,1.9172,1.85,1.89,2817,0
+SOGP.US,D,20240823,000000,1.89,1.92,1.88,1.9,10947,0
+SOGP.US,D,20240826,000000,1.88,1.8895,1.88,1.88,5330,0
+SOGP.US,D,20240827,000000,1.9,1.9,1.88,1.88,3470,0
+SOGP.US,D,20240828,000000,1.88,1.88,1.8,1.8,16226,0
+SOGP.US,D,20240829,000000,1.73,1.84,1.73,1.8297,16857,0
+SOGP.US,D,20240830,000000,1.79,1.8,1.75,1.75,3249,0
+SOGP.US,D,20240903,000000,1.81,1.81,1.7201,1.76,8181,0
+SOGP.US,D,20240904,000000,1.7,1.73,1.56,1.64,35880,0
+SOGP.US,D,20240905,000000,1.56,1.81,1.56,1.76,6730,0
+SOGP.US,D,20240906,000000,1.695,1.72,1.66,1.66,3460,0
+SOGP.US,D,20240909,000000,1.64,1.64,1.6002,1.64,9617,0
+SOGP.US,D,20240910,000000,1.6781,1.7057,1.6781,1.69,905,0
+SOGP.US,D,20240911,000000,1.66,1.725,1.66,1.68,8244,0
+SOGP.US,D,20240912,000000,1.6231,1.6399,1.62,1.63,2193,0
+SOGP.US,D,20240913,000000,1.665,1.665,1.605,1.605,4161,0
+SOGP.US,D,20240916,000000,1.61,1.62,1.6,1.605,2339,0
+SOGP.US,D,20240917,000000,1.59,1.6,1.58,1.6,7007,0
+SOGP.US,D,20240918,000000,1.59,1.59,1.565,1.575,5006,0
+SOGP.US,D,20240919,000000,1.56,1.66,1.54,1.6037,24189,0
+SOGP.US,D,20240920,000000,1.49,1.6291,1.49,1.6,11665,0
+SOGP.US,D,20240923,000000,1.5,1.6,1.5,1.6,14187,0
+SOGP.US,D,20240924,000000,1.56,1.57,1.54,1.54,29468,0
+SOGP.US,D,20240925,000000,1.59,1.8192,1.58,1.7,35288,0
+SOGP.US,D,20240926,000000,1.7,1.98,1.7,1.94,49163,0
+SOGP.US,D,20240927,000000,1.94,2.29,1.86,2.2722,193012,0
+SOGP.US,D,20240930,000000,2.45,2.58,2.45,2.49,93720,0
+SOGP.US,D,20241001,000000,2.45,2.45,2.3,2.32,14112,0
+SOGP.US,D,20241002,000000,2.46,2.465,2.3284,2.42,51309,0
+SOGP.US,D,20241003,000000,2.43,2.465,2.2703,2.41,31175,0
+SOGP.US,D,20241004,000000,2.3557,2.42,2.18,2.21,31957,0
+SOGP.US,D,20241007,000000,2.25,2.43,2.25,2.42,43373,0
+SOGP.US,D,20241008,000000,2.27,2.33,2.09,2.1901,59480,0
+SOGP.US,D,20241009,000000,2.14,2.245,2.14,2.15,12993,0
+SOGP.US,D,20241010,000000,2.13,2.16,1.96,1.96,16525,0
+SOGP.US,D,20241011,000000,1.935,2.08,1.9,2.08,21007,0
+SOGP.US,D,20241014,000000,2.12,2.12,2.01,2.04,3905,0
+SOGP.US,D,20241015,000000,1.96,2.13,1.93,2.01,17596,0
+SOGP.US,D,20241016,000000,2.0476,2.06,2.02,2.03,5492,0
+SOGP.US,D,20241017,000000,2,2.028,1.92,1.955,16822,0
+SOGP.US,D,20241018,000000,1.96,2.035,1.96,2.02,6994,0
+SOGP.US,D,20241021,000000,2.01,2.0199,1.93,1.98,20379,0
+SOGP.US,D,20241022,000000,2.02,2.0627,1.97,2.056,4685,0
+SOGP.US,D,20241023,000000,1.94,1.94,1.87,1.87,7251,0
+SOGP.US,D,20241024,000000,1.8999,2.01,1.85,1.925,6430,0
+SOGP.US,D,20241025,000000,1.89,1.9199,1.83,1.86,6206,0
+SOGP.US,D,20241028,000000,1.87,1.9,1.845,1.9,5885,0
+SOGP.US,D,20241029,000000,1.9096,1.96,1.9096,1.96,19526,0
+SOGP.US,D,20241030,000000,1.9,1.97,1.6001,1.76,17020,0
+SOGP.US,D,20241031,000000,1.76,1.96,1.76,1.93,5471,0
+SOGP.US,D,20241101,000000,1.8136,1.88,1.78,1.83,11741,0
+SOGP.US,D,20241104,000000,1.74,1.84,1.74,1.74,3550,0
+SOGP.US,D,20241105,000000,1.7908,1.9299,1.7908,1.9,3924,0
+SOGP.US,D,20241106,000000,1.79,1.8999,1.72,1.829,17926,0
+SOGP.US,D,20241107,000000,1.72,1.84,1.72,1.78,15606,0
+SOGP.US,D,20241108,000000,1.75,1.8,1.7201,1.73,13555,0
+SOGP.US,D,20241111,000000,1.78,1.8,1.64,1.67,13742,0
+SOGP.US,D,20241112,000000,1.62,1.7216,1.58,1.65,22963,0
+SOGP.US,D,20241113,000000,1.6,1.65,1.58,1.65,13488,0
+SOGP.US,D,20241114,000000,1.6058,1.6447,1.5656,1.58,4198,0
+SOGP.US,D,20241115,000000,1.57,1.83,1.57,1.71,19283,0
+SOGP.US,D,20241118,000000,1.6,1.68,1.5943,1.6685,3123,0
+SOGP.US,D,20241119,000000,1.6012,1.79,1.58,1.75,23130,0
+SOGP.US,D,20241120,000000,1.65,1.75,1.64,1.74,8279,0
+SOGP.US,D,20241121,000000,1.68,1.7,1.66,1.69,6448,0
+SOGP.US,D,20241122,000000,1.66,1.7,1.6438,1.69,7772,0
+SOGP.US,D,20241125,000000,1.72,1.78,1.66,1.78,24046,0
+SOGP.US,D,20241126,000000,1.79,1.82,1.75,1.82,4467,0
+SOGP.US,D,20241127,000000,1.82,1.86,1.8,1.86,3006,0
+SOGP.US,D,20241129,000000,1.83,1.85,1.81,1.84,10618,0
+SOGP.US,D,20241202,000000,1.86,1.87,1.8,1.8,18529,0
+SOGP.US,D,20241203,000000,1.815,1.86,1.6937,1.78,9098,0
+SOGP.US,D,20241204,000000,1.775,1.8656,1.7132,1.79,16034,0
+SOGP.US,D,20241205,000000,1.86,1.87,1.8,1.8,8857,0
+SOGP.US,D,20241206,000000,1.85,1.85,1.8,1.8,15577,0
+SOGP.US,D,20241209,000000,1.87,1.87,1.81,1.83,23382,0
+SOGP.US,D,20241210,000000,1.85,1.8501,1.78,1.79,19772,0
+SOGP.US,D,20241211,000000,1.88,1.88,1.7295,1.83,6844,0
+SOGP.US,D,20241212,000000,1.71,1.83,1.71,1.8143,24192,0
+SOGP.US,D,20241213,000000,1.765,1.91,1.765,1.8201,14637,0
+SOGP.US,D,20241216,000000,1.74,1.86,1.74,1.835,13273,0
+SOGP.US,D,20241217,000000,1.88,1.9,1.73,1.79,11011,0
+SOGP.US,D,20241218,000000,1.83,2.24,1.785,2.24,293085,0
+SOGP.US,D,20241219,000000,2.21,2.21,1.9,1.94,54621,0
+SOGP.US,D,20241220,000000,1.94,2.34,1.94,2.1752,55308,0
+SOGP.US,D,20241223,000000,2.26,2.3,2.04,2.07,103359,0
+SOGP.US,D,20241224,000000,2.08,2.08,1.95,2.02,35368,0
+SOGP.US,D,20241226,000000,2.04,2.4,1.9701,2.23,73625,0
+SOGP.US,D,20241227,000000,2.29,2.29,2.03,2.03,11404,0
+SOGP.US,D,20241230,000000,2.21,2.21,2.0147,2.1384,18085,0
+SOGP.US,D,20241231,000000,2.22,2.22,2.05,2.17,116688,0
+SOGP.US,D,20250102,000000,2.124,2.19,2.1,2.14,16218,0
+SOGP.US,D,20250103,000000,2.145,2.2,2.05,2.0801,26156,0
+SOGP.US,D,20250106,000000,2.12,2.16,2.08,2.09,27294,0
+SOGP.US,D,20250107,000000,2.12,2.1942,2.04,2.04,9950,0
+SOGP.US,D,20250108,000000,2.06,2.1699,1.91,1.91,31295,0
+SOGP.US,D,20250110,000000,1.94,1.94,1.76,1.76,20881,0
+SOGP.US,D,20250113,000000,1.77,1.8137,1.625,1.69,31993,0
+SOGP.US,D,20250114,000000,1.77,1.99,1.7059,1.95,37000,0
+SOGP.US,D,20250115,000000,2,2,1.908,1.91,8611,0
+SOGP.US,D,20250116,000000,1.9699,1.9699,1.73,1.7905,20853,0
+SOGP.US,D,20250117,000000,1.8371,1.94,1.79,1.9,21926,0
+SOGP.US,D,20250121,000000,1.87,1.9712,1.832,1.86,29749,0
+SOGP.US,D,20250122,000000,2.05,2.21,1.892,2.1,191524,0
+SOGP.US,D,20250123,000000,2,2.1,2,2.07,14775,0
+SOGP.US,D,20250124,000000,2.1,2.51,2.01,2.17,281059,0
+SOGP.US,D,20250127,000000,2.05,2.18,2.01,2.1,31248,0
+SOGP.US,D,20250128,000000,2.12,2.19,1.9217,2.11,56798,0
+SOGP.US,D,20250129,000000,2.0628,2.18,2.0513,2.147,21010,0
+SOGP.US,D,20250130,000000,2.0568,2.24,2.0568,2.22,23841,0
+SOGP.US,D,20250131,000000,2.1177,2.21,2.041,2.18,8961,0
+SOGP.US,D,20250203,000000,2.03,2.16,1.92,2.01,36287,0
+SOGP.US,D,20250204,000000,2.09,2.09,1.88,2.07,109340,0
+SOGP.US,D,20250205,000000,2.02,2.02,1.94,1.98,6291,0
+SOGP.US,D,20250206,000000,2.03,2.09,1.9602,2.08,40669,0
+SOGP.US,D,20250207,000000,2.01,2.15,2,2.09,26821,0
+SOGP.US,D,20250210,000000,2.1,2.1,1.93,1.98,24278,0
+SOGP.US,D,20250211,000000,1.9625,1.98,1.88,1.904,31906,0
+SOGP.US,D,20250212,000000,1.9,1.91,1.86,1.89,21994,0
+SOGP.US,D,20250213,000000,1.91,2,1.89,2,10758,0
+SOGP.US,D,20250214,000000,2.29,2.4,2.2,2.28,620358,0
+SOGP.US,D,20250218,000000,2.34,2.38,2.2,2.2301,264766,0
+SOGP.US,D,20250219,000000,2.23,2.39,1.91,2.38,291852,0
+SOGP.US,D,20250220,000000,2.37,2.4,2.22,2.24,155434,0
+SOGP.US,D,20250221,000000,2.23,2.4,2.22,2.25,240149,0
+SOGP.US,D,20250224,000000,2.3,2.39,2.1,2.224,286860,0
+SOGP.US,D,20250225,000000,2.2376,2.29,2.1,2.286,54982,0
+SOGP.US,D,20250226,000000,2.2,2.35,2.2,2.204,35210,0
+SOGP.US,D,20250227,000000,2.2,2.26,2.195,2.23,38195,0
+SOGP.US,D,20250228,000000,2.17,2.33,2.17,2.235,22872,0
+SOGP.US,D,20250303,000000,2.31,2.32,2.17,2.22,87089,0
+SOGP.US,D,20250304,000000,2.21,2.27,2.05,2.25,108990,0
+SOGP.US,D,20250305,000000,2.29,2.34,2.22,2.28,110486,0
+SOGP.US,D,20250306,000000,2.25,2.3391,2.22,2.23,43812,0
+SOGP.US,D,20250307,000000,2.23,2.2741,2.22,2.23,34792,0
+SOGP.US,D,20250310,000000,2.19,2.24,2.19,2.2,52416,0
+SOGP.US,D,20250311,000000,2.13,2.29,2.07,2.29,110590,0
+SOGP.US,D,20250312,000000,2.2105,2.2699,2.2,2.204,50302,0
+SOGP.US,D,20250313,000000,2.21,2.226,2.09,2.226,78119,0
+SOGP.US,D,20250314,000000,2.26,2.29,2.0891,2.29,19618,0
+SOGP.US,D,20250317,000000,2.21,2.3399,2.17,2.311,79796,0
+SOGP.US,D,20250318,000000,2.36,2.36,2.175,2.23,66660,0
+SOGP.US,D,20250319,000000,2.22,2.37,2.21,2.31,78002,0
+SOGP.US,D,20250320,000000,2.35,2.35,2.26,2.264,13962,0
+SOGP.US,D,20250321,000000,2.221,2.25,2.2,2.201,40607,0
+SOGP.US,D,20250324,000000,2.15,2.265,2.06,2.2,132798,0
+SOGP.US,D,20250325,000000,2.13,2.31,2.13,2.21,65330,0
+SOGP.US,D,20250326,000000,2.21,2.215,2.2,2.2,19479,0
+SOGP.US,D,20250327,000000,2.235,2.235,2.12,2.21,50308,0
+SOGP.US,D,20250328,000000,2.15,2.2212,2.15,2.2,25501,0
+SOGP.US,D,20250331,000000,2.2,2.22,2.2,2.2,7609,0
+SOGP.US,D,20250401,000000,2.15,2.17,2.1,2.1,14014,0
+SOGP.US,D,20250402,000000,2.09,2.15,2.09,2.14,14945,0
+SOGP.US,D,20250403,000000,2.11,2.11,2.025,2.075,57136,0
+SOGP.US,D,20250404,000000,2.0032,2.07,1.92,1.94,67849,0
+SOGP.US,D,20250407,000000,1.775,1.84,1.65,1.78,24285,0
+SOGP.US,D,20250408,000000,1.76,1.9257,1.74,1.9,45862,0
+SOGP.US,D,20250409,000000,2,2.155,1.93,2.137,134846,0
+SOGP.US,D,20250410,000000,2.16,2.16,1.905,1.95,53106,0
+SOGP.US,D,20250411,000000,1.79,2.18,1.79,2.17,81143,0
+SOGP.US,D,20250414,000000,2.1628,2.28,2.15,2.15,75008,0
+SOGP.US,D,20250415,000000,2.2,2.21,2.12,2.12,25742,0
+SOGP.US,D,20250416,000000,2.11,2.11,2.07,2.07,6461,0
+SOGP.US,D,20250417,000000,2.0864,2.0864,2,2.064,39004,0
+SOGP.US,D,20250421,000000,2.012,2.0924,2.012,2.06,21874,0
+SOGP.US,D,20250422,000000,2.03,2.2,2.03,2.186,50866,0
+SOGP.US,D,20250423,000000,2.17,2.2848,2.15,2.19,29136,0
+SOGP.US,D,20250424,000000,2.19,2.216,2.13,2.2,20702,0
+SOGP.US,D,20250425,000000,2.24,2.28,2.18,2.21,24894,0
+SOGP.US,D,20250428,000000,2.21,2.2432,2.191,2.22,6917,0
+SOGP.US,D,20250429,000000,2.223,2.24,2.09,2.1693,29277,0
+SOGP.US,D,20250430,000000,2.0201,2.03,1.46,1.53,416371,0
+SOGP.US,D,20250501,000000,1.6,1.6,1.38,1.4,212446,0
+SOGP.US,D,20250502,000000,1.42,1.4536,1.34,1.347,119115,0
+SOGP.US,D,20250505,000000,1.34,1.34,1.22,1.3,116926,0
+SOGP.US,D,20250506,000000,1.26,1.3,1.19,1.23,79477,0
+SOGP.US,D,20250507,000000,1.2789,1.2789,1.18,1.1864,22256,0
+SOGP.US,D,20250508,000000,1.24,1.29,1.22,1.27,31109,0
+SOGP.US,D,20250509,000000,1.319,1.35,1.25,1.2575,8545,0
+SOGP.US,D,20250512,000000,1.32,1.32,1.27,1.29,18372,0
+SOGP.US,D,20250513,000000,1.35,1.35,1.29,1.305,12802,0
+SOGP.US,D,20250514,000000,1.3,1.31,1.28,1.299,7276,0
+SOGP.US,D,20250515,000000,1.32,1.385,1.31,1.31,7048,0
+SOGP.US,D,20250516,000000,1.28,1.3266,1.26,1.3266,2804,0
+SOGP.US,D,20250519,000000,1.3279,1.3476,1.27,1.274,4949,0
+SOGP.US,D,20250520,000000,1.25,1.3046,1.2301,1.2513,5279,0
+SOGP.US,D,20250521,000000,1.25,1.315,1.24,1.24,13233,0
+SOGP.US,D,20250522,000000,1.26,1.29,1.254,1.29,3822,0
+SOGP.US,D,20250523,000000,1.3,1.3,1.25,1.254,4806,0
+SOGP.US,D,20250527,000000,1.25,1.25,1.203,1.224,10731,0
+SOGP.US,D,20250528,000000,1.2344,1.2499,1.21,1.2301,10989,0
+SOGP.US,D,20250529,000000,1.25,1.25,1.21,1.23,9736,0
+SOGP.US,D,20250530,000000,1.23,1.2415,1.2,1.2415,7299,0
+SOGP.US,D,20250602,000000,1.25,1.34,1.23,1.252,18330,0
+SOGP.US,D,20250603,000000,1.285,1.31,1.2507,1.2901,5776,0
+SOGP.US,D,20250604,000000,1.308,1.32,1.29,1.29,15845,0
+SOGP.US,D,20250605,000000,1.28,1.28,1.2602,1.27,4669,0
+SOGP.US,D,20250606,000000,1.27,1.3274,1.25,1.326,16878,0
+SOGP.US,D,20250609,000000,1.66,1.99,1.57,1.94,27403274,0
+SOGP.US,D,20250610,000000,1.8,1.9166,1.6401,1.78,684796,0
+SOGP.US,D,20250611,000000,1.75,1.85,1.68,1.68,206489,0
+SOGP.US,D,20250612,000000,1.62,1.74,1.62,1.63,80759,0
+SOGP.US,D,20250613,000000,1.62,1.71,1.58,1.62,65178,0
+SOGP.US,D,20250616,000000,1.54,2.8,1.54,2.64,5865931,0
+SOGP.US,D,20250617,000000,2.47,3.25,2.4607,3.03,579654,0
+SOGP.US,D,20250618,000000,2.65,3.055,2.46,2.52,261752,0
+SOGP.US,D,20250620,000000,2.46,2.87,2.46,2.7,103014,0
+SOGP.US,D,20250623,000000,2.68,2.8,2.525,2.63,68417,0
+SOGP.US,D,20250624,000000,2.73,4.48,2.59,4.21,1806153,0
+SOGP.US,D,20250625,000000,3.93,4.45,3.85,3.85,227172,0
+SOGP.US,D,20250626,000000,3.88,4.648,3.71,4.49,247443,0
+SOGP.US,D,20250627,000000,4.54,4.81,4.18,4.3,253602,0
+SOGP.US,D,20250630,000000,4.47,4.9337,4.45,4.75,153191,0
+SOGP.US,D,20250701,000000,4.9,6,4.76,5.68,354506,0
+SOGP.US,D,20250702,000000,5.57,5.99,5.3,5.3,172810,0
+SOGP.US,D,20250703,000000,5.35,6.2,5.35,5.98,153495,0
+SOGP.US,D,20250707,000000,5.97,5.99,4.51,5.16,249234,0
+SOGP.US,D,20250708,000000,5.16,5.424,4.58,4.9,182765,0
+SOGP.US,D,20250709,000000,4.93,6.89,4.93,6.25,528077,0
+SOGP.US,D,20250710,000000,6.49,6.525,5.3218,5.78,149761,0
+SOGP.US,D,20250711,000000,5.82,6.74,5.5483,5.95,140644,0
+SOGP.US,D,20250714,000000,5.93,6.3794,5.8564,6.3,69751,0
+SOGP.US,D,20250715,000000,6.49,6.49,5.61,5.99,141707,0
+SOGP.US,D,20250716,000000,6.16,6.1677,5.68,5.98,55311,0
+SOGP.US,D,20250717,000000,6.1,6.1,5.78,5.93,44427,0
+SOGP.US,D,20250718,000000,5.75,6.11,3.75,5.07,215236,0
+SOGP.US,D,20250721,000000,5.14,5.48,5.135,5.28,35362,0
+SOGP.US,D,20250722,000000,5.15,5.57,5.025,5.51,34772,0
+SOGP.US,D,20250723,000000,5.5,5.8,5.47,5.77,39553,0
+SOGP.US,D,20250724,000000,5.86,5.86,5.17,5.435,24193,0
+SOGP.US,D,20250725,000000,5.14,5.425,5.14,5.14,29087,0
+SOGP.US,D,20250728,000000,5.38,5.38,5.14,5.27,38074,0
+SOGP.US,D,20250729,000000,5.12,5.3569,4.83,5.04,40028,0
+SOGP.US,D,20250730,000000,5.15,5.19,4.91,4.91,33692,0
+SOGP.US,D,20250731,000000,4.86,4.89,4.3901,4.45,75004,0
+SOGP.US,D,20250801,000000,4.43,4.79,4.43,4.75,13725,0
+SOGP.US,D,20250804,000000,4.58,4.95,4.5514,4.66,11079,0
+SOGP.US,D,20250805,000000,4.49,5.8499,4.49,5.6,387611,0
+SOGP.US,D,20250806,000000,5.59,5.685,5.2195,5.5581,43816,0
+SOGP.US,D,20250807,000000,5.4,5.6722,4.87,4.98,77034,0
+SOGP.US,D,20250808,000000,4.9668,5.05,4.69,4.8,14065,0
+SOGP.US,D,20250811,000000,4.61,4.8499,4.55,4.8,9944,0
+SOGP.US,D,20250812,000000,4.765,4.765,4.52,4.6433,7766,0
+SOGP.US,D,20250813,000000,4.51,4.75,4.51,4.635,11284,0
+SOGP.US,D,20250814,000000,4.56,4.75,4.3579,4.53,51079,0
+SOGP.US,D,20250815,000000,4.38,4.67,4.11,4.24,27337,0
+SOGP.US,D,20250818,000000,4.24,4.24,3.86,4.03,74203,0
+SOGP.US,D,20250819,000000,3.82,3.85,3.7,3.7,10054,0
+SOGP.US,D,20250820,000000,3.64,3.93,3.41,3.55,96814,0
+SOGP.US,D,20250821,000000,3.4,3.5699,3.2,3.29,16034,0
+SOGP.US,D,20250822,000000,3.4537,3.6,3.3001,3.51,10684,0
+SOGP.US,D,20250825,000000,3.7,3.9899,3.37,3.84,113300,0
+SOGP.US,D,20250826,000000,3.71,3.7243,3.55,3.55,7270,0
+SOGP.US,D,20250827,000000,3.55,3.8,3.4,3.8,60095,0
+SOGP.US,D,20250828,000000,4.65,16.6,4.53,12.5,125117299,0
+SOGP.US,D,20250829,000000,14.7,15.36,11.4601,11.99,13072686,0
+SOGP.US,D,20250902,000000,11.33,23.24,11.32,21.87,18610615,0
+SOGP.US,D,20250903,000000,21.29,27.47,19.66,27.3,5202815,0
+SOGP.US,D,20250904,000000,27.31,36.74,24.5101,35.9,6364613,0
+SOGP.US,D,20250905,000000,35.91,37,27.02,30.46,2036159,0
+SOGP.US,D,20250908,000000,28.3,29.98,20.6,23.49,1712737,0
+SOGP.US,D,20250909,000000,21.54,28.75,21.5,26.52,1008587,0
+SOGP.US,D,20250910,000000,25.33,26.4,17.25,19.39,742372,0
+SOGP.US,D,20250911,000000,19,22.8361,19,22.19,464105,0
+SOGP.US,D,20250912,000000,23,25.9998,21.3741,22.79,452700,0
+SOGP.US,D,20250915,000000,23.65,28.1599,23.512,25.52,516486,0
+SOGP.US,D,20250916,000000,24.83,26.6301,18.93,20.98,411705,0
+SOGP.US,D,20250917,000000,22,23.5,19.002,21.56,344461,0
+SOGP.US,D,20250918,000000,22.2,22.225,20.02,20.85,160448,0
+SOGP.US,D,20250919,000000,20.4,21.84,19.65,21.8,169551,0
+SOGP.US,D,20250922,000000,21.699,22.46,20.02,21.01,311691,0
+SOGP.US,D,20250923,000000,20.58,20.9,17.45,18.27,231344,0
+SOGP.US,D,20250924,000000,18,20,15.1344,19.65,554082,0
+SOGP.US,D,20250925,000000,18.03,19.75,17.79,18.86,122305,0
+SOGP.US,D,20250926,000000,18.85,20.46,18.002,20.27,81046,0
+SOGP.US,D,20250929,000000,20.27,20.955,19.67,20,68157,0
+SOGP.US,D,20250930,000000,19,20.09,18.5,18.85,63520,0
+SOGP.US,D,20251001,000000,17.05,19.89,17.0102,19.86,63694,0
+SOGP.US,D,20251002,000000,19.86,19.86,18.69,19.31,54930,0
+SOGP.US,D,20251003,000000,19.7375,20.95,19.5,19.8,62561,0
+SOGP.US,D,20251006,000000,20.06,20.06,18.1295,18.86,82746,0
+SOGP.US,D,20251007,000000,19.3,20,17.82,17.89,131468,0
+SOGP.US,D,20251008,000000,17.9,18.4,16.51,16.9,150504,0
+SOGP.US,D,20251009,000000,16.91,16.975,15.21,16.33,113133,0
+SOGP.US,D,20251010,000000,16.99,16.99,14.38,14.61,237211,0
+SOGP.US,D,20251013,000000,14.65,15.8438,13.68,14.67,101855,0
+SOGP.US,D,20251014,000000,13.88,14.24,12.5,13.175,156044,0
+SOGP.US,D,20251015,000000,15,25.86,14.11,19.05,2379355,0
+SOGP.US,D,20251016,000000,19.53,20.46,15.97,16.51,302883,0
+SOGP.US,D,20251017,000000,16.31,16.66,15.51,15.82,72881,0
+SOGP.US,D,20251020,000000,16.66,18.5,15.5,16.9,190892,0
+SOGP.US,D,20251021,000000,17.5,18.3,16.96,17.38,43081,0
+SOGP.US,D,20251022,000000,17.35,17.3608,16.61,16.87,38922,0
+SOGP.US,D,20251023,000000,16.98,18.4,16.935,18.22,106152,0
+SOGP.US,D,20251024,000000,18,18.73,17.245,17.79,52624,0
+SOGP.US,D,20251027,000000,16.6,17.1,15.47,16.63,68192,0
+SOGP.US,D,20251028,000000,16.65,16.65,15.51,15.7,35728,0
+SOGP.US,D,20251029,000000,15.02,15.99,14.88,14.9,92326,0
+SOGP.US,D,20251030,000000,14.78,15.95,14.61,15.04,43214,0
+SOGP.US,D,20251031,000000,14.77,15.39,14.77,15.12,56069,0
+SOGP.US,D,20251103,000000,14.52,14.97,14.5,14.78,25920,0
+SOGP.US,D,20251104,000000,14.48,14.49,13.21,13.3,28721,0
+SOGP.US,D,20251105,000000,14.8,14.8,13.29,13.29,26806,0
+SOGP.US,D,20251106,000000,13.29,13.6926,12.5,13.18,33752,0
+SOGP.US,D,20251107,000000,12.82,13.2137,12.34,12.85,22540,0
+SOGP.US,D,20251110,000000,12.76,13.19,12.3,12.4,35841,0
+SOGP.US,D,20251111,000000,12.62,12.62,12.03,12.21,32232,0
+SOGP.US,D,20251112,000000,12.21,12.64,11.59,11.74,35497,0
+SOGP.US,D,20251113,000000,11.74,12,10.72,10.94,52207,0
+SOGP.US,D,20251114,000000,10.7,11.8,10.3968,11.74,28419,0
+SOGP.US,D,20251117,000000,11.4,11.88,10.31,10.41,36790,0
+SOGP.US,D,20251118,000000,10.35,10.7736,9.86,10.41,52174,0
+SOGP.US,D,20251119,000000,10.09,10.65,10.03,10.16,22421,0
+SOGP.US,D,20251120,000000,10.16,10.698,9.76,9.96,39516,0
+SOGP.US,D,20251121,000000,9.81,10.78,9.81,10.78,24769,0
+SOGP.US,D,20251124,000000,10.52,10.91,10.15,10.76,10582,0
+SOGP.US,D,20251125,000000,10.61,11.97,10.61,11.95,23003,0
+SOGP.US,D,20251126,000000,11.7,12.4,11.22,12.24,40497,0
+SOGP.US,D,20251128,000000,13,13.8975,12.86,13.24,31988,0
+SOGP.US,D,20251201,000000,13.24,13.445,12.01,12.07,21886,0
+SOGP.US,D,20251202,000000,12.84,12.88,12.4001,12.71,25214,0
+SOGP.US,D,20251203,000000,12.7,13.49,12.7,13.49,19803,0
+SOGP.US,D,20251204,000000,13.5,15.6193,13.44,14.95,23946,0
+SOGP.US,D,20251205,000000,14.752,14.94,14.0001,14.88,39500,0
+SOGP.US,D,20251208,000000,15.03,15.03,14.5,14.5,14902,0
+SOGP.US,D,20251209,000000,14.14,14.85,14.14,14.81,12233,0
+SOGP.US,D,20251210,000000,14.35,14.495,14.04,14.47,15652,0
+SOGP.US,D,20251211,000000,14.37,14.47,13.29,13.46,28079,0
+SOGP.US,D,20251212,000000,13.45,13.45,11,13.12,24158,0
+SOGP.US,D,20251215,000000,12.5,12.7951,12.02,12.02,9267,0
+SOGP.US,D,20251216,000000,11.86,12.94,11.86,12.94,14145,0
+SOGP.US,D,20251217,000000,13.21,13.21,12,12.645,16041,0
+SOGP.US,D,20251218,000000,13,13.33,10,11.06,92376,0
+SOGP.US,D,20251219,000000,11.3112,13.52,11,13.28,54130,0
+SOGP.US,D,20251222,000000,12.88,13.9,12.3062,13.55,17999,0
+SOGP.US,D,20251223,000000,13.75,13.79,12.38,13.48,15914,0
+SOGP.US,D,20251224,000000,13.2001,13.48,13,13.08,8921,0
+SOGP.US,D,20251226,000000,12.96,13.44,12.39,12.74,41183,0
+SOGP.US,D,20251229,000000,12.17,12.6,11.67,12.39,39145,0
+SOGP.US,D,20251230,000000,12.641,12.641,11.6,11.65,27934,0
+SOGP.US,D,20251231,000000,11.96,11.96,11.14,11.62,98271,0
+SOGP.US,D,20260102,000000,11.44,12.08,11.44,11.74,7457,0
+SOGP.US,D,20260105,000000,11.68,11.88,11.12,11.47,18244,0
+SOGP.US,D,20260106,000000,11.5,12.511,11.14,11.48,22071,0
+SOGP.US,D,20260107,000000,11.27,11.7045,11.1633,11.52,13321,0
+SOGP.US,D,20260108,000000,11.53,11.8365,11.15,11.53,13106,0
+SOGP.US,D,20260109,000000,11.46,11.88,11.17,11.7,13576,0
+SOGP.US,D,20260112,000000,15.435,18.51,13.11,14.79,2538647,0
+SOGP.US,D,20260113,000000,14.95,16.2468,14.03,15.25,141259,0
+SOGP.US,D,20260114,000000,15.17,15.25,14.5,14.68,37973,0
+SOGP.US,D,20260115,000000,14.75,15.29,14.69,15.1,25067,0
+SOGP.US,D,20260116,000000,14.15,14.99,13.21,13.49,85370,0
+SOGP.US,D,20260120,000000,13,13.38,12.39,12.41,39857,0
+SOGP.US,D,20260121,000000,12.4,13.83,12.25,13.29,63479,0
+SOGP.US,D,20260122,000000,13.46,14.26,13.15,13.18,61897,0
+SOGP.US,D,20260123,000000,14.1905,14.1905,13.3,13.58,23219,0
+SOGP.US,D,20260126,000000,13.45,13.68,13.26,13.68,11629,0
+SOGP.US,D,20260127,000000,13.52,14,13.51,14,12556,0
+SOGP.US,D,20260128,000000,14.05,14.5,13.6042,14.09,29539,0
+SOGP.US,D,20260129,000000,14.2,14.845,13.59,14.12,64198,0
+SOGP.US,D,20260130,000000,13.87,14.055,13.5,13.665,19824,0
+SOGP.US,D,20260202,000000,13.52,14.035,13.5,13.67,11296,0
+SOGP.US,D,20260203,000000,13.7,13.75,13.25,13.66,12088,0
+SOGP.US,D,20260204,000000,13.66,13.865,13.48,13.81,20976,0
+SOGP.US,D,20260205,000000,13.565,14,13.5,13.51,38500,0
+SOGP.US,D,20260206,000000,13.4,13.9187,13,13.87,9072,0
+SOGP.US,D,20260209,000000,13.87,15.675,13.87,15.48,78068,0
+SOGP.US,D,20260210,000000,15.65,15.65,14.72,14.72,22580,0
+SOGP.US,D,20260211,000000,14.68,15.3,14.01,14.01,32586,0
+SOGP.US,D,20260212,000000,14.01,14.505,13.4,13.61,34291,0
+SOGP.US,D,20260213,000000,13.985,15.34,13.98,14.26,14376,0
+SOGP.US,D,20260217,000000,13.92,14.305,13.92,14.215,6296,0
+SOGP.US,D,20260218,000000,14.1,14.525,13.845,14.205,8245,0
diff --git a/daily/us/nasdaq stocks/2/srzn.us.txt b/daily/us/nasdaq stocks/2/srzn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02fe1d19474f2d04b02604767c89550cb3ebb30d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srzn.us.txt	
@@ -0,0 +1,1272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRZN.US,D,20210112,000000,152.25,154.05,152.25,152.7,1720.866675271,0
+SRZN.US,D,20210113,000000,152.7,153.75,151.05,153.75,640.933336538,0
+SRZN.US,D,20210114,000000,155.1,155.1,152.25,153,178.866667561,0
+SRZN.US,D,20210115,000000,154.95,154.95,153.15,153.3,826.133337464,0
+SRZN.US,D,20210119,000000,154.5,154.65,154.263,154.65,447.066668902,0
+SRZN.US,D,20210120,000000,152.7,154.95,152.55,154.95,292.733334797,0
+SRZN.US,D,20210121,000000,151.8,155.7,151.5,154.8,975.266671543,0
+SRZN.US,D,20210122,000000,155.7,156.75,155.25,156,401.933335343,0
+SRZN.US,D,20210125,000000,156.75,156.75,154.5,155.625,3852.600019263,0
+SRZN.US,D,20210126,000000,154.65,155.853,153.15,154.5,1182.800005914,0
+SRZN.US,D,20210127,000000,154.5,154.8,152.1,154.35,3957.866686456,0
+SRZN.US,D,20210128,000000,159.9,159.9,153,153.15,538.133336024,0
+SRZN.US,D,20210129,000000,153.78,159.9,151.65,159.9,7330.600036653,0
+SRZN.US,D,20210201,000000,153.75,159.75,153.75,156,403.200002016,0
+SRZN.US,D,20210202,000000,157.2,158.85,155.7,156,934.600004673,0
+SRZN.US,D,20210203,000000,156.598,157.05,154.5,155.25,749.066670412,0
+SRZN.US,D,20210204,000000,156,158.7,155.7,155.7,532.733335997,0
+SRZN.US,D,20210205,000000,156.15,156.15,154.5,154.8,2173.533344201,0
+SRZN.US,D,20210208,000000,159.6,159.6,154.5,154.5,4608.066689707,0
+SRZN.US,D,20210209,000000,155.7,156,154.65,155.25,1788.00000894,0
+SRZN.US,D,20210210,000000,162.9,162.9,154.5,154.5,4684.266690088,0
+SRZN.US,D,20210211,000000,156.45,156.45,153.75,154.8,2758.266680458,0
+SRZN.US,D,20210212,000000,154.95,157.5,154.95,157.2,3211.400016057,0
+SRZN.US,D,20210216,000000,171,171,155.55,159.75,2843.200014216,0
+SRZN.US,D,20210217,000000,163.05,163.05,156.45,159.598,1244.933339558,0
+SRZN.US,D,20210218,000000,165,165,157.2,157.95,12151.200060756,0
+SRZN.US,D,20210219,000000,159,160.2,157.651,159.15,1889.33334278,0
+SRZN.US,D,20210222,000000,159.15,161.25,155.4,155.4,8600.400043002,0
+SRZN.US,D,20210223,000000,154.5,159,153.15,155.25,8276.133374714,0
+SRZN.US,D,20210224,000000,154.2,157.2,154.2,156,2584.800012924,0
+SRZN.US,D,20210225,000000,153.751,156,153.751,154.05,3869.533352681,0
+SRZN.US,D,20210226,000000,153.75,153.75,152.85,152.851,1559.600007798,0
+SRZN.US,D,20210301,000000,153.75,153.75,148.35,151.95,2878.400014392,0
+SRZN.US,D,20210302,000000,153,153,148.65,150.75,2998.866681661,0
+SRZN.US,D,20210303,000000,150.751,151.5,150.75,150.75,1144.066672387,0
+SRZN.US,D,20210304,000000,150.75,150.75,148.65,149.25,2959.933348133,0
+SRZN.US,D,20210305,000000,150.75,150.75,148.5,149.25,1580.933341238,0
+SRZN.US,D,20210308,000000,148.5,150.3,148.5,148.95,274.066668037,0
+SRZN.US,D,20210309,000000,149.251,150,147.75,148.05,3224.133349454,0
+SRZN.US,D,20210310,000000,150,150.6,148.05,148.05,647.266669903,0
+SRZN.US,D,20210311,000000,148.35,149.946,148.35,149.7,771.000003855,0
+SRZN.US,D,20210312,000000,148.042,149.25,148.042,149.25,645.733336562,0
+SRZN.US,D,20210315,000000,147,149.55,147,149.509,99.266667163,0
+SRZN.US,D,20210316,000000,148.8,148.95,148.8,148.8,126.066667297,0
+SRZN.US,D,20210317,000000,148.5,149.548,147.15,148.2,536.600002683,0
+SRZN.US,D,20210318,000000,150,150,147.901,148.5,102.866667181,0
+SRZN.US,D,20210319,000000,149.025,149.025,149.025,149.025,9.200000046,0
+SRZN.US,D,20210322,000000,149.325,149.325,147.9,147.9,139.800000699,0
+SRZN.US,D,20210323,000000,147.75,148.2,147.75,147.75,1569.266674513,0
+SRZN.US,D,20210324,000000,146.7,147,144,144,709.733336882,0
+SRZN.US,D,20210325,000000,143.25,146.25,143.25,145.2,553.933336103,0
+SRZN.US,D,20210326,000000,144.75,146.25,144.75,145.5,2666.600013333,0
+SRZN.US,D,20210329,000000,145.5,146.25,144.316,145.5,356.600001783,0
+SRZN.US,D,20210330,000000,145.5,147.75,145.5,146.7,277.000001385,0
+SRZN.US,D,20210331,000000,144.75,144.75,143.4,144.3,1118.66667226,0
+SRZN.US,D,20210401,000000,145.05,147.45,145.05,146.25,7382.866703581,0
+SRZN.US,D,20210405,000000,146.751,146.751,146.4,146.401,85.33333376,0
+SRZN.US,D,20210406,000000,144.3,147.45,144.3,146.625,449.666668915,0
+SRZN.US,D,20210407,000000,146.7,147,146.4,146.4,468.266669008,0
+SRZN.US,D,20210408,000000,146.7,147,146.7,147,79.533333731,0
+SRZN.US,D,20210409,000000,147,149.7,147,149.4,360.466668469,0
+SRZN.US,D,20210412,000000,147,152.1,147,152.1,1087.866672106,0
+SRZN.US,D,20210413,000000,152.248,152.248,147.27,148.5,229.000001145,0
+SRZN.US,D,20210414,000000,149.215,150.45,148.2,148.2,488.133335774,0
+SRZN.US,D,20210415,000000,150.15,150.15,147.75,147.75,9838.00004919,0
+SRZN.US,D,20210416,000000,149.55,150,147.75,149.1,4208.133354374,0
+SRZN.US,D,20210419,000000,148.35,149.1,147.75,147.9,3735.466685344,0
+SRZN.US,D,20210420,000000,148.2,148.65,147.9,148.2,2017.000010085,0
+SRZN.US,D,20210421,000000,147.954,148.5,147.075,148.2,1551.800007759,0
+SRZN.US,D,20210422,000000,148.2,149.25,147.3,148.2,2312.533344896,0
+SRZN.US,D,20210423,000000,148.5,148.8,148.425,148.8,408.00000204,0
+SRZN.US,D,20210426,000000,148.8,148.95,147.3,147.45,840.866670871,0
+SRZN.US,D,20210427,000000,147.6,148.05,147.3,147.45,3057.733348622,0
+SRZN.US,D,20210428,000000,147.75,148.5,147.3,148.5,2956.600014783,0
+SRZN.US,D,20210429,000000,148.5,148.5,147.9,147.9,781.466670574,0
+SRZN.US,D,20210430,000000,148.5,148.5,147.75,147.75,6254.600031273,0
+SRZN.US,D,20210503,000000,148.152,148.152,148.152,148.152,13.066666732,0
+SRZN.US,D,20210504,000000,149.1,149.1,147.9,148.2,445.733335562,0
+SRZN.US,D,20210505,000000,149.7,149.7,148.35,148.35,2149.33334408,0
+SRZN.US,D,20210506,000000,149.4,149.4,147.6,147.75,6981.600034908,0
+SRZN.US,D,20210507,000000,148.05,148.05,147.6,147.75,303.000001515,0
+SRZN.US,D,20210510,000000,147.75,148.2,147.75,147.79,342.933335048,0
+SRZN.US,D,20210511,000000,147.75,148.05,147.75,147.75,230.266667818,0
+SRZN.US,D,20210512,000000,148.2,148.35,147.75,148.05,330.933334988,0
+SRZN.US,D,20210513,000000,148.05,148.05,147.975,148.05,643.066669882,0
+SRZN.US,D,20210514,000000,147.9,148.35,147.9,148.35,199.33333433,0
+SRZN.US,D,20210517,000000,148.95,148.95,147.75,148.35,137.933334023,0
+SRZN.US,D,20210519,000000,148.126,149.1,148.05,149.1,382.466668579,0
+SRZN.US,D,20210520,000000,147.75,147.75,147.75,147.75,16.333333415,0
+SRZN.US,D,20210521,000000,148.203,148.425,147.75,147.75,875.000004375,0
+SRZN.US,D,20210524,000000,147.75,148.2,147.75,148.2,705.133336859,0
+SRZN.US,D,20210525,000000,149.1,149.1,148.2,148.5,1304.466673189,0
+SRZN.US,D,20210526,000000,149.1,149.1,148.2,148.35,207.800001039,0
+SRZN.US,D,20210527,000000,148.2,148.2,147.969,148.05,365.066668492,0
+SRZN.US,D,20210528,000000,148.05,148.05,147.9,148.05,326.6666683,0
+SRZN.US,D,20210601,000000,147.9,148.35,147.6,147.75,1992.400009962,0
+SRZN.US,D,20210602,000000,147.45,148.2,147.45,148.05,5284.066693087,0
+SRZN.US,D,20210603,000000,147.9,148.35,147.9,148.35,10200.400051002,0
+SRZN.US,D,20210604,000000,148.35,148.35,148.324,148.35,57.466666954,0
+SRZN.US,D,20210607,000000,148.35,148.35,148.2,148.23,116.266667248,0
+SRZN.US,D,20210608,000000,148.5,148.5,148.2,148.2,145.066667392,0
+SRZN.US,D,20210609,000000,148.35,148.35,148.275,148.275,93.733333802,0
+SRZN.US,D,20210610,000000,148.498,149.1,148.35,148.35,300.0000015,0
+SRZN.US,D,20210611,000000,148.5,148.501,148.5,148.501,207.400001037,0
+SRZN.US,D,20210614,000000,148.798,148.8,148.35,148.5,294.533334806,0
+SRZN.US,D,20210615,000000,148.5,149.4,148.35,148.65,1339.466673364,0
+SRZN.US,D,20210616,000000,148.5,148.5,148.5,148.5,66.333333665,0
+SRZN.US,D,20210617,000000,148.5,148.8,148.5,148.8,102.400000512,0
+SRZN.US,D,20210618,000000,148.5,148.65,148.5,148.65,39.133333529,0
+SRZN.US,D,20210621,000000,148.485,148.588,148.485,148.588,49.400000247,0
+SRZN.US,D,20210622,000000,148.5,148.53,148.5,148.53,702.066670177,0
+SRZN.US,D,20210624,000000,148.785,148.785,148.725,148.725,66.00000033,0
+SRZN.US,D,20210628,000000,148.65,148.65,148.5,148.65,312.66666823,0
+SRZN.US,D,20210630,000000,148.987,148.987,148.987,148.987,27.200000136,0
+SRZN.US,D,20210701,000000,149.1,149.1,148.95,149.1,1733.466675334,0
+SRZN.US,D,20210702,000000,149.698,149.698,148.95,148.95,101.066667172,0
+SRZN.US,D,20210706,000000,149.1,149.181,148.5,148.5,6140.0000307,0
+SRZN.US,D,20210707,000000,148.65,148.95,148.501,148.8,666.66667,0
+SRZN.US,D,20210708,000000,148.651,149.25,148.651,149.1,3555.266684443,0
+SRZN.US,D,20210709,000000,149.1,149.1,148.95,148.95,163.33333415,0
+SRZN.US,D,20210712,000000,148.95,149.25,148.8,148.8,1717.466675254,0
+SRZN.US,D,20210713,000000,149.1,149.1,148.95,149.1,84.400000422,0
+SRZN.US,D,20210714,000000,149.25,149.4,149.1,149.1,3723.666685285,0
+SRZN.US,D,20210715,000000,149.1,149.25,148.95,149.1,15025.666741795,0
+SRZN.US,D,20210716,000000,148.95,149.25,148.95,149.25,3658.133351624,0
+SRZN.US,D,20210719,000000,149.25,149.4,149.25,149.4,4901.933357843,0
+SRZN.US,D,20210720,000000,149.4,149.518,149.25,149.25,9965.000049825,0
+SRZN.US,D,20210721,000000,149.4,149.625,149.25,149.4,8116.66670725,0
+SRZN.US,D,20210722,000000,149.25,149.25,149.25,149.25,416.733335417,0
+SRZN.US,D,20210723,000000,149.4,149.55,149.4,149.55,1790.400008952,0
+SRZN.US,D,20210726,000000,149.55,149.7,149.4,149.7,46844.866900891,0
+SRZN.US,D,20210727,000000,149.4,149.7,149.4,149.55,4179.466687564,0
+SRZN.US,D,20210728,000000,149.4,149.475,149.4,149.4,2221.066677772,0
+SRZN.US,D,20210729,000000,149.4,149.475,149.4,149.4,1871.200009356,0
+SRZN.US,D,20210730,000000,149.475,149.55,149.4,149.55,1697.466675154,0
+SRZN.US,D,20210802,000000,149.55,149.7,149.4,149.55,2893.733347802,0
+SRZN.US,D,20210803,000000,149.55,149.7,149.475,149.55,24014.933453408,0
+SRZN.US,D,20210804,000000,149.55,149.7,149.55,149.55,2092.333343795,0
+SRZN.US,D,20210805,000000,138.75,144.6,136.5,141.445,3358.200016791,0
+SRZN.US,D,20210806,000000,141.6,149.19,141.3,144.75,4446.600022233,0
+SRZN.US,D,20210809,000000,145.5,145.5,144.15,144.15,670.00000335,0
+SRZN.US,D,20210810,000000,141,144,140.85,143.85,680.466670069,0
+SRZN.US,D,20210811,000000,148.5,148.5,145.5,146.85,1988.133343274,0
+SRZN.US,D,20210812,000000,143.25,157.65,143.25,153.75,1413.3333404,0
+SRZN.US,D,20210813,000000,146.4,152.85,132.45,138.375,1640.0000082,0
+SRZN.US,D,20210816,000000,135.75,135.75,121.8,124.5,1091.466672124,0
+SRZN.US,D,20210817,000000,130.2,130.2,120.3,120.9,530.66666932,0
+SRZN.US,D,20210818,000000,123.75,126.3,114,115.8,746.733337067,0
+SRZN.US,D,20210819,000000,119.85,119.85,93.6,111.75,765.933337163,0
+SRZN.US,D,20210820,000000,117,118.35,105.15,113.7,600.266669668,0
+SRZN.US,D,20210823,000000,123.3,123.75,109.05,109.05,347.200001736,0
+SRZN.US,D,20210824,000000,112.651,122.7,112.5,120.45,225.933334463,0
+SRZN.US,D,20210825,000000,123.526,125.7,112.5,112.5,251.133334589,0
+SRZN.US,D,20210826,000000,123,123,121.5,122.25,193.733334302,0
+SRZN.US,D,20210827,000000,127.35,127.35,110.85,120.075,520.866669271,0
+SRZN.US,D,20210830,000000,122.25,123.75,119.7,123.75,117.200000586,0
+SRZN.US,D,20210831,000000,116.1,119.55,112.65,116.7,1818.733342427,0
+SRZN.US,D,20210901,000000,113.25,117.525,109.05,114.375,11403.266723683,0
+SRZN.US,D,20210902,000000,114,123.75,98.7,104.7,4662.333356645,0
+SRZN.US,D,20210903,000000,103.65,110.55,102.75,108.6,940.933338038,0
+SRZN.US,D,20210907,000000,120.3,184.05,120.3,148.5,644939.13655803,0
+SRZN.US,D,20210908,000000,141.75,164.998,141,152.25,62340.866978371,0
+SRZN.US,D,20210909,000000,148.5,172.2,145.35,157.95,33850.66683592,0
+SRZN.US,D,20210910,000000,153.15,163.8,144.15,145.5,9158.133379124,0
+SRZN.US,D,20210913,000000,145.5,152.55,144.3,147.9,4647.33335657,0
+SRZN.US,D,20210914,000000,144.3,159.6,144.3,151.95,5852.066695927,0
+SRZN.US,D,20210915,000000,164.4,170.85,155.7,169.35,16834.733417507,0
+SRZN.US,D,20210916,000000,169.95,183.3,167.1,180.45,11584.400057922,0
+SRZN.US,D,20210917,000000,176.7,210,167.55,170.7,61497.266974153,0
+SRZN.US,D,20210920,000000,166.5,173.55,160.65,171,12484.133395754,0
+SRZN.US,D,20210921,000000,166.65,166.65,152.7,163.35,11519.600057598,0
+SRZN.US,D,20210922,000000,161.55,163.35,154.152,162,3690.400018452,0
+SRZN.US,D,20210923,000000,162,162,145.8,147.3,4515.400022577,0
+SRZN.US,D,20210924,000000,148.2,156.3,142.651,145.5,1716.200008581,0
+SRZN.US,D,20210927,000000,144.75,155.1,124.65,126.6,10781.533387241,0
+SRZN.US,D,20210928,000000,126.6,129.825,120,121.05,6290.466698119,0
+SRZN.US,D,20210929,000000,120.75,127.2,105.001,106.05,5044.066691887,0
+SRZN.US,D,20210930,000000,104.25,109.725,100.2,106.2,7498.066704157,0
+SRZN.US,D,20211001,000000,106.5,114,98.925,107.1,13379.133400229,0
+SRZN.US,D,20211004,000000,108.75,108.75,97.8,99.15,2403.800012019,0
+SRZN.US,D,20211005,000000,102.75,105.624,90.6,93.45,3927.933352973,0
+SRZN.US,D,20211006,000000,93,104.512,82.35,93.75,4480.600022403,0
+SRZN.US,D,20211007,000000,92.55,98.4,88.893,94.2,1508.733340877,0
+SRZN.US,D,20211008,000000,94.95,97.05,88.35,95.85,874.266671038,0
+SRZN.US,D,20211011,000000,99.6,101.25,91.65,95.25,3659.666684965,0
+SRZN.US,D,20211012,000000,95.85,97.5,94.35,94.35,1315.33333991,0
+SRZN.US,D,20211013,000000,97.5,101.775,97.5,101.1,1108.933338878,0
+SRZN.US,D,20211014,000000,99,104.47,94.95,96,2098.200010491,0
+SRZN.US,D,20211015,000000,96,104.25,91.8,94.8,7002.00003501,0
+SRZN.US,D,20211018,000000,94.95,101.4,90.6,91.65,3981.000019905,0
+SRZN.US,D,20211019,000000,92.7,97.5,84.75,90,3059.133348629,0
+SRZN.US,D,20211020,000000,90.15,96.45,90.15,92.25,1547.866674406,0
+SRZN.US,D,20211021,000000,91.8,95.7,91.8,91.95,216.00000108,0
+SRZN.US,D,20211022,000000,92.4,100.8,91.95,100.8,679.400003397,0
+SRZN.US,D,20211025,000000,100.8,100.8,90.9,98.85,1133.066672332,0
+SRZN.US,D,20211026,000000,96.6,104.25,96.6,103.8,1980.466676569,0
+SRZN.US,D,20211027,000000,100.05,104.25,93.15,96.6,2925.733347962,0
+SRZN.US,D,20211028,000000,96.15,103.95,96.15,103.2,999.000004995,0
+SRZN.US,D,20211029,000000,100.65,105,100.65,105,688.533336776,0
+SRZN.US,D,20211101,000000,106.35,114.6,106.05,114.6,1566.066674497,0
+SRZN.US,D,20211102,000000,114.6,122.55,109.2,122.55,2042.933343548,0
+SRZN.US,D,20211103,000000,121.351,131.85,121.351,126.9,2264.733344657,0
+SRZN.US,D,20211104,000000,123.9,123.9,116.65,117.75,598.933336328,0
+SRZN.US,D,20211105,000000,114.75,115.5,110.325,112.05,447.866668906,0
+SRZN.US,D,20211108,000000,117.198,120.6,115.95,120.6,221.000001105,0
+SRZN.US,D,20211109,000000,119.1,120.525,113.025,116.25,537.666669355,0
+SRZN.US,D,20211110,000000,116.4,124.35,114.45,119.25,450.066668917,0
+SRZN.US,D,20211111,000000,116.1,155.311,111.04,142.5,11152.066722427,0
+SRZN.US,D,20211112,000000,150,150,132.9,142.05,4480.933355738,0
+SRZN.US,D,20211115,000000,137.55,147.15,132.45,142.5,2194.266677638,0
+SRZN.US,D,20211116,000000,137.25,142.65,133.95,142.65,1977.33334322,0
+SRZN.US,D,20211117,000000,149.85,153,140.25,148.8,8035.000040175,0
+SRZN.US,D,20211118,000000,149.85,149.85,147,147,1667.866675006,0
+SRZN.US,D,20211119,000000,133.65,144.9,127.272,138,2962.00001481,0
+SRZN.US,D,20211122,000000,140.55,145.125,135.15,136.8,2059.800010299,0
+SRZN.US,D,20211123,000000,136.8,149.85,133.65,136.65,2830.866680821,0
+SRZN.US,D,20211124,000000,136.65,145.35,133.8,139.5,1507.466674204,0
+SRZN.US,D,20211126,000000,136.35,138.6,135.3,135.3,180.733334237,0
+SRZN.US,D,20211129,000000,134.392,144.15,134.392,136.05,980.333338235,0
+SRZN.US,D,20211130,000000,148.35,148.35,130.65,136.05,2013.466676734,0
+SRZN.US,D,20211201,000000,136.35,145.65,131.25,131.4,12724.800063624,0
+SRZN.US,D,20211202,000000,134.7,142.2,127.5,139.5,2207.066677702,0
+SRZN.US,D,20211203,000000,138.6,142.5,132.75,140.4,3680.66668507,0
+SRZN.US,D,20211206,000000,133.05,139.875,129,132,4798.00002399,0
+SRZN.US,D,20211207,000000,136.5,136.65,130.5,130.5,989.33333828,0
+SRZN.US,D,20211208,000000,127.8,134.175,120,120,3156.466682449,0
+SRZN.US,D,20211209,000000,116.4,123.6,110.25,112.8,6257.133364619,0
+SRZN.US,D,20211210,000000,113.25,122.1,108.15,109.65,2749.33334708,0
+SRZN.US,D,20211213,000000,108.6,116.55,108.6,109.8,2173.266677533,0
+SRZN.US,D,20211214,000000,108,117,102.9,103.2,985.466671594,0
+SRZN.US,D,20211215,000000,103.65,112.95,103.65,107.7,2454.400012272,0
+SRZN.US,D,20211216,000000,106.5,115.05,102.75,103.05,4802.00002401,0
+SRZN.US,D,20211217,000000,102.75,107.25,96.75,98.25,4641.000023205,0
+SRZN.US,D,20211220,000000,101.1,106.8,92.1,100.65,3797.933352323,0
+SRZN.US,D,20211221,000000,98.4,101.55,92.4,99.3,2437.066678852,0
+SRZN.US,D,20211222,000000,97.5,106.425,97.5,104.4,3119.666682265,0
+SRZN.US,D,20211223,000000,102.3,116.625,99.825,107.7,4993.3333583,0
+SRZN.US,D,20211227,000000,114.45,114.45,99,100.65,2878.266681058,0
+SRZN.US,D,20211228,000000,98.4,100.8,90.6,92.85,6521.800032609,0
+SRZN.US,D,20211229,000000,91.5,106.65,90.3,101.55,9078.066712057,0
+SRZN.US,D,20211230,000000,100.05,108.45,94.05,101.55,3467.533350671,0
+SRZN.US,D,20211231,000000,102,103.5,94.8,96.6,3762.400018812,0
+SRZN.US,D,20220103,000000,94.8,99,88.2,90.15,4839.133357529,0
+SRZN.US,D,20220104,000000,92.25,92.25,78.75,83.1,11122.400055612,0
+SRZN.US,D,20220105,000000,81,88.5,79.8,79.8,10917.200054586,0
+SRZN.US,D,20220106,000000,79.65,88.5,72.7755,77.25,9974.133383204,0
+SRZN.US,D,20220107,000000,79.8,87.15,72.15,80.85,10703.466720184,0
+SRZN.US,D,20220110,000000,76.467,83.25,76.467,81.6,960.133338134,0
+SRZN.US,D,20220111,000000,78,82.8,75,75.9,18662.333426645,0
+SRZN.US,D,20220112,000000,78,79.5,68.475,70.8,4524.133355954,0
+SRZN.US,D,20220113,000000,69,72.75,67.5,69.396,2362.400011812,0
+SRZN.US,D,20220114,000000,71.55,71.55,60.6,69.6,1902.066676177,0
+SRZN.US,D,20220118,000000,67.95,72.225,59.25,60,2097.666677155,0
+SRZN.US,D,20220119,000000,60,66.9,57.9,61.05,12430.933395488,0
+SRZN.US,D,20220120,000000,61.05,70.35,54.6,56.4,4257.866687956,0
+SRZN.US,D,20220121,000000,57.15,61.95,47.25,49.95,11182.133389244,0
+SRZN.US,D,20220124,000000,47.7,49.5705,43.5,46.5,12651.133396589,0
+SRZN.US,D,20220125,000000,45.45,49.125,40.2,46.5,12958.733398127,0
+SRZN.US,D,20220126,000000,46.5,47.7,41.1,41.1,2293.3333448,0
+SRZN.US,D,20220127,000000,43.5,43.95,35.85,36,1659.600008298,0
+SRZN.US,D,20220128,000000,37.8,40.9785,29.7,34.05,4035.733353512,0
+SRZN.US,D,20220131,000000,33,35.85,30.525,35.85,6444.466698889,0
+SRZN.US,D,20220201,000000,35.4,35.4,32.85,34.95,5256.733359617,0
+SRZN.US,D,20220202,000000,33.9,34.95,30.75,34.35,30853.800154269,0
+SRZN.US,D,20220203,000000,33,34.05,33,33,3375.400016877,0
+SRZN.US,D,20220204,000000,33,37.05,33,36.3,3136.133349014,0
+SRZN.US,D,20220207,000000,35.25,37.2,35.25,36.75,6034.466696839,0
+SRZN.US,D,20220208,000000,35.55,39.45,35.55,37.5,4231.666687825,0
+SRZN.US,D,20220209,000000,36.75,40.35,36.75,38.85,4100.333353835,0
+SRZN.US,D,20220210,000000,37.65,45,37.65,40.5,9554.533381106,0
+SRZN.US,D,20220211,000000,39.3,46.95,38.25,43.35,4427.666688805,0
+SRZN.US,D,20220214,000000,42.45,46.95,40.95,44.25,3059.666681965,0
+SRZN.US,D,20220215,000000,45.9,49.35,45.45,48,3965.733353162,0
+SRZN.US,D,20220216,000000,48.45,48.45,42.825,44.85,4853.066690932,0
+SRZN.US,D,20220217,000000,43.5,47.9985,38.25,42.3,2214.933344408,0
+SRZN.US,D,20220218,000000,41.1,43.2,39.6015,40.95,3654.200018271,0
+SRZN.US,D,20220222,000000,40.35,42,38.4,38.4,2605.666679695,0
+SRZN.US,D,20220223,000000,38.55,41.1,37.5,39.75,6080.733363737,0
+SRZN.US,D,20220224,000000,38.7,42.9,37.8,41.1,1886.400009432,0
+SRZN.US,D,20220225,000000,43.95,45.3,41.4,43.2,979.800004899,0
+SRZN.US,D,20220228,000000,44.55,46.5,42.6,45.3,1499.133340829,0
+SRZN.US,D,20220301,000000,45.75,50.25,45,46.65,932.266671328,0
+SRZN.US,D,20220302,000000,47.4,49.2,44.4,44.55,1476.133340714,0
+SRZN.US,D,20220303,000000,46.9275,46.9275,40.95,40.95,1405.733340362,0
+SRZN.US,D,20220304,000000,43.5,43.5,41.25,41.7,593.666669635,0
+SRZN.US,D,20220307,000000,41.7,43.125,37.65,37.65,2009.133343379,0
+SRZN.US,D,20220308,000000,40.2,40.2,33,37.5,3817.800019089,0
+SRZN.US,D,20220309,000000,40.5,49.65,35.2515,42.9,5327.600026638,0
+SRZN.US,D,20220310,000000,44.85,45,37.65,43.65,8454.533375606,0
+SRZN.US,D,20220311,000000,43.65,54.6,40.6515,54.45,14122.800070614,0
+SRZN.US,D,20220314,000000,54.6,59.5785,48.75,49.95,11477.400057387,0
+SRZN.US,D,20220315,000000,48.6,52.65,45,47.55,7004.200035021,0
+SRZN.US,D,20220316,000000,46.05,51.15,45.3,45.3,6940.400034702,0
+SRZN.US,D,20220317,000000,49.5,55.05,47.55,52.2,14340.400071702,0
+SRZN.US,D,20220318,000000,50.4,55.5,41.4,41.4,19069.33342868,0
+SRZN.US,D,20220321,000000,45,48.75,43.9515,46.95,12166.133394164,0
+SRZN.US,D,20220322,000000,49.05,51.3,47.55,48.75,14583.266739583,0
+SRZN.US,D,20220323,000000,49.575,53.25,46.95,52.2,11071.133388689,0
+SRZN.US,D,20220324,000000,50.85,55.95,45.15,49.05,13640.800068204,0
+SRZN.US,D,20220325,000000,48.45,50.4,47.8515,49.8,1723.733341952,0
+SRZN.US,D,20220328,000000,48.75,51.6,44.4,45.45,6184.866697591,0
+SRZN.US,D,20220329,000000,46.95,48.3,45.3,47.1,1413.866673736,0
+SRZN.US,D,20220330,000000,47.4,49.7685,44.124,44.55,1149.666672415,0
+SRZN.US,D,20220331,000000,47.664,47.664,45.15,45.15,248.466667909,0
+SRZN.US,D,20220401,000000,45.9,45.9,42.369,43.05,2272.600011363,0
+SRZN.US,D,20220404,000000,44.1,51.3,44.1,50.25,1187.533339271,0
+SRZN.US,D,20220405,000000,49.5,51,45.15,46.8,3005.400015027,0
+SRZN.US,D,20220406,000000,47.1,49.8,45.45,46.8,1131.933338993,0
+SRZN.US,D,20220407,000000,45.45,48,42,43.5,3009.800015049,0
+SRZN.US,D,20220408,000000,43.95,45.108,40.95,43.65,168.866667511,0
+SRZN.US,D,20220412,000000,49.5,49.5,45,45.15,771.533337191,0
+SRZN.US,D,20220413,000000,46.5,46.5,44.4,44.4,1916.533342916,0
+SRZN.US,D,20220414,000000,45,45.45,44.55,44.55,132.333333995,0
+SRZN.US,D,20220418,000000,43.8,46.2,43.65,45.75,1170.66667252,0
+SRZN.US,D,20220419,000000,45.75,46.575,42,45.45,5290.800026454,0
+SRZN.US,D,20220420,000000,45,48.9,44.85,45.9,3348.266683408,0
+SRZN.US,D,20220421,000000,45.6,47.1,41.7,44.55,2851.33334759,0
+SRZN.US,D,20220422,000000,43.5,45.525,43.05,44.7,856.266670948,0
+SRZN.US,D,20220425,000000,43.7595,47.7,43.7595,44.85,2483.200012416,0
+SRZN.US,D,20220426,000000,46.5,46.65,42.6,45,1897.33334282,0
+SRZN.US,D,20220427,000000,45,45,41.4,42.45,909.466671214,0
+SRZN.US,D,20220428,000000,42.3,42.3,40.5,41.25,5524.600027623,0
+SRZN.US,D,20220429,000000,40.5,40.9725,38.55,38.55,1030.533338486,0
+SRZN.US,D,20220502,000000,39.15,39.75,38.55,39.15,800.533337336,0
+SRZN.US,D,20220503,000000,39.15,46.35,38.55,44.7,18255.733424612,0
+SRZN.US,D,20220504,000000,45.3,45.45,43.6515,44.25,318.333334925,0
+SRZN.US,D,20220505,000000,41.85,41.85,38.55,38.55,549.933336083,0
+SRZN.US,D,20220506,000000,38.55,39.3,38.55,38.55,219.933334433,0
+SRZN.US,D,20220509,000000,38.55,39.3,33.723,37.5,1048.66667191,0
+SRZN.US,D,20220510,000000,35.9175,37.05,33.3,36.9,1064.200005321,0
+SRZN.US,D,20220511,000000,35.25,36.675,33.6,33.675,263.400001317,0
+SRZN.US,D,20220512,000000,37.125,40.2,33.15,34.2,1592.266674628,0
+SRZN.US,D,20220513,000000,35.1,35.25,34.425,35.25,155.33333411,0
+SRZN.US,D,20220516,000000,35.55,36.15,34.2,34.8,743.800003719,0
+SRZN.US,D,20220517,000000,36.75,37.05,34.8,37.05,956.733338117,0
+SRZN.US,D,20220518,000000,38.4,44.85,38.4,39.75,1111.066672222,0
+SRZN.US,D,20220519,000000,39.6,42,38.4015,40.8,732.866670331,0
+SRZN.US,D,20220520,000000,40.65,40.65,36.75,37.2,534.466669339,0
+SRZN.US,D,20220523,000000,37.95,41.25,37.95,40.5,102.133333844,0
+SRZN.US,D,20220524,000000,38.814,38.9625,38.1705,38.1705,120.400000602,0
+SRZN.US,D,20220526,000000,39.6,39.6,38.25,38.25,253.600001268,0
+SRZN.US,D,20220527,000000,37.2,41.55,37.2,41.55,175.933334213,0
+SRZN.US,D,20220531,000000,41.85,41.85,37.2,37.2,55.133333609,0
+SRZN.US,D,20220601,000000,43.8,43.8,37.515,38.25,267.200001336,0
+SRZN.US,D,20220602,000000,38.25,38.25,36.3,36.6,984.400004922,0
+SRZN.US,D,20220603,000000,36.6,38.25,36.3,36.3,466.266668998,0
+SRZN.US,D,20220606,000000,36.45,39,36,38.55,321.200001606,0
+SRZN.US,D,20220607,000000,36.6,44.4585,36.6,41.85,407.400002037,0
+SRZN.US,D,20220608,000000,44.3205,44.3205,39.15,39.15,227.133334469,0
+SRZN.US,D,20220610,000000,38.55,39.6,35.25,36.45,426.133335464,0
+SRZN.US,D,20220613,000000,34.95,35.5905,34.95,35.5905,107.266667203,0
+SRZN.US,D,20220614,000000,35.6445,35.6445,32.1,32.1,203.866667686,0
+SRZN.US,D,20220615,000000,32.7,37.35,32.4,34.65,315.600001578,0
+SRZN.US,D,20220616,000000,33,33.3,31.5,33.3,136.800000684,0
+SRZN.US,D,20220617,000000,32.25,38.475,32.25,36.15,276.00000138,0
+SRZN.US,D,20220621,000000,40.2,40.2,33.6,36.3,292.866668131,0
+SRZN.US,D,20220622,000000,40.05,40.35,39,40.35,429.200002146,0
+SRZN.US,D,20220623,000000,40.95,41.25,40.05,40.05,173.200000866,0
+SRZN.US,D,20220624,000000,41.4,51.45,37.5,51.45,6088.266697108,0
+SRZN.US,D,20220627,000000,51.75,52.5,48,50.4,2327.533344971,0
+SRZN.US,D,20220628,000000,47.1,50.4,46.8,49.8,1223.600006118,0
+SRZN.US,D,20220629,000000,46.65,47.7,44.718,46.5,176.066667547,0
+SRZN.US,D,20220630,000000,45,46.755,44.025,45.0015,209.600001048,0
+SRZN.US,D,20220701,000000,48.75,48.75,45.15,47.25,208.133334374,0
+SRZN.US,D,20220705,000000,42.6,50.1,42.6,48.3,157.133334119,0
+SRZN.US,D,20220706,000000,49.8,49.8,49.2,49.2,46.6666669,0
+SRZN.US,D,20220707,000000,45.75,49.05,45.75,49.05,72.00000036,0
+SRZN.US,D,20220708,000000,49.2,50.7,46.2,50.7,62.600000313,0
+SRZN.US,D,20220711,000000,51.9,53.1,46.65,52.95,184.933334258,0
+SRZN.US,D,20220712,000000,54.45,54.45,50.8515,52.5,201.866667676,0
+SRZN.US,D,20220713,000000,48.9,50.1,47.1435,50.1,373.800001869,0
+SRZN.US,D,20220714,000000,51,51,48.15,50.55,472.933335698,0
+SRZN.US,D,20220715,000000,50.4,52.95,50.25,51,169.866667516,0
+SRZN.US,D,20220718,000000,52.5,52.5,50.1,51.885,155.800000779,0
+SRZN.US,D,20220719,000000,53.4,53.4,51.15,51.15,147.200000736,0
+SRZN.US,D,20220720,000000,51.801,52.5,49.8,51.15,192.00000096,0
+SRZN.US,D,20220721,000000,46.35,51.45,46.35,51.45,98.866667161,0
+SRZN.US,D,20220722,000000,52.35,52.35,47.4345,48.3,66.200000331,0
+SRZN.US,D,20220725,000000,51.2475,53.55,47.55,51.3,236.933334518,0
+SRZN.US,D,20220726,000000,52.5,52.5,45.3,47.5155,623.400003117,0
+SRZN.US,D,20220727,000000,47.1,47.1,44.268,44.268,67.533333671,0
+SRZN.US,D,20220728,000000,50.7,50.7,44.25,45,315.066668242,0
+SRZN.US,D,20220729,000000,44.7,45,37.8,38.25,1342.400006712,0
+SRZN.US,D,20220801,000000,39.3,45,38.25,45,1903.733342852,0
+SRZN.US,D,20220802,000000,43.2,54.75,43.2,49.8,1144.733339057,0
+SRZN.US,D,20220803,000000,49.8,54,41.1,43.125,2942.66668138,0
+SRZN.US,D,20220804,000000,39.3,46.65,39.3,44.85,983.133338249,0
+SRZN.US,D,20220805,000000,43.5,44.1,40.6785,42,413.933335403,0
+SRZN.US,D,20220808,000000,42,48.45,40.05,46.125,2398.333345325,0
+SRZN.US,D,20220809,000000,44.55,50.85,44.4,46.35,1147.933339073,0
+SRZN.US,D,20220810,000000,43.8,45.075,40.35,43.9665,488.466669109,0
+SRZN.US,D,20220811,000000,41.4,48.3,41.1015,45,843.666670885,0
+SRZN.US,D,20220812,000000,44.25,44.25,43.5015,43.5015,180.533334236,0
+SRZN.US,D,20220815,000000,43.5015,45.6,43.5015,44.7,109.866667216,0
+SRZN.US,D,20220816,000000,44.5665,44.5665,43.65,44.25,156.600000783,0
+SRZN.US,D,20220817,000000,43.5,43.725,40.5015,42.15,255.266667943,0
+SRZN.US,D,20220818,000000,42.45,42.45,40.5,40.65,121.933333943,0
+SRZN.US,D,20220819,000000,40.5405,40.5405,38.25,39,378.266668558,0
+SRZN.US,D,20220822,000000,38.37,38.55,38.25,38.2515,107.800000539,0
+SRZN.US,D,20220823,000000,40.05,40.05,38.25,38.4,123.866667286,0
+SRZN.US,D,20220824,000000,38.25,41.265,37.8,39,595.066669642,0
+SRZN.US,D,20220825,000000,40.5,43.95,39,43.95,230.466667819,0
+SRZN.US,D,20220826,000000,42.975,42.975,42.975,42.975,29.000000145,0
+SRZN.US,D,20220829,000000,38.4,38.4015,38.3595,38.4,219.066667762,0
+SRZN.US,D,20220830,000000,39.15,41.1,38.25,38.55,306.266668198,0
+SRZN.US,D,20220831,000000,38.55,38.55,38.25,38.55,169.933334183,0
+SRZN.US,D,20220901,000000,38.664,40.95,37.5,40.95,249.000001245,0
+SRZN.US,D,20220902,000000,41.7,42.75,37.5,39.9,209.400001047,0
+SRZN.US,D,20220906,000000,46.35,46.35,35.25,37.35,875.866671046,0
+SRZN.US,D,20220907,000000,40.5015,43.35,38.1,39.9,560.333336135,0
+SRZN.US,D,20220908,000000,42.9,43.5,36.75,39.6,645.000003225,0
+SRZN.US,D,20220909,000000,38.55,38.55,36.9,36.9,220.333334435,0
+SRZN.US,D,20220912,000000,34.8,41.943,34.5,40.95,287.600001438,0
+SRZN.US,D,20220913,000000,38.7,38.7,35.25,35.55,331.266668323,0
+SRZN.US,D,20220914,000000,35.85,36.642,32.4,32.4,1297.933339823,0
+SRZN.US,D,20220915,000000,33,33,30.15,30.3,1268.66667301,0
+SRZN.US,D,20220916,000000,32.25,32.25,29.85,30.75,2013.800010069,0
+SRZN.US,D,20220919,000000,30.15,31.4985,29.85,31.05,351.533335091,0
+SRZN.US,D,20220920,000000,31.5,32.85,30.9,31.05,528.266669308,0
+SRZN.US,D,20220921,000000,30.0015,37.722,28.8,34.2,1440.600007203,0
+SRZN.US,D,20220922,000000,34.05,35.85,30.1515,35.85,587.133336269,0
+SRZN.US,D,20220923,000000,32.4,34.05,29.85,34.05,305.066668192,0
+SRZN.US,D,20220927,000000,34.35,35.7,31.2,31.2,404.00000202,0
+SRZN.US,D,20220928,000000,30.9015,31.2,30.45,30.45,286.800001434,0
+SRZN.US,D,20220929,000000,31.089,32.7,30,32.55,387.733335272,0
+SRZN.US,D,20220930,000000,34.05,36.75,30.3,30.3,423.533335451,0
+SRZN.US,D,20221003,000000,30.45,30.45,30.45,30.45,91.466667124,0
+SRZN.US,D,20221004,000000,36.3,36.3,31.2,31.95,289.533334781,0
+SRZN.US,D,20221005,000000,33,33.45,30.9,33.225,317.866668256,0
+SRZN.US,D,20221006,000000,36.3,36.3,32.4,32.4,735.266670343,0
+SRZN.US,D,20221007,000000,34.5,37.35,30.915,31.5,1544.200007721,0
+SRZN.US,D,20221010,000000,31.5,33.978,30.8805,32.4,833.933337503,0
+SRZN.US,D,20221011,000000,33,36.8985,30.75,33.75,801.066670672,0
+SRZN.US,D,20221012,000000,32.1,33.6555,31.95,33.45,133.533334001,0
+SRZN.US,D,20221013,000000,33.9,36.9,31.5,36,317.533334921,0
+SRZN.US,D,20221014,000000,36.6,37.5,34.2,34.2,410.00000205,0
+SRZN.US,D,20221017,000000,35.49,36.75,34.65,34.65,108.466667209,0
+SRZN.US,D,20221018,000000,37.35,41.25,34.8,41.25,1909.666676215,0
+SRZN.US,D,20221019,000000,40.65,40.8,39,39.15,238.66666786,0
+SRZN.US,D,20221020,000000,42.5985,42.5985,39.3,39.3,756.866670451,0
+SRZN.US,D,20221021,000000,40.2,42.432,37.8,40.5,452.733335597,0
+SRZN.US,D,20221024,000000,39.45,40.65,37.2,39.3,266.466667999,0
+SRZN.US,D,20221025,000000,37.785,37.875,36.6,36.6,248.533334576,0
+SRZN.US,D,20221026,000000,35.55,36.3,33.75,33.9,228.466667809,0
+SRZN.US,D,20221027,000000,33.75,35.7,32.9115,35.25,179.866667566,0
+SRZN.US,D,20221031,000000,35.4,35.4,34.2,34.389,181.33333424,0
+SRZN.US,D,20221101,000000,33.9015,33.9015,30.3,32.85,1128.866672311,0
+SRZN.US,D,20221102,000000,33.324,35.4,30.45,31.2,1197.266672653,0
+SRZN.US,D,20221103,000000,31.2,32.25,31.2,31.95,156.466667449,0
+SRZN.US,D,20221104,000000,31.5,32.1,29.25,30,1337.400006687,0
+SRZN.US,D,20221107,000000,29.949,30.981,29.4,30,539.066669362,0
+SRZN.US,D,20221108,000000,30.9,30.9015,29.25,30,191.933334293,0
+SRZN.US,D,20221109,000000,31.1985,31.1985,28.5,28.5,245.866667896,0
+SRZN.US,D,20221110,000000,30.3,30.3,27.75,27.9,425.400002127,0
+SRZN.US,D,20221111,000000,28.65,29.1015,27.3,27.6,523.800002619,0
+SRZN.US,D,20221114,000000,27.75,27.75,26.7,26.85,775.733337212,0
+SRZN.US,D,20221115,000000,26.55,28.725,18.75,18.75,5411.733360392,0
+SRZN.US,D,20221116,000000,21,21,17.85,18.6,1089.200005446,0
+SRZN.US,D,20221117,000000,18,18,15.3,16.65,2323.266678283,0
+SRZN.US,D,20221118,000000,15.9,15.9,12.6015,13.35,17799.200088996,0
+SRZN.US,D,20221121,000000,13.7025,13.7025,12.825,13.35,720.800003604,0
+SRZN.US,D,20221122,000000,14.7,14.7,12.45,12.675,1960.66667647,0
+SRZN.US,D,20221123,000000,12.9,12.9,11.85,12,654.266669938,0
+SRZN.US,D,20221125,000000,12,12.312,11.802,12.312,147.200000736,0
+SRZN.US,D,20221128,000000,12.15,13.065,11.7,12,1409.666673715,0
+SRZN.US,D,20221129,000000,12.1155,13.2015,11.7,12,1355.866673446,0
+SRZN.US,D,20221130,000000,12,12.099,8.9625,9,13128.066732307,0
+SRZN.US,D,20221201,000000,9,9.555,7.998,8.2515,6078.533363726,0
+SRZN.US,D,20221202,000000,8.004,8.85,7.8,8.25,4661.133356639,0
+SRZN.US,D,20221205,000000,8.1165,8.7015,7.8,8.0985,1570.200007851,0
+SRZN.US,D,20221206,000000,7.5,8.25,7.2,7.5,5292.133359794,0
+SRZN.US,D,20221207,000000,7.5,7.797,7.05,7.35,3328.733349977,0
+SRZN.US,D,20221208,000000,7.36501,7.8,6.9885,7.05,3682.266685078,0
+SRZN.US,D,20221209,000000,7.6605,7.8,7.074,7.074,3913.066686232,0
+SRZN.US,D,20221212,000000,7.23,7.8,6.7515,6.753,9877.066716052,0
+SRZN.US,D,20221213,000000,7.068,7.722,6.1965,6.3,10032.466716829,0
+SRZN.US,D,20221214,000000,6.747,8.1,6.15,6.537,198883.86766109,0
+SRZN.US,D,20221215,000000,9,9.15,6.3,7.203,628687.60314344,0
+SRZN.US,D,20221216,000000,6.7635,7.488,5.151,6.663,193892.13430279,0
+SRZN.US,D,20221219,000000,6,8.85,6,7.203,252713.3345969,0
+SRZN.US,D,20221220,000000,8.04,9.075,7.2,7.4445,291416.00145708,0
+SRZN.US,D,20221221,000000,6.4485,8.7,6.15,7.344,140519.2007026,0
+SRZN.US,D,20221222,000000,6.75,7.2735,6.345,6.8265,70307.800351539,0
+SRZN.US,D,20221223,000000,6.33,8.0505,6.1665,7.9485,68729.067010312,0
+SRZN.US,D,20221227,000000,6.9525,8.85,6.75,7.965,247507.40123754,0
+SRZN.US,D,20221228,000000,7.95,10.1625,7.614,8.8035,177729.86755532,0
+SRZN.US,D,20221229,000000,8.55,10.35,8.55,9.4995,172330.66752832,0
+SRZN.US,D,20221230,000000,8.7135,9.4485,8.265,8.7285,56592.733616297,0
+SRZN.US,D,20230103,000000,8.526,8.9925,7.815,8.415,43371.400216857,0
+SRZN.US,D,20230104,000000,8.1975,9,7.815,8.7045,47235.000236175,0
+SRZN.US,D,20230105,000000,8.709,9.28198,8.2815,8.433,22064.266776988,0
+SRZN.US,D,20230106,000000,8.25,9.282,7.8795,9.1485,37459.600187298,0
+SRZN.US,D,20230109,000000,9.282,10.269,8.7,10.2,45695.533561811,0
+SRZN.US,D,20230110,000000,10.2,10.2,8.8605,9.045,59006.333628365,0
+SRZN.US,D,20230111,000000,8.97,9.735,8.77651,9.345,80274.267068038,0
+SRZN.US,D,20230112,000000,9.345,9.555,7.9695,9.3,157138.40078569,0
+SRZN.US,D,20230113,000000,8.8545,9.5265,8.55601,9.3,19355.666763445,0
+SRZN.US,D,20230117,000000,9,10.05,9,9.717,40063.000200315,0
+SRZN.US,D,20230118,000000,9.75,9.86848,9,9.15,51799.600258998,0
+SRZN.US,D,20230119,000000,8.8755,9.477,8.4825,9.069,18016.400090082,0
+SRZN.US,D,20230120,000000,9.0015,9.8445,9.0015,9.4875,38698.600193493,0
+SRZN.US,D,20230123,000000,9.735,9.735,9.0015,9.0345,17365.400086827,0
+SRZN.US,D,20230124,000000,9.15,9.429,8.4,8.8755,187192.66760263,0
+SRZN.US,D,20230125,000000,9,9.7515,8.55,9,51885.600259428,0
+SRZN.US,D,20230126,000000,9,10.9485,9,10.8,31355.33349011,0
+SRZN.US,D,20230127,000000,11.25,11.85,10.8,10.8,27295.866803146,0
+SRZN.US,D,20230130,000000,10.5,11.1735,10.5,10.65,3711.866685226,0
+SRZN.US,D,20230131,000000,11.0685,11.175,10.506,10.602,11099.733388832,0
+SRZN.US,D,20230201,000000,10.947,11.175,10.5015,10.5015,15054.200075271,0
+SRZN.US,D,20230202,000000,10.8,11.25,10.755,10.95,15692.533411796,0
+SRZN.US,D,20230203,000000,11.1,11.9985,10.803,11.391,23531.733450992,0
+SRZN.US,D,20230206,000000,10.95,12,10.95,11.5485,13126.400065632,0
+SRZN.US,D,20230207,000000,11.85,11.85,10.8945,11.1525,18436.00009218,0
+SRZN.US,D,20230208,000000,11.4,11.7,10.95,11.55,5864.933362658,0
+SRZN.US,D,20230209,000000,12,17.7,12,16.95,621632.66977483,0
+SRZN.US,D,20230210,000000,16.05,18.8985,13.95,17.1,211521.06772427,0
+SRZN.US,D,20230213,000000,17.4,20.25,17.1,19.8465,128806.00064403,0
+SRZN.US,D,20230214,000000,19.5,20.7,14.2935,15.15,115572.5339112,0
+SRZN.US,D,20230215,000000,15.6,15.6,12.051,13.8,51015.533588411,0
+SRZN.US,D,20230216,000000,13.521,16.05,12.9015,14.25,38384.266858588,0
+SRZN.US,D,20230217,000000,14.25,14.25,13.5,13.95,14982.00007491,0
+SRZN.US,D,20230221,000000,13.5,13.95,12.75,13.269,18879.466761064,0
+SRZN.US,D,20230222,000000,13.2,14.0985,13.065,13.3545,5150.333359085,0
+SRZN.US,D,20230223,000000,13.5,15.75,13.5,15.6,27944.466806389,0
+SRZN.US,D,20230224,000000,15.9,15.9,14.259,14.73,17214.466752739,0
+SRZN.US,D,20230227,000000,15,15.3015,14.28,14.715,11984.00005992,0
+SRZN.US,D,20230228,000000,14.55,15.3,14.55,14.82,5267.600026338,0
+SRZN.US,D,20230301,000000,15.15,18,14.325,16.95,31141.600155708,0
+SRZN.US,D,20230302,000000,16.8,17.3985,16.242,16.95,4588.266689608,0
+SRZN.US,D,20230303,000000,16.95,17.25,15.75,16.05,7643.33337155,0
+SRZN.US,D,20230306,000000,15.75,17.1,15.75,16.2,8576.66670955,0
+SRZN.US,D,20230307,000000,16.5,16.95,15.9,16.8,8921.200044606,0
+SRZN.US,D,20230308,000000,16.8,17.25,15.186,15.45,14883.800074419,0
+SRZN.US,D,20230309,000000,15.15,16.05,14.505,14.6468,9895.133382809,0
+SRZN.US,D,20230310,000000,14.7,14.7,12.171,12.75,16075.000080375,0
+SRZN.US,D,20230313,000000,12.45,13.635,12.15,12.15,10840.333387535,0
+SRZN.US,D,20230314,000000,11.586,14.55,11.439,13.8135,18648.600093243,0
+SRZN.US,D,20230315,000000,13.95,13.95,13.2,13.575,3500.466684169,0
+SRZN.US,D,20230316,000000,13.65,13.9485,13.365,13.5,1924.866676291,0
+SRZN.US,D,20230317,000000,13.5,13.8,12.9,13.35,6156.333364115,0
+SRZN.US,D,20230320,000000,13.59,13.74,12.639,12.75,7928.933372978,0
+SRZN.US,D,20230321,000000,13.5,16.2,13.35,15.45,32692.800163464,0
+SRZN.US,D,20230322,000000,15.9,16.65,14.4,14.8875,20851.266770923,0
+SRZN.US,D,20230323,000000,14.1,14.25,10.5375,11.535,51219.800256099,0
+SRZN.US,D,20230324,000000,11.25,11.538,10.23,10.5,19049.133428579,0
+SRZN.US,D,20230327,000000,10.8,11.7015,9.15,9.459,25859.33346263,0
+SRZN.US,D,20230328,000000,9.75,9.75,8.2545,8.6535,14997.33340832,0
+SRZN.US,D,20230329,000000,8.4,9.57,8.265,9.15,9005.400045027,0
+SRZN.US,D,20230330,000000,9.11848,9.11848,7.9965,8.55,25804.533462356,0
+SRZN.US,D,20230331,000000,8.718,9.69001,8.2665,9.03,29243.266812883,0
+SRZN.US,D,20230403,000000,9.15,9.15,8.86501,9.0735,7775.000038875,0
+SRZN.US,D,20230404,000000,9,9.0735,8.775,8.91,2113.800010569,0
+SRZN.US,D,20230405,000000,9,9.066,8.3325,8.7735,4892.333357795,0
+SRZN.US,D,20230406,000000,8.55,8.8485,8.442,8.442,3007.000015035,0
+SRZN.US,D,20230410,000000,8.325,9.498,8.2515,9.498,3988.733353277,0
+SRZN.US,D,20230411,000000,9.3,9.8115,8.775,9.59698,3124.266682288,0
+SRZN.US,D,20230412,000000,9.5445,10.2,9.3165,9.735,9700.866715171,0
+SRZN.US,D,20230413,000000,9.8235,10.2,9.531,10.185,5855.666695945,0
+SRZN.US,D,20230414,000000,9.8265,10.194,9.66,10.188,2730.800013654,0
+SRZN.US,D,20230417,000000,9.9225,10.965,9.9,10.683,4013.866686736,0
+SRZN.US,D,20230418,000000,10.8,10.95,10.3545,10.7985,2036.133343514,0
+SRZN.US,D,20230419,000000,10.5,11.4645,10.3485,10.6485,4681.600023408,0
+SRZN.US,D,20230420,000000,10.6485,10.92,9.75,10.05,4026.466686799,0
+SRZN.US,D,20230421,000000,9.9045,10.6605,9.018,10.1385,3150.800015754,0
+SRZN.US,D,20230424,000000,9.75,10.1385,8.502,9.747,2821.533347441,0
+SRZN.US,D,20230425,000000,9.747,10.7295,9.276,9.693,2842.533347546,0
+SRZN.US,D,20230426,000000,9.3105,10.005,9.1695,9.606,1959.066676462,0
+SRZN.US,D,20230427,000000,9.75,9.9825,8.703,9.75,4536.00002268,0
+SRZN.US,D,20230428,000000,9.975,9.975,9.225,9.225,2578.133346224,0
+SRZN.US,D,20230501,000000,9.15,9.8535,8.92651,9.303,5032.133358494,0
+SRZN.US,D,20230502,000000,10.077,10.077,9.045,9.795,2974.266681538,0
+SRZN.US,D,20230503,000000,9.7965,9.7965,9.087,9.225,3314.200016571,0
+SRZN.US,D,20230504,000000,9.075,9.2625,8.25,9.1485,4951.466691424,0
+SRZN.US,D,20230505,000000,9.108,9.15,8.556,9.147,4583.066689582,0
+SRZN.US,D,20230508,000000,9,9.15,8.37901,8.88,5157.266692453,0
+SRZN.US,D,20230509,000000,9.009,9.4545,8.77651,9.225,2840.133347534,0
+SRZN.US,D,20230510,000000,9.3,10.188,8.55,9.3555,8369.466708514,0
+SRZN.US,D,20230511,000000,9.075,9.3555,8.25,8.47348,16225.000081125,0
+SRZN.US,D,20230512,000000,8.4,8.6235,8.265,8.544,3720.733351937,0
+SRZN.US,D,20230515,000000,8.74348,9,8.4285,8.99698,2633.400013167,0
+SRZN.US,D,20230516,000000,8.25,9.15,7.6095,8.25,9675.000048375,0
+SRZN.US,D,20230517,000000,8.1495,8.55,7.8,8.25,3198.866682661,0
+SRZN.US,D,20230518,000000,8.25,8.61,7.8,8.4,10316.133384914,0
+SRZN.US,D,20230519,000000,8.46,8.607,7.9575,8.4,5092.466692129,0
+SRZN.US,D,20230522,000000,8.4,9.4485,8.4,8.8815,5773.133362199,0
+SRZN.US,D,20230523,000000,9.22576,9.45,8.28151,9.15,7369.133370179,0
+SRZN.US,D,20230524,000000,9.1515,9.7485,9.063,9.255,3185.666682595,0
+SRZN.US,D,20230525,000000,9.45,9.45,8.7,9,2499.000012495,0
+SRZN.US,D,20230526,000000,9.15,9.7335,9.1455,9.71848,7736.800038684,0
+SRZN.US,D,20230530,000000,9.4275,9.735,9.2415,9.732,2168.200010841,0
+SRZN.US,D,20230531,000000,9.75,9.9,9.24,9.3,1985.33334326,0
+SRZN.US,D,20230601,000000,9.42,9.825,7.6455,8.82,20165.133434159,0
+SRZN.US,D,20230602,000000,8.835,9.7485,8.43,9.5355,2609.066679712,0
+SRZN.US,D,20230605,000000,9.5355,10.0485,9.03,9.36148,7328.466703309,0
+SRZN.US,D,20230606,000000,9.30901,10.0485,9.075,9.675,7721.000038605,0
+SRZN.US,D,20230607,000000,9.5955,9.8475,9.4545,9.69,2051.266676923,0
+SRZN.US,D,20230608,000000,9.69,9.831,9.15,9.15,7950.133373084,0
+SRZN.US,D,20230609,000000,9.3,9.3,9,9.03,2812.533347396,0
+SRZN.US,D,20230612,000000,9,9.375,8.5515,9.375,2063.200010316,0
+SRZN.US,D,20230613,000000,9.234,9.84,9.075,9.375,3358.866683461,0
+SRZN.US,D,20230614,000000,9.60751,9.8385,9.1665,9.6705,1901.266676173,0
+SRZN.US,D,20230615,000000,9.9,9.9,9.36,9.9,2994.200014971,0
+SRZN.US,D,20230616,000000,9.89998,10.5,9.48,10.5,3431.200017156,0
+SRZN.US,D,20230620,000000,10.47,10.5,9.75151,10.5,3204.133349354,0
+SRZN.US,D,20230621,000000,10.1175,10.5,9.6,10.344,4219.400021097,0
+SRZN.US,D,20230622,000000,9.909,10.26,9.67501,9.78,1755.666675445,0
+SRZN.US,D,20230623,000000,10.0785,10.0785,9.24,9.24,5953.133363099,0
+SRZN.US,D,20230626,000000,9.4485,9.75,8.28,9.3,13642.66673488,0
+SRZN.US,D,20230627,000000,9.54,9.6,9,9.462,2841.600014208,0
+SRZN.US,D,20230628,000000,9.75,10.08,8.58,9.15,8011.133373389,0
+SRZN.US,D,20230629,000000,9.15,9.7485,8.7,9.15,6193.400030967,0
+SRZN.US,D,20230630,000000,8.8755,9.3,8.25,8.25,14783.666740585,0
+SRZN.US,D,20230703,000000,8.55,9.27,8.55,9.165,1768.266675508,0
+SRZN.US,D,20230705,000000,9,9.52501,9,9.15,3577.266684553,0
+SRZN.US,D,20230706,000000,9.3,9.89848,9,9.318,1181.800005909,0
+SRZN.US,D,20230707,000000,9.6,9.765,9.1515,9.681,4385.800021929,0
+SRZN.US,D,20230710,000000,9.6,10.0785,9.45,9.825,5280.733359737,0
+SRZN.US,D,20230711,000000,9.4365,10.08,9.435,9.99,6841.33336754,0
+SRZN.US,D,20230712,000000,9.825,11.25,9.732,10.6875,3863.000019315,0
+SRZN.US,D,20230713,000000,10.95,10.95,10.35,10.5765,1546.266674398,0
+SRZN.US,D,20230714,000000,10.95,11.235,10.524,11.085,8264.533374656,0
+SRZN.US,D,20230717,000000,10.8,12,10.8,11.4,5143.066692382,0
+SRZN.US,D,20230718,000000,11.13,12,11.025,11.925,3392.800016964,0
+SRZN.US,D,20230719,000000,11.85,12.1485,11.649,12.1485,1570.133341184,0
+SRZN.US,D,20230720,000000,12.1515,13.1235,12.1515,12.5985,4030.466686819,0
+SRZN.US,D,20230721,000000,12.5985,13.497,12.18,12.9,6657.200033286,0
+SRZN.US,D,20230724,000000,13.485,13.485,11.7015,12.165,10023.466716784,0
+SRZN.US,D,20230725,000000,11.9985,12.3,11.925,12,5255.200026276,0
+SRZN.US,D,20230726,000000,12.015,12.8325,11.85,12.285,6177.733364222,0
+SRZN.US,D,20230727,000000,12.765,12.765,12,12,15422.333410445,0
+SRZN.US,D,20230728,000000,12,12.4425,11.82,12.1155,6534.733366007,0
+SRZN.US,D,20230731,000000,11.538,12.3,11.538,11.58,4174.200020871,0
+SRZN.US,D,20230801,000000,11.82,13.05,11.7,12.5955,24799.266790663,0
+SRZN.US,D,20230802,000000,12.63,12.9,12.315,12.735,3357.600016788,0
+SRZN.US,D,20230803,000000,12.525,13.05,12.45,12.45,2912.400014562,0
+SRZN.US,D,20230804,000000,12.507,13.035,12.2985,13.035,4322.600021613,0
+SRZN.US,D,20230807,000000,13.02,13.5,12.3495,12.675,7859.000039295,0
+SRZN.US,D,20230808,000000,13.05,13.05,12.315,12.6165,2149.600010748,0
+SRZN.US,D,20230809,000000,12.975,13.77,12.8295,13.3125,15657.733411622,0
+SRZN.US,D,20230810,000000,13.2,13.2,7.839,9.027,75423.200377116,0
+SRZN.US,D,20230811,000000,9,9.05248,7.5,7.7235,101327.33383997,0
+SRZN.US,D,20230814,000000,8.7,8.8065,7.6485,8.7,33359.666833465,0
+SRZN.US,D,20230815,000000,8.55,9.8985,8.55,9,4688.266690108,0
+SRZN.US,D,20230816,000000,8.805,9.5985,8.7,9.15,4646.266689898,0
+SRZN.US,D,20230817,000000,9.45,9.45,8.7,8.85,1921.800009609,0
+SRZN.US,D,20230818,000000,9.051,9.15,8.55,8.58,1406.266673698,0
+SRZN.US,D,20230821,000000,9.03,9.06,8.85,8.85,1983.866676586,0
+SRZN.US,D,20230822,000000,9.735,9.735,8.955,9,1719.066675262,0
+SRZN.US,D,20230823,000000,9.24,9.3,8.475,8.9985,2299.066678162,0
+SRZN.US,D,20230824,000000,9.09,9.16348,8.70825,9,794.200003971,0
+SRZN.US,D,20230825,000000,8.85,9.09,8.535,8.865,853.533337601,0
+SRZN.US,D,20230828,000000,8.5605,8.85,8.0805,8.6985,2349.533345081,0
+SRZN.US,D,20230829,000000,8.55,8.6985,8.001,8.55,2087.600010438,0
+SRZN.US,D,20230830,000000,8.28,8.7,7.8,8.7,3159.000015795,0
+SRZN.US,D,20230831,000000,8.3385,8.625,7.5,8.232,8704.266710188,0
+SRZN.US,D,20230901,000000,7.9995,9,7.9995,8.28,9307.33337987,0
+SRZN.US,D,20230905,000000,8.4015,8.55492,7.656,8.22,18569.266759513,0
+SRZN.US,D,20230906,000000,8.058,8.133,7.5,7.7445,9017.066711752,0
+SRZN.US,D,20230907,000000,7.89,8.0385,7.5,7.70131,2916.933347918,0
+SRZN.US,D,20230908,000000,7.65,7.965,7.155,7.824,9056.266711948,0
+SRZN.US,D,20230911,000000,8.013,8.04,7.8,7.815,1410.66667372,0
+SRZN.US,D,20230912,000000,7.89,7.965,7.635,7.65,1564.466674489,0
+SRZN.US,D,20230913,000000,7.60501,7.776,7.05,7.23,7912.866706231,0
+SRZN.US,D,20230914,000000,7.485,7.95,7.05,7.509,2152.466677429,0
+SRZN.US,D,20230915,000000,7.5,7.68,6.954,6.954,2316.866678251,0
+SRZN.US,D,20230918,000000,7.0635,7.425,7.0635,7.1175,3514.600017573,0
+SRZN.US,D,20230919,000000,7.11,7.365,7.11,7.275,1086.866672101,0
+SRZN.US,D,20230920,000000,7.365,7.365,6.75,6.7515,3863.533352651,0
+SRZN.US,D,20230921,000000,7.1175,7.1985,6.6,6.8655,4605.33335636,0
+SRZN.US,D,20230922,000000,6.45,7.12198,6.45,6.75,5083.866692086,0
+SRZN.US,D,20230925,000000,6.795,7.2015,6.597,6.63,5833.800029169,0
+SRZN.US,D,20230926,000000,6.78901,7.11,6.75,6.78,2259.200011296,0
+SRZN.US,D,20230927,000000,7.05,7.5,6.78,7.05,3334.800016674,0
+SRZN.US,D,20230928,000000,7.04998,7.5,6.96,7.035,6788.133367274,0
+SRZN.US,D,20230929,000000,7.0515,7.515,7.035,7.35,5322.600026613,0
+SRZN.US,D,20231002,000000,7.62,7.665,7.1985,7.2735,2266.133344664,0
+SRZN.US,D,20231003,000000,7.305,7.539,6.762,7.04925,3408.133350374,0
+SRZN.US,D,20231004,000000,7.185,7.185,6.615,6.75,3509.466684214,0
+SRZN.US,D,20231005,000000,7.11,7.1145,6.6345,6.69,3928.066686307,0
+SRZN.US,D,20231006,000000,6.7905,7.02,6.615,6.84,566.733336167,0
+SRZN.US,D,20231009,000000,6.945,6.99814,6.675,6.675,1062.133338644,0
+SRZN.US,D,20231010,000000,6.75,6.8985,6.5985,6.75,2305.933344863,0
+SRZN.US,D,20231011,000000,6.8535,7.35,6.38475,6.435,11447.600057238,0
+SRZN.US,D,20231012,000000,6.57,6.9675,6.3,6.45,7527.266704303,0
+SRZN.US,D,20231013,000000,6.795,6.795,6.375,6.405,4430.66668882,0
+SRZN.US,D,20231016,000000,6.5895,6.80848,6.3015,6.48,4552.600022763,0
+SRZN.US,D,20231017,000000,6.67575,6.9,6.6015,6.75,4966.066691497,0
+SRZN.US,D,20231018,000000,6.969,7.05,6.75,7.05,2510.466679219,0
+SRZN.US,D,20231019,000000,7.1445,7.5,6.84,6.84,2458.266678958,0
+SRZN.US,D,20231020,000000,7.05,7.197,6.87,6.87,2971.400014857,0
+SRZN.US,D,20231023,000000,6.9225,7.182,6.675,6.675,4474.466689039,0
+SRZN.US,D,20231024,000000,6.8745,7.0395,6.75,6.75,2660.333346635,0
+SRZN.US,D,20231025,000000,6.9525,6.9525,6.6,6.6,1102.600005513,0
+SRZN.US,D,20231026,000000,6.6,7.0335,6.174,6.75,4913.800024569,0
+SRZN.US,D,20231027,000000,6.7515,6.76981,5.856,5.88,15310.66674322,0
+SRZN.US,D,20231030,000000,6,6.1965,5.655,5.7,6517.866699256,0
+SRZN.US,D,20231031,000000,5.715,5.83297,5.4375,5.73,10967.733388172,0
+SRZN.US,D,20231101,000000,5.7135,6.52426,5.55,6.12,13612.600068063,0
+SRZN.US,D,20231102,000000,6,7.0785,5.805,6.52873,8819.866710766,0
+SRZN.US,D,20231103,000000,6.7395,6.76348,6.3,6.435,9025.200045126,0
+SRZN.US,D,20231106,000000,6.396,6.7635,6.2325,6.2565,2876.266681048,0
+SRZN.US,D,20231107,000000,6.3,6.609,6.3,6.5205,4404.333355355,0
+SRZN.US,D,20231108,000000,6.6,6.72,6.1815,6.2985,665.33333666,0
+SRZN.US,D,20231109,000000,6.18,6.555,4.5,4.965,35854.333512605,0
+SRZN.US,D,20231110,000000,5.1,5.41005,5.1,5.334,6130.400030652,0
+SRZN.US,D,20231113,000000,5.1,5.46,5.0985,5.4,2846.066680897,0
+SRZN.US,D,20231114,000000,5.382,5.967,5.2815,5.4,5602.933361348,0
+SRZN.US,D,20231115,000000,5.55,6.15,5.55,5.706,12214.00006107,0
+SRZN.US,D,20231116,000000,5.61,6.7485,5.61,6.15,6741.800033709,0
+SRZN.US,D,20231117,000000,6.45,7.6455,6.45,6.9,11522.133390944,0
+SRZN.US,D,20231120,000000,6.981,7.575,6.6825,7.1775,11664.200058321,0
+SRZN.US,D,20231121,000000,6.9765,7.3275,5.7,6.03,15210.066742717,0
+SRZN.US,D,20231122,000000,6.1515,6.98175,6,6.9,4294.200021471,0
+SRZN.US,D,20231124,000000,6.9,6.9975,6.459,6.8985,2975.933348213,0
+SRZN.US,D,20231127,000000,6.945,7.485,6.7245,6.7245,2167.933344173,0
+SRZN.US,D,20231128,000000,6.75,7.05,6.7455,6.7455,1097.200005486,0
+SRZN.US,D,20231129,000000,6.879,7.23076,6.77998,7.0335,2967.533348171,0
+SRZN.US,D,20231130,000000,7.09275,7.91698,6.9,7.2,8400.333375335,0
+SRZN.US,D,20231201,000000,7.5,7.905,7.2015,7.35,8506.200042531,0
+SRZN.US,D,20231204,000000,7.35,7.8,7.35,7.725,5039.800025199,0
+SRZN.US,D,20231205,000000,8.019,8.2335,7.5,8.0175,6066.400030332,0
+SRZN.US,D,20231206,000000,7.98,8.1,7.575,7.725,4177.33335422,0
+SRZN.US,D,20231207,000000,7.8,8.25,7.8,8.112,5404.066693687,0
+SRZN.US,D,20231208,000000,8.24698,8.98498,7.8,7.8,10642.66671988,0
+SRZN.US,D,20231211,000000,7.725,7.77,7.2735,7.347,3841.533352541,0
+SRZN.US,D,20231212,000000,7.60801,8.00248,6.93,7.0515,9493.600047468,0
+SRZN.US,D,20231213,000000,7.29,8.1,7.0035,7.5,28914.933477908,0
+SRZN.US,D,20231214,000000,7.84,8.27,7.5,8.2,15788,0
+SRZN.US,D,20231215,000000,8.03,8.5172,7.87,8.19,29024,0
+SRZN.US,D,20231218,000000,8.6,8.88,8.19,8.19,7277,0
+SRZN.US,D,20231219,000000,8.2101,8.4765,8.1773,8.1773,6553,0
+SRZN.US,D,20231220,000000,8.0503,8.095,7.8291,7.98,5989,0
+SRZN.US,D,20231221,000000,8.0331,8.2789,7.6984,7.88,18683,0
+SRZN.US,D,20231222,000000,8.1357,8.38,7.8345,8.38,5093,0
+SRZN.US,D,20231226,000000,8.6396,8.79,8.29,8.72,9903,0
+SRZN.US,D,20231227,000000,8.7027,8.7684,8.5101,8.5195,7114,0
+SRZN.US,D,20231228,000000,8.1999,9.1384,8.18,8.9999,29457,0
+SRZN.US,D,20231229,000000,8.9894,10.82,8.9,9.4,47164,0
+SRZN.US,D,20240102,000000,9.39,10.5,9.1263,10.15,39772,0
+SRZN.US,D,20240103,000000,10.49,10.8011,9.9,10.15,9479,0
+SRZN.US,D,20240104,000000,10.112,10.6502,10.06,10.37,24051,0
+SRZN.US,D,20240105,000000,10.41,10.5883,10.25,10.53,9380,0
+SRZN.US,D,20240108,000000,10.02,10.53,10.001,10.16,15124,0
+SRZN.US,D,20240109,000000,10.3259,10.75,10.26,10.5999,31955,0
+SRZN.US,D,20240110,000000,10.5819,10.5997,10.0516,10.5997,7524,0
+SRZN.US,D,20240111,000000,10.31,10.31,8.96,9.55,23755,0
+SRZN.US,D,20240112,000000,9.355,9.67,9.1062,9.4999,9616,0
+SRZN.US,D,20240116,000000,8.8,9.45,8.8,9.4099,24060,0
+SRZN.US,D,20240117,000000,8.83,9.3999,8.83,9.3999,2887,0
+SRZN.US,D,20240118,000000,8.52,9.09,8.2001,8.8799,27117,0
+SRZN.US,D,20240119,000000,8.64,8.795,7.75,8.02,27884,0
+SRZN.US,D,20240122,000000,8.3,8.7,7.56,8.2099,14088,0
+SRZN.US,D,20240123,000000,7.9,8.2999,7.6999,8.2999,12119,0
+SRZN.US,D,20240124,000000,8.09,8.15,7.5,7.68,7956,0
+SRZN.US,D,20240125,000000,7.82,7.82,7.82,7.82,308,0
+SRZN.US,D,20240126,000000,7.95,7.95,7.15,7.5999,9718,0
+SRZN.US,D,20240129,000000,7.6,7.8899,7.27,7.8899,9035,0
+SRZN.US,D,20240130,000000,8.09,8.09,7.55,7.795,1159,0
+SRZN.US,D,20240131,000000,8.5889,8.5889,7.79,7.9,9224,0
+SRZN.US,D,20240201,000000,8.1,8.265,8.1,8.2499,2005,0
+SRZN.US,D,20240202,000000,7.81,8.82,7.81,8.7999,9595,0
+SRZN.US,D,20240205,000000,8.54,8.75,7.7099,8.4999,5051,0
+SRZN.US,D,20240206,000000,8.17,9.09,8.17,8.85,10303,0
+SRZN.US,D,20240207,000000,8.9,9.9099,8.645,9.9099,18428,0
+SRZN.US,D,20240208,000000,10.43,10.43,8.9301,9.4199,9222,0
+SRZN.US,D,20240209,000000,9.11,9.11,8.52,8.7499,5109,0
+SRZN.US,D,20240212,000000,8.7501,9.5999,8.75,9.15,22704,0
+SRZN.US,D,20240213,000000,9.06,10.83,9.06,10.3999,82151,0
+SRZN.US,D,20240214,000000,10.05,11.43,10.05,11.3999,20271,0
+SRZN.US,D,20240215,000000,10.01,11.45,10.01,11.135,4529,0
+SRZN.US,D,20240216,000000,10.84,11.875,10.84,11.875,26027,0
+SRZN.US,D,20240220,000000,11.97,14.2134,11.89,13.95,23792,0
+SRZN.US,D,20240221,000000,13.6,13.6999,13.0417,13.6999,10993,0
+SRZN.US,D,20240222,000000,13.05,13.25,12,12.78,11209,0
+SRZN.US,D,20240223,000000,12.56,12.97,11.34,12.4699,12508,0
+SRZN.US,D,20240226,000000,11.44,11.87,11.2725,11.87,6374,0
+SRZN.US,D,20240227,000000,12,12.4699,12,12.4699,1894,0
+SRZN.US,D,20240228,000000,12.52,13.4999,12.5001,13.4999,21712,0
+SRZN.US,D,20240229,000000,13.51,13.51,12.8238,13,3911,0
+SRZN.US,D,20240301,000000,12.725,13.25,12.725,13.25,1355,0
+SRZN.US,D,20240304,000000,11.7,13.4999,11.7,13.4,11887,0
+SRZN.US,D,20240305,000000,13.03,13.9402,13.02,13.5143,7579,0
+SRZN.US,D,20240306,000000,13.49,13.55,13.01,13.5499,4251,0
+SRZN.US,D,20240307,000000,13.01,13.55,13.01,13.4999,5306,0
+SRZN.US,D,20240308,000000,13.1509,13.5,13,13.35,4903,0
+SRZN.US,D,20240311,000000,13.49,13.55,12.67,13.32,13608,0
+SRZN.US,D,20240312,000000,13.3,13.4,13.05,13.3999,1979,0
+SRZN.US,D,20240313,000000,12.7,13.49,12.7,13.28,7055,0
+SRZN.US,D,20240314,000000,13.3806,13.4999,12.5,13.4999,3993,0
+SRZN.US,D,20240315,000000,12.975,13.1002,12.5101,12.79,2673,0
+SRZN.US,D,20240318,000000,13.25,13.4,12.77,13.325,5777,0
+SRZN.US,D,20240319,000000,12.78,13.55,12.78,13.19,7075,0
+SRZN.US,D,20240320,000000,13.46,14.4,13.175,14.25,45767,0
+SRZN.US,D,20240321,000000,14.26,14.35,13.6608,13.81,7213,0
+SRZN.US,D,20240322,000000,13.5989,13.8,13.2,13.8,3943,0
+SRZN.US,D,20240325,000000,13.95,13.95,13.05,13.58,5290,0
+SRZN.US,D,20240326,000000,13.57,13.8999,13.11,13.65,5033,0
+SRZN.US,D,20240327,000000,13.65,14.3281,13.65,14.3281,5513,0
+SRZN.US,D,20240328,000000,14.83,16.19,14.83,15.71,35695,0
+SRZN.US,D,20240401,000000,14.3,14.9598,9.75,10.1,222310,0
+SRZN.US,D,20240402,000000,10.07,10.6393,9.06,9.47,61198,0
+SRZN.US,D,20240403,000000,9.93,10.7574,9.41,10.74,20944,0
+SRZN.US,D,20240404,000000,10.67,11.84,10.67,11.33,27741,0
+SRZN.US,D,20240405,000000,10.86,11.13,10.75,11.13,13041,0
+SRZN.US,D,20240408,000000,10.85,11.35,10.85,11.2299,10177,0
+SRZN.US,D,20240409,000000,11.59,11.825,10.01,11.3499,62822,0
+SRZN.US,D,20240410,000000,11.4,11.45,10.324,11.01,8917,0
+SRZN.US,D,20240411,000000,11.3,11.3,10.79,11.0852,6850,0
+SRZN.US,D,20240412,000000,10.78,10.9,10.01,10.7299,7539,0
+SRZN.US,D,20240415,000000,10.58,10.59,9.0792,9.75,17902,0
+SRZN.US,D,20240416,000000,9.5402,9.5402,8.98,9.3199,12107,0
+SRZN.US,D,20240417,000000,9.755,9.89,8.89,9.36,17605,0
+SRZN.US,D,20240418,000000,9.42,10.75,9.33,9.33,28590,0
+SRZN.US,D,20240419,000000,9.5,9.5,9.2001,9.405,2076,0
+SRZN.US,D,20240422,000000,9.58,9.75,8.56,9.25,9310,0
+SRZN.US,D,20240423,000000,9.25,9.25,9.01,9.01,2309,0
+SRZN.US,D,20240424,000000,9.16,9.8369,8.59,8.97,8980,0
+SRZN.US,D,20240425,000000,8.35,8.81,8.35,8.61,5086,0
+SRZN.US,D,20240426,000000,8.14,8.9799,8.14,8.9799,11126,0
+SRZN.US,D,20240429,000000,8.5,9.425,8.5,9.29,10489,0
+SRZN.US,D,20240430,000000,9.08,11,8.93,10.76,19511,0
+SRZN.US,D,20240501,000000,10.6375,10.9,9.55,9.89,9479,0
+SRZN.US,D,20240502,000000,9.7074,10.4,9.55,10.0999,3087,0
+SRZN.US,D,20240503,000000,10.1,10.1,10,10,736,0
+SRZN.US,D,20240506,000000,9.73,10.65,9.73,10.2499,5310,0
+SRZN.US,D,20240507,000000,10.01,10.2499,9.5552,9.96,14127,0
+SRZN.US,D,20240508,000000,9.8241,10.2,9.55,10.2,1233,0
+SRZN.US,D,20240509,000000,9.9,10.4463,9.61,10.2299,9635,0
+SRZN.US,D,20240510,000000,9.77,10.3999,9.7415,10.3999,22834,0
+SRZN.US,D,20240513,000000,9.935,10.4584,9.7303,10.2899,22202,0
+SRZN.US,D,20240514,000000,10.1086,10.4495,9.6032,10.4495,15570,0
+SRZN.US,D,20240515,000000,9.8801,10.5,9.77,10.1525,44045,0
+SRZN.US,D,20240516,000000,10.09,10.3001,9.3001,10.1499,24935,0
+SRZN.US,D,20240517,000000,9.93,9.94,9.3001,9.5499,7727,0
+SRZN.US,D,20240520,000000,9.3,9.66,9.3,9.46,3379,0
+SRZN.US,D,20240521,000000,9.45,9.71,9.45,9.71,1857,0
+SRZN.US,D,20240522,000000,9.69,10.5499,9.69,10.5499,10744,0
+SRZN.US,D,20240523,000000,10.1442,10.2899,10,10.2899,1181,0
+SRZN.US,D,20240524,000000,10,10.4491,9.83,10.4491,10821,0
+SRZN.US,D,20240528,000000,9.94,10.4299,9.8301,10.4299,6384,0
+SRZN.US,D,20240529,000000,10.5,11.1,10.12,11.05,31797,0
+SRZN.US,D,20240530,000000,11.14,11.14,11,11,15919,0
+SRZN.US,D,20240531,000000,10.5,11.25,10.5,11.21,10028,0
+SRZN.US,D,20240603,000000,11.99,11.99,11.26,11.41,5675,0
+SRZN.US,D,20240604,000000,11.2501,11.3,11.15,11.15,1754,0
+SRZN.US,D,20240605,000000,10.86,11.14,10.575,11,3359,0
+SRZN.US,D,20240606,000000,10.7,10.7,10,10.425,6031,0
+SRZN.US,D,20240607,000000,10.12,11.0999,10.12,11.09,5298,0
+SRZN.US,D,20240610,000000,11.1,11.25,10.4935,11.2,11805,0
+SRZN.US,D,20240611,000000,11.1,11.4299,11.1,11.38,3279,0
+SRZN.US,D,20240612,000000,10.8,11.43,10.8,11.43,3193,0
+SRZN.US,D,20240613,000000,11.38,11.38,10.91,11.27,7314,0
+SRZN.US,D,20240614,000000,11.015,11.3317,11.015,11.19,1534,0
+SRZN.US,D,20240617,000000,10.1354,11.13,9.9821,10.9999,5987,0
+SRZN.US,D,20240618,000000,10.57,11,10.25,10.25,2391,0
+SRZN.US,D,20240620,000000,10.4,10.42,10.04,10.04,1361,0
+SRZN.US,D,20240621,000000,9.88,10.34,9.3,9.69,38681,0
+SRZN.US,D,20240624,000000,9.69,10.2,9.69,10.2,4416,0
+SRZN.US,D,20240625,000000,10.18,10.18,9.18,9.95,3746,0
+SRZN.US,D,20240627,000000,9.43,10,9.43,9.94,6972,0
+SRZN.US,D,20240628,000000,9.55,11,9.47,10.95,7693,0
+SRZN.US,D,20240701,000000,11,11,9.64,10.7,1215,0
+SRZN.US,D,20240702,000000,10.36,10.69,10.22,10.22,2087,0
+SRZN.US,D,20240703,000000,9.77,10.9899,9.55,10.9899,4138,0
+SRZN.US,D,20240705,000000,9.5,11,9.5,9.85,15161,0
+SRZN.US,D,20240708,000000,9.79,10.49,9.79,10.49,4621,0
+SRZN.US,D,20240709,000000,10.49,10.68,9.86,9.86,9363,0
+SRZN.US,D,20240710,000000,10.11,10.25,9.7,9.7,13358,0
+SRZN.US,D,20240711,000000,9.925,9.925,9.51,9.77,13334,0
+SRZN.US,D,20240712,000000,9.675,10.235,8.85,9.23,26430,0
+SRZN.US,D,20240715,000000,9.35,9.35,9,9.3273,3166,0
+SRZN.US,D,20240716,000000,9.5,9.6,9.2,9.5,4838,0
+SRZN.US,D,20240717,000000,9.7,9.9899,9.079,9.3,6291,0
+SRZN.US,D,20240718,000000,9.09,9.65,9,9.25,3331,0
+SRZN.US,D,20240719,000000,9.03,9.25,8.82,9,3266,0
+SRZN.US,D,20240722,000000,9,9.105,8.04,8.44,11658,0
+SRZN.US,D,20240723,000000,8.6917,8.855,8,8.5,7974,0
+SRZN.US,D,20240724,000000,8.41,8.42,8.1,8.38,4032,0
+SRZN.US,D,20240725,000000,8.339,8.9299,8.21,8.53,2976,0
+SRZN.US,D,20240726,000000,8.5315,8.9,8.5315,8.57,3195,0
+SRZN.US,D,20240729,000000,8.72,8.89,8.54,8.68,2018,0
+SRZN.US,D,20240730,000000,8.5812,8.6716,8.5,8.62,4845,0
+SRZN.US,D,20240731,000000,8.64,8.73,7.84,8.06,14208,0
+SRZN.US,D,20240801,000000,7.91,8.2257,7.89,8.08,2216,0
+SRZN.US,D,20240802,000000,7.6225,7.9499,6.819,7.666,22148,0
+SRZN.US,D,20240805,000000,7.7,7.87,6.84,7.34,10193,0
+SRZN.US,D,20240806,000000,7.5,7.63,6.98,7.25,13433,0
+SRZN.US,D,20240807,000000,6.9499,7.3,6.9499,7.2,9509,0
+SRZN.US,D,20240808,000000,7.05,7.215,6.93,7.1,2072,0
+SRZN.US,D,20240809,000000,6.82,7.15,6.59,7.15,4817,0
+SRZN.US,D,20240812,000000,7.355,7.5103,7,7.3,13298,0
+SRZN.US,D,20240813,000000,6.66,6.82,5.9999,6.5599,41302,0
+SRZN.US,D,20240814,000000,6.48,6.55,6.31,6.55,32601,0
+SRZN.US,D,20240815,000000,6.7,7.9,6.35,7.2,10343,0
+SRZN.US,D,20240816,000000,7.12,7.8985,7.12,7.555,14205,0
+SRZN.US,D,20240819,000000,7.34,7.8,7.14,7.8,21729,0
+SRZN.US,D,20240820,000000,7.26,7.7,7.05,7.31,6646,0
+SRZN.US,D,20240821,000000,7.53,7.53,7.25,7.3499,12308,0
+SRZN.US,D,20240822,000000,7.14,7.8899,7.14,7.8899,14986,0
+SRZN.US,D,20240823,000000,7.85,8.74,7.755,8.57,11051,0
+SRZN.US,D,20240826,000000,8.22,9.78,8.05,9.2,10583,0
+SRZN.US,D,20240827,000000,8.9999,9.38,8.95,9.38,3712,0
+SRZN.US,D,20240828,000000,9.2,9.41,9.2,9.34,1125,0
+SRZN.US,D,20240829,000000,9.25,10,9.03,9.94,6223,0
+SRZN.US,D,20240830,000000,9.8519,10.75,9.35,10.638,19527,0
+SRZN.US,D,20240903,000000,9.61,10.6199,9.61,10.6199,6231,0
+SRZN.US,D,20240904,000000,10.35,10.42,9.86,10.2399,5388,0
+SRZN.US,D,20240905,000000,9.83,10.0586,9.35,9.7277,11295,0
+SRZN.US,D,20240906,000000,9.8,10.1353,9,9.2326,11690,0
+SRZN.US,D,20240909,000000,9.2229,9.27,8.42,8.5,30569,0
+SRZN.US,D,20240910,000000,8,8.3399,8,8.33,1587,0
+SRZN.US,D,20240911,000000,8.33,8.4999,8.19,8.39,3241,0
+SRZN.US,D,20240912,000000,8.4,8.4,7.54,8.3761,10263,0
+SRZN.US,D,20240913,000000,8.29,8.5853,8.0227,8.58,8571,0
+SRZN.US,D,20240916,000000,8.31,8.8,8.31,8.69,7207,0
+SRZN.US,D,20240917,000000,8.7058,8.7759,8.03,8.21,9759,0
+SRZN.US,D,20240918,000000,8.18,8.485,7.64,8.01,5788,0
+SRZN.US,D,20240919,000000,7.81,8.75,7.5,8.15,16151,0
+SRZN.US,D,20240920,000000,8.0714,8.87,8.0714,8.87,11243,0
+SRZN.US,D,20240923,000000,8.9,9.25,8.24,9.1999,7387,0
+SRZN.US,D,20240924,000000,9.55,10.34,9,9.9999,21845,0
+SRZN.US,D,20240925,000000,9.51,10.27,9.41,10.1999,11638,0
+SRZN.US,D,20240926,000000,9.81,10.3399,9.41,10.33,16376,0
+SRZN.US,D,20240927,000000,10.24,10.28,9.95,10.2499,11717,0
+SRZN.US,D,20240930,000000,10.29,12,10.28,11.98,18461,0
+SRZN.US,D,20241001,000000,11.81,12.25,10.86,11.01,32423,0
+SRZN.US,D,20241002,000000,10.855,11,9.7793,10.98,5719,0
+SRZN.US,D,20241003,000000,10,10.9,9.99,10.4999,18069,0
+SRZN.US,D,20241004,000000,10.1,11.41,10.1,11.3,12168,0
+SRZN.US,D,20241007,000000,10.9609,11.72,10.37,11.34,14911,0
+SRZN.US,D,20241008,000000,10.9,11.9,10.8,11.17,15565,0
+SRZN.US,D,20241009,000000,11.21,11.87,10.8,11.8099,19505,0
+SRZN.US,D,20241010,000000,11,11.4474,10.67,11.2399,5663,0
+SRZN.US,D,20241011,000000,10.85,11,10.1783,10.45,5802,0
+SRZN.US,D,20241014,000000,10.7,11,10.1,10.75,3799,0
+SRZN.US,D,20241015,000000,10.3599,10.96,10.1,10.7,16218,0
+SRZN.US,D,20241016,000000,10.36,11.1,10.2,10.5,27562,0
+SRZN.US,D,20241017,000000,10.5,10.6823,9.27,9.76,20707,0
+SRZN.US,D,20241018,000000,10,11.23,9.75,9.88,13087,0
+SRZN.US,D,20241021,000000,9.1337,9.915,9.1,9.38,13672,0
+SRZN.US,D,20241022,000000,9.16,10.38,9.1,9.78,42069,0
+SRZN.US,D,20241023,000000,10.7576,10.9,8.865,10.4,88722,0
+SRZN.US,D,20241024,000000,10,10.89,9.77,10.2,82087,0
+SRZN.US,D,20241025,000000,10.11,10.89,9.76,9.99,15833,0
+SRZN.US,D,20241028,000000,10.34,10.695,9.54,9.7,19637,0
+SRZN.US,D,20241029,000000,9.01,9.65,9.01,9.5,13822,0
+SRZN.US,D,20241030,000000,9.5,11.6826,9.5,11.0877,67370,0
+SRZN.US,D,20241031,000000,11.46,13.4399,11.46,13.4399,62033,0
+SRZN.US,D,20241101,000000,13.62,14.18,12.64,13.23,14827,0
+SRZN.US,D,20241104,000000,12.63,13.34,10.51,11.88,25377,0
+SRZN.US,D,20241105,000000,11.32,12.2124,10.7,10.9399,10936,0
+SRZN.US,D,20241106,000000,11.55,11.55,9.75,10.38,12301,0
+SRZN.US,D,20241107,000000,10.01,10.45,9.465,10.19,13664,0
+SRZN.US,D,20241108,000000,10.25,10.38,9.4,10.17,22077,0
+SRZN.US,D,20241111,000000,9.8899,10.28,9.5,9.75,30375,0
+SRZN.US,D,20241112,000000,9.47,10.16,9.39,9.89,16920,0
+SRZN.US,D,20241113,000000,9.5,9.619,8.9,9.2,16658,0
+SRZN.US,D,20241114,000000,9,9.5173,8.87,9.4799,3762,0
+SRZN.US,D,20241115,000000,9.43,9.43,8.75,9.0145,4367,0
+SRZN.US,D,20241118,000000,8.62,9.09,8.43,8.44,4470,0
+SRZN.US,D,20241119,000000,8.4,10.76,8.1,10.16,196273,0
+SRZN.US,D,20241120,000000,9.4,10.38,8.71,8.9,45509,0
+SRZN.US,D,20241121,000000,9.66,9.75,8.79,9.3,22696,0
+SRZN.US,D,20241122,000000,9.605,9.917,8.78,9.15,9333,0
+SRZN.US,D,20241125,000000,9.14,9.95,8.94,9.09,86527,0
+SRZN.US,D,20241126,000000,9.38,10.17,9.19,9.38,74075,0
+SRZN.US,D,20241127,000000,9.36,10.89,9.31,10.22,10487,0
+SRZN.US,D,20241129,000000,10.82,12.23,10.44,12.1999,41919,0
+SRZN.US,D,20241202,000000,12,12.88,11.02,11.37,50889,0
+SRZN.US,D,20241203,000000,11.2,12.5,10.21,11.4462,250350,0
+SRZN.US,D,20241204,000000,11.4,12.05,10.75,11,83578,0
+SRZN.US,D,20241205,000000,11.3608,11.3993,10.35,10.68,12919,0
+SRZN.US,D,20241206,000000,10.42,10.815,10.14,10.14,25670,0
+SRZN.US,D,20241209,000000,10.2298,10.815,9.9,9.9,11790,0
+SRZN.US,D,20241210,000000,10.6748,10.6748,9.29,9.37,27015,0
+SRZN.US,D,20241211,000000,9.41,9.8168,9.2,9.3,20294,0
+SRZN.US,D,20241212,000000,9.465,10.0485,9.3925,9.71,72021,0
+SRZN.US,D,20241213,000000,9.87,10.292,9.4,9.85,24834,0
+SRZN.US,D,20241216,000000,9.8,10.4599,9.545,10,35551,0
+SRZN.US,D,20241217,000000,9.72,11.0551,9.52,9.52,19697,0
+SRZN.US,D,20241218,000000,9.81,10.42,9.5,9.72,75769,0
+SRZN.US,D,20241219,000000,9.9461,11.27,9.87,9.87,25129,0
+SRZN.US,D,20241220,000000,9.91,10.71,9.69,10.565,24358,0
+SRZN.US,D,20241223,000000,10.35,12.505,10.35,12.23,25922,0
+SRZN.US,D,20241224,000000,12.2518,12.42,11.4,12.24,12239,0
+SRZN.US,D,20241226,000000,12.02,14.9143,11.85,14.78,42529,0
+SRZN.US,D,20241227,000000,15,15.74,13.8,13.9,50263,0
+SRZN.US,D,20241230,000000,13.8,14.43,12.845,13.46,37025,0
+SRZN.US,D,20241231,000000,13.26,14.82,13.1,14.35,14671,0
+SRZN.US,D,20250102,000000,14.23,15.5,14,14.25,56313,0
+SRZN.US,D,20250103,000000,16.35,18.17,15.75,17.02,252815,0
+SRZN.US,D,20250106,000000,17.72,18,14.18,14.23,197851,0
+SRZN.US,D,20250107,000000,14.4,16.4,12.75,12.95,42572,0
+SRZN.US,D,20250108,000000,12.77,14.6877,12.65,12.81,22929,0
+SRZN.US,D,20250110,000000,12.69,12.75,10.06,11.15,29091,0
+SRZN.US,D,20250113,000000,11.25,13.06,11.1501,11.32,49051,0
+SRZN.US,D,20250114,000000,11.63,11.97,10.2,11.19,55114,0
+SRZN.US,D,20250115,000000,11.01,12.51,11.01,11.85,15607,0
+SRZN.US,D,20250116,000000,12.33,12.33,11.6457,11.85,11908,0
+SRZN.US,D,20250117,000000,11.76,12.9355,11.76,12.08,32334,0
+SRZN.US,D,20250121,000000,13.22,13.28,12.16,12.7699,27899,0
+SRZN.US,D,20250122,000000,12.75,12.75,11.09,11.7,46604,0
+SRZN.US,D,20250123,000000,11.93,12.32,11.26,11.52,9459,0
+SRZN.US,D,20250124,000000,12,12.4802,11.25,11.3,24276,0
+SRZN.US,D,20250127,000000,11,11.9,10.55,11.22,38183,0
+SRZN.US,D,20250128,000000,11.05,11.5,10.64,10.77,13657,0
+SRZN.US,D,20250129,000000,10.92,12.26,10.91,11.25,103884,0
+SRZN.US,D,20250130,000000,12.13,12.99,11.63,12.07,16466,0
+SRZN.US,D,20250131,000000,11.75,13.3399,11.6,11.6,15951,0
+SRZN.US,D,20250203,000000,11.03,11.49,10.91,10.91,16021,0
+SRZN.US,D,20250204,000000,10.95,11.8799,10.63,11.31,70157,0
+SRZN.US,D,20250205,000000,11.27,12,11.27,11.32,9476,0
+SRZN.US,D,20250206,000000,11.59,11.89,11.1,11.1,12756,0
+SRZN.US,D,20250207,000000,11.545,11.65,10.28,10.41,15973,0
+SRZN.US,D,20250210,000000,10.2,10.5811,10,10,37212,0
+SRZN.US,D,20250211,000000,10.05,10.16,9.5,9.7,10767,0
+SRZN.US,D,20250212,000000,10.01,10.1497,9.7001,9.83,24777,0
+SRZN.US,D,20250213,000000,9.86,11.3,9.86,10.7,50158,0
+SRZN.US,D,20250214,000000,10.54,12.35,10.54,11.71,40634,0
+SRZN.US,D,20250218,000000,11.42,12.4999,11.36,11.75,19630,0
+SRZN.US,D,20250219,000000,11.54,12.5499,11.25,12,21120,0
+SRZN.US,D,20250220,000000,11.77,11.92,11.51,11.55,10306,0
+SRZN.US,D,20250221,000000,11.45,12.25,11.2,11.2,8083,0
+SRZN.US,D,20250224,000000,11.09,11.85,11.0059,11.6488,4807,0
+SRZN.US,D,20250225,000000,11.14,11.65,10.65,11.1,40277,0
+SRZN.US,D,20250226,000000,11.61,12.025,11.2,11.93,3341,0
+SRZN.US,D,20250227,000000,11.5641,11.84,11.5641,11.84,1649,0
+SRZN.US,D,20250228,000000,11.55,11.95,11.214243,11.465,6871,0
+SRZN.US,D,20250303,000000,11.25,11.25,10.7,10.7,2582,0
+SRZN.US,D,20250304,000000,10.87,11.57,10.31,10.96,12246,0
+SRZN.US,D,20250305,000000,10.31,11.68,10.31,11.68,9245,0
+SRZN.US,D,20250306,000000,11.42,11.75,11.42,11.75,4736,0
+SRZN.US,D,20250307,000000,11.68,11.9308,11.68,11.9308,2059,0
+SRZN.US,D,20250310,000000,11.11,12,11.11,11.71,5620,0
+SRZN.US,D,20250311,000000,11.4756,11.8811,11.23,11.35,5453,0
+SRZN.US,D,20250312,000000,11.77,11.96,11.23,11.96,5698,0
+SRZN.US,D,20250313,000000,11.58,12,11.46,11.8942,3479,0
+SRZN.US,D,20250314,000000,11.45,11.89,11.3595,11.59,3312,0
+SRZN.US,D,20250317,000000,11.3198,11.5999,11.16,11.5999,1570,0
+SRZN.US,D,20250318,000000,11.445,11.445,10.5,10.5,3181,0
+SRZN.US,D,20250319,000000,10.7421,11.4,10.7421,11.32,3741,0
+SRZN.US,D,20250320,000000,11.93,11.93,11.38,11.787,1840,0
+SRZN.US,D,20250321,000000,11.3,12.45,11.3,12.45,2480,0
+SRZN.US,D,20250324,000000,13.25,14,11.21,12,146213,0
+SRZN.US,D,20250325,000000,12.1981,12.3701,11.12,11.5,11556,0
+SRZN.US,D,20250326,000000,11.4952,11.4952,10.0959,10.66,11653,0
+SRZN.US,D,20250327,000000,10.75,11.415,10.59,11.39,5839,0
+SRZN.US,D,20250328,000000,10.3407,11.36,10.3407,11.01,5246,0
+SRZN.US,D,20250331,000000,11.34,11.7613,10.9,11.66,13569,0
+SRZN.US,D,20250401,000000,11.66,12.9321,11.12,11.12,8290,0
+SRZN.US,D,20250402,000000,11.6121,12.24,11.3045,11.86,8585,0
+SRZN.US,D,20250403,000000,11.85,12.26,11.4001,11.74,5909,0
+SRZN.US,D,20250404,000000,11,11.56,10.7354,10.99,11378,0
+SRZN.US,D,20250407,000000,10.55,10.55,9.75,9.8,9597,0
+SRZN.US,D,20250408,000000,9.55,10.03,9.33,9.3501,14706,0
+SRZN.US,D,20250409,000000,9.9791,10.22,8.835,9.45,9723,0
+SRZN.US,D,20250410,000000,9.3209,9.85,9,9.1696,5555,0
+SRZN.US,D,20250411,000000,9,9,9,9,1833,0
+SRZN.US,D,20250414,000000,9.67,9.67,9.49,9.49,1915,0
+SRZN.US,D,20250415,000000,9.73,9.97,9.53,9.75,76693,0
+SRZN.US,D,20250416,000000,10.3,10.4,9.6,9.6,7052,0
+SRZN.US,D,20250417,000000,9.8684,10.2406,9.57,9.7471,4716,0
+SRZN.US,D,20250421,000000,9.8427,10.27,9.6,9.6,4238,0
+SRZN.US,D,20250422,000000,10.3674,10.3674,9.99,9.99,1741,0
+SRZN.US,D,20250423,000000,10.06,10.08,9.95,10.08,956,0
+SRZN.US,D,20250424,000000,10.5668,10.575,9.95,10,4244,0
+SRZN.US,D,20250425,000000,10,10.1499,9.51,10.0285,18069,0
+SRZN.US,D,20250428,000000,10.49,10.49,9.95,10.3833,3331,0
+SRZN.US,D,20250429,000000,10.5,10.5,10.14,10.4377,3128,0
+SRZN.US,D,20250430,000000,10.48,11.56,10.45,11.01,15690,0
+SRZN.US,D,20250501,000000,11.1458,11.1458,10,10.48,7951,0
+SRZN.US,D,20250502,000000,10.15,10.945,9.96,9.96,7846,0
+SRZN.US,D,20250505,000000,10.2,10.5165,10.19,10.25,2306,0
+SRZN.US,D,20250506,000000,10.18,10.18,9.6,9.86,5374,0
+SRZN.US,D,20250507,000000,9.4,9.8279,9.11,9.25,9646,0
+SRZN.US,D,20250508,000000,9.6783,9.6783,8.49,8.689,19586,0
+SRZN.US,D,20250509,000000,8.7438,9.63,8.3,8.35,19571,0
+SRZN.US,D,20250512,000000,8.5001,9.03,7.9,8,16646,0
+SRZN.US,D,20250513,000000,8.18,8.18,7.15,7.2,8842,0
+SRZN.US,D,20250514,000000,7.12,7.66,6.5,6.5,25177,0
+SRZN.US,D,20250515,000000,6.55,7.43,6.38,6.85,12931,0
+SRZN.US,D,20250516,000000,6.21,7.2729,5.9,7.1,50016,0
+SRZN.US,D,20250519,000000,7.11,8.645,7.11,8.03,26454,0
+SRZN.US,D,20250520,000000,7.9,8.4699,7.9,8.4699,2711,0
+SRZN.US,D,20250521,000000,7.5419,7.74,7.31,7.31,9881,0
+SRZN.US,D,20250522,000000,7.31,8.14,7.31,8.14,7231,0
+SRZN.US,D,20250523,000000,7.9461,8.07,7.3684,7.9645,1565,0
+SRZN.US,D,20250527,000000,7.68,7.95,7.45,7.65,2067,0
+SRZN.US,D,20250528,000000,7.7,7.8881,7.66,7.8881,1648,0
+SRZN.US,D,20250529,000000,8.49,8.52,8.005,8.4804,12557,0
+SRZN.US,D,20250530,000000,7.6,8.695,7.6,8.49,17029,0
+SRZN.US,D,20250602,000000,7.8,8.49,7.8,8.13,2813,0
+SRZN.US,D,20250603,000000,8,8.4,7.9528,8.4,2992,0
+SRZN.US,D,20250604,000000,8.31,8.31,8.31,8.31,2689,0
+SRZN.US,D,20250605,000000,8.333,8.64,8.25,8.64,4611,0
+SRZN.US,D,20250606,000000,8.7,8.7,8.5,8.5,1182,0
+SRZN.US,D,20250609,000000,8.3111,8.8,8.265,8.8,17774,0
+SRZN.US,D,20250610,000000,8.02,9.18,8.02,8.94,14733,0
+SRZN.US,D,20250611,000000,9,9.23,8.92,9,10463,0
+SRZN.US,D,20250612,000000,9.13,10,9.05,9.4,12351,0
+SRZN.US,D,20250613,000000,9.465,9.525,9,9.4767,16583,0
+SRZN.US,D,20250616,000000,9.63,10.04,9.37,9.54,12829,0
+SRZN.US,D,20250617,000000,9.23,9.8,9.15,9.22,15293,0
+SRZN.US,D,20250618,000000,9.21,10.05,9.21,9.9,17132,0
+SRZN.US,D,20250620,000000,9.9,10.1,9.71,9.99,126142,0
+SRZN.US,D,20250623,000000,9.81,9.95,9.02,9.02,8536,0
+SRZN.US,D,20250624,000000,9.16,9.645,8.835,8.89,8982,0
+SRZN.US,D,20250625,000000,8.7,8.9,8.5,8.7,10209,0
+SRZN.US,D,20250626,000000,9.045,9.88,8,8.35,84363,0
+SRZN.US,D,20250627,000000,8.95,9.5,8.5,9.02,23827,0
+SRZN.US,D,20250630,000000,9.1661,9.3,8.38,8.94,59546,0
+SRZN.US,D,20250701,000000,8.9,9.12,8.56,8.81,6308,0
+SRZN.US,D,20250702,000000,8.6858,8.9,8.6858,8.74,2342,0
+SRZN.US,D,20250703,000000,8.34,8.95,8.0026,8.36,22879,0
+SRZN.US,D,20250707,000000,8.0807,8.69,8.0807,8.35,2665,0
+SRZN.US,D,20250708,000000,8.4819,8.94,8.23,8.29,6575,0
+SRZN.US,D,20250709,000000,8.6308,8.645,8.32,8.32,1369,0
+SRZN.US,D,20250710,000000,8.29,8.57,8.23,8.57,3991,0
+SRZN.US,D,20250711,000000,8.2766,8.71,8.2766,8.71,863,0
+SRZN.US,D,20250714,000000,8.35,8.98,8.35,8.61,2566,0
+SRZN.US,D,20250715,000000,8.68,8.68,8.25,8.415,5936,0
+SRZN.US,D,20250716,000000,8.3252,8.5,8.3133,8.4,3005,0
+SRZN.US,D,20250717,000000,8.31,8.935,8.31,8.5,5664,0
+SRZN.US,D,20250718,000000,8.55,8.55,8.2001,8.48,3347,0
+SRZN.US,D,20250721,000000,8.9489,8.98,8.56,8.7,47557,0
+SRZN.US,D,20250722,000000,8.43,8.98,8.325,8.65,51709,0
+SRZN.US,D,20250723,000000,8.82,8.82,8.21,8.6776,1241,0
+SRZN.US,D,20250724,000000,8.21,8.874,8.21,8.825,7052,0
+SRZN.US,D,20250725,000000,8.95,8.95,8.95,8.95,2422,0
+SRZN.US,D,20250728,000000,8.88,9.41,8.75,9.31,3660,0
+SRZN.US,D,20250729,000000,8.74,9.5,8.7088,9.25,12679,0
+SRZN.US,D,20250730,000000,9.4871,9.4871,8.7,9.3869,7217,0
+SRZN.US,D,20250731,000000,9.39,10,9.38,10,9810,0
+SRZN.US,D,20250801,000000,9.69,11.48,9.69,11,45138,0
+SRZN.US,D,20250804,000000,10.04,10.94,10.04,10.94,1875,0
+SRZN.US,D,20250805,000000,10.86,10.95,10.36,10.4,4934,0
+SRZN.US,D,20250806,000000,9.26,10.7,9.26,10.3594,4551,0
+SRZN.US,D,20250807,000000,10.01,10.15,9.03,9.03,8462,0
+SRZN.US,D,20250808,000000,9.2,9.95,9.11,9.56,10258,0
+SRZN.US,D,20250811,000000,9.64,10.9,9.545,9.985,15373,0
+SRZN.US,D,20250812,000000,10.2,10.9,9.66,10.61,24144,0
+SRZN.US,D,20250813,000000,10.6,11.73,10.06,10.06,16854,0
+SRZN.US,D,20250814,000000,10.16,11.0536,10.15,10.85,65602,0
+SRZN.US,D,20250815,000000,10.72,11.33,10.72,11.14,4058,0
+SRZN.US,D,20250818,000000,10.705,11.15,10.5786,11.04,4924,0
+SRZN.US,D,20250819,000000,10.1101,11.15,10.1101,11.15,4297,0
+SRZN.US,D,20250820,000000,11.13,11.5,11.13,11.5,3535,0
+SRZN.US,D,20250821,000000,10.902,11.73,10.902,11.35,45785,0
+SRZN.US,D,20250822,000000,11.45,11.6,11.27,11.49,7857,0
+SRZN.US,D,20250825,000000,11.49,11.55,10.9395,11.5,6545,0
+SRZN.US,D,20250826,000000,11.55,11.88,11.1,11.1,23537,0
+SRZN.US,D,20250827,000000,10.92,11.6138,10.73,11.4,12988,0
+SRZN.US,D,20250828,000000,11.055,11.75,11.05,11.68,20479,0
+SRZN.US,D,20250829,000000,11.595,12.3,11.3,12.185,33319,0
+SRZN.US,D,20250902,000000,12.03,12.5,12.03,12.32,5187,0
+SRZN.US,D,20250903,000000,12.26,13.39,12.2,12.54,25208,0
+SRZN.US,D,20250904,000000,12.905,12.905,12.325,12.45,10467,0
+SRZN.US,D,20250905,000000,13.25,13.25,11.75,12.2,10581,0
+SRZN.US,D,20250908,000000,11.6653,11.94,11.36,11.36,6995,0
+SRZN.US,D,20250909,000000,11.57,11.9639,11.57,11.705,3987,0
+SRZN.US,D,20250910,000000,11.84,11.84,11.835,11.835,5796,0
+SRZN.US,D,20250911,000000,11.5,12.11,11.41,11.41,7337,0
+SRZN.US,D,20250912,000000,11.452,11.6225,11.41,11.5657,1701,0
+SRZN.US,D,20250915,000000,11.74,11.74,11.25,11.6505,5022,0
+SRZN.US,D,20250916,000000,11.49,11.615,11.45,11.56,2929,0
+SRZN.US,D,20250917,000000,11.44,11.57,11.35,11.55,4933,0
+SRZN.US,D,20250918,000000,11.605,12.2,11.55,11.98,6458,0
+SRZN.US,D,20250919,000000,11.56,12.28,11.515,12.28,67328,0
+SRZN.US,D,20250922,000000,11.7,12.35,11.63,12.2,47755,0
+SRZN.US,D,20250923,000000,12.5,12.5,11.79,12.08,16367,0
+SRZN.US,D,20250924,000000,12.025,12.025,11.465,11.75,6872,0
+SRZN.US,D,20250925,000000,11.75,12.235,11.7075,11.925,61068,0
+SRZN.US,D,20250926,000000,11.6725,11.68,11.4,11.56,5732,0
+SRZN.US,D,20250929,000000,11.64,12.08,11.435,11.66,33804,0
+SRZN.US,D,20250930,000000,12.45,13.05,11.7,12.885,77468,0
+SRZN.US,D,20251001,000000,12.99,13.88,12.45,13.66,66659,0
+SRZN.US,D,20251002,000000,13.71,13.85,13.5,13.77,25212,0
+SRZN.US,D,20251003,000000,13.2787,13.765,13.2787,13.685,6729,0
+SRZN.US,D,20251006,000000,13.0101,15.06,13.0101,13.84,108860,0
+SRZN.US,D,20251007,000000,13.625,13.99,13.59,13.75,29075,0
+SRZN.US,D,20251008,000000,13.8307,14.05,13.76,14.04,6627,0
+SRZN.US,D,20251009,000000,14.1,14.2,13.65,13.75,61212,0
+SRZN.US,D,20251010,000000,13.92,14.08,13.65,13.7664,7164,0
+SRZN.US,D,20251013,000000,13.8,14,13.72,13.8196,29831,0
+SRZN.US,D,20251014,000000,13.59,13.905,13.58,13.64,9132,0
+SRZN.US,D,20251015,000000,13.6373,13.86,13.6373,13.75,9980,0
+SRZN.US,D,20251016,000000,13.8,13.8,13.6,13.6,4662,0
+SRZN.US,D,20251017,000000,13.5,13.76,13.14,13.58,30524,0
+SRZN.US,D,20251020,000000,13.42,13.83,13.39,13.79,3248,0
+SRZN.US,D,20251021,000000,13.5,13.85,13.5,13.85,15539,0
+SRZN.US,D,20251022,000000,13.8,14.4,13.6,13.65,11808,0
+SRZN.US,D,20251023,000000,13.52,13.71,13.52,13.705,1033,0
+SRZN.US,D,20251024,000000,13.69,13.8,13.69,13.75,6341,0
+SRZN.US,D,20251027,000000,13.38,13.94,13.38,13.93,6550,0
+SRZN.US,D,20251028,000000,13.8,13.8,13.7314,13.7314,4765,0
+SRZN.US,D,20251029,000000,13.61,13.61,13.57,13.59,2935,0
+SRZN.US,D,20251030,000000,13.42,14,13.42,13.65,29258,0
+SRZN.US,D,20251031,000000,13.7,14.38,13.52,14,488998,0
+SRZN.US,D,20251103,000000,14.31,14.31,12.98,13.06,6203,0
+SRZN.US,D,20251104,000000,13.21,13.59,12.59,12.59,4744,0
+SRZN.US,D,20251105,000000,12.87,12.87,11.39,12.42,36831,0
+SRZN.US,D,20251106,000000,12.5,12.5,11.91,12.4999,813,0
+SRZN.US,D,20251107,000000,11.65,12.5,11.5101,12.2,90404,0
+SRZN.US,D,20251110,000000,12,12.2809,11.66,11.8,15050,0
+SRZN.US,D,20251111,000000,11.88,12.49,11.7337,12.1166,361907,0
+SRZN.US,D,20251112,000000,12.19,13.25,12.19,12.94,52893,0
+SRZN.US,D,20251113,000000,13.31,13.31,12.12,12.12,437570,0
+SRZN.US,D,20251114,000000,12.31,13.28,12.31,12.98,58431,0
+SRZN.US,D,20251117,000000,12.56,12.8951,12.52,12.795,26247,0
+SRZN.US,D,20251118,000000,13.02,13.06,12.75,12.95,47114,0
+SRZN.US,D,20251119,000000,12.95,14.01,12.87,13.5,38683,0
+SRZN.US,D,20251120,000000,13.44,14.175,13.44,13.74,91318,0
+SRZN.US,D,20251121,000000,13.45,13.62,13.11,13.2,49498,0
+SRZN.US,D,20251124,000000,13.06,13.245,12.7885,13.1,48980,0
+SRZN.US,D,20251125,000000,13,16.15,13,16.01,260815,0
+SRZN.US,D,20251126,000000,15.91,16.75,15.88,16.445,57899,0
+SRZN.US,D,20251128,000000,16.45,16.74,15.62,16.58,33280,0
+SRZN.US,D,20251201,000000,16.47,16.5,15.54,16.12,140335,0
+SRZN.US,D,20251202,000000,16.04,16.35,15.38,15.54,100264,0
+SRZN.US,D,20251203,000000,16.12,16.195,14.935,15.75,70985,0
+SRZN.US,D,20251204,000000,15.73,18.65,15.73,18.23,204492,0
+SRZN.US,D,20251205,000000,18.3,20.47,18.29,20.46,187055,0
+SRZN.US,D,20251208,000000,20.74,21.33,20.31,20.47,110449,0
+SRZN.US,D,20251209,000000,21.3,22.69,20.94,22.1,175696,0
+SRZN.US,D,20251210,000000,22.35,24.855,22.1,23.95,214716,0
+SRZN.US,D,20251211,000000,24.19,24.54,23.17,23.81,136803,0
+SRZN.US,D,20251212,000000,23.72,24.9399,23.72,24.59,104613,0
+SRZN.US,D,20251215,000000,24.82,24.82,20.6101,21.615,126283,0
+SRZN.US,D,20251216,000000,22.05,22.64,20.95,22.36,120575,0
+SRZN.US,D,20251217,000000,22.36,22.595,20.43,20.85,150398,0
+SRZN.US,D,20251218,000000,21.02,21.88,20.02,21.49,144123,0
+SRZN.US,D,20251219,000000,21.4,22.37,20.74,21.76,68564,0
+SRZN.US,D,20251222,000000,21.49,24,21.24,23,89191,0
+SRZN.US,D,20251223,000000,22.83,23.54,22.37,22.96,56948,0
+SRZN.US,D,20251224,000000,22.84,23.435,22.37,22.895,12755,0
+SRZN.US,D,20251226,000000,22.99,22.99,21.342,22.2,29409,0
+SRZN.US,D,20251229,000000,22.16,23.08,21.32,21.77,78647,0
+SRZN.US,D,20251230,000000,22.055,22.425,21.2853,21.55,49456,0
+SRZN.US,D,20251231,000000,21.66,23.42,21.025,22.6,75273,0
+SRZN.US,D,20260102,000000,23,23.25,21.49,21.55,27587,0
+SRZN.US,D,20260105,000000,21.42,21.735,19.05,19.1,58771,0
+SRZN.US,D,20260106,000000,18.95,20.125,18.13,19.67,78574,0
+SRZN.US,D,20260107,000000,17.8,20.62,17.8,19.97,203075,0
+SRZN.US,D,20260108,000000,19.84,19.9,19.03,19.06,43314,0
+SRZN.US,D,20260109,000000,19.73,20.49,18.42,18.49,84835,0
+SRZN.US,D,20260112,000000,18.49,18.91,16.75,18,127477,0
+SRZN.US,D,20260113,000000,17.9,20.96,17.9,20.65,144869,0
+SRZN.US,D,20260114,000000,20.36,20.76,19.75,20,41863,0
+SRZN.US,D,20260115,000000,20,20.5,19.59,20,28788,0
+SRZN.US,D,20260116,000000,20.51,21.4,20,20,45010,0
+SRZN.US,D,20260120,000000,20,20.681377,17.98,17.98,64835,0
+SRZN.US,D,20260121,000000,19.38,20.46,18.74,19.17,58460,0
+SRZN.US,D,20260122,000000,19.24,21.1284,19.24,19.995,160293,0
+SRZN.US,D,20260123,000000,20,21.2627,18.735,19.595,48774,0
+SRZN.US,D,20260126,000000,19.75,20.8999,19.0001,20.32,1339122,0
+SRZN.US,D,20260127,000000,20.35,24.065,20.35,23.03,152253,0
+SRZN.US,D,20260128,000000,23,23.15,21.22,21.685,63245,0
+SRZN.US,D,20260129,000000,21.64,23.93,21.24,22.08,75742,0
+SRZN.US,D,20260130,000000,21.86,22.12,19.51,21.545,79624,0
+SRZN.US,D,20260202,000000,21.4,23.37,21.365,22.1,90500,0
+SRZN.US,D,20260203,000000,22.26,23.32,21.5,23.08,54131,0
+SRZN.US,D,20260204,000000,23.08,23.9,21.93,23.65,90088,0
+SRZN.US,D,20260205,000000,23.23,25.47,21.23,21.25,237809,0
+SRZN.US,D,20260206,000000,21.32,22.95,21.07,22.8,144487,0
+SRZN.US,D,20260209,000000,22.95,23.78,21.6,22.14,72115,0
+SRZN.US,D,20260210,000000,22.21,23.03,21.8,22.835,73046,0
+SRZN.US,D,20260211,000000,23.09,25,22.02,24.6,160643,0
+SRZN.US,D,20260212,000000,24.97,25.845,23.61,24.845,54236,0
+SRZN.US,D,20260213,000000,24.9,25.365,24.205,24.48,53107,0
+SRZN.US,D,20260217,000000,24.95,24.95,23.55,24.53,37067,0
+SRZN.US,D,20260218,000000,24.53,26.79,24.38,25.47,81258,0
diff --git a/daily/us/nasdaq stocks/2/stim.us.txt b/daily/us/nasdaq stocks/2/stim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50a3d80f48846abd7f98f0d5ab55d2e52650d061
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stim.us.txt	
@@ -0,0 +1,1921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STIM.US,D,20180628,000000,25,29.84,23.96,27.78,2503321,0
+STIM.US,D,20180629,000000,26.77,27.949,25,26.61,164823,0
+STIM.US,D,20180702,000000,26.03,28,24.1,26.41,126336,0
+STIM.US,D,20180703,000000,26.87,27.03,24.53,26.96,89742,0
+STIM.US,D,20180705,000000,27.12,27.99,24.74,25.88,108597,0
+STIM.US,D,20180706,000000,26.31,27.39,24.68,25.5,116177,0
+STIM.US,D,20180709,000000,25.51,26.03,24.5,25.11,139093,0
+STIM.US,D,20180710,000000,26.98,26.98,25.12,26.12,218454,0
+STIM.US,D,20180711,000000,26,26.32,25.31,26.14,81192,0
+STIM.US,D,20180712,000000,25.615,26.45,25.555,25.77,31363,0
+STIM.US,D,20180713,000000,26.19,26.19,24.86,24.99,29822,0
+STIM.US,D,20180716,000000,25,27.45,25,27.29,115643,0
+STIM.US,D,20180717,000000,27,28.03,26.47,26.8,126805,0
+STIM.US,D,20180718,000000,26.75,27.514,25.2969,26.86,105567,0
+STIM.US,D,20180719,000000,26.85,27.77,26.105,26.53,26542,0
+STIM.US,D,20180720,000000,26.24,26.8,25.44,26.25,35722,0
+STIM.US,D,20180723,000000,26.25,26.98,25.84,26.02,45195,0
+STIM.US,D,20180724,000000,26.79,27,25.73,26.17,140990,0
+STIM.US,D,20180725,000000,26.38,26.75,25.85,25.92,137786,0
+STIM.US,D,20180726,000000,26.11,27.25,25.285,25.92,65988,0
+STIM.US,D,20180727,000000,26.14,26.99,25.255,25.7,16924,0
+STIM.US,D,20180730,000000,25.56,26.54,25.3279,25.54,50127,0
+STIM.US,D,20180731,000000,25.62,26.1,24.95,24.95,84154,0
+STIM.US,D,20180801,000000,24.96,27.05,24.96,26.07,61954,0
+STIM.US,D,20180802,000000,26.08,26.51,24.3,24.32,100621,0
+STIM.US,D,20180803,000000,24.51,25.2,23.9505,24.6,24385,0
+STIM.US,D,20180806,000000,24.6,25.88,24.55,25.8,71304,0
+STIM.US,D,20180807,000000,25.75,29.67,24.755,26,20434,0
+STIM.US,D,20180808,000000,26,29.08,26,28.42,81263,0
+STIM.US,D,20180809,000000,28.39,31.5,27.66,30.8,42592,0
+STIM.US,D,20180810,000000,30.79,33.85,24.63,33.51,77660,0
+STIM.US,D,20180813,000000,33.7,36,32.75,33.08,85473,0
+STIM.US,D,20180814,000000,35,35,28,32.49,134939,0
+STIM.US,D,20180815,000000,33.99,33.99,29.73,32.67,68983,0
+STIM.US,D,20180816,000000,32.66,34.7333,31.38,32.25,59405,0
+STIM.US,D,20180817,000000,32.08,33.015,30.375,31.27,90187,0
+STIM.US,D,20180820,000000,29.02,33,29,31.95,69680,0
+STIM.US,D,20180821,000000,31.94,32.33,30.535,32.12,51931,0
+STIM.US,D,20180822,000000,32.12,33.83,30.395,33.82,169696,0
+STIM.US,D,20180823,000000,33.83,34.47,32.3,32.89,155167,0
+STIM.US,D,20180824,000000,33.01,33.49,32.13,33.43,38220,0
+STIM.US,D,20180827,000000,33.14,33.54,32.39,33.28,55307,0
+STIM.US,D,20180828,000000,33.27,33.9864,32.28,32.69,66536,0
+STIM.US,D,20180829,000000,32.88,35,32.76,33.86,76373,0
+STIM.US,D,20180830,000000,33.78,34,33.1,33.49,105164,0
+STIM.US,D,20180831,000000,33.44,34.3692,32.555,33.05,36708,0
+STIM.US,D,20180904,000000,33.16,34.97,33.11,33.8,74142,0
+STIM.US,D,20180905,000000,33.81,35.4,33.17,34.67,68411,0
+STIM.US,D,20180906,000000,34.88,36.79,34.2,35.81,143839,0
+STIM.US,D,20180907,000000,35.8,39.39,34.77,36.19,85711,0
+STIM.US,D,20180910,000000,36.27,38.4,35.45,37.54,86817,0
+STIM.US,D,20180911,000000,37.55,39.1064,36.32,37.14,74991,0
+STIM.US,D,20180912,000000,37.3501,37.8,35.545,37.26,41528,0
+STIM.US,D,20180913,000000,37.5,37.5,34.5,35.38,124534,0
+STIM.US,D,20180914,000000,35.37,36.84,34.52,34.95,69686,0
+STIM.US,D,20180917,000000,34.88,35.59,31.92,33.59,188183,0
+STIM.US,D,20180918,000000,33.6,34.88,31.885,33.9,102607,0
+STIM.US,D,20180919,000000,33.85,34.99,33.45,33.47,112263,0
+STIM.US,D,20180920,000000,33.64,34.815,33.17,33.17,128461,0
+STIM.US,D,20180921,000000,33.16,34.94,32.385,34.31,941685,0
+STIM.US,D,20180924,000000,34.47,34.73,32.521,33.23,90868,0
+STIM.US,D,20180925,000000,33.21,36.88,32.015,34.45,125746,0
+STIM.US,D,20180926,000000,34.64,35.31,32.27,32.67,82747,0
+STIM.US,D,20180927,000000,32.77,33.04,31.3,32.95,48623,0
+STIM.US,D,20180928,000000,33,33.57,31.1,32.06,31528,0
+STIM.US,D,20181001,000000,32.23,34,31.085,31.84,187967,0
+STIM.US,D,20181002,000000,31.88,31.88,29.95,30.11,48433,0
+STIM.US,D,20181003,000000,30.06,30.45,28.56,29.09,233560,0
+STIM.US,D,20181004,000000,29.08,29.71,26.99,28.28,168092,0
+STIM.US,D,20181005,000000,28.29,29.46,26.25,27.12,347269,0
+STIM.US,D,20181008,000000,27.01,27.41,26.79,27.13,151550,0
+STIM.US,D,20181009,000000,27.1,27.62,26.84,27.36,44936,0
+STIM.US,D,20181010,000000,27.34,27.34,24.25,24.26,145787,0
+STIM.US,D,20181011,000000,24.23,25.7217,23.26,23.32,183314,0
+STIM.US,D,20181012,000000,23.76,24.68,22.665,24.37,114033,0
+STIM.US,D,20181015,000000,24.43,24.43,23.11,23.7,117685,0
+STIM.US,D,20181016,000000,23.84,24.525,23.01,24.19,164254,0
+STIM.US,D,20181017,000000,23.97,24.56,20.6969,22.47,323327,0
+STIM.US,D,20181018,000000,22.78,23.27,21.39,23.16,101468,0
+STIM.US,D,20181019,000000,23.17,25.45,23.15,24.86,93225,0
+STIM.US,D,20181022,000000,25,25.67,24.02,24.94,124591,0
+STIM.US,D,20181023,000000,24.75,25.575,24.35,24.71,60700,0
+STIM.US,D,20181024,000000,24.77,25.32,23.87,24.04,50591,0
+STIM.US,D,20181025,000000,24.2,24.6217,22.71,23.02,108195,0
+STIM.US,D,20181026,000000,22.73,24.28,21.8186,23.05,89114,0
+STIM.US,D,20181029,000000,23.32,24.05,22.86,23.35,64843,0
+STIM.US,D,20181030,000000,23.52,24.3,23.52,24.12,57320,0
+STIM.US,D,20181031,000000,24.38,26.08,24,25.48,51309,0
+STIM.US,D,20181101,000000,25.73,26.27,25,25.43,48472,0
+STIM.US,D,20181102,000000,25.6,25.6,23.92,24.69,51200,0
+STIM.US,D,20181105,000000,24.69,25.71,24.42,24.69,59006,0
+STIM.US,D,20181106,000000,25.41,26.3597,24,25.63,45936,0
+STIM.US,D,20181107,000000,26.14,27.36,25.045,25.38,159971,0
+STIM.US,D,20181108,000000,25.38,27.345,24.98,25.45,85315,0
+STIM.US,D,20181109,000000,25.21,25.97,24.38,24.75,78786,0
+STIM.US,D,20181112,000000,24.53,24.59,22,22.01,37636,0
+STIM.US,D,20181113,000000,22.03,23.235,21.1,21.66,175735,0
+STIM.US,D,20181114,000000,21.72,22.28,18.01,18.58,267185,0
+STIM.US,D,20181115,000000,18.34,18.8032,17.4601,17.55,169117,0
+STIM.US,D,20181116,000000,17.52,19.21,16.38,18.1,257527,0
+STIM.US,D,20181119,000000,18.04,19.56,15.78,16,197106,0
+STIM.US,D,20181120,000000,15.68,16.8508,15.4,16.1,124914,0
+STIM.US,D,20181121,000000,16.22,18.3,16.22,18.19,163375,0
+STIM.US,D,20181123,000000,17.89,18.325,17.24,17.81,54912,0
+STIM.US,D,20181126,000000,17.98,18,17.47,17.89,77134,0
+STIM.US,D,20181127,000000,17.72,17.95,17.3,17.46,66602,0
+STIM.US,D,20181128,000000,17.52,18.49,17.52,17.9,146793,0
+STIM.US,D,20181129,000000,17.79,18.3,17.37,17.99,278049,0
+STIM.US,D,20181130,000000,17.9,18,16.99,17.84,128427,0
+STIM.US,D,20181203,000000,18,18,17.2,18,104609,0
+STIM.US,D,20181204,000000,17.76,18.985,17.415,18.54,239029,0
+STIM.US,D,20181206,000000,18.43,20.445,18.425,19.89,135258,0
+STIM.US,D,20181207,000000,19.87,20.14,19.27,19.67,93254,0
+STIM.US,D,20181210,000000,19.65,20.78,19.165,19.89,83117,0
+STIM.US,D,20181211,000000,20.3,21.25,19.19,20.67,69516,0
+STIM.US,D,20181212,000000,20.99,20.99,19.59,19.66,118356,0
+STIM.US,D,20181213,000000,19.75,20.14,19.27,19.91,120791,0
+STIM.US,D,20181214,000000,19.87,20.47,19.62,20.09,112674,0
+STIM.US,D,20181217,000000,20.06,20.29,19,19.16,212642,0
+STIM.US,D,20181218,000000,19.4,20.36,19.12,19.67,81445,0
+STIM.US,D,20181219,000000,19.81,20.04,18.51,19.27,120944,0
+STIM.US,D,20181220,000000,19.33,19.5499,18.65,18.78,193128,0
+STIM.US,D,20181221,000000,18.79,19.99,18.74,19.38,345150,0
+STIM.US,D,20181224,000000,19.18,19.69,18.41,18.66,40445,0
+STIM.US,D,20181226,000000,18.83,19.4,18.02,19.07,150779,0
+STIM.US,D,20181227,000000,18.94,19.13,17.94,18.92,143867,0
+STIM.US,D,20181228,000000,18.91,19.54,18.6,18.99,88458,0
+STIM.US,D,20181231,000000,19,19.69,18.76,19.35,100355,0
+STIM.US,D,20190102,000000,19.14,19.75,18.86,19.58,189060,0
+STIM.US,D,20190103,000000,19.61,19.64,18.6201,18.83,128185,0
+STIM.US,D,20190104,000000,19.05,19.38,18.63,19.19,113387,0
+STIM.US,D,20190107,000000,19.18,19.85,17.48,17.63,167784,0
+STIM.US,D,20190108,000000,17.91,18.245,16.5,17,232144,0
+STIM.US,D,20190109,000000,16.99,17.66,16.7,17.37,213391,0
+STIM.US,D,20190110,000000,17.35,18.085,17.01,17.5,49960,0
+STIM.US,D,20190111,000000,17.5,18.21,17.01,17.2,77450,0
+STIM.US,D,20190114,000000,17.21,17.21,15.64,15.77,99753,0
+STIM.US,D,20190115,000000,15.56,15.975,15.065,15.32,92687,0
+STIM.US,D,20190116,000000,15.33,15.47,14.85,14.96,131229,0
+STIM.US,D,20190117,000000,14.94,15.035,14.62,14.76,126173,0
+STIM.US,D,20190118,000000,14.82,14.82,14.08,14.4,72725,0
+STIM.US,D,20190122,000000,14.23,14.23,13.67,13.84,62879,0
+STIM.US,D,20190123,000000,13.89,14,13.26,13.6,123703,0
+STIM.US,D,20190124,000000,13.58,14.26,13.58,13.98,42663,0
+STIM.US,D,20190125,000000,14.06,15.27,13.89,15.09,96238,0
+STIM.US,D,20190128,000000,15.5,16.392,15.3,16.26,117345,0
+STIM.US,D,20190129,000000,16.39,16.9787,15.62,16.73,131471,0
+STIM.US,D,20190130,000000,16.71,16.9574,15.71,16.84,188499,0
+STIM.US,D,20190131,000000,16.81,17.15,16.485,17.12,121894,0
+STIM.US,D,20190201,000000,17.12,17.29,16.66,17.12,299830,0
+STIM.US,D,20190204,000000,17.09,17.5,17.01,17.23,98766,0
+STIM.US,D,20190205,000000,17.32,17.56,17.07,17.13,82130,0
+STIM.US,D,20190206,000000,17.14,17.215,16.84,17.09,91086,0
+STIM.US,D,20190207,000000,16.99,17.25,16.7,17.15,128567,0
+STIM.US,D,20190208,000000,16.81,17.245,16.29,17.21,68726,0
+STIM.US,D,20190211,000000,17.36,17.36,16.69,17.34,59154,0
+STIM.US,D,20190212,000000,17.41,17.65,17.33,17.59,34742,0
+STIM.US,D,20190213,000000,17.55,17.58,17.03,17.45,39112,0
+STIM.US,D,20190214,000000,17.4197,17.63,16.7,17.43,208147,0
+STIM.US,D,20190215,000000,17.51,18.45,17.51,17.99,92942,0
+STIM.US,D,20190219,000000,18.08,18.08,16.82,17.25,187780,0
+STIM.US,D,20190220,000000,17.25,17.85,16.78,17.65,72403,0
+STIM.US,D,20190221,000000,17.82,17.82,15.76,17,455340,0
+STIM.US,D,20190222,000000,17.01,17.25,15.76,16.15,262159,0
+STIM.US,D,20190225,000000,16.42,17.995,16.37,17.72,141842,0
+STIM.US,D,20190226,000000,17.55,18.15,16.89,17.05,78980,0
+STIM.US,D,20190227,000000,17.04,18,16.5701,17.2,112603,0
+STIM.US,D,20190228,000000,17.17,17.62,16.981,17.45,91126,0
+STIM.US,D,20190301,000000,17.6,17.69,17.18,17.42,79079,0
+STIM.US,D,20190304,000000,17.6,17.6,15.89,16.06,155238,0
+STIM.US,D,20190305,000000,16.33,18.35,16.33,16.53,279233,0
+STIM.US,D,20190306,000000,16.45,17.06,16.14,17.02,168311,0
+STIM.US,D,20190307,000000,16.46,16.9,15.315,15.65,205981,0
+STIM.US,D,20190308,000000,15.61,16.505,15.61,16.42,101305,0
+STIM.US,D,20190311,000000,16.47,17.5,16.075,17.12,143070,0
+STIM.US,D,20190312,000000,17.12,17.3,16.2,16.43,70613,0
+STIM.US,D,20190313,000000,16.37,17.05,16.34,16.53,77761,0
+STIM.US,D,20190314,000000,16.51,16.64,15.76,16.21,111657,0
+STIM.US,D,20190315,000000,16.22,16.32,15.87,16.09,677253,0
+STIM.US,D,20190318,000000,16.09,16.63,15.81,16.39,107946,0
+STIM.US,D,20190319,000000,16.43,17.68,16.39,17.49,253248,0
+STIM.US,D,20190320,000000,17.34,17.51,16.89,16.95,119913,0
+STIM.US,D,20190321,000000,16.85,17.2,16.68,16.7,94951,0
+STIM.US,D,20190322,000000,16.37,16.6,14.4,14.5,133984,0
+STIM.US,D,20190325,000000,14.68,16.174,13.99,14.51,76539,0
+STIM.US,D,20190326,000000,14.61,15.14,14.36,14.66,40440,0
+STIM.US,D,20190327,000000,14.62,14.88,13.965,14.75,40173,0
+STIM.US,D,20190328,000000,15.63,15.71,14.47,15.34,85822,0
+STIM.US,D,20190329,000000,15.41,15.62,14.82,15.25,117855,0
+STIM.US,D,20190401,000000,15.37,15.77,14.53,14.75,110291,0
+STIM.US,D,20190402,000000,14.69,15.82,14.5,15.76,60394,0
+STIM.US,D,20190403,000000,15.81,16.0053,15.38,15.78,42614,0
+STIM.US,D,20190404,000000,15.7,17.55,15.7,17.13,132012,0
+STIM.US,D,20190405,000000,17.2,17.64,16.78,17.03,91667,0
+STIM.US,D,20190408,000000,17.02,17.44,15.4491,17.2,149513,0
+STIM.US,D,20190409,000000,17.25,17.59,16.485,17,69793,0
+STIM.US,D,20190410,000000,17.09,17.42,16.64,16.83,82979,0
+STIM.US,D,20190411,000000,16.89,16.89,16.0801,16.7,42505,0
+STIM.US,D,20190412,000000,16.74,17.18,16.6,16.69,77572,0
+STIM.US,D,20190415,000000,16.7,17.13,15.95,16.33,90121,0
+STIM.US,D,20190416,000000,16.39,16.79,16,16.17,79945,0
+STIM.US,D,20190417,000000,16.4,16.4,15.4,15.57,56606,0
+STIM.US,D,20190418,000000,15.57,16.265,15.115,15.56,138397,0
+STIM.US,D,20190422,000000,15.36,15.75,15,15.56,31916,0
+STIM.US,D,20190423,000000,15.41,16.29,15.41,15.99,48872,0
+STIM.US,D,20190424,000000,16.13,16.435,15.655,15.78,56295,0
+STIM.US,D,20190425,000000,15.73,16.23,15.211,15.47,50810,0
+STIM.US,D,20190426,000000,15.5,17.22,15.5,17.03,79176,0
+STIM.US,D,20190429,000000,17.25,17.76,16.88,17.2,96006,0
+STIM.US,D,20190430,000000,17.22,17.43,16.51,16.67,72184,0
+STIM.US,D,20190501,000000,16.87,17.215,16.27,17.1,45820,0
+STIM.US,D,20190502,000000,17.01,17.13,15.845,16.17,66513,0
+STIM.US,D,20190503,000000,16.35,16.995,16.16,16.53,61251,0
+STIM.US,D,20190506,000000,16.21,17.27,15.9921,17.13,126917,0
+STIM.US,D,20190507,000000,16.7,17.71,15.585,15.77,67006,0
+STIM.US,D,20190508,000000,15.75,16.81,15.53,16.2,39762,0
+STIM.US,D,20190509,000000,16.03,16.4,14.5,15.22,77897,0
+STIM.US,D,20190510,000000,15.11,15.435,14.13,14.27,53725,0
+STIM.US,D,20190513,000000,14.04,14.82,14.015,14.37,46021,0
+STIM.US,D,20190514,000000,14.49,15.41,14.4,15.03,54892,0
+STIM.US,D,20190515,000000,14.89,15.48,14.4,14.96,48754,0
+STIM.US,D,20190516,000000,14.95,15.19,14.24,14.85,27299,0
+STIM.US,D,20190517,000000,14.67,14.77,14,14.4,42770,0
+STIM.US,D,20190520,000000,14.26,14.83,14.0073,14.71,37196,0
+STIM.US,D,20190521,000000,14.85,15.29,14.49,14.93,37228,0
+STIM.US,D,20190522,000000,14.96,15.425,14.193,14.58,51252,0
+STIM.US,D,20190523,000000,14.4,14.44,13.74,14.04,90730,0
+STIM.US,D,20190524,000000,14.11,14.11,12.03,13.09,216357,0
+STIM.US,D,20190528,000000,13.22,14.1,13,13.43,169997,0
+STIM.US,D,20190529,000000,13.2,13.34,12.15,12.18,98627,0
+STIM.US,D,20190530,000000,12.18,12.23,11.19,11.28,162526,0
+STIM.US,D,20190531,000000,11.18,11.59,10.62,11.52,95101,0
+STIM.US,D,20190603,000000,11.42,12.28,10.9,11.79,97225,0
+STIM.US,D,20190604,000000,11.95,11.98,10.4807,10.53,189470,0
+STIM.US,D,20190605,000000,9.99,10.25,9.65,9.96,198539,0
+STIM.US,D,20190606,000000,9.94,10.11,8.9,9,240052,0
+STIM.US,D,20190607,000000,8.95,10.37,8.95,9.92,134430,0
+STIM.US,D,20190610,000000,9.9,11.385,9.9,11.02,119657,0
+STIM.US,D,20190611,000000,11,11.02,10.575,10.85,132971,0
+STIM.US,D,20190612,000000,10.85,10.87,10.245,10.41,175985,0
+STIM.US,D,20190613,000000,10.41,12.23,10.2635,11.99,384395,0
+STIM.US,D,20190614,000000,11.96,12.1,11.43,11.56,93127,0
+STIM.US,D,20190617,000000,11.41,11.99,10.73,11.48,79642,0
+STIM.US,D,20190618,000000,11.75,12,11.33,11.5,79979,0
+STIM.US,D,20190619,000000,11.49,12,11.27,12,100217,0
+STIM.US,D,20190620,000000,12.02,12.93,11.78,12.9,250193,0
+STIM.US,D,20190621,000000,12.79,12.98,12.31,12.7,112088,0
+STIM.US,D,20190624,000000,12.61,13.13,12.255,12.53,280986,0
+STIM.US,D,20190625,000000,12.53,12.53,11.88,11.93,111422,0
+STIM.US,D,20190626,000000,11.99,12,10.73,10.8,86240,0
+STIM.US,D,20190627,000000,10.84,11.87,10.7,10.93,92981,0
+STIM.US,D,20190628,000000,10.95,12.74,10.95,12.51,312695,0
+STIM.US,D,20190701,000000,12.68,13.2,12.07,12.51,107321,0
+STIM.US,D,20190702,000000,12.5,12.9,12.39,12.51,82084,0
+STIM.US,D,20190703,000000,12.69,13.055,12.5,12.51,72839,0
+STIM.US,D,20190705,000000,12.47,13.17,12.4509,12.95,65888,0
+STIM.US,D,20190708,000000,12.9,12.9,12.4,12.52,97874,0
+STIM.US,D,20190709,000000,12.42,12.57,12.335,12.45,30970,0
+STIM.US,D,20190710,000000,12.62,12.8138,12.38,12.73,50349,0
+STIM.US,D,20190711,000000,12.77,13.1991,12.55,13.03,53654,0
+STIM.US,D,20190712,000000,13.04,13.31,12.62,12.8,90857,0
+STIM.US,D,20190715,000000,12.87,12.9,12.35,12.84,43805,0
+STIM.US,D,20190716,000000,12.87,12.97,12.51,12.61,25367,0
+STIM.US,D,20190717,000000,13,13,12.61,12.8,112891,0
+STIM.US,D,20190718,000000,12.87,12.87,12.41,12.66,56534,0
+STIM.US,D,20190719,000000,12.66,12.705,12.41,12.48,57239,0
+STIM.US,D,20190722,000000,11.48,12.57,11.39,11.48,41418,0
+STIM.US,D,20190723,000000,11.53,11.53,10.91,11.15,43181,0
+STIM.US,D,20190724,000000,11.11,11.59,10.785,11.43,110249,0
+STIM.US,D,20190725,000000,11.41,12.02,10.89,10.97,30533,0
+STIM.US,D,20190726,000000,11.05,11.77,10.98,11.47,28987,0
+STIM.US,D,20190729,000000,11.82,11.82,11.07,11.34,101473,0
+STIM.US,D,20190730,000000,11.28,12.24,11.26,12.05,45219,0
+STIM.US,D,20190731,000000,12.05,12.24,11.42,11.91,49190,0
+STIM.US,D,20190801,000000,11.82,12,11.2,11.45,27029,0
+STIM.US,D,20190802,000000,11.45,11.99,11.16,11.3,54064,0
+STIM.US,D,20190805,000000,11.1,11.32,10.24,10.37,62571,0
+STIM.US,D,20190806,000000,10.65,11.67,9.97,10.52,42747,0
+STIM.US,D,20190807,000000,10.45,10.83,10.015,10.54,25926,0
+STIM.US,D,20190808,000000,10.53,10.53,9.97,10.01,131426,0
+STIM.US,D,20190809,000000,10.13,10.37,9.87,9.89,45957,0
+STIM.US,D,20190812,000000,9.89,10.215,9.89,9.94,53487,0
+STIM.US,D,20190813,000000,10.06,10.34,9.9,10,50393,0
+STIM.US,D,20190814,000000,9.85,10.02,9.68,9.69,75200,0
+STIM.US,D,20190815,000000,9.87,9.92,9.545,9.65,56606,0
+STIM.US,D,20190816,000000,9.76,10.03,9.75,10,56130,0
+STIM.US,D,20190819,000000,10.16,10.46,10,10.1,39469,0
+STIM.US,D,20190820,000000,10.06,10.21,9.9,9.9,37272,0
+STIM.US,D,20190821,000000,10.06,10.09,9.85,9.87,22840,0
+STIM.US,D,20190822,000000,9.89,10,9.52,9.77,56342,0
+STIM.US,D,20190823,000000,9.7,9.8,9.4,9.47,145228,0
+STIM.US,D,20190826,000000,9.58,9.74,9.3566,9.68,42167,0
+STIM.US,D,20190827,000000,9.75,9.75,9.02,9.45,29600,0
+STIM.US,D,20190828,000000,9.67,9.67,9.24,9.46,103701,0
+STIM.US,D,20190829,000000,9.57,9.93,9.435,9.85,62929,0
+STIM.US,D,20190830,000000,9.89,10.74,9.89,10.67,33458,0
+STIM.US,D,20190903,000000,10.46,10.9846,10.07,10.48,39574,0
+STIM.US,D,20190904,000000,10.54,11,10.31,10.53,77275,0
+STIM.US,D,20190905,000000,10.77,11.07,10.22,10.96,70951,0
+STIM.US,D,20190906,000000,10.98,11.585,10.845,11.38,34861,0
+STIM.US,D,20190909,000000,11.63,12.2,11.19,11.93,70216,0
+STIM.US,D,20190910,000000,11.76,11.8837,11.43,11.53,66952,0
+STIM.US,D,20190911,000000,11.62,11.68,11.0884,11.49,67301,0
+STIM.US,D,20190912,000000,11.53,11.57,10.8201,11.42,93478,0
+STIM.US,D,20190913,000000,11.29,11.56,11.23,11.3,104915,0
+STIM.US,D,20190916,000000,11.27,11.27,10.305,10.5,81820,0
+STIM.US,D,20190917,000000,10.51,11.13,10.51,10.96,108630,0
+STIM.US,D,20190918,000000,10.96,11.1,10.83,10.99,70956,0
+STIM.US,D,20190919,000000,11,11.12,10.5,10.63,77309,0
+STIM.US,D,20190920,000000,10.74,10.98,10.18,10.28,327266,0
+STIM.US,D,20190923,000000,10.34,10.34,9.69,10.08,113141,0
+STIM.US,D,20190924,000000,10.04,10.22,9.1012,9.28,97266,0
+STIM.US,D,20190925,000000,9.29,9.395,8.91,8.98,144775,0
+STIM.US,D,20190926,000000,8.98,9.15,8.58,8.66,71478,0
+STIM.US,D,20190927,000000,8.71,8.835,8.46,8.74,250790,0
+STIM.US,D,20190930,000000,8.8,8.93,8.23,8.31,81540,0
+STIM.US,D,20191001,000000,8.3,8.46,7.94,8.3,220060,0
+STIM.US,D,20191002,000000,8.33,8.54,8.24,8.51,67671,0
+STIM.US,D,20191003,000000,8.48,9.47,8.47,8.78,63787,0
+STIM.US,D,20191004,000000,8.78,9.1,8.7,9.02,69502,0
+STIM.US,D,20191007,000000,8.99,9.3,8.9,9.22,71508,0
+STIM.US,D,20191008,000000,9.06,9.25,8.83,8.95,47325,0
+STIM.US,D,20191009,000000,9.04,9.3,8.83,9,77289,0
+STIM.US,D,20191010,000000,8.98,9.03,8.85,8.93,70121,0
+STIM.US,D,20191011,000000,9.05,9.15,8.83,8.87,82319,0
+STIM.US,D,20191014,000000,8.84,9.02,8.73,8.88,62405,0
+STIM.US,D,20191015,000000,8.9,9.1,8.79,8.91,44090,0
+STIM.US,D,20191016,000000,8.91,9.01,8.82,8.86,24988,0
+STIM.US,D,20191017,000000,8.91,9.23,8.91,9.06,46848,0
+STIM.US,D,20191018,000000,9.01,9.39,8.95,9.01,79691,0
+STIM.US,D,20191021,000000,9.13,9.18,8.95,9.06,51672,0
+STIM.US,D,20191022,000000,9.05,9.265,8.97,8.99,74345,0
+STIM.US,D,20191023,000000,8.93,9.06,8.85,8.88,41573,0
+STIM.US,D,20191024,000000,8.86,8.99,8.49,8.63,68913,0
+STIM.US,D,20191025,000000,8.62,9.02,8.6,8.9,72685,0
+STIM.US,D,20191028,000000,8.97,9.1,8.81,8.94,96656,0
+STIM.US,D,20191029,000000,8.94,8.99,8.63,8.84,47160,0
+STIM.US,D,20191030,000000,8.96,8.98,8.865,8.95,45469,0
+STIM.US,D,20191031,000000,8.94,9,8.85,8.91,43897,0
+STIM.US,D,20191101,000000,8.98,9.05,8.93,9,56746,0
+STIM.US,D,20191104,000000,9.08,9.08,8.94,8.97,66693,0
+STIM.US,D,20191105,000000,8.51,8.51,5.34,5.46,409207,0
+STIM.US,D,20191106,000000,5.41,5.4625,5.07,5.1,263139,0
+STIM.US,D,20191107,000000,5.2,5.5846,4.81,4.9,234734,0
+STIM.US,D,20191108,000000,4.88,5.08,4.83,4.88,146046,0
+STIM.US,D,20191111,000000,4.86,4.92,4.62,4.73,144357,0
+STIM.US,D,20191112,000000,4.76,4.99,4.72,4.85,178963,0
+STIM.US,D,20191113,000000,4.82,4.83,4.36,4.42,80220,0
+STIM.US,D,20191114,000000,4.42,4.63,4.42,4.59,140432,0
+STIM.US,D,20191115,000000,4.63,4.68,4.39,4.51,137581,0
+STIM.US,D,20191118,000000,4.58,4.58,4,4.16,141807,0
+STIM.US,D,20191119,000000,4.12,4.35,4.02,4.12,136918,0
+STIM.US,D,20191120,000000,4.24,4.45,4.105,4.175,195330,0
+STIM.US,D,20191121,000000,4.17,4.325,4.07,4.23,142023,0
+STIM.US,D,20191122,000000,4.18,4.32,4.15,4.22,147736,0
+STIM.US,D,20191125,000000,4.27,4.33,4.15,4.22,116906,0
+STIM.US,D,20191126,000000,4.23,4.3,4,4.03,195000,0
+STIM.US,D,20191127,000000,4.09,4.4,3.96,4.27,729591,0
+STIM.US,D,20191129,000000,4.32,4.41,4.29,4.32,167620,0
+STIM.US,D,20191202,000000,4.28,4.33,4.245,4.28,177113,0
+STIM.US,D,20191203,000000,4.28,4.76,4.28,4.54,356794,0
+STIM.US,D,20191204,000000,4.57,4.57,4.3402,4.5,154701,0
+STIM.US,D,20191205,000000,4.5,4.89,4.36,4.54,209504,0
+STIM.US,D,20191206,000000,4.67,4.6713,4.47,4.59,193771,0
+STIM.US,D,20191209,000000,4.63,4.65,4.46,4.63,93123,0
+STIM.US,D,20191210,000000,4.55,4.625,4.385,4.52,196646,0
+STIM.US,D,20191211,000000,4.49,4.53,4.38,4.49,114233,0
+STIM.US,D,20191212,000000,4.45,4.59,4.35,4.47,136935,0
+STIM.US,D,20191213,000000,4.5,4.56,4.12,4.29,291383,0
+STIM.US,D,20191216,000000,4.34,4.55,4.29,4.4,157075,0
+STIM.US,D,20191217,000000,4.41,4.53,4.31,4.44,137311,0
+STIM.US,D,20191218,000000,4.4,4.58,4.39,4.5,150209,0
+STIM.US,D,20191219,000000,4.58,4.7099,4.41,4.5,319933,0
+STIM.US,D,20191220,000000,4.5,4.53,4.39,4.49,398507,0
+STIM.US,D,20191223,000000,4.46,4.54,4.43,4.49,210078,0
+STIM.US,D,20191224,000000,4.52,4.56,4.43,4.5,83342,0
+STIM.US,D,20191226,000000,4.5,4.521,4.29,4.44,180920,0
+STIM.US,D,20191227,000000,4.42,4.5,4.28,4.5,107175,0
+STIM.US,D,20191230,000000,4.49,4.51,4.35,4.48,124666,0
+STIM.US,D,20191231,000000,4.44,4.6,4.4,4.49,198515,0
+STIM.US,D,20200102,000000,4.52,4.6562,4.44,4.49,89146,0
+STIM.US,D,20200103,000000,4.42,4.51,4.32,4.5,67291,0
+STIM.US,D,20200106,000000,4.49,4.57,4.33,4.42,110261,0
+STIM.US,D,20200107,000000,4.42,4.465,4.28,4.32,133714,0
+STIM.US,D,20200108,000000,4.35,4.375,4.3,4.3,56443,0
+STIM.US,D,20200109,000000,4.26,4.4,4.2,4.21,128930,0
+STIM.US,D,20200110,000000,4.23,4.3,4.15,4.26,75180,0
+STIM.US,D,20200113,000000,4.29,4.32,4.2,4.22,49101,0
+STIM.US,D,20200114,000000,4.22,4.29,4.02,4.16,78007,0
+STIM.US,D,20200115,000000,4.11,4.22,4.08,4.16,91846,0
+STIM.US,D,20200116,000000,4.19,4.42,4.13,4.35,171850,0
+STIM.US,D,20200117,000000,4.35,4.41,4.25,4.39,164222,0
+STIM.US,D,20200121,000000,4.55,4.55,4.3167,4.35,140267,0
+STIM.US,D,20200122,000000,4.36,4.39,4.2,4.29,137803,0
+STIM.US,D,20200123,000000,4.28,4.34,4.18,4.27,78034,0
+STIM.US,D,20200124,000000,4.28,4.32,4.15,4.19,83064,0
+STIM.US,D,20200127,000000,4.14,4.14,3.94,3.97,102914,0
+STIM.US,D,20200128,000000,3.99,3.99,3.66,3.81,626824,0
+STIM.US,D,20200129,000000,3.81,4.05,3.81,3.91,96463,0
+STIM.US,D,20200130,000000,3.89,3.93,3.6,3.88,76162,0
+STIM.US,D,20200131,000000,3.87,3.91,3.57,3.63,50675,0
+STIM.US,D,20200203,000000,3.63,3.8,3.58,3.73,66284,0
+STIM.US,D,20200204,000000,3.79,3.79,3.54,3.62,66834,0
+STIM.US,D,20200205,000000,3.64,3.74,3.57,3.68,88768,0
+STIM.US,D,20200206,000000,4.17,4.17,3.46,3.51,183999,0
+STIM.US,D,20200207,000000,3.51,3.59,3.08,3.32,347494,0
+STIM.US,D,20200210,000000,3.26,3.41,3.25,3.28,62357,0
+STIM.US,D,20200211,000000,3.33,3.47,3.25,3.42,131069,0
+STIM.US,D,20200212,000000,3.46,3.55,3.19,3.23,133768,0
+STIM.US,D,20200213,000000,3.21,3.27,3.1,3.25,74155,0
+STIM.US,D,20200214,000000,3.25,3.45,3.23,3.4,83578,0
+STIM.US,D,20200218,000000,3.4411,3.4786,3.17,3.27,136360,0
+STIM.US,D,20200219,000000,3.27,3.39,3.2,3.31,144801,0
+STIM.US,D,20200220,000000,3.31,3.31,3.15,3.25,63571,0
+STIM.US,D,20200221,000000,3.27,3.28,3.11,3.27,92833,0
+STIM.US,D,20200224,000000,3.17,3.2,3.08,3.17,63650,0
+STIM.US,D,20200225,000000,3.18,3.2058,2.99,3.04,164791,0
+STIM.US,D,20200226,000000,3.06,3.16,2.91,2.98,90800,0
+STIM.US,D,20200227,000000,2.92,3.02,2.83,2.95,162355,0
+STIM.US,D,20200228,000000,2.86,2.94,2.78,2.895,163592,0
+STIM.US,D,20200302,000000,2.92,3,2.83,2.94,337127,0
+STIM.US,D,20200303,000000,3,3.21,2.39,2.48,595918,0
+STIM.US,D,20200304,000000,2.55,2.82,2.55,2.68,340401,0
+STIM.US,D,20200305,000000,2.68,2.81,2.5,2.71,386630,0
+STIM.US,D,20200306,000000,3.2,3.57,2.49,2.61,3080810,0
+STIM.US,D,20200309,000000,2.5,2.65,1.86,1.97,542846,0
+STIM.US,D,20200310,000000,2.1,2.2,1.95,2.05,417145,0
+STIM.US,D,20200311,000000,2.04,2.16,1.86,2.07,264610,0
+STIM.US,D,20200312,000000,1.98,2.45,1.93,2.19,250320,0
+STIM.US,D,20200313,000000,2.22,2.43,1.98,2.08,338456,0
+STIM.US,D,20200316,000000,1.96,2.09,1.87,1.94,135706,0
+STIM.US,D,20200317,000000,2.04,2.08,1.57,1.76,429433,0
+STIM.US,D,20200318,000000,1.66,1.79,1.25,1.33,487348,0
+STIM.US,D,20200319,000000,1.37,1.58,1.32,1.5,222967,0
+STIM.US,D,20200320,000000,1.51,1.78,1.42,1.45,207484,0
+STIM.US,D,20200323,000000,1.45,1.54,1.26,1.28,249382,0
+STIM.US,D,20200324,000000,1.35,1.55,1.31,1.46,1512842,0
+STIM.US,D,20200325,000000,1.7,1.9,1.47,1.51,1127057,0
+STIM.US,D,20200326,000000,1.54,1.74,1.49,1.64,242566,0
+STIM.US,D,20200327,000000,1.61,1.7,1.54,1.59,170878,0
+STIM.US,D,20200330,000000,1.62,2.2799,1.47,2.04,1654461,0
+STIM.US,D,20200331,000000,2,2.16,1.76,1.89,509147,0
+STIM.US,D,20200401,000000,1.83,1.87,1.61,1.62,284333,0
+STIM.US,D,20200402,000000,1.61,1.65,1.48,1.54,187185,0
+STIM.US,D,20200403,000000,1.56,1.5799,1.39,1.41,203939,0
+STIM.US,D,20200406,000000,1.48,1.695,1.4301,1.67,173490,0
+STIM.US,D,20200407,000000,1.76,1.83,1.6085,1.64,111143,0
+STIM.US,D,20200408,000000,1.68,1.79,1.61,1.77,168288,0
+STIM.US,D,20200409,000000,1.83,2.13,1.75,1.96,436577,0
+STIM.US,D,20200413,000000,2.04,2.1,1.82,1.95,142729,0
+STIM.US,D,20200414,000000,2.03,2.35,1.99,2.31,415287,0
+STIM.US,D,20200415,000000,2.33,2.47,2.25,2.35,217003,0
+STIM.US,D,20200416,000000,2.41,2.47,2.12,2.15,263883,0
+STIM.US,D,20200417,000000,2.21,2.39,2.21,2.36,140192,0
+STIM.US,D,20200420,000000,2.4,2.45,2.01,2.14,173677,0
+STIM.US,D,20200421,000000,2.1,2.15,2,2.09,237886,0
+STIM.US,D,20200422,000000,2.14,2.15,2.01,2.09,95146,0
+STIM.US,D,20200423,000000,2.11,2.27,2.07,2.16,216693,0
+STIM.US,D,20200424,000000,2.16,2.38,2.1048,2.31,71948,0
+STIM.US,D,20200427,000000,2.35,2.65,2.31,2.59,190597,0
+STIM.US,D,20200428,000000,2.7,2.78,2.45,2.48,217725,0
+STIM.US,D,20200429,000000,2.54,2.66,2.49,2.61,120701,0
+STIM.US,D,20200430,000000,2.61,2.61,2.36,2.5,160689,0
+STIM.US,D,20200501,000000,2.39,2.45,2.2,2.29,223976,0
+STIM.US,D,20200504,000000,2.27,2.4,2.2,2.36,104992,0
+STIM.US,D,20200505,000000,2.22,2.43,2.16,2.27,370015,0
+STIM.US,D,20200506,000000,2.25,2.29,2.18,2.22,113368,0
+STIM.US,D,20200507,000000,2.25,2.27,2.15,2.15,172458,0
+STIM.US,D,20200508,000000,2.22,2.49,2.2,2.3,180550,0
+STIM.US,D,20200511,000000,2.32,2.45,2.2,2.42,126130,0
+STIM.US,D,20200512,000000,2.44,2.44,2.22,2.22,99345,0
+STIM.US,D,20200513,000000,2.23,2.29,2.01,2.11,186305,0
+STIM.US,D,20200514,000000,2.05,2.05,1.89,1.98,103143,0
+STIM.US,D,20200515,000000,1.97,2.15,1.95,2.08,91721,0
+STIM.US,D,20200518,000000,2.12,2.176,1.99,2.04,130345,0
+STIM.US,D,20200519,000000,2.02,2.05,1.83,1.98,239258,0
+STIM.US,D,20200520,000000,2,2.08,1.98,2,106069,0
+STIM.US,D,20200521,000000,1.99,2.06,1.94,2,47812,0
+STIM.US,D,20200522,000000,2.03,2.03,1.92,1.96,91827,0
+STIM.US,D,20200526,000000,2.03,2.05,1.97,2.01,67097,0
+STIM.US,D,20200527,000000,2.04,2.05,1.92,2.01,71912,0
+STIM.US,D,20200528,000000,2.04,2.12,1.905,1.92,246485,0
+STIM.US,D,20200529,000000,1.93,1.935,1.8,1.83,157356,0
+STIM.US,D,20200601,000000,1.85,1.96,1.83,1.83,164550,0
+STIM.US,D,20200602,000000,1.85,1.86,1.78,1.8,155680,0
+STIM.US,D,20200603,000000,1.81,2.11,1.81,1.87,513671,0
+STIM.US,D,20200604,000000,1.89,1.96,1.79,1.81,325445,0
+STIM.US,D,20200605,000000,1.88,2.04,1.87,2.02,364397,0
+STIM.US,D,20200608,000000,2.06,2.33,2,2.29,489645,0
+STIM.US,D,20200609,000000,2.32,2.3453,2.1,2.31,299544,0
+STIM.US,D,20200610,000000,2.34,2.34,2.21,2.23,209981,0
+STIM.US,D,20200611,000000,2.2,2.2,1.9,1.95,343573,0
+STIM.US,D,20200612,000000,2.05,2.06,1.84,1.89,203007,0
+STIM.US,D,20200615,000000,1.92,1.98,1.78,1.9,259839,0
+STIM.US,D,20200616,000000,1.95,1.98,1.84,1.9,112403,0
+STIM.US,D,20200617,000000,1.94,1.94,1.85,1.88,193956,0
+STIM.US,D,20200618,000000,1.9,1.9,1.81,1.85,128482,0
+STIM.US,D,20200619,000000,1.87,1.89,1.78,1.82,214217,0
+STIM.US,D,20200622,000000,1.83,1.85,1.7,1.77,267609,0
+STIM.US,D,20200623,000000,2.13,3.06,2.04,2.09,17763164,0
+STIM.US,D,20200624,000000,2.02,2.05,1.83,1.97,1135968,0
+STIM.US,D,20200625,000000,1.94,2.11,1.84,2.1,1135830,0
+STIM.US,D,20200626,000000,2.06,2.1,1.91,2.1,1810956,0
+STIM.US,D,20200629,000000,2.08,2.1899,1.93,2.04,809267,0
+STIM.US,D,20200630,000000,2.04,2.11,1.93,1.93,632996,0
+STIM.US,D,20200701,000000,1.92,1.98,1.85,1.88,353562,0
+STIM.US,D,20200702,000000,1.89,1.9,1.82,1.83,269141,0
+STIM.US,D,20200706,000000,1.85,1.9285,1.82,1.87,260975,0
+STIM.US,D,20200707,000000,1.86,2.12,1.8,1.89,1677639,0
+STIM.US,D,20200708,000000,1.92,1.9491,1.86,1.88,491255,0
+STIM.US,D,20200709,000000,1.9,1.91,1.81,1.82,513984,0
+STIM.US,D,20200710,000000,1.8,2.06,1.8,1.96,755940,0
+STIM.US,D,20200713,000000,1.97,1.98,1.86,1.87,335750,0
+STIM.US,D,20200714,000000,1.87,2,1.87,1.98,554434,0
+STIM.US,D,20200715,000000,2.21,3.64,2.19,2.75,20954765,0
+STIM.US,D,20200716,000000,2.7,3.22,2.46,3.06,2339440,0
+STIM.US,D,20200717,000000,2.98,3.5,2.96,3.23,1169088,0
+STIM.US,D,20200720,000000,3.33,3.34,2.91,3.01,564116,0
+STIM.US,D,20200721,000000,3,3.14,2.98,3.1,306777,0
+STIM.US,D,20200722,000000,3.1,3.45,3.1,3.3,488263,0
+STIM.US,D,20200723,000000,3.35,3.35,2.96,3,312047,0
+STIM.US,D,20200724,000000,2.96,3.14,2.91,3.01,133514,0
+STIM.US,D,20200727,000000,3.01,3.07,2.87,3,208564,0
+STIM.US,D,20200728,000000,2.98,3,2.89,2.89,169686,0
+STIM.US,D,20200729,000000,2.97,3,2.78,2.82,197719,0
+STIM.US,D,20200730,000000,2.8,2.83,2.62,2.63,302084,0
+STIM.US,D,20200731,000000,2.65,2.71,2.6101,2.67,152572,0
+STIM.US,D,20200803,000000,2.7,2.82,2.68,2.71,360369,0
+STIM.US,D,20200804,000000,3.25,3.2699,2.86,3.01,772106,0
+STIM.US,D,20200805,000000,3.12,3.24,2.99,3.23,645110,0
+STIM.US,D,20200806,000000,3.22,3.7,3.16,3.65,1053029,0
+STIM.US,D,20200807,000000,3.6,4,3.42,3.52,940455,0
+STIM.US,D,20200810,000000,3.54,4.37,3.43,4.33,889387,0
+STIM.US,D,20200811,000000,4.42,4.97,4.35,4.8,1443578,0
+STIM.US,D,20200812,000000,4.84,5.1,4.49,4.56,663706,0
+STIM.US,D,20200813,000000,4.43,4.5,4.25,4.38,317104,0
+STIM.US,D,20200814,000000,4.32,4.81,4.17,4.72,392063,0
+STIM.US,D,20200817,000000,4.75,4.95,4.62,4.89,353353,0
+STIM.US,D,20200818,000000,4.89,4.9557,4.39,4.47,249678,0
+STIM.US,D,20200819,000000,4.46,4.72,4.45,4.65,109544,0
+STIM.US,D,20200820,000000,4.7,4.83,4.58,4.74,259342,0
+STIM.US,D,20200821,000000,4.68,5.35,4.68,5.28,574994,0
+STIM.US,D,20200824,000000,5.645,5.68,5,5.41,595832,0
+STIM.US,D,20200825,000000,5.39,5.44,5.05,5.33,389518,0
+STIM.US,D,20200826,000000,5.33,5.5,5.06,5.27,237437,0
+STIM.US,D,20200827,000000,5.21,5.465,5.11,5.34,213118,0
+STIM.US,D,20200828,000000,5.34,5.415,5.18,5.39,141670,0
+STIM.US,D,20200831,000000,5.39,6.34,5.39,5.87,778624,0
+STIM.US,D,20200901,000000,5.82,5.8551,4.62,4.73,856397,0
+STIM.US,D,20200902,000000,4.77,4.79,4.3501,4.54,510120,0
+STIM.US,D,20200903,000000,4.53,4.54,4.15,4.25,386409,0
+STIM.US,D,20200904,000000,4.2,4.26,3.96,4.19,298307,0
+STIM.US,D,20200908,000000,4.17,4.39,4.03,4.2,263830,0
+STIM.US,D,20200909,000000,4.22,4.38,4.0801,4.26,208725,0
+STIM.US,D,20200910,000000,4.25,4.32,4.09,4.12,368223,0
+STIM.US,D,20200911,000000,4.16,4.2319,4.07,4.15,108705,0
+STIM.US,D,20200914,000000,4.17,4.615,4.11,4.46,350211,0
+STIM.US,D,20200915,000000,4.46,4.46,4.15,4.23,284301,0
+STIM.US,D,20200916,000000,4.3,4.44,4.24,4.25,147857,0
+STIM.US,D,20200917,000000,4.25,4.3,4.07,4.16,155810,0
+STIM.US,D,20200918,000000,4.17,4.7,4.17,4.2,301320,0
+STIM.US,D,20200921,000000,4.21,4.34,4.02,4.19,236784,0
+STIM.US,D,20200922,000000,4.24,4.68,4.13,4.6,260761,0
+STIM.US,D,20200923,000000,4.6,4.63,4.03,4.14,273222,0
+STIM.US,D,20200924,000000,4.05,4.92,4.01,4.36,808259,0
+STIM.US,D,20200925,000000,4.34,4.41,4.15,4.34,166049,0
+STIM.US,D,20200928,000000,4.32,4.72,4.32,4.52,399432,0
+STIM.US,D,20200929,000000,4.57,5.2,4.52,5.06,476615,0
+STIM.US,D,20200930,000000,5.03,5.3719,4.78,4.86,315527,0
+STIM.US,D,20201001,000000,4.85,5.15,4.73,5.05,247793,0
+STIM.US,D,20201002,000000,4.91,5.28,4.8,5.26,151062,0
+STIM.US,D,20201005,000000,5.33,5.7931,5,5.17,438349,0
+STIM.US,D,20201006,000000,5.32,6.15,5.2473,5.84,764096,0
+STIM.US,D,20201007,000000,5.87,6.35,5.841,6.07,319305,0
+STIM.US,D,20201008,000000,6.23,6.44,6.16,6.44,233217,0
+STIM.US,D,20201009,000000,6.45,6.75,6.34,6.49,209855,0
+STIM.US,D,20201012,000000,6.49,6.85,6.43,6.73,241642,0
+STIM.US,D,20201013,000000,6.8471,6.8471,6.21,6.37,185650,0
+STIM.US,D,20201014,000000,6.28,6.59,6.2,6.45,159446,0
+STIM.US,D,20201015,000000,6.31,6.31,5.86,6.18,162258,0
+STIM.US,D,20201016,000000,6.18,6.47,6.05,6.25,168522,0
+STIM.US,D,20201019,000000,6.27,6.54,5.9,6.03,182318,0
+STIM.US,D,20201020,000000,6.05,6.3,5.8501,6.15,131078,0
+STIM.US,D,20201021,000000,6.25,6.2824,5.65,5.74,173276,0
+STIM.US,D,20201022,000000,5.75,5.85,5.59,5.73,75143,0
+STIM.US,D,20201023,000000,5.82,5.82,5.31,5.61,153851,0
+STIM.US,D,20201026,000000,5.79,5.9299,5.29,5.75,183866,0
+STIM.US,D,20201027,000000,5.75,5.75,5.35,5.4,98931,0
+STIM.US,D,20201028,000000,5.28,5.35,4.88,5.14,178343,0
+STIM.US,D,20201029,000000,5.14,5.4,5.11,5.31,85385,0
+STIM.US,D,20201030,000000,5.3,5.3,4.87,4.95,196611,0
+STIM.US,D,20201102,000000,4.99,5.37,4.78,5.22,119157,0
+STIM.US,D,20201103,000000,5.22,5.98,4.975,5.71,259583,0
+STIM.US,D,20201104,000000,5.76,6.07,5.63,6.05,167172,0
+STIM.US,D,20201105,000000,6.16,6.65,6.16,6.6,186245,0
+STIM.US,D,20201106,000000,6.56,6.94,6.24,6.85,216217,0
+STIM.US,D,20201109,000000,6.9,6.97,6.36,6.36,195954,0
+STIM.US,D,20201110,000000,6.34,6.7,6,6.58,119210,0
+STIM.US,D,20201111,000000,6.68,7.28,6.4359,6.68,209817,0
+STIM.US,D,20201112,000000,6.52,6.76,6.31,6.68,128928,0
+STIM.US,D,20201113,000000,6.85,7.25,6.85,7.14,155702,0
+STIM.US,D,20201116,000000,7.24,7.95,7.15,7.93,430556,0
+STIM.US,D,20201117,000000,7.83,8.05,7.48,7.7,207520,0
+STIM.US,D,20201118,000000,7.78,7.89,7.52,7.73,264266,0
+STIM.US,D,20201119,000000,7.75,7.82,7.53,7.63,131056,0
+STIM.US,D,20201120,000000,7.62,7.93,7.54,7.88,73799,0
+STIM.US,D,20201123,000000,8.44,8.44,7.676,7.93,347890,0
+STIM.US,D,20201124,000000,8.44,8.44,7.79,8.11,227367,0
+STIM.US,D,20201125,000000,8.15,8.57,7.8536,8.51,200675,0
+STIM.US,D,20201127,000000,8.755,8.755,8.4001,8.45,62986,0
+STIM.US,D,20201130,000000,8.42,8.77,8.4132,8.61,200523,0
+STIM.US,D,20201201,000000,8.7,9.26,7.73,7.9,364411,0
+STIM.US,D,20201202,000000,7.8,8,7.7,7.84,89240,0
+STIM.US,D,20201203,000000,7.94,7.95,7.75,7.85,81550,0
+STIM.US,D,20201204,000000,7.86,8.535,7.86,8.33,142218,0
+STIM.US,D,20201207,000000,8.74,8.96,8.47,8.67,221078,0
+STIM.US,D,20201208,000000,8.67,8.92,8.52,8.86,162729,0
+STIM.US,D,20201209,000000,8.92,9.74,8.8647,9.11,270306,0
+STIM.US,D,20201210,000000,9.25,9.63,8.88,9.41,124077,0
+STIM.US,D,20201211,000000,9.34,9.5537,8.79,9.37,213277,0
+STIM.US,D,20201214,000000,9.51,9.99,8.96,8.96,202656,0
+STIM.US,D,20201215,000000,9.04,9.47,8.81,9.35,188345,0
+STIM.US,D,20201216,000000,9.33,9.705,9.04,9.57,119600,0
+STIM.US,D,20201217,000000,9.69,9.71,8.72,8.79,372543,0
+STIM.US,D,20201218,000000,8.8,9.29,8.7,8.84,151514,0
+STIM.US,D,20201221,000000,8.61,9.62,8.5,9.39,206782,0
+STIM.US,D,20201222,000000,9.33,10.05,9.33,9.85,726845,0
+STIM.US,D,20201223,000000,9.86,11.31,9.86,11.29,515478,0
+STIM.US,D,20201224,000000,11.32,11.32,10.3,10.65,143258,0
+STIM.US,D,20201228,000000,10.67,11.71,10.6507,11.45,262249,0
+STIM.US,D,20201229,000000,11.45,11.47,10.65,11.08,185364,0
+STIM.US,D,20201230,000000,11,11.315,10.75,10.9,96539,0
+STIM.US,D,20201231,000000,11.04,11.4,10.77,11.11,99385,0
+STIM.US,D,20210104,000000,11.09,11.2198,10.42,10.64,306983,0
+STIM.US,D,20210105,000000,10.58,11.205,10.58,10.85,61853,0
+STIM.US,D,20210106,000000,10.93,11.265,10.44,10.6,149515,0
+STIM.US,D,20210107,000000,10.75,12.16,10.75,12.07,344195,0
+STIM.US,D,20210108,000000,12.65,13.05,12.2,12.89,404126,0
+STIM.US,D,20210111,000000,12.89,12.9499,11.75,11.93,258785,0
+STIM.US,D,20210112,000000,11.98,12.09,11.51,11.67,183458,0
+STIM.US,D,20210113,000000,14.13,14.71,12.88,14.27,859854,0
+STIM.US,D,20210114,000000,13.89,15.38,13.57,14.65,465460,0
+STIM.US,D,20210115,000000,14.52,14.7921,13.22,14.05,229811,0
+STIM.US,D,20210119,000000,15,17.06,14.25,16.95,554313,0
+STIM.US,D,20210120,000000,17.24,17.24,15.34,16.59,521967,0
+STIM.US,D,20210121,000000,17.75,19.49,17.2,18.42,798354,0
+STIM.US,D,20210122,000000,19.06,22.43,18.59,21.27,2029605,0
+STIM.US,D,20210125,000000,21.66,22.38,17.23,19.59,872256,0
+STIM.US,D,20210126,000000,19.59,19.68,18.27,18.88,325940,0
+STIM.US,D,20210127,000000,19,19.56,16.5,16.72,436496,0
+STIM.US,D,20210128,000000,16.73,17.9371,16.73,17.15,309951,0
+STIM.US,D,20210129,000000,16.5,18.84,16.27,17.63,3332505,0
+STIM.US,D,20210201,000000,17.84,18.485,16.29,16.43,521001,0
+STIM.US,D,20210202,000000,16.55,16.7499,15.5034,15.77,800165,0
+STIM.US,D,20210203,000000,16.09,16.25,15.03,15.92,551473,0
+STIM.US,D,20210204,000000,16.21,17.94,15.71,17.43,1422768,0
+STIM.US,D,20210205,000000,18.03,18.7,17.15,18.62,658674,0
+STIM.US,D,20210208,000000,18.64,18.92,16.62,18.16,689616,0
+STIM.US,D,20210209,000000,17.96,19.06,17.8001,17.93,381855,0
+STIM.US,D,20210210,000000,18.1,18.36,16.79,17.38,400121,0
+STIM.US,D,20210211,000000,17.38,18.0521,16.95,17.75,218545,0
+STIM.US,D,20210212,000000,17.66,19.64,17.31,18.54,712768,0
+STIM.US,D,20210216,000000,18.91,21.04,18.56,19.14,852994,0
+STIM.US,D,20210217,000000,18.5,18.53,16.61,17.82,435803,0
+STIM.US,D,20210218,000000,17.24,17.83,16.52,16.89,236036,0
+STIM.US,D,20210219,000000,16.9,18.1,16.9,17.63,285138,0
+STIM.US,D,20210222,000000,17.5,18.23,17.3,17.75,250616,0
+STIM.US,D,20210223,000000,16.49,17.58,16.01,17.5,351562,0
+STIM.US,D,20210224,000000,17.27,18.34,17.22,17.8,257365,0
+STIM.US,D,20210225,000000,17.54,17.57,15.34,15.7,284727,0
+STIM.US,D,20210226,000000,15.7,16.2873,15.15,15.53,354924,0
+STIM.US,D,20210301,000000,15.77,16.9333,15.77,16.54,279614,0
+STIM.US,D,20210302,000000,13.16,15.49,12.21,15.03,1200924,0
+STIM.US,D,20210303,000000,15.09,15.7,14.52,15.39,632604,0
+STIM.US,D,20210304,000000,14.97,15.36,13.53,13.93,711409,0
+STIM.US,D,20210305,000000,14.16,14.16,12.18,14.01,470317,0
+STIM.US,D,20210308,000000,13.84,14.38,13.59,13.75,212700,0
+STIM.US,D,20210309,000000,14.72,15.1325,14.02,14.43,409536,0
+STIM.US,D,20210310,000000,14.73,15.22,14.09,14.39,451613,0
+STIM.US,D,20210311,000000,14.76,15.04,14.315,15.02,363032,0
+STIM.US,D,20210312,000000,14.61,15,14.39,14.71,196506,0
+STIM.US,D,20210315,000000,14.75,14.75,14.04,14.47,299578,0
+STIM.US,D,20210316,000000,14.38,14.4,13.56,13.73,517947,0
+STIM.US,D,20210317,000000,13.52,14.56,13.25,14.36,340128,0
+STIM.US,D,20210318,000000,14.04,14.34,13.58,13.62,166344,0
+STIM.US,D,20210319,000000,13.65,13.84,12.94,13.36,590966,0
+STIM.US,D,20210322,000000,13.62,14.38,13.49,14.1,212931,0
+STIM.US,D,20210323,000000,13.97,14.15,13.205,13.34,154600,0
+STIM.US,D,20210324,000000,13.46,13.46,12.14,12.59,421049,0
+STIM.US,D,20210325,000000,12.34,13.32,12.03,13.31,449974,0
+STIM.US,D,20210326,000000,13.35,13.5,11.89,12.39,392821,0
+STIM.US,D,20210329,000000,12.49,12.56,11.46,11.58,352714,0
+STIM.US,D,20210330,000000,11.58,12.2,11.3508,12.18,333734,0
+STIM.US,D,20210331,000000,12.25,12.9,11.79,12.37,753214,0
+STIM.US,D,20210401,000000,12.68,12.75,12.18,12.51,315095,0
+STIM.US,D,20210405,000000,12.77,12.8,11.93,12.24,226185,0
+STIM.US,D,20210406,000000,12.21,12.45,11.77,11.92,295829,0
+STIM.US,D,20210407,000000,12.01,12.3,11.59,11.74,238045,0
+STIM.US,D,20210408,000000,11.87,12.48,11.45,12.47,337036,0
+STIM.US,D,20210409,000000,12.41,12.94,12.2,12.79,308221,0
+STIM.US,D,20210412,000000,12.74,12.78,12.38,12.56,335376,0
+STIM.US,D,20210413,000000,12.48,13.03,12.33,12.71,354348,0
+STIM.US,D,20210414,000000,12.75,13.29,12.74,12.92,239444,0
+STIM.US,D,20210415,000000,13.01,13.3,12.04,12.18,352688,0
+STIM.US,D,20210416,000000,12.11,12.12,11.24,11.5,585495,0
+STIM.US,D,20210419,000000,11.54,11.68,10.89,11.1,267014,0
+STIM.US,D,20210420,000000,10.94,11.13,10.42,10.76,213473,0
+STIM.US,D,20210421,000000,10.74,11.77,10.63,11.54,271541,0
+STIM.US,D,20210422,000000,11.54,11.93,11.18,11.31,260042,0
+STIM.US,D,20210423,000000,11.3,11.8,11.25,11.5,202664,0
+STIM.US,D,20210426,000000,11.5,11.83,11.31,11.73,377029,0
+STIM.US,D,20210427,000000,11.75,11.84,11.56,11.67,314922,0
+STIM.US,D,20210428,000000,11.995,11.995,11.39,11.56,244245,0
+STIM.US,D,20210429,000000,11.83,11.83,10.77,10.89,240222,0
+STIM.US,D,20210430,000000,10.64,10.975,10.34,10.5,410865,0
+STIM.US,D,20210503,000000,10.5,10.65,9.58,10.15,619529,0
+STIM.US,D,20210504,000000,11.5,15.18,11.3,14.13,5441967,0
+STIM.US,D,20210505,000000,13.45,14.61,13.2,13.31,1183637,0
+STIM.US,D,20210506,000000,13.13,13.38,12.56,13.15,404361,0
+STIM.US,D,20210507,000000,13.14,14.45,13.14,13.84,988800,0
+STIM.US,D,20210510,000000,13.72,14.1637,12.85,13.05,608093,0
+STIM.US,D,20210511,000000,12.56,13.835,11.76,13.705,435445,0
+STIM.US,D,20210512,000000,13.4,13.91,13.01,13.54,297981,0
+STIM.US,D,20210513,000000,12.71,13.82,12.61,12.97,420420,0
+STIM.US,D,20210514,000000,13.01,13.49,12.51,12.78,258561,0
+STIM.US,D,20210517,000000,12.67,13.08,12.38,13.08,150791,0
+STIM.US,D,20210518,000000,13.14,14.04,12.98,13.49,181749,0
+STIM.US,D,20210519,000000,13.06,13.99,12.9,13.94,159351,0
+STIM.US,D,20210520,000000,14.02,15.46,14.02,14.85,453953,0
+STIM.US,D,20210521,000000,14.95,15.1087,14.52,14.73,293588,0
+STIM.US,D,20210524,000000,14.85,14.91,14.17,14.5,133066,0
+STIM.US,D,20210525,000000,14.44,14.71,13.57,13.67,277302,0
+STIM.US,D,20210526,000000,13.73,14.13,13.2535,13.29,232599,0
+STIM.US,D,20210527,000000,13.34,14.01,12.92,14.01,243575,0
+STIM.US,D,20210528,000000,14.3,14.345,13.51,13.57,163843,0
+STIM.US,D,20210601,000000,13.62,14.3,13.31,13.99,216163,0
+STIM.US,D,20210602,000000,13.93,14.49,13.59,14.31,425780,0
+STIM.US,D,20210603,000000,14.18,14.18,13.73,13.79,169612,0
+STIM.US,D,20210604,000000,13.76,15.14,13.76,14.31,439848,0
+STIM.US,D,20210607,000000,14.49,15.38,14,15.31,458340,0
+STIM.US,D,20210608,000000,15.41,17.07,15.41,16.59,690417,0
+STIM.US,D,20210609,000000,16.55,17.05,16.155,16.32,323753,0
+STIM.US,D,20210610,000000,16.38,16.55,15.82,16.11,203329,0
+STIM.US,D,20210611,000000,15.975,16.13,15.46,15.63,165301,0
+STIM.US,D,20210614,000000,15.71,16.85,15.57,16.22,305304,0
+STIM.US,D,20210615,000000,16.2,17.42,16.06,17.03,664001,0
+STIM.US,D,20210616,000000,16.92,17.6,16.3001,16.47,328320,0
+STIM.US,D,20210617,000000,16.45,16.8,15.71,16.66,319677,0
+STIM.US,D,20210618,000000,16.6,17.1,16.41,16.85,332024,0
+STIM.US,D,20210621,000000,16.86,17.06,16.28,16.85,238785,0
+STIM.US,D,20210622,000000,16.385,17.43,16.385,17.25,347745,0
+STIM.US,D,20210623,000000,17.3,17.4,16.72,16.81,679406,0
+STIM.US,D,20210624,000000,16.94,17.68,16.75,17.18,908160,0
+STIM.US,D,20210625,000000,17.14,17.92,17,17.16,3459048,0
+STIM.US,D,20210628,000000,17.11,17.22,15.36,15.83,434549,0
+STIM.US,D,20210629,000000,15.96,16.5904,15.89,15.96,610749,0
+STIM.US,D,20210630,000000,15.75,16.12,15.61,16.02,634656,0
+STIM.US,D,20210701,000000,16.01,16.25,15.53,15.54,292370,0
+STIM.US,D,20210702,000000,15.5,15.5,14.495,14.67,375288,0
+STIM.US,D,20210706,000000,14.65,14.65,13.87,14.46,190153,0
+STIM.US,D,20210707,000000,14.56,14.58,13.88,14.03,224070,0
+STIM.US,D,20210708,000000,13.65,14.78,13.65,14.57,331785,0
+STIM.US,D,20210709,000000,14.61,14.7425,14.25,14.69,162101,0
+STIM.US,D,20210712,000000,14.5,15,14.26,14.98,151498,0
+STIM.US,D,20210713,000000,14.88,14.92,14.365,14.51,255898,0
+STIM.US,D,20210714,000000,14.57,14.58,13.86,13.95,236868,0
+STIM.US,D,20210715,000000,13.84,14.09,13.29,13.52,257666,0
+STIM.US,D,20210716,000000,13.69,13.84,13.32,13.6,138343,0
+STIM.US,D,20210719,000000,13.23,13.785,13.1,13.4,147726,0
+STIM.US,D,20210720,000000,13.34,13.97,13.09,13.69,406017,0
+STIM.US,D,20210721,000000,13.84,14.41,13.58,14.22,172421,0
+STIM.US,D,20210722,000000,14.29,14.4999,13.34,13.54,349557,0
+STIM.US,D,20210723,000000,14,14,13.21,13.5,242823,0
+STIM.US,D,20210726,000000,13.52,13.65,13.05,13.12,146451,0
+STIM.US,D,20210727,000000,13.08,13.6999,12.79,13.02,224951,0
+STIM.US,D,20210728,000000,13.1,13.295,12.67,13.11,226144,0
+STIM.US,D,20210729,000000,13.44,13.44,12.92,13.2,211676,0
+STIM.US,D,20210730,000000,13.025,13.35,12.86,13.26,239651,0
+STIM.US,D,20210802,000000,13.745,13.745,12.95,13.03,240537,0
+STIM.US,D,20210803,000000,10.8,10.95,7.2101,7.56,4746174,0
+STIM.US,D,20210804,000000,7.42,8.35,7.41,7.85,1557668,0
+STIM.US,D,20210805,000000,7.81,8.88,7.7,8.82,632683,0
+STIM.US,D,20210806,000000,8.8122,8.92,8.485,8.62,423567,0
+STIM.US,D,20210809,000000,8.59,9.03,8.38,8.91,416745,0
+STIM.US,D,20210810,000000,8.94,9.07,8.49,8.88,226953,0
+STIM.US,D,20210811,000000,8.92,9,8.38,8.65,166120,0
+STIM.US,D,20210812,000000,8.395,8.8,8.395,8.68,165703,0
+STIM.US,D,20210813,000000,8.72,8.75,8.34,8.46,177470,0
+STIM.US,D,20210816,000000,8.41,8.88,8.12,8.73,453676,0
+STIM.US,D,20210817,000000,8.54,8.54,7.82,7.83,272027,0
+STIM.US,D,20210818,000000,7.81,8.05,7.515,7.81,518891,0
+STIM.US,D,20210819,000000,7.77,7.81,7.44,7.5,330836,0
+STIM.US,D,20210820,000000,7.43,7.83,7.26,7.6,326237,0
+STIM.US,D,20210823,000000,7.73,8.12,7.46,7.87,503769,0
+STIM.US,D,20210824,000000,7.94,8.005,7.59,7.67,748078,0
+STIM.US,D,20210825,000000,7.69,7.81,7.48,7.53,383721,0
+STIM.US,D,20210826,000000,7.53,7.57,6.87,6.99,646353,0
+STIM.US,D,20210827,000000,7.02,7.08,6.635,6.71,722286,0
+STIM.US,D,20210830,000000,6.75,6.81,6.49,6.53,615734,0
+STIM.US,D,20210831,000000,6.63,7.02,6.43,6.72,504179,0
+STIM.US,D,20210901,000000,7.36,8.005,7.29,7.57,1131068,0
+STIM.US,D,20210902,000000,7.55,8.01,7.4,7.77,639370,0
+STIM.US,D,20210903,000000,7.73,7.8201,7.21,7.55,308664,0
+STIM.US,D,20210907,000000,7.5,7.66,7.06,7.32,263684,0
+STIM.US,D,20210908,000000,7.33,7.42,7,7.03,170005,0
+STIM.US,D,20210909,000000,7.01,7.21,6.81,7.08,226202,0
+STIM.US,D,20210910,000000,7.1,7.14,6.78,6.84,211395,0
+STIM.US,D,20210913,000000,6.99,7,6.52,6.8,248448,0
+STIM.US,D,20210914,000000,6.78,6.9,6.43,6.52,721188,0
+STIM.US,D,20210915,000000,6.6,6.98,6.41,6.55,429818,0
+STIM.US,D,20210916,000000,6.55,6.82,6.11,6.5,359585,0
+STIM.US,D,20210917,000000,6.56,6.69,6.4,6.44,921240,0
+STIM.US,D,20210920,000000,6.21,6.63,6.01,6.52,429488,0
+STIM.US,D,20210921,000000,6.55,6.61,6.16,6.22,223117,0
+STIM.US,D,20210922,000000,6.3,6.56,6.3,6.36,165439,0
+STIM.US,D,20210923,000000,6.5,6.82,6.23,6.73,371290,0
+STIM.US,D,20210924,000000,6.62,6.84,6.49,6.57,628839,0
+STIM.US,D,20210927,000000,6.79,6.8,6.45,6.68,303645,0
+STIM.US,D,20210928,000000,6.76,6.76,6.05,6.25,608905,0
+STIM.US,D,20210929,000000,6.21,6.615,6.21,6.45,279879,0
+STIM.US,D,20210930,000000,6.62,6.78,6.47,6.56,570632,0
+STIM.US,D,20211001,000000,6.6,6.68,6.35,6.59,255282,0
+STIM.US,D,20211004,000000,6.53,6.53,6.23,6.31,139116,0
+STIM.US,D,20211005,000000,6.34,6.49,6.24,6.49,193731,0
+STIM.US,D,20211006,000000,6.49,6.5473,6.3,6.37,258115,0
+STIM.US,D,20211007,000000,6.43,6.63,6.37,6.59,516183,0
+STIM.US,D,20211008,000000,6.53,6.67,6.38,6.41,115380,0
+STIM.US,D,20211011,000000,6.53,6.53,6.21,6.27,223229,0
+STIM.US,D,20211012,000000,6.27,6.44,6.27,6.4,165216,0
+STIM.US,D,20211013,000000,4.68,5.565,4.66,4.83,3503719,0
+STIM.US,D,20211014,000000,4.84,5.1,4.62,4.94,1292124,0
+STIM.US,D,20211015,000000,4.97,5.01,4.7903,4.86,566237,0
+STIM.US,D,20211018,000000,4.9,5.1,4.88,5.04,474411,0
+STIM.US,D,20211019,000000,4.98,5.23,4.9755,5.23,357776,0
+STIM.US,D,20211020,000000,5.25,5.669,5.25,5.58,336759,0
+STIM.US,D,20211021,000000,5.69,5.69,5.39,5.46,294951,0
+STIM.US,D,20211022,000000,5.45,5.47,5.3,5.32,143487,0
+STIM.US,D,20211025,000000,5.33,5.47,5.16,5.25,281313,0
+STIM.US,D,20211026,000000,5.26,5.48,5.08,5.13,166757,0
+STIM.US,D,20211027,000000,5.12,5.3,4.97,5.14,137572,0
+STIM.US,D,20211028,000000,5.13,5.48,5.1,5.23,128859,0
+STIM.US,D,20211029,000000,5.21,5.29,5.11,5.2,118664,0
+STIM.US,D,20211101,000000,5.19,5.43,5.12,5.39,309545,0
+STIM.US,D,20211102,000000,5.41,5.445,5.23,5.35,114317,0
+STIM.US,D,20211103,000000,5.36,5.5327,5.26,5.49,333782,0
+STIM.US,D,20211104,000000,5.54,5.69,5.37,5.42,118904,0
+STIM.US,D,20211105,000000,5.47,5.51,5.28,5.38,169338,0
+STIM.US,D,20211108,000000,5.44,5.64,5.38,5.6,248249,0
+STIM.US,D,20211109,000000,5.11,5.91,5,5.53,291334,0
+STIM.US,D,20211110,000000,5.53,5.81,5.12,5.57,550076,0
+STIM.US,D,20211111,000000,5.55,5.56,5.14,5.35,382026,0
+STIM.US,D,20211112,000000,5.3,5.57,5.08,5.13,283688,0
+STIM.US,D,20211115,000000,5.19,5.38,4.58,4.61,247447,0
+STIM.US,D,20211116,000000,4.62,4.71,4.465,4.66,361983,0
+STIM.US,D,20211117,000000,4.61,4.68,4.31,4.34,187181,0
+STIM.US,D,20211118,000000,4.38,4.429,4.08,4.12,195295,0
+STIM.US,D,20211119,000000,4.21,4.28,3.99,4,170816,0
+STIM.US,D,20211122,000000,4.02,4.21,3.94,4.11,259908,0
+STIM.US,D,20211123,000000,4.17,4.25,4.08,4.22,295945,0
+STIM.US,D,20211124,000000,4.22,4.35,4.15,4.31,105018,0
+STIM.US,D,20211126,000000,4.24,4.35,4.07,4.12,107201,0
+STIM.US,D,20211129,000000,4.16,4.2,3.92,4,206484,0
+STIM.US,D,20211130,000000,3.93,4,3.75,3.87,203251,0
+STIM.US,D,20211201,000000,3.97,4.13,3.84,3.9,205937,0
+STIM.US,D,20211202,000000,3.93,4.17,3.93,4.15,192903,0
+STIM.US,D,20211203,000000,4.19,4.2,3.85,3.95,215074,0
+STIM.US,D,20211206,000000,4.01,4.16,3.8,4.09,200891,0
+STIM.US,D,20211207,000000,4.19,4.44,4.16,4.33,121987,0
+STIM.US,D,20211208,000000,4.38,4.71,4.32,4.56,153170,0
+STIM.US,D,20211209,000000,4.5,4.62,4.34,4.45,129217,0
+STIM.US,D,20211210,000000,4.51,4.53,4.24,4.44,223494,0
+STIM.US,D,20211213,000000,4.46,4.75,3.9001,4.24,576197,0
+STIM.US,D,20211214,000000,4.17,4.1902,3.99,4.05,176655,0
+STIM.US,D,20211215,000000,4.05,4.23,3.895,4.21,196064,0
+STIM.US,D,20211216,000000,4.415,4.415,4.04,4.08,108342,0
+STIM.US,D,20211217,000000,4.06,4.42,3.97,4.33,237439,0
+STIM.US,D,20211220,000000,4.26,4.35,4.11,4.21,127571,0
+STIM.US,D,20211221,000000,4.34,4.57,4.225,4.44,124967,0
+STIM.US,D,20211222,000000,4.44,4.57,4.37,4.48,138839,0
+STIM.US,D,20211223,000000,4.5,4.7,4.36,4.6,107270,0
+STIM.US,D,20211227,000000,4.59,4.67,4.5,4.54,131183,0
+STIM.US,D,20211228,000000,4.54,4.72,4.28,4.3,68363,0
+STIM.US,D,20211229,000000,4.29,4.39,4.05,4.16,657330,0
+STIM.US,D,20211230,000000,4.21,4.43,4.1163,4.19,323038,0
+STIM.US,D,20211231,000000,4.19,4.47,4.16,4.46,259788,0
+STIM.US,D,20220103,000000,4.6,4.64,4.33,4.52,546037,0
+STIM.US,D,20220104,000000,4.57,4.62,4.21,4.28,225427,0
+STIM.US,D,20220105,000000,4.28,4.45,4.1,4.13,244960,0
+STIM.US,D,20220106,000000,4.1,4.125,3.83,3.9,280159,0
+STIM.US,D,20220107,000000,3.96,4.01,3.64,3.76,253475,0
+STIM.US,D,20220110,000000,3.9,4.38,3.82,4.32,517216,0
+STIM.US,D,20220111,000000,4.28,4.33,4.11,4.28,315180,0
+STIM.US,D,20220112,000000,4.32,4.325,4.14,4.15,321532,0
+STIM.US,D,20220113,000000,4.11,4.12,3.975,3.99,158263,0
+STIM.US,D,20220114,000000,3.93,4.06,3.86,4.01,150578,0
+STIM.US,D,20220118,000000,3.97,3.97,3.76,3.77,127473,0
+STIM.US,D,20220119,000000,3.78,3.8156,3.62,3.71,213082,0
+STIM.US,D,20220120,000000,3.68,3.92,3.64,3.71,326235,0
+STIM.US,D,20220121,000000,3.65,3.77,3.54,3.56,399610,0
+STIM.US,D,20220124,000000,3.5,3.58,3.34,3.55,330317,0
+STIM.US,D,20220125,000000,3.48,3.51,3.375,3.45,192889,0
+STIM.US,D,20220126,000000,3.43,3.665,3.43,3.52,253747,0
+STIM.US,D,20220127,000000,3.55,3.62,3.32,3.4,232551,0
+STIM.US,D,20220128,000000,3.46,3.47,3.3,3.45,129838,0
+STIM.US,D,20220131,000000,3.45,3.69,3.415,3.58,139315,0
+STIM.US,D,20220201,000000,3.59,3.66,3.47,3.62,95632,0
+STIM.US,D,20220202,000000,3.63,3.635,3.48,3.49,117668,0
+STIM.US,D,20220203,000000,3.45,3.45,3.28,3.28,161104,0
+STIM.US,D,20220204,000000,3.34,3.38,3.16,3.28,169570,0
+STIM.US,D,20220207,000000,3.27,3.38,3.21,3.27,154698,0
+STIM.US,D,20220208,000000,3.24,3.27,3.11,3.15,157336,0
+STIM.US,D,20220209,000000,3.16,3.26,3.06,3.17,283258,0
+STIM.US,D,20220210,000000,3.11,3.2,3.03,3.19,239300,0
+STIM.US,D,20220211,000000,3.2,3.22,3,3.04,189473,0
+STIM.US,D,20220214,000000,3.05,3.115,2.95,3.01,164496,0
+STIM.US,D,20220215,000000,3.07,3.23,3.07,3.19,59041,0
+STIM.US,D,20220216,000000,3.19,3.24,3.11,3.2,81469,0
+STIM.US,D,20220217,000000,3.15,3.18,2.96,3,106050,0
+STIM.US,D,20220218,000000,2.96,3.03,2.84,2.89,120729,0
+STIM.US,D,20220222,000000,2.93,3,2.84,2.91,183706,0
+STIM.US,D,20220223,000000,2.94,3.14,2.91,2.96,150783,0
+STIM.US,D,20220224,000000,2.9,3.34,2.88,3.33,698044,0
+STIM.US,D,20220225,000000,3.26,3.3851,3.19,3.35,143271,0
+STIM.US,D,20220228,000000,3.33,3.53,3.32,3.34,174590,0
+STIM.US,D,20220301,000000,3.36,3.38,3.145,3.29,252926,0
+STIM.US,D,20220302,000000,3.27,3.36,3.16,3.32,126382,0
+STIM.US,D,20220303,000000,3.28,3.3604,3.16,3.23,94060,0
+STIM.US,D,20220304,000000,3.16,3.175,2.94,3,125856,0
+STIM.US,D,20220307,000000,3.07,3.09,2.81,2.84,181048,0
+STIM.US,D,20220308,000000,3.4,3.4,2.87,2.87,266415,0
+STIM.US,D,20220309,000000,2.82,3.09,2.82,3.07,216417,0
+STIM.US,D,20220310,000000,3.02,3.21,2.915,3.05,136605,0
+STIM.US,D,20220311,000000,3.06,3.1,2.9,2.98,112462,0
+STIM.US,D,20220314,000000,3,3.08,2.9,3.02,188734,0
+STIM.US,D,20220315,000000,3.03,3.1,2.8,2.89,251597,0
+STIM.US,D,20220316,000000,2.94,3.24,2.82,3.15,140094,0
+STIM.US,D,20220317,000000,3.17,3.6,3.16,3.57,255767,0
+STIM.US,D,20220318,000000,3.49,3.64,3.39,3.51,225279,0
+STIM.US,D,20220321,000000,3.47,3.51,3.25,3.33,106613,0
+STIM.US,D,20220322,000000,3.41,3.46,3.3,3.32,117597,0
+STIM.US,D,20220323,000000,3.29,3.36,3.06,3.14,115968,0
+STIM.US,D,20220324,000000,3.15,3.16,3.02,3.13,61247,0
+STIM.US,D,20220325,000000,3.14,3.14,2.93,3,86116,0
+STIM.US,D,20220328,000000,2.97,3.0688,2.9,3,113284,0
+STIM.US,D,20220329,000000,3.05,3.179,3,3.05,81301,0
+STIM.US,D,20220330,000000,3.06,3.24,3.05,3.06,546669,0
+STIM.US,D,20220331,000000,3.07,3.07,2.93,3.03,99877,0
+STIM.US,D,20220401,000000,3.09,3.18,3,3.12,343568,0
+STIM.US,D,20220404,000000,3.18,3.335,3.1,3.13,95204,0
+STIM.US,D,20220405,000000,3.36,3.42,3.19,3.25,295865,0
+STIM.US,D,20220406,000000,3.22,3.2907,3,3.19,130548,0
+STIM.US,D,20220407,000000,3.17,3.22,3,3.05,60235,0
+STIM.US,D,20220408,000000,3.03,3.09,2.92,3,82334,0
+STIM.US,D,20220411,000000,3.03,3.1,2.87,2.93,112467,0
+STIM.US,D,20220412,000000,2.99,3.06,2.91,2.92,158587,0
+STIM.US,D,20220413,000000,2.95,3.05,2.86,3.01,96113,0
+STIM.US,D,20220414,000000,3.02,3.06,2.95,3.01,75324,0
+STIM.US,D,20220418,000000,3,3,2.87,2.9,121070,0
+STIM.US,D,20220419,000000,2.91,3.08,2.85,2.98,243742,0
+STIM.US,D,20220420,000000,3.05,3.06,2.935,3.01,164235,0
+STIM.US,D,20220421,000000,3.04,3.04,2.91,2.91,106538,0
+STIM.US,D,20220422,000000,2.9,2.9,2.84,2.85,146807,0
+STIM.US,D,20220425,000000,2.83,2.9,2.73,2.8,221968,0
+STIM.US,D,20220426,000000,2.76,2.8,2.63,2.65,142998,0
+STIM.US,D,20220427,000000,2.67,2.75,2.63,2.66,153615,0
+STIM.US,D,20220428,000000,2.79,2.79,2.43,2.64,143018,0
+STIM.US,D,20220429,000000,2.62,2.65,2.42,2.44,128860,0
+STIM.US,D,20220502,000000,2.48,2.57,2.41,2.52,80856,0
+STIM.US,D,20220503,000000,2.52,2.635,2.4201,2.5,190311,0
+STIM.US,D,20220504,000000,2.48,2.57,2.4,2.55,211850,0
+STIM.US,D,20220505,000000,2.51,2.62,2.4,2.44,86397,0
+STIM.US,D,20220506,000000,2.44,2.46,2.4,2.42,144623,0
+STIM.US,D,20220509,000000,2.44,2.4429,2.26,2.27,178467,0
+STIM.US,D,20220510,000000,2.36,2.525,1.98,2.36,6053034,0
+STIM.US,D,20220511,000000,2.16,2.23,2.0501,2.09,346546,0
+STIM.US,D,20220512,000000,2.22,2.35,2.1024,2.26,315009,0
+STIM.US,D,20220513,000000,2.28,2.61,2.2001,2.57,487389,0
+STIM.US,D,20220516,000000,2.54,2.63,2.48,2.52,166692,0
+STIM.US,D,20220517,000000,2.56,2.62,2.37,2.54,115108,0
+STIM.US,D,20220518,000000,2.47,2.49,2.265,2.36,179629,0
+STIM.US,D,20220519,000000,2.36,2.57,2.275,2.5,90933,0
+STIM.US,D,20220520,000000,2.51,2.55,2.3,2.4,101514,0
+STIM.US,D,20220523,000000,2.48,2.54,2.35,2.47,96406,0
+STIM.US,D,20220524,000000,2.43,2.43,2.29,2.36,42153,0
+STIM.US,D,20220525,000000,2.33,2.49,2.2701,2.41,88971,0
+STIM.US,D,20220526,000000,2.4,2.6,2.38,2.57,58796,0
+STIM.US,D,20220527,000000,2.57,2.89,2.52,2.87,123103,0
+STIM.US,D,20220531,000000,2.87,2.87,2.65,2.68,100894,0
+STIM.US,D,20220601,000000,2.75,2.78,2.66,2.69,105821,0
+STIM.US,D,20220602,000000,2.71,2.82,2.7,2.78,75347,0
+STIM.US,D,20220603,000000,2.75,2.875,2.69,2.85,80365,0
+STIM.US,D,20220606,000000,2.87,2.97,2.66,2.92,138777,0
+STIM.US,D,20220607,000000,2.87,3.2,2.8,3.19,279971,0
+STIM.US,D,20220608,000000,3.18,3.5,3.0901,3.45,168914,0
+STIM.US,D,20220609,000000,3.49,3.71,3.33,3.63,270981,0
+STIM.US,D,20220610,000000,3.55,3.55,3.25,3.48,199430,0
+STIM.US,D,20220613,000000,3.4,3.75,3.26,3.71,282515,0
+STIM.US,D,20220614,000000,3.65,3.84,3.37,3.58,156131,0
+STIM.US,D,20220615,000000,3.6,3.69,3.5,3.55,77878,0
+STIM.US,D,20220616,000000,3.49,3.49,3.07,3.11,133756,0
+STIM.US,D,20220617,000000,3.15,3.45,3.09,3.35,192664,0
+STIM.US,D,20220621,000000,3.41,3.41,3.19,3.35,177432,0
+STIM.US,D,20220622,000000,3.26,3.74,3.26,3.52,203717,0
+STIM.US,D,20220623,000000,3.62,3.65,3.545,3.64,234560,0
+STIM.US,D,20220624,000000,3.64,3.7199,3.25,3.38,2811128,0
+STIM.US,D,20220627,000000,3.42,3.56,3.35,3.5,158734,0
+STIM.US,D,20220628,000000,3.51,3.65,3.45,3.54,84194,0
+STIM.US,D,20220629,000000,3.61,3.61,3.39,3.44,132328,0
+STIM.US,D,20220630,000000,3.32,3.3911,3.13,3.21,191457,0
+STIM.US,D,20220701,000000,3.22,3.3438,3.13,3.18,111923,0
+STIM.US,D,20220705,000000,3.17,3.355,3.08,3.33,92342,0
+STIM.US,D,20220706,000000,3.32,3.32,3.09,3.18,59783,0
+STIM.US,D,20220707,000000,3.22,3.65,3.22,3.63,118509,0
+STIM.US,D,20220708,000000,3.63,3.69,3.49,3.61,87903,0
+STIM.US,D,20220711,000000,3.63,3.63,3.43,3.45,67023,0
+STIM.US,D,20220712,000000,3.4,3.63,3.29,3.5,73450,0
+STIM.US,D,20220713,000000,3.45,3.95,3.45,3.7,167350,0
+STIM.US,D,20220714,000000,3.64,4.08,3.64,3.95,235302,0
+STIM.US,D,20220715,000000,4.09,4.09,3.87,3.9,96566,0
+STIM.US,D,20220718,000000,3.98,4.08,3.43,3.64,343733,0
+STIM.US,D,20220719,000000,4.39,4.5599,3.7901,3.81,26633232,0
+STIM.US,D,20220720,000000,3.54,3.7546,3.38,3.63,1248610,0
+STIM.US,D,20220721,000000,3.56,3.6301,3.46,3.48,349528,0
+STIM.US,D,20220722,000000,3.47,3.7,3.36,3.47,480463,0
+STIM.US,D,20220725,000000,3.52,3.59,3.35,3.56,264414,0
+STIM.US,D,20220726,000000,3.5,3.87,3.43,3.82,278299,0
+STIM.US,D,20220727,000000,3.82,4.07,3.7501,4.04,314527,0
+STIM.US,D,20220728,000000,4,4.08,3.84,4.03,201629,0
+STIM.US,D,20220729,000000,4.05,4.23,3.9201,4.17,183573,0
+STIM.US,D,20220801,000000,4.11,4.25,3.87,4.25,585618,0
+STIM.US,D,20220802,000000,4.31,4.43,4.1631,4.25,295653,0
+STIM.US,D,20220803,000000,4.34,4.37,4.2112,4.31,297682,0
+STIM.US,D,20220804,000000,4.34,4.535,4.24,4.41,277787,0
+STIM.US,D,20220805,000000,4.45,4.67,4.3701,4.66,194602,0
+STIM.US,D,20220808,000000,4.71,4.71,4.2,4.27,307470,0
+STIM.US,D,20220809,000000,4.23,4.2839,4.15,4.26,178954,0
+STIM.US,D,20220810,000000,4.38,4.485,4.3,4.4,206852,0
+STIM.US,D,20220811,000000,4.47,4.57,4.402,4.47,86771,0
+STIM.US,D,20220812,000000,4.47,4.52,4.375,4.46,120453,0
+STIM.US,D,20220815,000000,4.49,4.545,4.36,4.4,94936,0
+STIM.US,D,20220816,000000,4.37,4.45,4.28,4.31,70650,0
+STIM.US,D,20220817,000000,4.29,4.38,4.11,4.3,97439,0
+STIM.US,D,20220818,000000,4.3,4.35,4.2,4.22,84449,0
+STIM.US,D,20220819,000000,4.13,4.25,4.12,4.16,77437,0
+STIM.US,D,20220822,000000,4.07,4.21,4.06,4.1,85401,0
+STIM.US,D,20220823,000000,4.25,4.25,4.13,4.21,63555,0
+STIM.US,D,20220824,000000,4.2,4.25,4.165,4.2,62708,0
+STIM.US,D,20220825,000000,4.26,4.33,4.15,4.18,48874,0
+STIM.US,D,20220826,000000,4.2,4.25,4.12,4.15,94476,0
+STIM.US,D,20220829,000000,4.06,4.187,3.88,3.88,84745,0
+STIM.US,D,20220830,000000,3.85,4,3.61,3.7,159308,0
+STIM.US,D,20220831,000000,3.73,3.85,3.57,3.57,78744,0
+STIM.US,D,20220901,000000,3.56,3.59,3.45,3.51,79679,0
+STIM.US,D,20220902,000000,3.59,3.59,3.27,3.48,139145,0
+STIM.US,D,20220906,000000,3.33,3.42,3.25,3.33,66680,0
+STIM.US,D,20220907,000000,3.29,3.29,3.14,3.16,93321,0
+STIM.US,D,20220908,000000,3.16,3.35,3.16,3.29,48160,0
+STIM.US,D,20220909,000000,3.29,3.48,3.29,3.4,51276,0
+STIM.US,D,20220912,000000,3.4,3.45,3.29,3.29,91959,0
+STIM.US,D,20220913,000000,3.37,3.38,3.11,3.17,45622,0
+STIM.US,D,20220914,000000,3.22,3.25,3.02,3.05,79149,0
+STIM.US,D,20220915,000000,3.03,3.15,2.87,2.94,92060,0
+STIM.US,D,20220916,000000,2.95,3,2.81,2.86,51383,0
+STIM.US,D,20220919,000000,2.81,2.8721,2.78,2.84,45878,0
+STIM.US,D,20220920,000000,2.7927,2.88,2.59,2.71,284653,0
+STIM.US,D,20220921,000000,2.69,2.69,2.54,2.63,111957,0
+STIM.US,D,20220922,000000,2.63,2.66,2.54,2.65,183251,0
+STIM.US,D,20220923,000000,2.61,2.65,2.26,2.35,128765,0
+STIM.US,D,20220926,000000,2.29,2.425,2.27,2.36,112231,0
+STIM.US,D,20220927,000000,2.42,2.49,2.0702,2.38,288866,0
+STIM.US,D,20220928,000000,2.38,3,2.34,2.9,418638,0
+STIM.US,D,20220929,000000,2.84,2.97,2.69,2.91,161723,0
+STIM.US,D,20220930,000000,2.95,3.4,2.79,3.18,211813,0
+STIM.US,D,20221003,000000,3.19,3.27,3.04,3.09,262230,0
+STIM.US,D,20221004,000000,3.1,3.31,3.1,3.27,307553,0
+STIM.US,D,20221005,000000,3.15,3.4,3.14,3.33,67381,0
+STIM.US,D,20221006,000000,3.28,3.34,3.04,3.12,82217,0
+STIM.US,D,20221007,000000,3.09,3.1389,2.85,2.87,86519,0
+STIM.US,D,20221010,000000,2.92,3.02,2.8,2.88,77913,0
+STIM.US,D,20221011,000000,2.9575,2.9575,2.75,2.85,58707,0
+STIM.US,D,20221012,000000,2.91,2.91,2.76,2.81,37014,0
+STIM.US,D,20221013,000000,2.71,2.92,2.66,2.74,144502,0
+STIM.US,D,20221014,000000,2.72,2.8,2.62,2.75,139946,0
+STIM.US,D,20221017,000000,2.8,3.09,2.76,3,101925,0
+STIM.US,D,20221018,000000,3.12,3.2264,2.96,3.03,131053,0
+STIM.US,D,20221019,000000,2.96,3.03,2.875,2.88,144195,0
+STIM.US,D,20221020,000000,2.88,2.93,2.83,2.83,40418,0
+STIM.US,D,20221021,000000,2.84,3.04,2.71,3,91638,0
+STIM.US,D,20221024,000000,2.95,3.21,2.85,3.18,81638,0
+STIM.US,D,20221025,000000,3.21,3.355,3.09,3.25,153527,0
+STIM.US,D,20221026,000000,3.33,3.55,3.2815,3.41,81140,0
+STIM.US,D,20221027,000000,3.42,3.4233,3.14,3.26,81870,0
+STIM.US,D,20221028,000000,3.33,3.33,3.1,3.27,96999,0
+STIM.US,D,20221031,000000,3.34,3.38,3.09,3.33,85267,0
+STIM.US,D,20221101,000000,3.37,3.5199,3.21,3.46,69418,0
+STIM.US,D,20221102,000000,3.5,3.63,3.36,3.44,131375,0
+STIM.US,D,20221103,000000,3.37,3.56,3.32,3.48,69919,0
+STIM.US,D,20221104,000000,3.45,3.64,3.265,3.58,97891,0
+STIM.US,D,20221107,000000,3.62,3.71,3.415,3.7,310750,0
+STIM.US,D,20221108,000000,4.01,4.25,3.54,3.72,288456,0
+STIM.US,D,20221109,000000,3.67,4.1,3.64,4,132441,0
+STIM.US,D,20221110,000000,4.08,4.38,4.0412,4.3,194056,0
+STIM.US,D,20221111,000000,4.33,4.7,3.95,4.7,313652,0
+STIM.US,D,20221114,000000,4.73,4.75,4.28,4.68,108312,0
+STIM.US,D,20221115,000000,4.75,4.93,4.5361,4.9,205931,0
+STIM.US,D,20221116,000000,4.9,5.01,4.8,5,168041,0
+STIM.US,D,20221117,000000,4.99,5.8,4.95,5.7,872646,0
+STIM.US,D,20221118,000000,5.96,5.96,5.6301,5.78,274632,0
+STIM.US,D,20221121,000000,5.78,5.79,4.76,5.42,367100,0
+STIM.US,D,20221122,000000,5.43,5.5567,5.34,5.48,151754,0
+STIM.US,D,20221123,000000,5.48,5.56,5.1,5.2,276281,0
+STIM.US,D,20221125,000000,5.22,5.63,5.2076,5.49,45016,0
+STIM.US,D,20221128,000000,5.49,5.98,5.455,5.85,381049,0
+STIM.US,D,20221129,000000,5.95,6.2599,5.75,6,356699,0
+STIM.US,D,20221130,000000,6.02,6.3,5.9,6.28,214243,0
+STIM.US,D,20221201,000000,6.31,6.73,6.14,6.2,541713,0
+STIM.US,D,20221202,000000,6.06,6.4492,5.9988,6.19,193114,0
+STIM.US,D,20221205,000000,6.25,6.319,6.1001,6.2,232106,0
+STIM.US,D,20221206,000000,6.17,6.28,5.67,6.03,345553,0
+STIM.US,D,20221207,000000,6.02,6.458,5.99,6.24,281494,0
+STIM.US,D,20221208,000000,6.29,6.32,6.08,6.2,146104,0
+STIM.US,D,20221209,000000,6.23,6.6,6.145,6.41,259728,0
+STIM.US,D,20221212,000000,6.5,6.6,6.2,6.56,126043,0
+STIM.US,D,20221213,000000,6.74,6.88,6.68,6.77,177206,0
+STIM.US,D,20221214,000000,6.79,6.92,6.56,6.84,147274,0
+STIM.US,D,20221215,000000,6.83,6.83,6.55,6.63,103712,0
+STIM.US,D,20221216,000000,6.51,6.78,6.31,6.5,189300,0
+STIM.US,D,20221219,000000,6.6,6.7,6.07,6.12,361728,0
+STIM.US,D,20221220,000000,6.05,6.35,5.805,6.25,538593,0
+STIM.US,D,20221221,000000,6.27,6.355,6.02,6.26,120237,0
+STIM.US,D,20221222,000000,6.18,6.26,5.7,6.07,248873,0
+STIM.US,D,20221223,000000,6.06,6.135,5.93,5.97,111445,0
+STIM.US,D,20221227,000000,6.02,6.05,5.76,5.92,152687,0
+STIM.US,D,20221228,000000,6,6.44,5.92,6.31,199800,0
+STIM.US,D,20221229,000000,6.3,6.7,6.25,6.56,198378,0
+STIM.US,D,20221230,000000,6.46,6.9,6.3,6.87,135472,0
+STIM.US,D,20230103,000000,6.89,6.93,6.57,6.6,211227,0
+STIM.US,D,20230104,000000,6.71,6.88,6.61,6.71,182224,0
+STIM.US,D,20230105,000000,6.69,6.69,6.08,6.38,432136,0
+STIM.US,D,20230106,000000,6.39,6.69,6.24,6.61,146698,0
+STIM.US,D,20230109,000000,6.67,6.87,6.52,6.55,414129,0
+STIM.US,D,20230110,000000,6.72,6.9522,6.46,6.49,307818,0
+STIM.US,D,20230111,000000,6.57,6.68,6.0523,6.11,294119,0
+STIM.US,D,20230112,000000,6.2,6.37,5.97,6.3,249342,0
+STIM.US,D,20230113,000000,6.27,6.36,6.1201,6.27,222432,0
+STIM.US,D,20230117,000000,6.19,6.43,6.04,6.17,240886,0
+STIM.US,D,20230118,000000,6.1,6.23,5.82,5.84,342224,0
+STIM.US,D,20230119,000000,6.05,6.05,5.71,5.73,276671,0
+STIM.US,D,20230120,000000,5.73,6.03,5.71,6.03,205443,0
+STIM.US,D,20230123,000000,6.01,6.17,5.75,5.83,165699,0
+STIM.US,D,20230124,000000,5.82,5.95,5.78,5.89,67453,0
+STIM.US,D,20230125,000000,5.88,6.07,5.855,5.93,80420,0
+STIM.US,D,20230126,000000,5.97,6.089,5.72,5.83,148311,0
+STIM.US,D,20230127,000000,5.83,5.98,5.765,5.8,144819,0
+STIM.US,D,20230130,000000,5.78,5.895,5.75,5.84,51609,0
+STIM.US,D,20230131,000000,5.85,5.98,5.84,5.88,51767,0
+STIM.US,D,20230201,000000,5.92,6.21,5.865,6.18,164995,0
+STIM.US,D,20230202,000000,6.23,6.43,6.23,6.39,209694,0
+STIM.US,D,20230203,000000,6.38,6.63,6.33,6.43,247811,0
+STIM.US,D,20230206,000000,6.43,6.43,6.09,6.1,116983,0
+STIM.US,D,20230207,000000,6.09,6.1,5.93,6.06,320500,0
+STIM.US,D,20230208,000000,6,6.09,5.86,5.9,138266,0
+STIM.US,D,20230209,000000,5.92,6.11,5.61,5.62,113126,0
+STIM.US,D,20230210,000000,5.61,5.66,5.45,5.46,125026,0
+STIM.US,D,20230213,000000,5.57,5.57,5.345,5.5,187786,0
+STIM.US,D,20230214,000000,5.57,6.0363,5.41,5.86,275863,0
+STIM.US,D,20230215,000000,5.95,6.01,5.81,5.93,173068,0
+STIM.US,D,20230216,000000,5.9,6.05,5.675,5.9,183899,0
+STIM.US,D,20230217,000000,5.81,5.92,5.72,5.86,329824,0
+STIM.US,D,20230221,000000,5.82,5.93,5.58,5.73,214709,0
+STIM.US,D,20230222,000000,5.785,5.815,5.55,5.59,101074,0
+STIM.US,D,20230223,000000,5.63,6.15,5,5.03,382694,0
+STIM.US,D,20230224,000000,4.99,5.31,4.84,5.25,280778,0
+STIM.US,D,20230227,000000,5.35,5.48,5.2121,5.43,308905,0
+STIM.US,D,20230228,000000,5.41,5.76,5.41,5.69,161150,0
+STIM.US,D,20230301,000000,5.76,5.81,5.3985,5.51,148027,0
+STIM.US,D,20230302,000000,5.45,5.52,5.22,5.22,101049,0
+STIM.US,D,20230303,000000,5.52,5.62,5.1,5.27,423480,0
+STIM.US,D,20230306,000000,5.27,5.4199,5.08,5.21,119965,0
+STIM.US,D,20230307,000000,4.76,4.76,4.12,4.21,704120,0
+STIM.US,D,20230308,000000,4.18,4.25,3.62,3.75,1029462,0
+STIM.US,D,20230309,000000,3.77,3.97,3.43,3.51,788544,0
+STIM.US,D,20230310,000000,3.5,3.58,2.95,3.17,1060032,0
+STIM.US,D,20230313,000000,3.21,3.28,2.92,2.92,425174,0
+STIM.US,D,20230314,000000,2.96,3.1,2.9,3.04,379932,0
+STIM.US,D,20230315,000000,2.94,3.11,2.921,3.06,168991,0
+STIM.US,D,20230316,000000,3.1,3.21,2.865,2.96,808260,0
+STIM.US,D,20230317,000000,2.93,3.06,2.82,2.83,191963,0
+STIM.US,D,20230320,000000,2.83,2.9,2.71,2.88,277521,0
+STIM.US,D,20230321,000000,3.03,3.19,2.97,3.16,95731,0
+STIM.US,D,20230322,000000,3.2,3.32,2.92,2.92,143745,0
+STIM.US,D,20230323,000000,2.97,3.18,2.85,2.93,272969,0
+STIM.US,D,20230324,000000,2.95,3.01,2.65,2.81,215682,0
+STIM.US,D,20230327,000000,2.87,2.99,2.8695,2.93,102578,0
+STIM.US,D,20230328,000000,2.94,2.99,2.85,2.86,86281,0
+STIM.US,D,20230329,000000,2.92,3.01,2.855,2.92,87275,0
+STIM.US,D,20230330,000000,2.95,3.02,2.87,2.91,67472,0
+STIM.US,D,20230331,000000,2.93,2.94,2.75,2.91,147001,0
+STIM.US,D,20230403,000000,2.92,2.92,2.57,2.63,250216,0
+STIM.US,D,20230404,000000,2.67,2.76,2.63,2.69,122298,0
+STIM.US,D,20230405,000000,2.7,2.72,2.53,2.56,118118,0
+STIM.US,D,20230406,000000,2.57,2.57,2.2301,2.32,972650,0
+STIM.US,D,20230410,000000,2.31,2.49,2.26,2.44,219690,0
+STIM.US,D,20230411,000000,2.44,2.61,2.44,2.47,155179,0
+STIM.US,D,20230412,000000,2.49,2.53,2.31,2.36,144636,0
+STIM.US,D,20230413,000000,2.37,2.42,2.27,2.31,143193,0
+STIM.US,D,20230414,000000,2.3,2.35,2.18,2.22,104567,0
+STIM.US,D,20230417,000000,2.2,2.23,2.15,2.17,81073,0
+STIM.US,D,20230418,000000,2.16,2.1718,2.01,2.07,104424,0
+STIM.US,D,20230419,000000,2.06,2.19,2.06,2.18,126484,0
+STIM.US,D,20230420,000000,2.15,2.21,2.13,2.16,105047,0
+STIM.US,D,20230421,000000,2.17,2.24,2.1501,2.2,94858,0
+STIM.US,D,20230424,000000,2.2,2.24,2.12,2.22,154026,0
+STIM.US,D,20230425,000000,2.2,2.26,2.2,2.23,95616,0
+STIM.US,D,20230426,000000,2.24,2.295,2.2105,2.23,116418,0
+STIM.US,D,20230427,000000,2.24,2.3,2.1838,2.26,251091,0
+STIM.US,D,20230428,000000,2.28,2.33,2.19,2.29,518949,0
+STIM.US,D,20230501,000000,2.27,2.37,2.25,2.3,99562,0
+STIM.US,D,20230502,000000,2.3,2.33,2.16,2.25,131405,0
+STIM.US,D,20230503,000000,2.26,2.31,2.21,2.25,42731,0
+STIM.US,D,20230504,000000,2.2,2.309,2.17,2.25,94484,0
+STIM.US,D,20230505,000000,2.26,2.32,2.2,2.27,67987,0
+STIM.US,D,20230508,000000,2.3,2.3756,2.16,2.2,190600,0
+STIM.US,D,20230509,000000,2.49,3.18,2.46,2.8,1387618,0
+STIM.US,D,20230510,000000,2.84,3.14,2.8,2.81,325498,0
+STIM.US,D,20230511,000000,2.85,2.85,2.641,2.745,103404,0
+STIM.US,D,20230512,000000,2.75,2.87,2.6,2.78,120172,0
+STIM.US,D,20230515,000000,2.78,2.83,2.6,2.82,64826,0
+STIM.US,D,20230516,000000,2.82,2.83,2.68,2.7,41574,0
+STIM.US,D,20230517,000000,2.72,2.97,2.64,2.76,171460,0
+STIM.US,D,20230518,000000,2.75,2.76,2.5,2.57,121817,0
+STIM.US,D,20230519,000000,2.58,2.74,2.5301,2.71,128487,0
+STIM.US,D,20230522,000000,2.72,2.8,2.57,2.74,129437,0
+STIM.US,D,20230523,000000,2.71,2.84,2.53,2.71,69230,0
+STIM.US,D,20230524,000000,2.69,2.78,2.6,2.78,99786,0
+STIM.US,D,20230525,000000,2.74,2.77,2.57,2.75,101001,0
+STIM.US,D,20230526,000000,2.8,3.09,2.76,2.92,203149,0
+STIM.US,D,20230530,000000,2.97,3.0328,2.59,2.77,90362,0
+STIM.US,D,20230531,000000,2.77,2.83,2.62,2.73,77829,0
+STIM.US,D,20230601,000000,2.74,2.83,2.6701,2.77,34544,0
+STIM.US,D,20230602,000000,2.85,2.85,2.62,2.71,55198,0
+STIM.US,D,20230605,000000,2.73,2.73,2.51,2.57,70964,0
+STIM.US,D,20230606,000000,2.53,2.6061,2.37,2.56,91929,0
+STIM.US,D,20230607,000000,2.55,2.62,2.46,2.46,85720,0
+STIM.US,D,20230608,000000,2.4741,2.51,2.29,2.42,113095,0
+STIM.US,D,20230609,000000,2.43,2.49,2.37,2.37,109983,0
+STIM.US,D,20230612,000000,2.4,2.54,2.3,2.39,156401,0
+STIM.US,D,20230613,000000,2.33,2.45,2.33,2.37,170388,0
+STIM.US,D,20230614,000000,2.4,2.51,2.36,2.38,219802,0
+STIM.US,D,20230615,000000,2.41,2.43,2.34,2.34,66935,0
+STIM.US,D,20230616,000000,2.375,2.4,2.2,2.2,124656,0
+STIM.US,D,20230620,000000,2.19,2.31,2.08,2.13,467640,0
+STIM.US,D,20230621,000000,2.13,2.21,2.02,2.17,142583,0
+STIM.US,D,20230622,000000,2.18,2.2503,2.11,2.15,115623,0
+STIM.US,D,20230623,000000,2.11,2.1834,2.01,2.09,104987,0
+STIM.US,D,20230626,000000,2.06,2.3,2.05,2.145,66278,0
+STIM.US,D,20230627,000000,2.13,2.1607,2.06,2.08,187854,0
+STIM.US,D,20230628,000000,2.08,2.18,2.08,2.15,35194,0
+STIM.US,D,20230629,000000,2.1601,2.24,2.1,2.16,59763,0
+STIM.US,D,20230630,000000,2.16,2.22,2.105,2.15,116779,0
+STIM.US,D,20230703,000000,2.15,2.22,2.15,2.22,38483,0
+STIM.US,D,20230705,000000,2.24,2.27,2.13,2.21,71506,0
+STIM.US,D,20230706,000000,2.19,2.23,2.12,2.15,86401,0
+STIM.US,D,20230707,000000,2.24,2.24,2.05,2.07,134080,0
+STIM.US,D,20230710,000000,2.15,2.2937,2.12,2.17,63570,0
+STIM.US,D,20230711,000000,2.18,2.205,2.1,2.16,68484,0
+STIM.US,D,20230712,000000,2.18,2.19,2,2.09,275106,0
+STIM.US,D,20230713,000000,2.08,2.17,2.075,2.16,78101,0
+STIM.US,D,20230714,000000,2.18,2.18,2.03,2.04,171163,0
+STIM.US,D,20230717,000000,2.09,2.12,2.01,2.04,241589,0
+STIM.US,D,20230718,000000,2.08,2.179,2.02,2.09,95671,0
+STIM.US,D,20230719,000000,2.17,2.17,1.96,2,537833,0
+STIM.US,D,20230720,000000,2.05,2.12,2.02,2.06,48504,0
+STIM.US,D,20230721,000000,2.06,2.1,2.01,2.06,111920,0
+STIM.US,D,20230724,000000,2.06,2.1,1.9,1.92,174294,0
+STIM.US,D,20230725,000000,2.02,2.02,1.98,1.98,107900,0
+STIM.US,D,20230726,000000,1.99,2,1.92,2,70679,0
+STIM.US,D,20230727,000000,1.99,2.04,1.9811,2.02,28500,0
+STIM.US,D,20230728,000000,2.03,2.05,1.92,1.97,102945,0
+STIM.US,D,20230731,000000,1.95,2,1.94,1.97,115132,0
+STIM.US,D,20230801,000000,1.99,2,1.92,1.96,65092,0
+STIM.US,D,20230802,000000,1.96,2.0155,1.92,1.95,93241,0
+STIM.US,D,20230803,000000,1.98,2.01,1.9,1.95,50005,0
+STIM.US,D,20230804,000000,1.94,1.9599,1.87,1.92,87747,0
+STIM.US,D,20230807,000000,1.9,1.919,1.8,1.9,198497,0
+STIM.US,D,20230808,000000,2.13,2.16,1.75,1.89,485439,0
+STIM.US,D,20230809,000000,1.91,2,1.78,1.83,289779,0
+STIM.US,D,20230810,000000,1.88,1.9,1.71,1.84,149957,0
+STIM.US,D,20230811,000000,1.82,1.82,1.7,1.76,184707,0
+STIM.US,D,20230814,000000,1.8,1.84,1.62,1.735,517158,0
+STIM.US,D,20230815,000000,1.71,1.8384,1.66,1.8,80583,0
+STIM.US,D,20230816,000000,1.82,1.89,1.76,1.78,46091,0
+STIM.US,D,20230817,000000,1.77,1.77,1.68,1.74,75440,0
+STIM.US,D,20230818,000000,1.73,1.73,1.66,1.68,39606,0
+STIM.US,D,20230821,000000,1.67,1.686,1.615,1.64,296270,0
+STIM.US,D,20230822,000000,1.63,1.6499,1.5611,1.63,254409,0
+STIM.US,D,20230823,000000,1.62,1.64,1.598,1.6,59832,0
+STIM.US,D,20230824,000000,1.6,1.63,1.56,1.63,174946,0
+STIM.US,D,20230825,000000,1.6581,1.67,1.595,1.61,52414,0
+STIM.US,D,20230828,000000,1.61,1.69,1.58,1.62,88408,0
+STIM.US,D,20230829,000000,1.62,1.715,1.56,1.64,91959,0
+STIM.US,D,20230830,000000,1.65,1.67,1.63,1.63,69186,0
+STIM.US,D,20230831,000000,1.6,1.67,1.58,1.64,86458,0
+STIM.US,D,20230901,000000,1.7347,1.7347,1.6007,1.63,36365,0
+STIM.US,D,20230905,000000,1.61,1.665,1.5893,1.64,77244,0
+STIM.US,D,20230906,000000,1.66,1.66,1.57,1.6,29861,0
+STIM.US,D,20230907,000000,1.61,1.61,1.45,1.53,198162,0
+STIM.US,D,20230908,000000,1.51,1.58,1.46,1.485,88990,0
+STIM.US,D,20230911,000000,1.48,1.54,1.46,1.52,115165,0
+STIM.US,D,20230912,000000,1.52,1.52,1.46,1.48,326725,0
+STIM.US,D,20230913,000000,1.48,1.48,1.4501,1.46,207534,0
+STIM.US,D,20230914,000000,1.47,1.4701,1.41,1.45,123870,0
+STIM.US,D,20230915,000000,1.42,1.46,1.4,1.43,119784,0
+STIM.US,D,20230918,000000,1.42,1.42,1.36,1.39,309245,0
+STIM.US,D,20230919,000000,1.39,1.44,1.3172,1.35,208849,0
+STIM.US,D,20230920,000000,1.36,1.42,1.32,1.36,92881,0
+STIM.US,D,20230921,000000,1.33,1.37,1.3,1.33,112024,0
+STIM.US,D,20230922,000000,1.31,1.34,1.25,1.31,55910,0
+STIM.US,D,20230925,000000,1.3001,1.35,1.295,1.33,34765,0
+STIM.US,D,20230926,000000,1.28,1.35,1.2753,1.29,112214,0
+STIM.US,D,20230927,000000,1.31,1.3799,1.3,1.34,69801,0
+STIM.US,D,20230928,000000,1.31,1.38,1.31,1.35,22582,0
+STIM.US,D,20230929,000000,1.4,1.4,1.31,1.35,37027,0
+STIM.US,D,20231002,000000,1.36,1.36,1.26,1.31,101324,0
+STIM.US,D,20231003,000000,1.31,1.32,1.21,1.22,134151,0
+STIM.US,D,20231004,000000,1.24,1.24,1.1,1.17,286978,0
+STIM.US,D,20231005,000000,1.17,1.2288,1.1,1.14,61684,0
+STIM.US,D,20231006,000000,1.12,1.17,1.11,1.16,110735,0
+STIM.US,D,20231009,000000,1.13,1.15,1.11,1.15,136898,0
+STIM.US,D,20231010,000000,1.22,1.22,1.16,1.2,38486,0
+STIM.US,D,20231011,000000,1.21,1.235,1.16,1.2,31034,0
+STIM.US,D,20231012,000000,1.18,1.218,1.13,1.17,59692,0
+STIM.US,D,20231013,000000,1.17,1.17,1.1,1.12,51262,0
+STIM.US,D,20231016,000000,1.11,1.16,1.11,1.12,76047,0
+STIM.US,D,20231017,000000,1.12,1.2,1.09,1.15,49579,0
+STIM.US,D,20231018,000000,1.16,1.17,1.1,1.13,38880,0
+STIM.US,D,20231019,000000,1.12,1.13,1.06,1.1,94332,0
+STIM.US,D,20231020,000000,1.1,1.11,1.06,1.09,32649,0
+STIM.US,D,20231023,000000,1.09,1.3,1.04,1.06,42713,0
+STIM.US,D,20231024,000000,1.06,1.13,1.055,1.08,22081,0
+STIM.US,D,20231025,000000,1.07,1.1,1.05,1.1,14247,0
+STIM.US,D,20231026,000000,1.08,1.1199,1.04,1.05,13581,0
+STIM.US,D,20231027,000000,1.06,1.12,1.03,1.05,33211,0
+STIM.US,D,20231030,000000,1.05,1.11,1.03,1.08,21839,0
+STIM.US,D,20231031,000000,1.07,1.1899,1.05,1.15,86582,0
+STIM.US,D,20231101,000000,1.18,1.2,1.11,1.15,20471,0
+STIM.US,D,20231102,000000,1.17,1.17,1.1,1.16,30095,0
+STIM.US,D,20231103,000000,1.17,1.4,1.1,1.4,77965,0
+STIM.US,D,20231106,000000,1.39,1.52,1.235,1.295,67354,0
+STIM.US,D,20231107,000000,1.3,1.42,1.295,1.4,58604,0
+STIM.US,D,20231108,000000,1.41,1.51,1.36,1.46,67115,0
+STIM.US,D,20231109,000000,1.46,1.46,1.26,1.295,74291,0
+STIM.US,D,20231110,000000,1.3,1.3311,1.24,1.27,29502,0
+STIM.US,D,20231113,000000,1.29,1.33,1.24,1.25,22748,0
+STIM.US,D,20231114,000000,1.26,1.4014,1.26,1.37,46326,0
+STIM.US,D,20231115,000000,1.4,1.417,1.35,1.36,13602,0
+STIM.US,D,20231116,000000,1.39,1.39,1.35,1.36,12762,0
+STIM.US,D,20231117,000000,1.34,1.35,1.3,1.35,23920,0
+STIM.US,D,20231120,000000,1.33,1.355,1.33,1.35,8736,0
+STIM.US,D,20231121,000000,1.36,1.36,1.3,1.32,22843,0
+STIM.US,D,20231122,000000,1.32,1.3417,1.31,1.34,53358,0
+STIM.US,D,20231124,000000,1.39,1.45,1.33,1.45,14489,0
+STIM.US,D,20231127,000000,1.41,1.47,1.4,1.42,26046,0
+STIM.US,D,20231128,000000,1.4,1.4399,1.38,1.38,85431,0
+STIM.US,D,20231129,000000,1.37,1.6,1.36,1.5,119509,0
+STIM.US,D,20231130,000000,1.55,1.91,1.5,1.87,108027,0
+STIM.US,D,20231201,000000,1.87,2.033,1.82,2.03,183878,0
+STIM.US,D,20231204,000000,2.07,2.25,2,2.21,452734,0
+STIM.US,D,20231205,000000,2.25,2.25,1.91,1.95,168296,0
+STIM.US,D,20231206,000000,1.95,1.99,1.87,1.89,46924,0
+STIM.US,D,20231207,000000,1.87,1.935,1.77,1.8,54925,0
+STIM.US,D,20231208,000000,1.78,1.88,1.78,1.83,72435,0
+STIM.US,D,20231211,000000,1.85,1.972,1.8215,1.92,93975,0
+STIM.US,D,20231212,000000,1.92,2.05,1.88,2,182347,0
+STIM.US,D,20231213,000000,1.97,2.15,1.93,2.09,402047,0
+STIM.US,D,20231214,000000,2.1,2.25,2.08,2.12,693984,0
+STIM.US,D,20231215,000000,2.2,2.2192,2.12,2.15,626322,0
+STIM.US,D,20231218,000000,2.22,2.26,2.01,2.18,370411,0
+STIM.US,D,20231219,000000,2.18,2.5,2.11,2.455,452489,0
+STIM.US,D,20231220,000000,2.44,2.94,2.35,2.65,649682,0
+STIM.US,D,20231221,000000,2.73,2.73,2.46,2.52,223590,0
+STIM.US,D,20231222,000000,2.55,2.805,2.55,2.68,210302,0
+STIM.US,D,20231226,000000,2.86,2.86,2.64,2.73,169297,0
+STIM.US,D,20231227,000000,2.7,3,2.68,2.72,365732,0
+STIM.US,D,20231228,000000,2.69,2.88,2.66,2.82,215524,0
+STIM.US,D,20231229,000000,2.81,2.94,2.72,2.9,150502,0
+STIM.US,D,20240102,000000,2.7,2.8699,2.65,2.75,158386,0
+STIM.US,D,20240103,000000,2.75,2.82,2.61,2.68,369391,0
+STIM.US,D,20240104,000000,2.65,2.76,2.41,2.71,119943,0
+STIM.US,D,20240105,000000,2.66,3.25,2.65,2.99,412384,0
+STIM.US,D,20240108,000000,2.96,3.13,2.75,2.8,441785,0
+STIM.US,D,20240109,000000,2.75,2.92,2.58,2.86,191866,0
+STIM.US,D,20240110,000000,2.79,3.7,2.79,3.44,454747,0
+STIM.US,D,20240111,000000,3.46,3.46,3.02,3.17,231769,0
+STIM.US,D,20240112,000000,3.13,3.36,2.95,3.04,159540,0
+STIM.US,D,20240116,000000,3.01,3.09,2.84,3,251895,0
+STIM.US,D,20240117,000000,2.96,3.1823,2.86,3,145580,0
+STIM.US,D,20240118,000000,3.03,3.21,2.99,3.2,163785,0
+STIM.US,D,20240119,000000,3.21,3.37,3.1,3.32,163818,0
+STIM.US,D,20240122,000000,3.35,3.64,3.24,3.49,162458,0
+STIM.US,D,20240123,000000,3.54,3.54,3.31,3.35,137687,0
+STIM.US,D,20240124,000000,3.42,3.7899,3.41,3.45,221019,0
+STIM.US,D,20240125,000000,3.53,3.62,3.45,3.52,159850,0
+STIM.US,D,20240126,000000,3.5,3.525,3.34,3.35,136355,0
+STIM.US,D,20240129,000000,3.34,3.419,3.2501,3.35,71482,0
+STIM.US,D,20240130,000000,3.3,3.5,3.21,3.5,102996,0
+STIM.US,D,20240131,000000,3.51,3.635,3.3,3.4,215500,0
+STIM.US,D,20240201,000000,3.38,3.46,3.065,3.35,177840,0
+STIM.US,D,20240202,000000,3.26,3.39,3.25,3.38,82095,0
+STIM.US,D,20240205,000000,3.31,3.36,3.24,3.3,54450,0
+STIM.US,D,20240206,000000,3.31,3.52,3.21,3.52,85702,0
+STIM.US,D,20240207,000000,3.5,3.69,3.4701,3.54,137454,0
+STIM.US,D,20240208,000000,3.55,3.6991,3.54,3.59,91461,0
+STIM.US,D,20240209,000000,3.59,3.6975,3.44,3.6,142050,0
+STIM.US,D,20240212,000000,3.61,3.9199,3.605,3.72,194104,0
+STIM.US,D,20240213,000000,3.61,3.68,3.21,3.3,135541,0
+STIM.US,D,20240214,000000,3.43,3.54,3.26,3.48,88330,0
+STIM.US,D,20240215,000000,3.51,3.51,3.01,3.155,287205,0
+STIM.US,D,20240216,000000,3.13,3.19,2.92,3.1,211032,0
+STIM.US,D,20240220,000000,3.14,3.14,2.82,3.03,116393,0
+STIM.US,D,20240221,000000,3.02,3.3399,3.02,3.195,189460,0
+STIM.US,D,20240222,000000,3.22,3.32,3.0766,3.28,75325,0
+STIM.US,D,20240223,000000,3.3,3.34,3.09,3.29,96776,0
+STIM.US,D,20240226,000000,3.3,3.39,3.145,3.29,148181,0
+STIM.US,D,20240227,000000,3.35,3.44,3.21,3.25,71698,0
+STIM.US,D,20240228,000000,3.25,3.3106,2.95,2.97,380699,0
+STIM.US,D,20240229,000000,3.03,3.21,2.77,3,382168,0
+STIM.US,D,20240301,000000,3,3.1183,2.78,3.01,162647,0
+STIM.US,D,20240304,000000,3.01,3.1,2.79,2.79,102199,0
+STIM.US,D,20240305,000000,3,3.29,2.9,3.22,343874,0
+STIM.US,D,20240306,000000,3.34,4.16,3.2743,4.02,560270,0
+STIM.US,D,20240307,000000,4.02,4.2,3.8335,3.97,401547,0
+STIM.US,D,20240308,000000,4.01,4.1783,3.84,4.12,248391,0
+STIM.US,D,20240311,000000,4.15,4.44,4.14,4.23,355218,0
+STIM.US,D,20240312,000000,4.21,4.37,4,4.31,188061,0
+STIM.US,D,20240313,000000,4.28,4.43,4.19,4.22,104425,0
+STIM.US,D,20240314,000000,4.15,4.23,3.88,3.96,95078,0
+STIM.US,D,20240315,000000,3.9,4.075,3.8901,3.9,73580,0
+STIM.US,D,20240318,000000,3.94,3.99,3.76,3.79,86216,0
+STIM.US,D,20240319,000000,3.77,4.27,3.69,4.27,114759,0
+STIM.US,D,20240320,000000,4.26,4.44,4.21,4.3,113606,0
+STIM.US,D,20240321,000000,4.38,4.44,4.19,4.29,158649,0
+STIM.US,D,20240322,000000,4.29,4.3658,3.99,4.23,100125,0
+STIM.US,D,20240325,000000,4.8,4.99,4.44,4.71,958343,0
+STIM.US,D,20240326,000000,4.75,4.8,4.58,4.76,160030,0
+STIM.US,D,20240327,000000,4.79,4.91,4.54,4.8,140665,0
+STIM.US,D,20240328,000000,4.8,4.91,4.64,4.76,64294,0
+STIM.US,D,20240401,000000,4.81,5.0699,4.69,4.81,183881,0
+STIM.US,D,20240402,000000,4.86,4.86,4.52,4.54,79478,0
+STIM.US,D,20240403,000000,4.46,4.68,4.2022,4.24,122424,0
+STIM.US,D,20240404,000000,4.29,4.3,3.96,4.07,220552,0
+STIM.US,D,20240405,000000,4.03,4.2,3.9,4.08,300418,0
+STIM.US,D,20240408,000000,4.08,4.33,4.01,4.15,240368,0
+STIM.US,D,20240409,000000,4.21,4.565,4.17,4.43,291670,0
+STIM.US,D,20240410,000000,4.28,4.463,4.17,4.33,96343,0
+STIM.US,D,20240411,000000,4.34,4.405,4.22,4.32,194292,0
+STIM.US,D,20240412,000000,4.3,4.36,4.04,4.32,221313,0
+STIM.US,D,20240415,000000,4.36,4.39,3.98,4.16,103802,0
+STIM.US,D,20240416,000000,4.14,4.183,4,4.04,25433,0
+STIM.US,D,20240417,000000,4.05,4.07,3.92,3.96,23740,0
+STIM.US,D,20240418,000000,3.97,3.97,3.74,3.83,85250,0
+STIM.US,D,20240419,000000,3.78,4.04,3.76,3.8,46649,0
+STIM.US,D,20240422,000000,3.86,3.86,3.69,3.73,54385,0
+STIM.US,D,20240423,000000,4.13,4.17,3.77,3.86,41466,0
+STIM.US,D,20240424,000000,3.82,3.9,3.69,3.75,21118,0
+STIM.US,D,20240425,000000,3.69,3.69,3.45,3.52,53002,0
+STIM.US,D,20240426,000000,3.52,3.55,3.345,3.49,44573,0
+STIM.US,D,20240429,000000,3.48,3.57,3.4388,3.535,34809,0
+STIM.US,D,20240430,000000,3.49,3.5362,3.25,3.37,62226,0
+STIM.US,D,20240501,000000,3.38,3.69,3.38,3.555,52340,0
+STIM.US,D,20240502,000000,3.55,3.55,3.42,3.5,30336,0
+STIM.US,D,20240503,000000,3.59,3.86,3.5,3.81,41783,0
+STIM.US,D,20240506,000000,3.8,3.86,3.5,3.75,146170,0
+STIM.US,D,20240507,000000,3.59,3.59,2.3858,2.6,995382,0
+STIM.US,D,20240508,000000,2.62,2.69,2.5,2.55,189984,0
+STIM.US,D,20240509,000000,2.57,2.65,2.42,2.49,218341,0
+STIM.US,D,20240510,000000,2.48,2.65,2.48,2.51,197466,0
+STIM.US,D,20240513,000000,2.57,2.58,2.45,2.56,121621,0
+STIM.US,D,20240514,000000,2.64,2.7299,2.39,2.39,276770,0
+STIM.US,D,20240515,000000,2.43,2.6285,2.4,2.43,257626,0
+STIM.US,D,20240516,000000,2.46,2.72,2.46,2.52,138415,0
+STIM.US,D,20240517,000000,2.54,2.64,2.5,2.61,207326,0
+STIM.US,D,20240520,000000,2.58,2.6468,2.511,2.53,69825,0
+STIM.US,D,20240521,000000,2.54,2.54,2.37,2.44,82873,0
+STIM.US,D,20240522,000000,2.44,2.45,2.3,2.36,83941,0
+STIM.US,D,20240523,000000,2.37,2.37,2.23,2.3,66908,0
+STIM.US,D,20240524,000000,2.26,2.295,2.12,2.18,138511,0
+STIM.US,D,20240528,000000,2.21,2.35,2.05,2.08,67425,0
+STIM.US,D,20240529,000000,2.1,2.19,2.03,2.04,95720,0
+STIM.US,D,20240530,000000,2.08,2.08,1.85,1.9,672041,0
+STIM.US,D,20240531,000000,1.91,2.19,1.9001,1.92,130596,0
+STIM.US,D,20240603,000000,1.94,2.1849,1.86,1.92,176233,0
+STIM.US,D,20240604,000000,1.92,1.9476,1.82,1.9,75595,0
+STIM.US,D,20240605,000000,1.93,2.0359,1.91,1.91,123489,0
+STIM.US,D,20240606,000000,1.93,2.1032,1.9,2.03,143063,0
+STIM.US,D,20240607,000000,2.12,2.28,2.11,2.24,167812,0
+STIM.US,D,20240610,000000,2.2,2.36,1.99,2.02,334096,0
+STIM.US,D,20240611,000000,2,2.09,1.9401,2.01,122051,0
+STIM.US,D,20240612,000000,2.01,2.13,2,2.02,133741,0
+STIM.US,D,20240613,000000,2.05,2.1,2.02,2.06,97086,0
+STIM.US,D,20240614,000000,2.06,2.0771,1.94,2.02,99255,0
+STIM.US,D,20240617,000000,2,2.02,1.87,1.91,173257,0
+STIM.US,D,20240618,000000,1.93,1.97,1.82,1.82,86589,0
+STIM.US,D,20240620,000000,1.83,1.89,1.77,1.79,78150,0
+STIM.US,D,20240621,000000,1.85,1.9199,1.8,1.83,109605,0
+STIM.US,D,20240624,000000,1.81,1.87,1.73,1.77,169899,0
+STIM.US,D,20240625,000000,1.76,1.79,1.7,1.73,148571,0
+STIM.US,D,20240626,000000,1.71,1.78,1.7,1.73,83028,0
+STIM.US,D,20240627,000000,1.72,1.84,1.72,1.82,88707,0
+STIM.US,D,20240628,000000,1.86,1.95,1.75,1.8,173546,0
+STIM.US,D,20240701,000000,1.82,1.88,1.713,1.75,354947,0
+STIM.US,D,20240702,000000,1.76,1.83,1.71,1.75,58210,0
+STIM.US,D,20240703,000000,1.77,1.8,1.75,1.78,19616,0
+STIM.US,D,20240705,000000,1.79,1.86,1.78,1.84,36063,0
+STIM.US,D,20240708,000000,1.85,1.9,1.79,1.79,78061,0
+STIM.US,D,20240709,000000,1.8,1.83,1.77,1.82,71417,0
+STIM.US,D,20240710,000000,1.95,1.97,1.81,1.85,206436,0
+STIM.US,D,20240711,000000,1.86,1.91,1.8485,1.87,109913,0
+STIM.US,D,20240712,000000,1.89,1.91,1.85,1.87,86103,0
+STIM.US,D,20240715,000000,1.87,1.89,1.8229,1.89,101975,0
+STIM.US,D,20240716,000000,1.92,2.05,1.89,2,190520,0
+STIM.US,D,20240717,000000,1.99,2.0399,1.94,2,130179,0
+STIM.US,D,20240718,000000,2.03,2.03,1.875,1.9,141123,0
+STIM.US,D,20240719,000000,1.92,1.94,1.86,1.925,106722,0
+STIM.US,D,20240722,000000,1.92,1.988,1.8746,1.91,118394,0
+STIM.US,D,20240723,000000,1.91,1.93,1.8801,1.91,160233,0
+STIM.US,D,20240724,000000,1.91,1.955,1.855,1.88,80399,0
+STIM.US,D,20240725,000000,1.88,1.97,1.83,1.89,116168,0
+STIM.US,D,20240726,000000,1.94,1.97,1.89,1.89,92583,0
+STIM.US,D,20240729,000000,1.89,1.91,1.85,1.9,135511,0
+STIM.US,D,20240730,000000,1.92,1.945,1.83,1.84,324773,0
+STIM.US,D,20240731,000000,1.85,1.91,1.85,1.87,235945,0
+STIM.US,D,20240801,000000,1.84,1.9,1.77,1.78,229428,0
+STIM.US,D,20240802,000000,1.75,1.86,1.73,1.8,122610,0
+STIM.US,D,20240805,000000,1.75,1.78,1.63,1.78,155793,0
+STIM.US,D,20240806,000000,1.77,1.81,1.74,1.8,45574,0
+STIM.US,D,20240807,000000,1.8,1.91,1.79,1.87,117742,0
+STIM.US,D,20240808,000000,1.9,1.9,1.8092,1.87,123699,0
+STIM.US,D,20240809,000000,1.89,1.89,1.78,1.78,85126,0
+STIM.US,D,20240812,000000,1.25,1.31,0.74,0.745,7368993,0
+STIM.US,D,20240813,000000,0.76,0.7699,0.664,0.7387,1513062,0
+STIM.US,D,20240814,000000,0.7464,0.85,0.7373,0.8299,901024,0
+STIM.US,D,20240815,000000,0.8374,0.999,0.8374,0.9653,1016407,0
+STIM.US,D,20240816,000000,0.999,1.21,0.98,1.12,920748,0
+STIM.US,D,20240819,000000,1.2,1.2,1,1.01,571493,0
+STIM.US,D,20240820,000000,1.06,1.06,0.96,1.02,363269,0
+STIM.US,D,20240821,000000,1,1.0093,0.97,0.9926,185792,0
+STIM.US,D,20240822,000000,1,1.05,0.96,0.9743,420830,0
+STIM.US,D,20240823,000000,0.99,0.99,0.96,0.965,240612,0
+STIM.US,D,20240826,000000,0.96,0.982,0.94,0.947,298366,0
+STIM.US,D,20240827,000000,0.95,0.9727,0.91,0.9193,253424,0
+STIM.US,D,20240828,000000,0.925,0.927126,0.85,0.8782,399300,0
+STIM.US,D,20240829,000000,0.8519,0.86,0.84,0.8499,383560,0
+STIM.US,D,20240830,000000,0.869,0.8957,0.86,0.8831,91584,0
+STIM.US,D,20240903,000000,0.899,0.9591,0.865,0.865,71096,0
+STIM.US,D,20240904,000000,0.8654,0.9,0.82,0.8224,291549,0
+STIM.US,D,20240905,000000,0.82,0.838884,0.7823,0.7831,223012,0
+STIM.US,D,20240906,000000,0.785,0.8242,0.77,0.775,77387,0
+STIM.US,D,20240909,000000,0.79,0.8234,0.78,0.78,129004,0
+STIM.US,D,20240910,000000,0.77,0.8246,0.77,0.78,58979,0
+STIM.US,D,20240911,000000,0.77,0.81,0.7422,0.7422,83397,0
+STIM.US,D,20240912,000000,0.7297,0.7599,0.7297,0.74,213191,0
+STIM.US,D,20240913,000000,0.75,0.7526,0.73,0.731,557162,0
+STIM.US,D,20240916,000000,0.75,0.8189,0.745,0.78,797535,0
+STIM.US,D,20240917,000000,0.7817,0.9686,0.7817,0.9519,483590,0
+STIM.US,D,20240918,000000,1,1.03,0.934,0.9448,332462,0
+STIM.US,D,20240919,000000,0.97,1.01,0.9048,0.9474,290597,0
+STIM.US,D,20240920,000000,0.95,0.97,0.8914,0.9297,495995,0
+STIM.US,D,20240923,000000,0.9344,0.9776,0.8778,0.88,244264,0
+STIM.US,D,20240924,000000,0.9,0.91,0.79,0.84,370794,0
+STIM.US,D,20240925,000000,0.85,0.88,0.7801,0.7881,509022,0
+STIM.US,D,20240926,000000,0.8,0.84,0.7651,0.78,988038,0
+STIM.US,D,20240927,000000,0.782,0.83,0.7241,0.75,830537,0
+STIM.US,D,20240930,000000,0.79,0.853659,0.73,0.7598,401290,0
+STIM.US,D,20241001,000000,0.7707,0.80145,0.74,0.75,90250,0
+STIM.US,D,20241002,000000,0.75,0.799999,0.7423,0.75,117474,0
+STIM.US,D,20241003,000000,0.76,0.8,0.76,0.79,97130,0
+STIM.US,D,20241004,000000,0.85,0.886,0.8,0.8499,372291,0
+STIM.US,D,20241007,000000,0.7775,0.8699,0.7775,0.8,273749,0
+STIM.US,D,20241008,000000,0.7977,0.8719,0.763,0.86,256023,0
+STIM.US,D,20241009,000000,0.875,0.95,0.8456,0.92,318689,0
+STIM.US,D,20241010,000000,0.9,0.92,0.8469,0.86,116561,0
+STIM.US,D,20241011,000000,0.88,0.919899,0.8558,0.91,137543,0
+STIM.US,D,20241014,000000,0.9086,0.9099,0.88,0.89,166340,0
+STIM.US,D,20241015,000000,0.88,0.9186,0.87,0.89,132081,0
+STIM.US,D,20241016,000000,0.9,0.943299,0.9,0.9159,107520,0
+STIM.US,D,20241017,000000,0.9019,0.9281,0.88,0.91,266354,0
+STIM.US,D,20241018,000000,0.8927,0.99,0.89,0.9708,131652,0
+STIM.US,D,20241021,000000,0.98,1.01,0.9521,1,234308,0
+STIM.US,D,20241022,000000,1,1.01,0.9561,1,124678,0
+STIM.US,D,20241023,000000,1.01,1.0297,0.9574,0.9724,105028,0
+STIM.US,D,20241024,000000,0.96,0.9925,0.96,0.97,65423,0
+STIM.US,D,20241025,000000,0.9585,1,0.9585,0.99,43178,0
+STIM.US,D,20241028,000000,0.9854,1.01,0.973,0.9912,92500,0
+STIM.US,D,20241029,000000,0.99,1.02,0.975,1.01,123085,0
+STIM.US,D,20241030,000000,1.01,1.08,1.01,1.07,293391,0
+STIM.US,D,20241031,000000,1.07,1.11,0.9807,1.03,294366,0
+STIM.US,D,20241101,000000,1.02,1.07,1,1.03,124493,0
+STIM.US,D,20241104,000000,1.095,1.1,1.02,1.09,192297,0
+STIM.US,D,20241105,000000,1.1,1.16,1.05,1.13,284264,0
+STIM.US,D,20241106,000000,1.2,1.2,1.1,1.19,745789,0
+STIM.US,D,20241107,000000,1.2,1.2,1.05,1.08,294320,0
+STIM.US,D,20241108,000000,1.08,1.18,1.08,1.17,205799,0
+STIM.US,D,20241111,000000,1.2,1.2,1.1,1.1,285940,0
+STIM.US,D,20241112,000000,0.77,0.8021,0.52,0.69,7766989,0
+STIM.US,D,20241113,000000,0.69,0.69,0.58,0.6096,1333031,0
+STIM.US,D,20241114,000000,0.63,0.9,0.6,0.79,1756540,0
+STIM.US,D,20241115,000000,0.79,0.808,0.687861,0.71,780507,0
+STIM.US,D,20241118,000000,0.71,0.82,0.671,0.781,484234,0
+STIM.US,D,20241119,000000,0.75,0.7639,0.675,0.7552,347464,0
+STIM.US,D,20241120,000000,0.75,0.8179,0.707,0.8025,505992,0
+STIM.US,D,20241121,000000,0.8027,0.84,0.76,0.8354,425660,0
+STIM.US,D,20241122,000000,0.845,0.931,0.84,0.885,292263,0
+STIM.US,D,20241125,000000,0.9292,1.04,0.92,0.9701,359812,0
+STIM.US,D,20241126,000000,0.9748,1.01,0.9158,0.954,265675,0
+STIM.US,D,20241127,000000,0.95,0.9808,0.92,0.9631,173700,0
+STIM.US,D,20241129,000000,0.97,1.01,0.95505,1,141951,0
+STIM.US,D,20241202,000000,1.01,1.13,0.98,1.11,399782,0
+STIM.US,D,20241203,000000,1.11,1.2,1.09,1.15,450638,0
+STIM.US,D,20241204,000000,1.17,1.18,1.05,1.175,184171,0
+STIM.US,D,20241205,000000,1.19,1.2,1.14,1.19,85530,0
+STIM.US,D,20241206,000000,1.2,1.31,1.001,1.27,523587,0
+STIM.US,D,20241209,000000,1.34,1.34,1.11,1.15,222815,0
+STIM.US,D,20241210,000000,1.12,1.2,1.08,1.14,166984,0
+STIM.US,D,20241211,000000,1.16,1.225,1.1111,1.2,93414,0
+STIM.US,D,20241212,000000,1.22,1.2399,1.125,1.16,106497,0
+STIM.US,D,20241213,000000,1.15,1.18,1.05,1.12,177264,0
+STIM.US,D,20241216,000000,1.12,1.14,1.06,1.09,164085,0
+STIM.US,D,20241217,000000,1.1,1.34,1.1,1.3,430690,0
+STIM.US,D,20241218,000000,1.34,1.58,1.33,1.37,682391,0
+STIM.US,D,20241219,000000,1.42,1.42,1.2301,1.29,118087,0
+STIM.US,D,20241220,000000,1.27,1.42,1.26,1.39,95962,0
+STIM.US,D,20241223,000000,1.4,1.4,1.3,1.33,124889,0
+STIM.US,D,20241224,000000,1.32,1.475,1.25,1.46,198257,0
+STIM.US,D,20241226,000000,1.45,1.475,1.31,1.42,314856,0
+STIM.US,D,20241227,000000,1.39,1.48,1.3101,1.48,178994,0
+STIM.US,D,20241230,000000,1.49,1.49,1.42,1.48,174802,0
+STIM.US,D,20241231,000000,1.48,1.63,1.4,1.61,490893,0
+STIM.US,D,20250102,000000,1.65,1.66,1.48,1.49,172221,0
+STIM.US,D,20250103,000000,1.48,1.53,1.4461,1.49,172870,0
+STIM.US,D,20250106,000000,1.49,1.59,1.49,1.57,179670,0
+STIM.US,D,20250107,000000,1.6,1.6,1.48,1.54,149473,0
+STIM.US,D,20250108,000000,1.51,1.55,1.401,1.5,176039,0
+STIM.US,D,20250110,000000,1.55,1.81,1.55,1.71,852087,0
+STIM.US,D,20250113,000000,1.95,2.8,1.759,2.34,10421604,0
+STIM.US,D,20250114,000000,2.22,2.33,1.9601,2.16,1318500,0
+STIM.US,D,20250115,000000,2.22,2.4691,2.0601,2.33,929970,0
+STIM.US,D,20250116,000000,2.26,2.49,2.16,2.28,537319,0
+STIM.US,D,20250117,000000,2.35,2.65,2.31,2.46,650196,0
+STIM.US,D,20250121,000000,2.5,2.54,2.22,2.24,528512,0
+STIM.US,D,20250122,000000,2.3,2.44,2.18,2.35,343051,0
+STIM.US,D,20250123,000000,2.35,2.42,2.25,2.39,311085,0
+STIM.US,D,20250124,000000,2.43,2.5761,2.35,2.44,366558,0
+STIM.US,D,20250127,000000,2.41,2.62,2.3401,2.54,595944,0
+STIM.US,D,20250128,000000,2.67,3.3,2.66,3.01,5123821,0
+STIM.US,D,20250129,000000,3.03,3.3,2.85,3.2,810530,0
+STIM.US,D,20250130,000000,3.24,3.69,3.14,3.41,953960,0
+STIM.US,D,20250131,000000,3.5,3.5,3.01,3.1,901785,0
+STIM.US,D,20250203,000000,3.041,3.3,2.88,3.2,742953,0
+STIM.US,D,20250204,000000,3.18,3.6,3.18,3.45,1373456,0
+STIM.US,D,20250205,000000,3.46,3.52,3.26,3.27,529616,0
+STIM.US,D,20250206,000000,3.27,3.65,3.2201,3.56,1038974,0
+STIM.US,D,20250207,000000,3,3.22,2.8,3.07,8160929,0
+STIM.US,D,20250210,000000,3.19,3.95,3.1,3.86,4993357,0
+STIM.US,D,20250211,000000,3.84,4,3.51,3.93,1881327,0
+STIM.US,D,20250212,000000,3.99,4,3.7191,3.975,867430,0
+STIM.US,D,20250213,000000,4,4.02,3.81,3.9,985721,0
+STIM.US,D,20250214,000000,4.04,4.57,3.97,4.36,3032249,0
+STIM.US,D,20250218,000000,4.62,5.03,4.29,5,3664906,0
+STIM.US,D,20250219,000000,5,5,4.44,4.46,1739512,0
+STIM.US,D,20250220,000000,4.9,4.9736,4.55,4.8,1479253,0
+STIM.US,D,20250221,000000,4.82,4.862,4.1,4.13,1778080,0
+STIM.US,D,20250224,000000,4.24,4.59,3.8101,4.455,2169108,0
+STIM.US,D,20250225,000000,4.47,4.47,4.06,4.33,1380358,0
+STIM.US,D,20250226,000000,4.41,4.98,4.41,4.63,1475953,0
+STIM.US,D,20250227,000000,4.67,4.8321,4.25,4.28,976383,0
+STIM.US,D,20250228,000000,4.24,4.39,4.08,4.25,1034178,0
+STIM.US,D,20250303,000000,4.4,4.6353,4.18,4.26,1081865,0
+STIM.US,D,20250304,000000,4.35,5.32,4.3,5.06,5609222,0
+STIM.US,D,20250305,000000,5.47,5.92,5.07,5.42,3457114,0
+STIM.US,D,20250306,000000,5.22,5.56,4.85,4.96,2622746,0
+STIM.US,D,20250307,000000,5.11,5.1997,4.77,5.07,1464895,0
+STIM.US,D,20250310,000000,4.98,5.12,4.18,4.33,1770908,0
+STIM.US,D,20250311,000000,4.5,4.7795,4.29,4.54,1242017,0
+STIM.US,D,20250312,000000,4.705,4.92,4.45,4.63,942998,0
+STIM.US,D,20250313,000000,4.58,4.8074,4.2101,4.41,1261735,0
+STIM.US,D,20250314,000000,4.5,4.7,4.43,4.52,769158,0
+STIM.US,D,20250317,000000,4.51,5.06,4.51,5.06,1190946,0
+STIM.US,D,20250318,000000,5.15,5.34,4.82,4.94,1024183,0
+STIM.US,D,20250319,000000,5.11,5.1594,4.91,5.01,1062623,0
+STIM.US,D,20250320,000000,4.99,5.13,4.85,4.94,452923,0
+STIM.US,D,20250321,000000,4.92,4.92,4.77,4.86,413100,0
+STIM.US,D,20250324,000000,4.96,5.05,4.65,4.67,1100964,0
+STIM.US,D,20250325,000000,4.77,4.9674,4.33,4.37,1149023,0
+STIM.US,D,20250326,000000,4.35,4.43,4.065,4.08,1257218,0
+STIM.US,D,20250327,000000,4.03,4.19,3.85,4,770625,0
+STIM.US,D,20250328,000000,4,4,3.57,3.77,1722439,0
+STIM.US,D,20250331,000000,3.69,3.77,3.46,3.68,1390859,0
+STIM.US,D,20250401,000000,3.84,4.06,3.75,3.78,2075677,0
+STIM.US,D,20250402,000000,3.67,4.065,3.65,3.94,1156722,0
+STIM.US,D,20250403,000000,3.59,3.708,3.395,3.6,1334062,0
+STIM.US,D,20250404,000000,3.4,3.5899,3.35,3.53,847640,0
+STIM.US,D,20250407,000000,3.35,3.81,3.24,3.55,1091083,0
+STIM.US,D,20250408,000000,3.79,3.84,3.24,3.32,1363512,0
+STIM.US,D,20250409,000000,3.27,4.16,3.27,4.08,1772735,0
+STIM.US,D,20250410,000000,3.97,4.0385,3.49,3.77,1407679,0
+STIM.US,D,20250411,000000,3.77,4.14,3.6,3.79,531278,0
+STIM.US,D,20250414,000000,3.91,3.95,3.64,3.81,634877,0
+STIM.US,D,20250415,000000,3.77,3.92,3.76,3.77,310914,0
+STIM.US,D,20250416,000000,3.7,3.825,3.655,3.77,456322,0
+STIM.US,D,20250417,000000,3.79,3.8195,3.63,3.76,300267,0
+STIM.US,D,20250421,000000,3.68,4,3.5827,3.88,934573,0
+STIM.US,D,20250422,000000,3.89,4.1,3.89,4.07,723985,0
+STIM.US,D,20250423,000000,4.25,4.305,4.1448,4.19,639984,0
+STIM.US,D,20250424,000000,4.21,4.3419,4.1138,4.24,529992,0
+STIM.US,D,20250425,000000,4.23,4.48,4.175,4.48,853290,0
+STIM.US,D,20250428,000000,4.48,4.55,4.315,4.45,499569,0
+STIM.US,D,20250429,000000,4.44,4.53,4.38,4.43,351784,0
+STIM.US,D,20250430,000000,4.39,4.5,4.18,4.38,627704,0
+STIM.US,D,20250501,000000,4.43,4.56,4.31,4.46,641731,0
+STIM.US,D,20250502,000000,4.51,4.6402,4.43,4.58,563693,0
+STIM.US,D,20250505,000000,4.44,4.55,4.355,4.5,698306,0
+STIM.US,D,20250506,000000,3.67,4.52,3.3,4.5,3957346,0
+STIM.US,D,20250507,000000,4.5,4.61,4.25,4.56,1086327,0
+STIM.US,D,20250508,000000,4.56,4.815,4.48,4.65,833602,0
+STIM.US,D,20250509,000000,4.71,4.75,4.42,4.43,817667,0
+STIM.US,D,20250512,000000,4.61,4.64,4.13,4.14,1085651,0
+STIM.US,D,20250513,000000,4.21,4.462,4.12,4.445,1030773,0
+STIM.US,D,20250514,000000,4.5253,4.55,4.15,4.3,676885,0
+STIM.US,D,20250515,000000,4.33,4.36,4.05,4.3,849288,0
+STIM.US,D,20250516,000000,4.32,4.33,4.175,4.22,450022,0
+STIM.US,D,20250519,000000,4.2,4.34,4.14,4.29,420844,0
+STIM.US,D,20250520,000000,4.32,4.465,4.2,4.29,1108603,0
+STIM.US,D,20250521,000000,4.25,4.321,3.92,4.01,942422,0
+STIM.US,D,20250522,000000,3.99,4.1,3.95,3.99,567031,0
+STIM.US,D,20250523,000000,3.93,4.049,3.92,3.99,516312,0
+STIM.US,D,20250527,000000,4.1,4.175,3.9,3.97,688744,0
+STIM.US,D,20250528,000000,3.95,3.98,3.78,3.85,396987,0
+STIM.US,D,20250529,000000,3.9,4,3.84,3.95,514980,0
+STIM.US,D,20250530,000000,3.92,3.975,3.84,3.91,507075,0
+STIM.US,D,20250602,000000,3.95,3.9741,3.755,3.81,483651,0
+STIM.US,D,20250603,000000,3.8,3.96,3.72,3.86,393636,0
+STIM.US,D,20250604,000000,3.87,3.97,3.84,3.88,283189,0
+STIM.US,D,20250605,000000,3.92,3.96,3.8001,3.83,604664,0
+STIM.US,D,20250606,000000,3.87,3.9,3.71,3.72,474592,0
+STIM.US,D,20250609,000000,3.79,3.858,3.64,3.72,1003228,0
+STIM.US,D,20250610,000000,3.72,3.88,3.72,3.79,489935,0
+STIM.US,D,20250611,000000,3.78,3.851,3.7145,3.82,496526,0
+STIM.US,D,20250612,000000,3.82,3.87,3.75,3.81,382975,0
+STIM.US,D,20250613,000000,3.77,3.855,3.69,3.79,298721,0
+STIM.US,D,20250616,000000,3.81,3.8992,3.635,3.65,393278,0
+STIM.US,D,20250617,000000,3.61,3.64,3.47,3.49,578938,0
+STIM.US,D,20250618,000000,3.47,3.4893,3.35,3.38,652476,0
+STIM.US,D,20250620,000000,3.36,3.52,3.36,3.46,1063262,0
+STIM.US,D,20250623,000000,3.43,3.48,3.15,3.43,1372251,0
+STIM.US,D,20250624,000000,3.45,3.6,3.425,3.54,561962,0
+STIM.US,D,20250625,000000,3.59,3.61,3.26,3.42,766783,0
+STIM.US,D,20250626,000000,3.41,3.42,3.3,3.4,614251,0
+STIM.US,D,20250627,000000,3.43,3.55,3.372,3.53,5162321,0
+STIM.US,D,20250630,000000,3.59,3.61,3.465,3.49,501359,0
+STIM.US,D,20250701,000000,3.46,3.49,3.11,3.465,1072968,0
+STIM.US,D,20250702,000000,3.47,3.475,3.305,3.42,766038,0
+STIM.US,D,20250703,000000,3.42,3.45,3.36,3.4,441141,0
+STIM.US,D,20250707,000000,3.35,3.385,3.18,3.37,1376929,0
+STIM.US,D,20250708,000000,3.39,3.6,3.375,3.42,1169551,0
+STIM.US,D,20250709,000000,3.42,3.53,3.38,3.5,482331,0
+STIM.US,D,20250710,000000,3.5,3.545,3.315,3.54,653486,0
+STIM.US,D,20250711,000000,3.51,3.61,3.42,3.57,688692,0
+STIM.US,D,20250714,000000,3.59,3.89,3.545,3.86,796344,0
+STIM.US,D,20250715,000000,3.87,4,3.72,3.74,1145117,0
+STIM.US,D,20250716,000000,3.73,3.825,3.525,3.6,1585170,0
+STIM.US,D,20250717,000000,3.62,3.905,3.56,3.83,1187977,0
+STIM.US,D,20250718,000000,3.9,3.92,3.65,3.66,521679,0
+STIM.US,D,20250721,000000,3.68,4.04,3.6242,3.88,1181002,0
+STIM.US,D,20250722,000000,3.91,4.235,3.85,4.22,1315505,0
+STIM.US,D,20250723,000000,4.27,4.56,4.18,4.44,1000914,0
+STIM.US,D,20250724,000000,4.46,4.65,4.35,4.45,810360,0
+STIM.US,D,20250725,000000,4.43,4.53,4.375,4.49,442659,0
+STIM.US,D,20250728,000000,4.51,4.59,4.44,4.52,587165,0
+STIM.US,D,20250729,000000,4.55,4.579942,4.43,4.47,574612,0
+STIM.US,D,20250730,000000,4.5,4.8204,4.41,4.44,1123253,0
+STIM.US,D,20250731,000000,4.41,4.69,4.38,4.39,832284,0
+STIM.US,D,20250801,000000,4.28,4.435,4.17,4.42,657860,0
+STIM.US,D,20250804,000000,4.47,4.72,4.47,4.66,932569,0
+STIM.US,D,20250805,000000,4.11,4.8495,3.785,4.545,3934820,0
+STIM.US,D,20250806,000000,4.55,4.55,4.03,4.245,2212684,0
+STIM.US,D,20250807,000000,4.185,4.42,4,4.005,3232911,0
+STIM.US,D,20250808,000000,4,4.31,3.9192,4.13,1212443,0
+STIM.US,D,20250811,000000,4.22,4.29,3.9,3.92,684373,0
+STIM.US,D,20250812,000000,3.92,4,3.8,3.86,1557701,0
+STIM.US,D,20250813,000000,3.88,3.98,3.64,3.87,1589688,0
+STIM.US,D,20250814,000000,3.85,3.88,3.43,3.56,1162020,0
+STIM.US,D,20250815,000000,3.56,3.5808,3.335,3.34,1303960,0
+STIM.US,D,20250818,000000,3.38,3.63,3.315,3.54,1135786,0
+STIM.US,D,20250819,000000,3.7,3.8,3.36,3.37,1354548,0
+STIM.US,D,20250820,000000,3.34,3.415,3.2,3.33,1086464,0
+STIM.US,D,20250821,000000,3.31,3.44,3.27,3.38,732218,0
+STIM.US,D,20250822,000000,3.38,3.51,3.29,3.4,1904031,0
+STIM.US,D,20250825,000000,3.38,3.38,3.175,3.2,1554890,0
+STIM.US,D,20250826,000000,3.21,3.4,3.13,3.38,2357740,0
+STIM.US,D,20250827,000000,3.36,3.44,3.24,3.36,1247534,0
+STIM.US,D,20250828,000000,3.4,3.515,3.29,3.44,2685881,0
+STIM.US,D,20250829,000000,3.46,3.48,3.18,3.33,1472972,0
+STIM.US,D,20250902,000000,3.29,3.3492,3.13,3.14,1166636,0
+STIM.US,D,20250903,000000,3.17,3.305,3.07,3.27,1296393,0
+STIM.US,D,20250904,000000,3.29,3.43,3.17,3.31,1887851,0
+STIM.US,D,20250905,000000,3.35,3.37,3,3.23,1892291,0
+STIM.US,D,20250908,000000,3.25,3.48,3.12,3.37,2138340,0
+STIM.US,D,20250909,000000,3.55,3.69,3.406,3.69,2282952,0
+STIM.US,D,20250910,000000,3.69,3.71,3.4,3.45,1259699,0
+STIM.US,D,20250911,000000,3.47,3.57,3.4,3.46,781278,0
+STIM.US,D,20250912,000000,3.44,3.44,3.11,3.125,1103728,0
+STIM.US,D,20250915,000000,3.15,3.15,2.8,2.87,2865932,0
+STIM.US,D,20250916,000000,2.84,2.91,2.76,2.77,1705060,0
+STIM.US,D,20250917,000000,2.82,3.005,2.735,2.85,1970700,0
+STIM.US,D,20250918,000000,2.87,2.93,2.8,2.91,851432,0
+STIM.US,D,20250919,000000,2.93,2.98,2.76,2.78,1378379,0
+STIM.US,D,20250922,000000,2.75,2.88,2.665,2.84,919790,0
+STIM.US,D,20250923,000000,2.84,2.8894,2.68,2.75,1088375,0
+STIM.US,D,20250924,000000,2.75,2.88,2.69,2.79,721827,0
+STIM.US,D,20250925,000000,2.75,2.79,2.575,2.67,1279036,0
+STIM.US,D,20250926,000000,2.67,2.74,2.63,2.71,738608,0
+STIM.US,D,20250929,000000,2.75,2.7882,2.637,2.66,1017853,0
+STIM.US,D,20250930,000000,2.66,2.74,2.58,2.73,837145,0
+STIM.US,D,20251001,000000,2.7,2.78,2.62,2.72,984195,0
+STIM.US,D,20251002,000000,2.73,2.735,2.58,2.67,1351973,0
+STIM.US,D,20251003,000000,2.69,3.01,2.69,2.85,1454582,0
+STIM.US,D,20251006,000000,2.89,2.985,2.81,2.83,817623,0
+STIM.US,D,20251007,000000,2.85,2.97,2.83,2.91,667294,0
+STIM.US,D,20251008,000000,2.91,2.985,2.865,2.97,695451,0
+STIM.US,D,20251009,000000,3.01,3.015,2.885,2.94,581553,0
+STIM.US,D,20251010,000000,2.94,2.95,2.77,2.79,1072140,0
+STIM.US,D,20251013,000000,2.84,2.91,2.75,2.76,1577187,0
+STIM.US,D,20251014,000000,2.72,2.98,2.645,2.89,1648041,0
+STIM.US,D,20251015,000000,2.96,3.21,2.955,3.04,2248515,0
+STIM.US,D,20251016,000000,3.075,3.15,2.88,2.88,1050016,0
+STIM.US,D,20251017,000000,2.86,2.94,2.68,2.69,941832,0
+STIM.US,D,20251020,000000,2.72,2.82,2.605,2.73,1108699,0
+STIM.US,D,20251021,000000,2.72,2.9599,2.67,2.88,1099163,0
+STIM.US,D,20251022,000000,2.89,2.9699,2.8,2.93,827571,0
+STIM.US,D,20251023,000000,2.95,3.01,2.91,2.96,562406,0
+STIM.US,D,20251024,000000,3.01,3.23,3,3.12,1082574,0
+STIM.US,D,20251027,000000,3.14,3.1673,3,3.09,799665,0
+STIM.US,D,20251028,000000,3.08,3.135,3.025,3.1,702567,0
+STIM.US,D,20251029,000000,3.1,3.1,2.8901,2.9,799378,0
+STIM.US,D,20251030,000000,2.91,3.0461,2.68,2.7,1310396,0
+STIM.US,D,20251031,000000,2.69,2.745,2.61,2.65,974172,0
+STIM.US,D,20251103,000000,2.84,2.87,2.685,2.77,1520815,0
+STIM.US,D,20251104,000000,2.38,3.09,2.38,2.87,6894898,0
+STIM.US,D,20251105,000000,2.86,2.93,2.6101,2.74,2505180,0
+STIM.US,D,20251106,000000,2.69,2.76,2.45,2.52,2457042,0
+STIM.US,D,20251107,000000,2.46,2.52,2.225,2.28,2377099,0
+STIM.US,D,20251110,000000,2.35,2.35,2.09,2.14,2027399,0
+STIM.US,D,20251111,000000,2.12,2.22,2.01,2.2,1580680,0
+STIM.US,D,20251112,000000,2.18,2.22,2.1,2.16,887499,0
+STIM.US,D,20251113,000000,2.13,2.16,1.9723,2.04,1527600,0
+STIM.US,D,20251114,000000,1.95,2.04,1.9,1.99,1568995,0
+STIM.US,D,20251117,000000,1.99,2.03,1.49,1.65,7896922,0
+STIM.US,D,20251118,000000,1.59,1.65,1.39,1.495,6777274,0
+STIM.US,D,20251119,000000,1.44,1.525,1.29,1.49,3698243,0
+STIM.US,D,20251120,000000,1.5,1.53,1.25,1.3,2273084,0
+STIM.US,D,20251121,000000,1.29,1.36,1.25,1.31,1346088,0
+STIM.US,D,20251124,000000,1.3,1.33,1.25,1.27,1130001,0
+STIM.US,D,20251125,000000,1.26,1.385,1.26,1.37,1255526,0
+STIM.US,D,20251126,000000,1.37,1.41,1.33,1.39,995912,0
+STIM.US,D,20251128,000000,1.43,1.53,1.405,1.49,1063334,0
+STIM.US,D,20251201,000000,1.49,1.53,1.4,1.42,1569042,0
+STIM.US,D,20251202,000000,1.4,1.43,1.32,1.32,1586915,0
+STIM.US,D,20251203,000000,1.33,1.395,1.28,1.34,912152,0
+STIM.US,D,20251204,000000,1.34,1.505,1.32,1.45,858380,0
+STIM.US,D,20251205,000000,1.47,1.49,1.335,1.35,668249,0
+STIM.US,D,20251208,000000,1.36,1.37,1.265,1.3,730217,0
+STIM.US,D,20251209,000000,1.28,1.365,1.28,1.29,522015,0
+STIM.US,D,20251210,000000,1.3,1.355,1.275,1.33,651461,0
+STIM.US,D,20251211,000000,1.33,1.39,1.32,1.37,551474,0
+STIM.US,D,20251212,000000,1.36,1.595,1.3427,1.52,2685217,0
+STIM.US,D,20251215,000000,1.54,1.79,1.43,1.76,3480156,0
+STIM.US,D,20251216,000000,1.76,1.76,1.6,1.65,1684472,0
+STIM.US,D,20251217,000000,1.64,1.67,1.4808,1.54,1467817,0
+STIM.US,D,20251218,000000,1.55,1.59,1.4,1.415,849083,0
+STIM.US,D,20251219,000000,1.42,1.47,1.36,1.4,1055837,0
+STIM.US,D,20251222,000000,1.4,1.64,1.4,1.54,1117218,0
+STIM.US,D,20251223,000000,1.53,1.54,1.4249,1.43,864682,0
+STIM.US,D,20251224,000000,1.44,1.47,1.34,1.42,1214387,0
+STIM.US,D,20251226,000000,1.42,1.43,1.36,1.42,978923,0
+STIM.US,D,20251229,000000,1.42,1.43,1.26,1.38,2281040,0
+STIM.US,D,20251230,000000,1.36,1.44,1.33,1.41,579318,0
+STIM.US,D,20251231,000000,1.38,1.41,1.35,1.38,570367,0
+STIM.US,D,20260102,000000,1.38,1.5,1.38,1.44,800586,0
+STIM.US,D,20260105,000000,1.45,1.47,1.34,1.41,1805150,0
+STIM.US,D,20260106,000000,1.4,1.7,1.4,1.69,1842728,0
+STIM.US,D,20260107,000000,1.68,1.87,1.5912,1.81,2443734,0
+STIM.US,D,20260108,000000,1.81,2.049,1.795,1.96,1649648,0
+STIM.US,D,20260109,000000,1.98,2.125,1.91,2.07,2640161,0
+STIM.US,D,20260112,000000,2.07,2.1,1.9,1.98,1509436,0
+STIM.US,D,20260113,000000,1.98,2.04,1.725,1.8,2033865,0
+STIM.US,D,20260114,000000,1.79,1.851,1.74,1.77,494109,0
+STIM.US,D,20260115,000000,1.78,1.915,1.75,1.81,1781811,0
+STIM.US,D,20260116,000000,1.81,1.965,1.8,1.9,854915,0
+STIM.US,D,20260120,000000,1.84,2.03,1.8,1.935,1169469,0
+STIM.US,D,20260121,000000,1.98,2.03,1.91,1.99,635900,0
+STIM.US,D,20260122,000000,2.02,2.24,1.99,2.2,1664647,0
+STIM.US,D,20260123,000000,2.25,2.31,2.11,2.13,1614172,0
+STIM.US,D,20260126,000000,2.12,2.27,2.05,2.21,1237499,0
+STIM.US,D,20260127,000000,2.17,2.29,2.122,2.24,1309572,0
+STIM.US,D,20260128,000000,2.22,2.27,2.07,2.12,915083,0
+STIM.US,D,20260129,000000,2.11,2.25,2.02,2.2,767340,0
+STIM.US,D,20260130,000000,2.14,2.25,2.06,2.09,831403,0
+STIM.US,D,20260202,000000,2,2.07,1.96,1.99,599870,0
+STIM.US,D,20260203,000000,1.98,2.005,1.715,1.82,1734405,0
+STIM.US,D,20260204,000000,1.81,1.82,1.36,1.55,3700466,0
+STIM.US,D,20260205,000000,1.5,1.5214,1.36,1.42,1930696,0
+STIM.US,D,20260206,000000,1.44,1.6,1.44,1.56,1773895,0
+STIM.US,D,20260209,000000,1.56,1.56,1.41,1.49,959649,0
+STIM.US,D,20260210,000000,1.52,1.61,1.45,1.46,8845623,0
+STIM.US,D,20260211,000000,1.87,2.13,1.66,1.8,22192705,0
+STIM.US,D,20260212,000000,1.8,1.8192,1.555,1.58,3861457,0
+STIM.US,D,20260213,000000,1.59,1.629,1.3901,1.42,1972372,0
+STIM.US,D,20260217,000000,1.43,1.53,1.37,1.43,1925452,0
+STIM.US,D,20260218,000000,1.42,1.48,1.33,1.38,1480366,0
diff --git a/daily/us/nasdaq stocks/2/sttk.us.txt b/daily/us/nasdaq stocks/2/sttk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d74499e490e02acb64bbcca9c88ad8777da37c85
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sttk.us.txt	
@@ -0,0 +1,1345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STTK.US,D,20201012,000000,18.61,19.9,18.55,19,395067,0
+STTK.US,D,20201013,000000,19.15,20.14,18.51,20.04,438696,0
+STTK.US,D,20201014,000000,19.74,20.49,19.02,19.2,86649,0
+STTK.US,D,20201015,000000,19.42,19.715,19.02,19.54,315841,0
+STTK.US,D,20201016,000000,19.81,20.27,19.5001,20,131561,0
+STTK.US,D,20201019,000000,20,20.49,19.8,20.34,141587,0
+STTK.US,D,20201020,000000,20.49,21.16,20.3182,21.05,157311,0
+STTK.US,D,20201021,000000,21.05,22.165,21.05,22.05,117236,0
+STTK.US,D,20201022,000000,21.79,21.95,21.4,21.76,105646,0
+STTK.US,D,20201023,000000,21.68,22.29,21.17,21.76,77626,0
+STTK.US,D,20201026,000000,21.58,23.98,21.2244,23.78,147072,0
+STTK.US,D,20201027,000000,23.69,25.72,23.45,24.95,185769,0
+STTK.US,D,20201028,000000,23.78,25.57,23.78,25.19,145460,0
+STTK.US,D,20201029,000000,25.39,25.4784,24.4,24.85,190046,0
+STTK.US,D,20201030,000000,24.11,25.89,23.97,25.85,273150,0
+STTK.US,D,20201102,000000,25.92,27.245,24.77,26.87,290262,0
+STTK.US,D,20201103,000000,26.86,28.58,26.86,27.98,479889,0
+STTK.US,D,20201104,000000,28,29.61,28,28.44,194576,0
+STTK.US,D,20201105,000000,28.62,29.465,27.91,27.96,116555,0
+STTK.US,D,20201106,000000,27.74,28.2,25.96,26.81,109790,0
+STTK.US,D,20201109,000000,26.89,27.745,21.8,23.46,298663,0
+STTK.US,D,20201110,000000,23.25,24.77,22.38,23.06,109110,0
+STTK.US,D,20201111,000000,23.13,27.99,23.13,26.1,158783,0
+STTK.US,D,20201112,000000,26,28.92,25.375,28.74,113924,0
+STTK.US,D,20201113,000000,28.39,30.45,27.21,29.59,173419,0
+STTK.US,D,20201116,000000,30,33.5,29.46,31.81,222395,0
+STTK.US,D,20201117,000000,31.92,34.43,30.7385,32.26,193746,0
+STTK.US,D,20201118,000000,32.31,34,30.15,30.15,176908,0
+STTK.US,D,20201119,000000,30.42,31.9,29.68,30.16,156728,0
+STTK.US,D,20201120,000000,30.79,33.1031,29.72,32.58,172979,0
+STTK.US,D,20201123,000000,32.89,35.38,31.01,35,121667,0
+STTK.US,D,20201124,000000,35,35.815,33.4,34.53,236026,0
+STTK.US,D,20201125,000000,34.62,35.91,33.63,35.43,183849,0
+STTK.US,D,20201127,000000,35.78,36.97,33.235,34.48,167879,0
+STTK.US,D,20201130,000000,34.62,37.05,31.275,36.16,217430,0
+STTK.US,D,20201201,000000,36.36,39.03,32.14,32.48,287888,0
+STTK.US,D,20201202,000000,32.15,35.12,28.38,29.62,209970,0
+STTK.US,D,20201203,000000,29.25,33.77,29.2007,31.1,214946,0
+STTK.US,D,20201204,000000,31.6,34,30.25,33,250169,0
+STTK.US,D,20201207,000000,33.23,34.67,30.1137,32.32,429154,0
+STTK.US,D,20201208,000000,31.545,32.91,29.3646,32.39,471852,0
+STTK.US,D,20201209,000000,32.24,34.86,30.8001,33.79,111329,0
+STTK.US,D,20201210,000000,33.76,41.07,33.76,40.41,307697,0
+STTK.US,D,20201211,000000,40.13,41.49,37.79,40.3,172062,0
+STTK.US,D,20201214,000000,40.82,41.82,34.8,35.08,168102,0
+STTK.US,D,20201215,000000,35.34,35.595,33.19,35.48,125539,0
+STTK.US,D,20201216,000000,35.15,37.76,35.15,36.65,213483,0
+STTK.US,D,20201217,000000,37.51,38.655,36.41,37.29,260852,0
+STTK.US,D,20201218,000000,37.12,42.91,36.3,40.72,2639842,0
+STTK.US,D,20201221,000000,39.53,46.64,38.59,45.42,360981,0
+STTK.US,D,20201222,000000,45.42,53.91,45.42,53.02,453591,0
+STTK.US,D,20201223,000000,52.68,56.59,50.55,55.94,239013,0
+STTK.US,D,20201224,000000,54.3,60.5162,53.525,57.61,68858,0
+STTK.US,D,20201228,000000,58,58.49,53.205,55.84,223268,0
+STTK.US,D,20201229,000000,55.61,55.61,49.54,50.12,117682,0
+STTK.US,D,20201230,000000,49.91,54.09,49.91,53,65783,0
+STTK.US,D,20201231,000000,52.98,53.5,48.99,52.41,106066,0
+STTK.US,D,20210104,000000,52.4,52.7268,44.47,45.05,220963,0
+STTK.US,D,20210105,000000,44.88,44.88,40.445,42.72,178757,0
+STTK.US,D,20210106,000000,41.9,44.4,40.29,43.11,256324,0
+STTK.US,D,20210107,000000,43,43.325,40.55,42.95,192872,0
+STTK.US,D,20210108,000000,42.45,42.8,38.5,40.62,173012,0
+STTK.US,D,20210111,000000,40.39,42.86,39.755,42.12,65952,0
+STTK.US,D,20210112,000000,42.15,46.49,40.72,45.48,414790,0
+STTK.US,D,20210113,000000,46,50.11,44.1,47.35,136085,0
+STTK.US,D,20210114,000000,47.98,48.59,45.79,46.5,56464,0
+STTK.US,D,20210115,000000,46.04,48.48,43.28,45.2,51181,0
+STTK.US,D,20210119,000000,45.22,50.28,45.22,49.84,111370,0
+STTK.US,D,20210120,000000,50.3,51.945,48.62,48.92,125994,0
+STTK.US,D,20210121,000000,49.2,49.6,45.16,47.23,75690,0
+STTK.US,D,20210122,000000,47.14,51.715,45.02,50,206034,0
+STTK.US,D,20210125,000000,50.05,51.34,47.14,49.64,75255,0
+STTK.US,D,20210126,000000,49.7,50.57,45.81,47.49,65452,0
+STTK.US,D,20210127,000000,45.59,49.97,43.65,46.13,110422,0
+STTK.US,D,20210128,000000,46.11,49.5899,45.15,48.15,82722,0
+STTK.US,D,20210129,000000,47.73,49.99,46.4,49.61,164704,0
+STTK.US,D,20210201,000000,49.65,59.5699,47,47.78,301347,0
+STTK.US,D,20210202,000000,47.85,48.39,44.08,45.08,93943,0
+STTK.US,D,20210203,000000,44.91,48.35,43.3,47.94,61792,0
+STTK.US,D,20210204,000000,48.08,49.6,46.44,48.98,48047,0
+STTK.US,D,20210205,000000,49.43,51.4175,48.67,49.83,33037,0
+STTK.US,D,20210208,000000,50.34,52.59,49.3601,52.5,49746,0
+STTK.US,D,20210209,000000,53,53.8765,50.84,51.82,58089,0
+STTK.US,D,20210210,000000,52.14,52.14,47.42,47.66,59057,0
+STTK.US,D,20210211,000000,47.83,48.5,43,45.29,81477,0
+STTK.US,D,20210212,000000,44.8,45.25,43.45,44.79,36608,0
+STTK.US,D,20210216,000000,44.86,45.5,43.68,44.23,23898,0
+STTK.US,D,20210217,000000,44.4,47.495,44.16,45.34,54433,0
+STTK.US,D,20210218,000000,44.6,45.89,43.32,44.41,51886,0
+STTK.US,D,20210219,000000,44.32,46.65,44,45.71,72943,0
+STTK.US,D,20210222,000000,45.68,46.76,42.9594,43.37,52352,0
+STTK.US,D,20210223,000000,42.44,43.307,37.73,38,103431,0
+STTK.US,D,20210224,000000,37.29,41.29,37.29,40.02,61557,0
+STTK.US,D,20210225,000000,40.05,41.26,39.3,40.56,93266,0
+STTK.US,D,20210226,000000,40.32,42.15,37.43,41.3,111251,0
+STTK.US,D,20210301,000000,41.94,43.005,40.7,42.01,73954,0
+STTK.US,D,20210302,000000,41.72,43.38,40.72,41.75,63951,0
+STTK.US,D,20210303,000000,41.7,41.8,38.875,41.25,82667,0
+STTK.US,D,20210304,000000,40.85,41.54,38.9372,40.5,102714,0
+STTK.US,D,20210305,000000,41.25,41.25,36.7384,38.09,104451,0
+STTK.US,D,20210308,000000,38,39.81,36.1,36.52,54871,0
+STTK.US,D,20210309,000000,37.13,39.927,35.58,36.24,91067,0
+STTK.US,D,20210310,000000,36.69,39.81,36.64,39.15,65155,0
+STTK.US,D,20210311,000000,40.5,40.52,37.71,39.39,67571,0
+STTK.US,D,20210312,000000,39.16,41.5,37.12,38.24,72600,0
+STTK.US,D,20210315,000000,38.65,40.12,36.72,38.2,98038,0
+STTK.US,D,20210316,000000,38.79,40.925,36.72,37.27,72065,0
+STTK.US,D,20210317,000000,36.76,38.69,35.16,37.77,73817,0
+STTK.US,D,20210318,000000,37.02,38.795,34.84,35.04,53685,0
+STTK.US,D,20210319,000000,34.96,35.83,29.7,32.96,1165663,0
+STTK.US,D,20210322,000000,31.89,34.135,31.89,33,114476,0
+STTK.US,D,20210323,000000,32.71,33.46,31.96,33.32,150283,0
+STTK.US,D,20210324,000000,33.32,35.06,31.55,31.86,137037,0
+STTK.US,D,20210325,000000,31.38,31.88,27.225,31.67,163851,0
+STTK.US,D,20210326,000000,31.82,31.82,28.95,30.24,115605,0
+STTK.US,D,20210329,000000,30,30,27.675,28.74,153144,0
+STTK.US,D,20210330,000000,28.46,28.57,25.6901,27.92,105055,0
+STTK.US,D,20210331,000000,27.92,29.73,27.92,29.24,157507,0
+STTK.US,D,20210401,000000,29.82,30.9,28.91,29.59,55746,0
+STTK.US,D,20210405,000000,29.68,30.42,28.635,29.5,54257,0
+STTK.US,D,20210406,000000,29.32,29.65,26.885,27.21,112789,0
+STTK.US,D,20210407,000000,27.28,31.5,25.581,28.43,144246,0
+STTK.US,D,20210408,000000,28.49,28.6536,26.585,27.38,59766,0
+STTK.US,D,20210409,000000,27.5,29.49,26.14,28.23,137859,0
+STTK.US,D,20210412,000000,28.09,31.18,27.42,30.75,171959,0
+STTK.US,D,20210413,000000,30.51,32.72,29.04,32.11,126575,0
+STTK.US,D,20210414,000000,33.71,34.94,32.14,33.17,225613,0
+STTK.US,D,20210415,000000,33.03,33.03,29.41,31.68,317759,0
+STTK.US,D,20210416,000000,31.725,32.05,29.44,30.01,106707,0
+STTK.US,D,20210419,000000,29.63,30.7499,28.34,29.15,93549,0
+STTK.US,D,20210420,000000,29.16,29.9,28.875,29.51,71155,0
+STTK.US,D,20210421,000000,29.4,31.005,28.7,30.7,230425,0
+STTK.US,D,20210422,000000,30.87,30.87,29.41,29.84,270372,0
+STTK.US,D,20210423,000000,30.25,31.37,29.5,30,258810,0
+STTK.US,D,20210426,000000,29.81,33.47,28.38,32.9,183805,0
+STTK.US,D,20210427,000000,32.75,34.195,32.23,33.09,124912,0
+STTK.US,D,20210428,000000,32.74,35.76,32.43,35.15,300310,0
+STTK.US,D,20210429,000000,35.56,38.9,35.16,36.89,122319,0
+STTK.US,D,20210430,000000,36.32,37.84,35.53,37.68,235064,0
+STTK.US,D,20210503,000000,37.6,37.6,32.685,34.89,208718,0
+STTK.US,D,20210504,000000,34.7,35.995,32.91,35.19,227654,0
+STTK.US,D,20210505,000000,35.64,35.64,31.52,32.76,264875,0
+STTK.US,D,20210506,000000,32.44,32.69,30.04,32,238255,0
+STTK.US,D,20210507,000000,31.97,32.48,29.2,29.52,119786,0
+STTK.US,D,20210510,000000,29.11,29.27,26,27.3,186386,0
+STTK.US,D,20210511,000000,26.61,28.77,25.62,28.5,330313,0
+STTK.US,D,20210512,000000,27.75,27.99,26.335,27.75,398424,0
+STTK.US,D,20210513,000000,27.56,28.65,24.35,26.16,218961,0
+STTK.US,D,20210514,000000,26.15,27.935,25,26.79,246963,0
+STTK.US,D,20210517,000000,26.49,28.152,25.5,26.81,140767,0
+STTK.US,D,20210518,000000,26.72,27.75,25,25.12,120561,0
+STTK.US,D,20210519,000000,24.93,25.38,23.73,24.81,176280,0
+STTK.US,D,20210520,000000,24.89,26.95,24.89,26.87,171421,0
+STTK.US,D,20210521,000000,27.15,27.16,25.01,25.24,155890,0
+STTK.US,D,20210524,000000,25.24,26.07,24.38,25.5,130463,0
+STTK.US,D,20210525,000000,25.45,25.975,24.05,24.14,122034,0
+STTK.US,D,20210526,000000,24.36,25.18,23.77,24.96,116602,0
+STTK.US,D,20210527,000000,25.05,27.43,24.8,27.15,270800,0
+STTK.US,D,20210528,000000,27.19,28.5,26.49,27.14,208843,0
+STTK.US,D,20210601,000000,27.01,27.94,26.6,27.57,141853,0
+STTK.US,D,20210602,000000,27.55,28.16,26.74,27.69,149376,0
+STTK.US,D,20210603,000000,27.67,27.99,26.51,27.48,125434,0
+STTK.US,D,20210604,000000,27.56,29.41,27.16,29,156142,0
+STTK.US,D,20210607,000000,29.09,29.99,27.96,29.47,254213,0
+STTK.US,D,20210608,000000,29.4,30.81,28.78,30.4,204082,0
+STTK.US,D,20210609,000000,30.02,30.93,28.23,28.72,179724,0
+STTK.US,D,20210610,000000,28.87,29.98,28.2505,28.94,118920,0
+STTK.US,D,20210611,000000,29.08,30.065,28.58,29.83,95092,0
+STTK.US,D,20210614,000000,30.12,30.12,28.21,28.48,153901,0
+STTK.US,D,20210615,000000,28.31,28.5575,26.825,27.55,255191,0
+STTK.US,D,20210616,000000,27.45,28.775,27.04,27.9,283363,0
+STTK.US,D,20210617,000000,27.88,29.77,27.5,29.71,272078,0
+STTK.US,D,20210618,000000,29.33,30.175,27.69,29.34,494114,0
+STTK.US,D,20210621,000000,29.29,30.575,28.77,30.3,254922,0
+STTK.US,D,20210622,000000,30.46,31.23,28.94,29.5,311031,0
+STTK.US,D,20210623,000000,29.34,30.13,27.5,28.12,135798,0
+STTK.US,D,20210624,000000,28.16,29,27.63,28.01,198472,0
+STTK.US,D,20210625,000000,28.02,28.87,27.79,28.01,1760829,0
+STTK.US,D,20210628,000000,27.89,28.77,27.09,28.29,181651,0
+STTK.US,D,20210629,000000,28.6,28.6,26.02,26.82,182631,0
+STTK.US,D,20210630,000000,26.84,29.31,25.81,28.99,428102,0
+STTK.US,D,20210701,000000,28.99,29.62,27.9,28.95,170190,0
+STTK.US,D,20210702,000000,28.99,29.0845,28.25,28.52,62479,0
+STTK.US,D,20210706,000000,28.63,28.63,26.89,27.14,65488,0
+STTK.US,D,20210707,000000,27.44,28.1,25.76,26.02,112368,0
+STTK.US,D,20210708,000000,25.48,26.83,25.04,26.64,95895,0
+STTK.US,D,20210709,000000,26.74,26.9,26.18,26.68,80726,0
+STTK.US,D,20210712,000000,26.65,27.15,25.81,26.17,86684,0
+STTK.US,D,20210713,000000,26.1,26.1,24.63,25.14,103410,0
+STTK.US,D,20210714,000000,25.5,25.5,22.5,22.87,310482,0
+STTK.US,D,20210715,000000,22.74,23.69,21.31,22.35,522690,0
+STTK.US,D,20210716,000000,22.79,24.18,22.38,23.01,154417,0
+STTK.US,D,20210719,000000,22.59,23.53,21.4,21.64,145390,0
+STTK.US,D,20210720,000000,21.81,23.16,21.415,22.91,222170,0
+STTK.US,D,20210721,000000,23.04,24.27,22.285,23.41,87548,0
+STTK.US,D,20210722,000000,23.36,23.99,22.78,22.99,63223,0
+STTK.US,D,20210723,000000,22.99,23.38,21.935,22.31,75717,0
+STTK.US,D,20210726,000000,22.47,23.01,21.71,21.98,65219,0
+STTK.US,D,20210727,000000,21.81,22.18,21.005,21.4,87723,0
+STTK.US,D,20210728,000000,21.61,22.635,21.2,22.22,132895,0
+STTK.US,D,20210729,000000,22.41,22.99,21.71,21.88,73870,0
+STTK.US,D,20210730,000000,21.76,22.79,21.485,22.04,110267,0
+STTK.US,D,20210802,000000,22.3,22.98,21.42,21.73,53605,0
+STTK.US,D,20210803,000000,21.63,21.72,19.71,20.1,98031,0
+STTK.US,D,20210804,000000,19.76,20.69,19.2,19.76,48720,0
+STTK.US,D,20210805,000000,19.96,21.16,19.86,20.62,100798,0
+STTK.US,D,20210806,000000,20.85,20.95,20.27,20.29,98964,0
+STTK.US,D,20210809,000000,20.41,20.99,20.23,20.52,63848,0
+STTK.US,D,20210810,000000,20.44,21.05,20.09,20.33,65787,0
+STTK.US,D,20210811,000000,20.45,20.68,19.21,20.05,48203,0
+STTK.US,D,20210812,000000,20.24,20.91,19.745,20.58,105640,0
+STTK.US,D,20210813,000000,20.44,21.03,20.087,20.45,279697,0
+STTK.US,D,20210816,000000,20.25,20.58,19.56,20.02,65314,0
+STTK.US,D,20210817,000000,19.8,20.4,19.265,20.02,68163,0
+STTK.US,D,20210818,000000,20.14,20.25,19.32,19.43,114753,0
+STTK.US,D,20210819,000000,19.31,19.87,18.82,18.84,69766,0
+STTK.US,D,20210820,000000,18.72,20.33,18.72,19.95,88246,0
+STTK.US,D,20210823,000000,22,22.52,21.15,21.24,388231,0
+STTK.US,D,20210824,000000,21.44,21.555,19.75,20.05,170041,0
+STTK.US,D,20210825,000000,20.02,20.565,19.65,20.27,137805,0
+STTK.US,D,20210826,000000,19.97,21.3,19.97,20.19,73551,0
+STTK.US,D,20210827,000000,20.25,21.975,20,20.94,152077,0
+STTK.US,D,20210830,000000,21.05,21.75,20.87,21.06,187125,0
+STTK.US,D,20210831,000000,21.19,21.51,20.87,21.13,193188,0
+STTK.US,D,20210901,000000,21.23,22.16,21,21.49,145669,0
+STTK.US,D,20210902,000000,21.67,21.87,21.17,21.6,109140,0
+STTK.US,D,20210903,000000,21.62,21.87,20.8,21.27,129478,0
+STTK.US,D,20210907,000000,21.27,22.08,20.98,21.4,289644,0
+STTK.US,D,20210908,000000,21.42,21.64,20.4101,20.93,65634,0
+STTK.US,D,20210909,000000,20.74,22.62,20.74,20.95,98342,0
+STTK.US,D,20210910,000000,21.05,21.05,20.04,20.04,125836,0
+STTK.US,D,20210913,000000,20.06,20.84,19.36,19.57,164554,0
+STTK.US,D,20210914,000000,19.74,20.395,19.33,19.51,101697,0
+STTK.US,D,20210915,000000,19.52,20.3,19.21,19.98,180756,0
+STTK.US,D,20210916,000000,20.04,20.53,19.77,20,120923,0
+STTK.US,D,20210917,000000,20.12,20.31,18.85,18.96,962994,0
+STTK.US,D,20210920,000000,18.46,19.91,18.285,18.99,216332,0
+STTK.US,D,20210921,000000,19.13,19.97,19.06,19.39,133907,0
+STTK.US,D,20210922,000000,19.64,19.64,18.725,18.94,69468,0
+STTK.US,D,20210923,000000,18.94,18.94,18.29,18.43,149040,0
+STTK.US,D,20210924,000000,18.29,18.53,17.48,17.57,117184,0
+STTK.US,D,20210927,000000,17.48,18.195,17.15,17.89,228364,0
+STTK.US,D,20210928,000000,17.83,19.9,17.21,19.25,515264,0
+STTK.US,D,20210929,000000,19.2,19.235,18.51,19,242720,0
+STTK.US,D,20210930,000000,19.08,20.77,18.78,20.38,149410,0
+STTK.US,D,20211001,000000,20.39,21.42,19,21.08,174212,0
+STTK.US,D,20211004,000000,20.95,20.95,19.06,19.96,285155,0
+STTK.US,D,20211005,000000,20.23,20.77,19.37,19.97,164662,0
+STTK.US,D,20211006,000000,19.83,20.2,19.42,19.93,147811,0
+STTK.US,D,20211007,000000,19.96,20.74,18.4,19.13,474437,0
+STTK.US,D,20211008,000000,19.19,20.27,19,20.13,220867,0
+STTK.US,D,20211011,000000,20.195,20.94,20.07,20.31,61441,0
+STTK.US,D,20211012,000000,20.25,20.25,19,19.25,86640,0
+STTK.US,D,20211013,000000,19.27,19.905,19,19.71,63764,0
+STTK.US,D,20211014,000000,19.89,20.125,19.49,19.68,94950,0
+STTK.US,D,20211015,000000,19.47,20.12,19.23,19.33,101276,0
+STTK.US,D,20211018,000000,19.28,19.28,19,19.12,187977,0
+STTK.US,D,20211019,000000,19.21,19.84,18.98,19.77,255767,0
+STTK.US,D,20211020,000000,19.9,20.04,19.4,19.68,47745,0
+STTK.US,D,20211021,000000,19.89,20.03,19.16,19.28,56675,0
+STTK.US,D,20211022,000000,19.1,20,19,19.27,196200,0
+STTK.US,D,20211025,000000,19.31,19.92,19.04,19.66,59321,0
+STTK.US,D,20211026,000000,19.73,19.995,19.39,19.62,91161,0
+STTK.US,D,20211027,000000,19.5,19.5,19,19,80692,0
+STTK.US,D,20211028,000000,19.11,19.69,19.11,19.61,67456,0
+STTK.US,D,20211029,000000,19.42,19.89,19,19.3,137313,0
+STTK.US,D,20211101,000000,19.48,20.13,19.48,19.99,103258,0
+STTK.US,D,20211102,000000,19.89,20,19.05,19.3,65733,0
+STTK.US,D,20211103,000000,19.35,19.505,18.6222,19.39,122905,0
+STTK.US,D,20211104,000000,19.47,19.5,18.725,18.98,94710,0
+STTK.US,D,20211105,000000,18.99,19.16,18.06,18.48,182428,0
+STTK.US,D,20211108,000000,18.5,19.195,18.33,19.04,109942,0
+STTK.US,D,20211109,000000,19,19,13.34,13.59,1143981,0
+STTK.US,D,20211110,000000,13.59,13.6,12.44,12.53,823610,0
+STTK.US,D,20211111,000000,12.55,13.6,12.55,13.1,1082032,0
+STTK.US,D,20211112,000000,13.43,13.55,12.21,12.48,351174,0
+STTK.US,D,20211115,000000,12.42,12.91,12.15,12.48,212431,0
+STTK.US,D,20211116,000000,12.35,12.45,11.51,11.71,180310,0
+STTK.US,D,20211117,000000,11.55,11.87,10.641,10.8,1063093,0
+STTK.US,D,20211118,000000,10.71,10.83,9.81,9.96,1152301,0
+STTK.US,D,20211119,000000,9.84,10.17,9.38,9.4,1771223,0
+STTK.US,D,20211122,000000,9.44,10,8.75,9.61,2364794,0
+STTK.US,D,20211123,000000,9.66,9.79,9.26,9.49,627336,0
+STTK.US,D,20211124,000000,9.61,10.3,9.325,10.01,338291,0
+STTK.US,D,20211126,000000,9.75,9.87,9.23,9.29,127623,0
+STTK.US,D,20211129,000000,9.23,9.54,8.47,8.5,356902,0
+STTK.US,D,20211130,000000,8.36,8.74,7.88,8.48,508275,0
+STTK.US,D,20211201,000000,8.67,8.98,8.29,8.41,378634,0
+STTK.US,D,20211202,000000,8.5,9.13,8.28,9,367615,0
+STTK.US,D,20211203,000000,9.13,9.13,8.44,8.63,2016675,0
+STTK.US,D,20211206,000000,8.83,8.919,8.4,8.67,234790,0
+STTK.US,D,20211207,000000,8.96,9.43,8.96,9.11,252326,0
+STTK.US,D,20211208,000000,9.27,9.58,8.83,9.4,241687,0
+STTK.US,D,20211209,000000,9.17,9.61,9.15,9.18,156167,0
+STTK.US,D,20211210,000000,9.05,9.31,8.91,8.96,102915,0
+STTK.US,D,20211213,000000,8.94,9.03,8.29,8.51,99071,0
+STTK.US,D,20211214,000000,8.63,8.67,8.25,8.36,155983,0
+STTK.US,D,20211215,000000,8.38,8.97,8.01,8.9,248383,0
+STTK.US,D,20211216,000000,9.32,9.34,8.3805,8.42,163043,0
+STTK.US,D,20211217,000000,8.54,8.96,8.1,8.85,612500,0
+STTK.US,D,20211220,000000,8.79,9.04,8.395,8.68,339124,0
+STTK.US,D,20211221,000000,8.8,8.9905,8.63,8.7,232670,0
+STTK.US,D,20211222,000000,8.84,8.84,8.48,8.6,578175,0
+STTK.US,D,20211223,000000,8.73,9.05,8.4478,8.9,106199,0
+STTK.US,D,20211227,000000,8.96,9.01,8.515,8.61,105877,0
+STTK.US,D,20211228,000000,8.53,8.9,8.46,8.59,99793,0
+STTK.US,D,20211229,000000,8.51,8.76,8.41,8.56,116913,0
+STTK.US,D,20211230,000000,8.5,8.83,8.5,8.64,148779,0
+STTK.US,D,20211231,000000,8.77,8.8499,8.39,8.51,93389,0
+STTK.US,D,20220103,000000,8.66,8.96,8.39,8.89,120855,0
+STTK.US,D,20220104,000000,8.74,8.89,8.33,8.47,207309,0
+STTK.US,D,20220105,000000,9.46,9.46,7.9,7.92,204945,0
+STTK.US,D,20220106,000000,7.9,8.06,7.45,7.59,92560,0
+STTK.US,D,20220107,000000,7.6,7.71,7.4,7.56,153243,0
+STTK.US,D,20220110,000000,7.65,7.67,7.12,7.43,71360,0
+STTK.US,D,20220111,000000,7.37,7.665,7.25,7.33,247234,0
+STTK.US,D,20220112,000000,7.44,7.44,7.1054,7.3,226028,0
+STTK.US,D,20220113,000000,7.42,7.745,7.23,7.3,131545,0
+STTK.US,D,20220114,000000,7.12,7.46,7.02,7.3,146795,0
+STTK.US,D,20220118,000000,7.29,7.375,6.78,6.82,218237,0
+STTK.US,D,20220119,000000,7.02,7.32,6.66,6.66,104099,0
+STTK.US,D,20220120,000000,6.86,7.5,6.85,6.91,296024,0
+STTK.US,D,20220121,000000,6.73,7.16,6.73,6.96,366319,0
+STTK.US,D,20220124,000000,6.54,7.08,6.52,7,203683,0
+STTK.US,D,20220125,000000,6.9,7,6.66,6.7,186105,0
+STTK.US,D,20220126,000000,6.83,6.88,6.15,6.43,535325,0
+STTK.US,D,20220127,000000,6.45,6.54,6.01,6.06,188326,0
+STTK.US,D,20220128,000000,6.03,6.26,5.5808,6.13,145263,0
+STTK.US,D,20220131,000000,6.1,6.91,6.1,6.91,132605,0
+STTK.US,D,20220201,000000,6.91,7.12,6.79,6.99,167335,0
+STTK.US,D,20220202,000000,6.98,6.98,6.28,6.34,110126,0
+STTK.US,D,20220203,000000,6.26,6.46,5.665,5.72,251725,0
+STTK.US,D,20220204,000000,5.64,5.92,5.51,5.715,147221,0
+STTK.US,D,20220207,000000,5.82,5.86,5.5,5.59,110887,0
+STTK.US,D,20220208,000000,5.6,5.62,5.28,5.34,99534,0
+STTK.US,D,20220209,000000,5.27,5.53,5.27,5.44,177295,0
+STTK.US,D,20220210,000000,5.27,5.46,5.05,5.13,263017,0
+STTK.US,D,20220211,000000,5.11,5.21,4.95,4.98,163752,0
+STTK.US,D,20220214,000000,4.96,5.12,4.73,4.88,229068,0
+STTK.US,D,20220215,000000,5.06,5.42,4.93,5.31,165368,0
+STTK.US,D,20220216,000000,5.23,5.31,4.94,5.05,130978,0
+STTK.US,D,20220217,000000,5.11,5.35,4.61,4.64,171420,0
+STTK.US,D,20220218,000000,4.65,4.87,4.42,4.85,264327,0
+STTK.US,D,20220222,000000,4.76,5.12,4.73,4.99,186772,0
+STTK.US,D,20220223,000000,5.03,5.14,4.915,4.94,206398,0
+STTK.US,D,20220224,000000,4.71,5.28,4.6219,5.2,152806,0
+STTK.US,D,20220225,000000,5.13,5.35,4.98,5.14,107359,0
+STTK.US,D,20220228,000000,5.08,5.14,4.985,5,235650,0
+STTK.US,D,20220301,000000,5,5.11,4.96,5.01,164661,0
+STTK.US,D,20220302,000000,5.01,5.04,4.6,4.66,125771,0
+STTK.US,D,20220303,000000,4.75,4.75,4.45,4.61,227832,0
+STTK.US,D,20220304,000000,4.55,4.67,4.45,4.57,267091,0
+STTK.US,D,20220307,000000,4.53,4.71,4.48,4.6,110735,0
+STTK.US,D,20220308,000000,4.6,4.68,4.455,4.61,138306,0
+STTK.US,D,20220309,000000,4.69,4.74,4.62,4.73,378558,0
+STTK.US,D,20220310,000000,4.61,4.7,4.51,4.67,183766,0
+STTK.US,D,20220311,000000,4.66,4.72,4.43,4.5,220617,0
+STTK.US,D,20220314,000000,4.57,4.57,4.22,4.29,174883,0
+STTK.US,D,20220315,000000,4.36,4.51,4.2535,4.43,144054,0
+STTK.US,D,20220316,000000,4.5,4.73,4.46,4.73,209378,0
+STTK.US,D,20220317,000000,4.68,5.05,4.64,5.02,112499,0
+STTK.US,D,20220318,000000,5.02,5.28,4.87,5.25,286153,0
+STTK.US,D,20220321,000000,5.18,5.18,4.76,4.84,159110,0
+STTK.US,D,20220322,000000,4.95,5.005,4.83,4.99,106544,0
+STTK.US,D,20220323,000000,4.95,5.065,4.81,4.81,150289,0
+STTK.US,D,20220324,000000,4.95,4.95,4.52,4.56,121998,0
+STTK.US,D,20220325,000000,4.55,4.55,4.33,4.39,105166,0
+STTK.US,D,20220328,000000,4.4,4.48,4.1158,4.22,99235,0
+STTK.US,D,20220329,000000,4.29,4.62,4.29,4.52,208949,0
+STTK.US,D,20220330,000000,4.49,4.68,4.36,4.43,128138,0
+STTK.US,D,20220331,000000,4.42,4.42,4.15,4.26,115531,0
+STTK.US,D,20220401,000000,4.37,4.66,3.97,4,149834,0
+STTK.US,D,20220404,000000,4.05,4.33,4.03,4.3,146135,0
+STTK.US,D,20220405,000000,4.26,4.38,4.12,4.12,94247,0
+STTK.US,D,20220406,000000,4.02,4.53,3.8,4.03,135713,0
+STTK.US,D,20220407,000000,4.05,4.24,4.03,4.12,161071,0
+STTK.US,D,20220408,000000,4.09,4.12,3.83,3.94,101085,0
+STTK.US,D,20220411,000000,3.92,3.92,3.68,3.8,129128,0
+STTK.US,D,20220412,000000,3.86,3.9197,3.755,3.8,213496,0
+STTK.US,D,20220413,000000,3.81,4.03,3.71,3.93,139312,0
+STTK.US,D,20220414,000000,3.93,4,3.72,3.73,142388,0
+STTK.US,D,20220418,000000,3.7,3.7,3.44,3.46,116532,0
+STTK.US,D,20220419,000000,3.42,3.62,3.35,3.56,200599,0
+STTK.US,D,20220420,000000,3.57,3.79,3.49,3.75,229435,0
+STTK.US,D,20220421,000000,3.84,3.8538,3.595,3.65,271512,0
+STTK.US,D,20220422,000000,3.71,4.25,3.67,3.9,318916,0
+STTK.US,D,20220425,000000,3.86,4.1,3.86,3.94,112641,0
+STTK.US,D,20220426,000000,3.89,3.9143,3.49,3.65,228381,0
+STTK.US,D,20220427,000000,3.63,3.8,3.63,3.76,135802,0
+STTK.US,D,20220428,000000,3.85,4.03,3.74,3.93,139394,0
+STTK.US,D,20220429,000000,3.88,3.99,3.77,3.84,141258,0
+STTK.US,D,20220502,000000,4.14,4.29,3.735,3.94,480575,0
+STTK.US,D,20220503,000000,3.94,3.96,3.72,3.87,167564,0
+STTK.US,D,20220504,000000,3.96,3.96,3.551,3.84,135198,0
+STTK.US,D,20220505,000000,3.78,3.79,3.54,3.57,579827,0
+STTK.US,D,20220506,000000,3.53,3.53,3.218,3.31,346139,0
+STTK.US,D,20220509,000000,3.25,3.41,3.22,3.38,153845,0
+STTK.US,D,20220510,000000,3.48,3.8,3.44,3.67,206954,0
+STTK.US,D,20220511,000000,3.65,3.7,3.25,3.26,137453,0
+STTK.US,D,20220512,000000,3.22,3.6,3.2,3.53,108558,0
+STTK.US,D,20220513,000000,3.54,3.7,3.39,3.42,176748,0
+STTK.US,D,20220516,000000,3.42,3.485,3.17,3.21,144899,0
+STTK.US,D,20220517,000000,3.34,3.35,3.19,3.23,137244,0
+STTK.US,D,20220518,000000,3.13,3.2,3.02,3.07,104877,0
+STTK.US,D,20220519,000000,3.06,3.2,2.95,3.07,148340,0
+STTK.US,D,20220520,000000,3.1,3.178,2.875,2.98,157076,0
+STTK.US,D,20220523,000000,3.01,3.13,2.88,2.98,101868,0
+STTK.US,D,20220524,000000,2.92,2.99,2.66,2.83,108938,0
+STTK.US,D,20220525,000000,2.89,2.89,2.7,2.71,100339,0
+STTK.US,D,20220526,000000,2.7,2.74,2.59,2.7,141328,0
+STTK.US,D,20220527,000000,2.69,2.79,2.63,2.72,129208,0
+STTK.US,D,20220531,000000,2.72,3.0553,2.66,2.86,637534,0
+STTK.US,D,20220601,000000,2.98,3.0099,2.73,2.87,254517,0
+STTK.US,D,20220602,000000,2.9,3.075,2.87,3.06,104718,0
+STTK.US,D,20220603,000000,3.03,3.3,3,3.23,138931,0
+STTK.US,D,20220606,000000,3.23,3.3,3.03,3.22,193237,0
+STTK.US,D,20220607,000000,3.21,4.05,3.09,3.99,364793,0
+STTK.US,D,20220608,000000,3.98,4.43,3.92,4.32,218128,0
+STTK.US,D,20220609,000000,4.28,4.69,4.12,4.59,309168,0
+STTK.US,D,20220610,000000,4.5,4.51,4,4.15,255881,0
+STTK.US,D,20220613,000000,4.09,4.09,3.75,3.89,198899,0
+STTK.US,D,20220614,000000,3.91,4.01,3.75,3.76,152096,0
+STTK.US,D,20220615,000000,3.8,3.88,3.4636,3.57,153142,0
+STTK.US,D,20220616,000000,3.48,3.56,3.21,3.28,177115,0
+STTK.US,D,20220617,000000,3.28,3.555,3.28,3.41,395171,0
+STTK.US,D,20220621,000000,3.44,3.62,3.25,3.39,226138,0
+STTK.US,D,20220622,000000,3.37,3.83,3.3,3.7,139217,0
+STTK.US,D,20220623,000000,3.7,4.03,3.65,3.99,222691,0
+STTK.US,D,20220624,000000,4.06,4.48,3.96,4.41,3164090,0
+STTK.US,D,20220627,000000,4.37,4.38,3.965,4.16,139824,0
+STTK.US,D,20220628,000000,4.17,4.29,4.02,4.06,94645,0
+STTK.US,D,20220629,000000,4.01,4.12,3.89,4.02,115791,0
+STTK.US,D,20220630,000000,3.93,4.08,3.68,4.06,110604,0
+STTK.US,D,20220701,000000,4.06,4.45,3.9,4.4,162176,0
+STTK.US,D,20220705,000000,4.41,4.6,4.3,4.3,251227,0
+STTK.US,D,20220706,000000,4.31,5.81,4.3,5.2,460135,0
+STTK.US,D,20220707,000000,5.23,5.67,5.18,5.51,154547,0
+STTK.US,D,20220708,000000,5.4,5.61,5.17,5.39,209790,0
+STTK.US,D,20220711,000000,5.31,5.455,5.09,5.28,93834,0
+STTK.US,D,20220712,000000,5.27,5.62,5.125,5.52,94016,0
+STTK.US,D,20220713,000000,5.48,5.72,5.34,5.42,115346,0
+STTK.US,D,20220714,000000,5.37,5.82,5.23,5.23,134725,0
+STTK.US,D,20220715,000000,5.23,5.38,5.08,5.25,82144,0
+STTK.US,D,20220718,000000,5.28,5.32,4.98,5.08,77864,0
+STTK.US,D,20220719,000000,5.1,5.13,4.88,4.91,83452,0
+STTK.US,D,20220720,000000,5.03,5.03,4.23,4.33,142486,0
+STTK.US,D,20220721,000000,4.3,4.72,4.3,4.71,82623,0
+STTK.US,D,20220722,000000,4.66,4.715,4.39,4.56,38531,0
+STTK.US,D,20220725,000000,4.59,4.59,4.08,4.24,86853,0
+STTK.US,D,20220726,000000,4.23,4.29,4.02,4.17,50255,0
+STTK.US,D,20220727,000000,4.22,4.225,3.911,4.18,60025,0
+STTK.US,D,20220728,000000,4.0001,4.07,3.68,3.89,93083,0
+STTK.US,D,20220729,000000,3.84,3.86,3.72,3.81,40019,0
+STTK.US,D,20220801,000000,3.81,3.915,3.42,3.5,124736,0
+STTK.US,D,20220802,000000,3.52,3.67,3.47,3.52,44379,0
+STTK.US,D,20220803,000000,3.58,3.83,3.5797,3.66,47061,0
+STTK.US,D,20220804,000000,3.71,3.85,3.5,3.75,143043,0
+STTK.US,D,20220805,000000,3.76,4.02,3.645,3.8,149837,0
+STTK.US,D,20220808,000000,4.08,4.08,3.84,3.98,102497,0
+STTK.US,D,20220809,000000,3.96,3.96,3.57,3.66,205378,0
+STTK.US,D,20220810,000000,3.7519,3.89,3.6,3.88,44619,0
+STTK.US,D,20220811,000000,3.91,4.05,3.6,3.71,150650,0
+STTK.US,D,20220812,000000,3.72,3.88,3.62,3.77,184791,0
+STTK.US,D,20220815,000000,3.75,3.96,3.75,3.9,59017,0
+STTK.US,D,20220816,000000,3.97,4.08,3.79,3.93,42809,0
+STTK.US,D,20220817,000000,3.97,4.03,3.62,3.62,104833,0
+STTK.US,D,20220818,000000,3.59,3.72,3.48,3.5,69366,0
+STTK.US,D,20220819,000000,3.47,3.495,3.26,3.37,21306,0
+STTK.US,D,20220822,000000,3.3,3.35,3.02,3.12,233971,0
+STTK.US,D,20220823,000000,3.12,3.34,3.09,3.2,81104,0
+STTK.US,D,20220824,000000,3.2,3.48,3.09,3.48,73854,0
+STTK.US,D,20220825,000000,3.5662,3.5662,3.24,3.37,39045,0
+STTK.US,D,20220826,000000,3.4,3.4,3.115,3.18,76185,0
+STTK.US,D,20220829,000000,3.11,3.41,2.95,3.23,89503,0
+STTK.US,D,20220830,000000,3.18,3.24,2.99,3.03,62897,0
+STTK.US,D,20220831,000000,3.31,3.33,3.18,3.25,83284,0
+STTK.US,D,20220901,000000,3.27,3.58,3.07,3.23,119857,0
+STTK.US,D,20220902,000000,3.31,3.31,3.1,3.25,91173,0
+STTK.US,D,20220906,000000,3.36,3.54,3.12,3.28,112891,0
+STTK.US,D,20220907,000000,3.3,3.58,3.2,3.34,69300,0
+STTK.US,D,20220908,000000,3.34,3.56,3.27,3.51,55710,0
+STTK.US,D,20220909,000000,3.47,3.51,3.21,3.21,57806,0
+STTK.US,D,20220912,000000,3.26,3.31,3.16,3.26,88179,0
+STTK.US,D,20220913,000000,3.1,3.3525,3.06,3.19,97468,0
+STTK.US,D,20220914,000000,3.15,3.24,3.13,3.15,39928,0
+STTK.US,D,20220915,000000,3.15,3.33,3.15,3.29,59537,0
+STTK.US,D,20220916,000000,3.2,3.32,2.87,2.92,422567,0
+STTK.US,D,20220919,000000,2.86,3,2.7,2.91,68840,0
+STTK.US,D,20220920,000000,2.83,2.99,2.7957,2.94,51673,0
+STTK.US,D,20220921,000000,2.95,3.05,2.77,2.82,65544,0
+STTK.US,D,20220922,000000,2.81,2.81,2.65,2.66,81889,0
+STTK.US,D,20220923,000000,2.67,2.86,2.6,2.7,36730,0
+STTK.US,D,20220926,000000,2.72,2.745,2.55,2.6,82911,0
+STTK.US,D,20220927,000000,2.7,2.78,2.64,2.7,40287,0
+STTK.US,D,20220928,000000,2.77,3.1,2.7463,2.92,82139,0
+STTK.US,D,20220929,000000,2.85,3.01,2.75,2.76,84896,0
+STTK.US,D,20220930,000000,2.75,2.87,2.63,2.7,342602,0
+STTK.US,D,20221003,000000,2.7,2.87,2.69,2.7,469277,0
+STTK.US,D,20221004,000000,2.76,2.82,2.7,2.7,145456,0
+STTK.US,D,20221005,000000,2.63,3.05,2.63,2.97,55776,0
+STTK.US,D,20221006,000000,3.062,3.062,2.95,3,13170,0
+STTK.US,D,20221007,000000,2.95,2.99,2.69,2.72,34013,0
+STTK.US,D,20221010,000000,2.73,2.88,2.54,2.66,48278,0
+STTK.US,D,20221011,000000,2.65,2.8,2.65,2.76,47438,0
+STTK.US,D,20221012,000000,2.75,3.06,2.7,3.05,37532,0
+STTK.US,D,20221013,000000,3.03,3.1,2.92,3.05,333518,0
+STTK.US,D,20221014,000000,3.05,3.0761,2.965,3.02,29067,0
+STTK.US,D,20221017,000000,2.98,3.1,2.98,3.06,55725,0
+STTK.US,D,20221018,000000,3.07,3.36,3.02,3.26,37891,0
+STTK.US,D,20221019,000000,3.27,3.34,2.91,3.01,164949,0
+STTK.US,D,20221020,000000,3.17,3.17,2.82,2.83,12431,0
+STTK.US,D,20221021,000000,2.8,2.88,2.65,2.85,79774,0
+STTK.US,D,20221024,000000,2.75,3.02,2.72,2.93,53557,0
+STTK.US,D,20221025,000000,2.98,3.11,2.85,2.91,57325,0
+STTK.US,D,20221026,000000,3.09,3.12,2.85,2.85,35739,0
+STTK.US,D,20221027,000000,2.85,3.005,2.54,2.59,105446,0
+STTK.US,D,20221028,000000,2.56,2.69,2.54,2.655,37321,0
+STTK.US,D,20221031,000000,2.66,2.69,2.54,2.65,42661,0
+STTK.US,D,20221101,000000,2.76,2.97,2.73,2.77,47463,0
+STTK.US,D,20221102,000000,2.74,2.74,2.51,2.53,75559,0
+STTK.US,D,20221103,000000,2.54,2.625,2.385,2.58,62251,0
+STTK.US,D,20221104,000000,2.57,2.57,2.34,2.48,95894,0
+STTK.US,D,20221107,000000,2.475,2.53,2.33,2.37,44809,0
+STTK.US,D,20221108,000000,2.3,2.41,2.19,2.21,131293,0
+STTK.US,D,20221109,000000,2.14,2.38,2.05,2.08,150494,0
+STTK.US,D,20221110,000000,2.19,2.36,2.16,2.19,58561,0
+STTK.US,D,20221111,000000,2.16,2.44,2.08,2.21,50591,0
+STTK.US,D,20221114,000000,2.33,2.33,2.09,2.17,68090,0
+STTK.US,D,20221115,000000,2.24,2.35,2.15,2.25,20596,0
+STTK.US,D,20221116,000000,2.275,2.28,2.13,2.16,51404,0
+STTK.US,D,20221117,000000,2.12,2.26,2.02,2.19,83324,0
+STTK.US,D,20221118,000000,2.225,2.225,1.98,2.04,63671,0
+STTK.US,D,20221121,000000,2.01,2.11,1.94,1.96,27303,0
+STTK.US,D,20221122,000000,1.94,2.15,1.85,2,159712,0
+STTK.US,D,20221123,000000,2.08,2.23,1.95,2.23,81852,0
+STTK.US,D,20221125,000000,2.21,2.37,2.1,2.29,21301,0
+STTK.US,D,20221128,000000,2.31,2.32,2.02,2.19,76379,0
+STTK.US,D,20221129,000000,2.05,2.24,2.03,2.18,40663,0
+STTK.US,D,20221130,000000,2.23,2.27,2.045,2.27,124315,0
+STTK.US,D,20221201,000000,2.24,2.4,2.13,2.38,87100,0
+STTK.US,D,20221202,000000,2.315,2.35,2.1101,2.34,71740,0
+STTK.US,D,20221205,000000,2.29,2.29,2.13,2.28,59403,0
+STTK.US,D,20221206,000000,2.2103,2.35,2.2,2.3,163000,0
+STTK.US,D,20221207,000000,2.38,2.38,2.2,2.3,131210,0
+STTK.US,D,20221208,000000,2.25,2.4,2.208,2.36,93279,0
+STTK.US,D,20221209,000000,2.32,2.53,2.23,2.5,88454,0
+STTK.US,D,20221212,000000,2.52,2.52,2.24,2.36,98502,0
+STTK.US,D,20221213,000000,2.48,2.48,2.22,2.37,140182,0
+STTK.US,D,20221214,000000,2.36,2.535,2.33,2.485,167748,0
+STTK.US,D,20221215,000000,2.4685,2.57,2.36,2.53,71021,0
+STTK.US,D,20221216,000000,2.46,2.66,2.42,2.5,458162,0
+STTK.US,D,20221219,000000,2.5,2.5998,2.37,2.5,64522,0
+STTK.US,D,20221220,000000,2.5,2.5,2.254,2.27,109375,0
+STTK.US,D,20221221,000000,2.25,2.5044,2.25,2.4,39189,0
+STTK.US,D,20221222,000000,2.39,2.44,2.35,2.41,35929,0
+STTK.US,D,20221223,000000,2.33,2.52,2.18,2.41,22170,0
+STTK.US,D,20221227,000000,2.45,2.48,2.38,2.41,29392,0
+STTK.US,D,20221228,000000,2.39,2.45,2.32,2.4,60653,0
+STTK.US,D,20221229,000000,2.4595,2.46,2.32,2.4,90293,0
+STTK.US,D,20221230,000000,2.35,2.385,2.24,2.3,383138,0
+STTK.US,D,20230103,000000,2.37,2.65,2.3427,2.5,58288,0
+STTK.US,D,20230104,000000,2.53,2.68,2.53,2.62,65986,0
+STTK.US,D,20230105,000000,2.58,2.99,2.52,2.93,128871,0
+STTK.US,D,20230106,000000,3,3,2.77,2.9,14354,0
+STTK.US,D,20230109,000000,2.91,3.0748,2.91,2.98,45965,0
+STTK.US,D,20230110,000000,2.925,3.05,2.92,3.03,29302,0
+STTK.US,D,20230111,000000,3.07,3.13,2.94,2.99,36722,0
+STTK.US,D,20230112,000000,2.96,3.13,2.91,3.09,53028,0
+STTK.US,D,20230113,000000,3.07,3.14,2.84,2.91,20902,0
+STTK.US,D,20230117,000000,2.9,3.06,2.62,2.74,36111,0
+STTK.US,D,20230118,000000,2.82,3.0302,2.59,2.6,43237,0
+STTK.US,D,20230119,000000,2.58,2.68,2.51,2.64,38312,0
+STTK.US,D,20230120,000000,2.65,2.875,2.6155,2.85,36255,0
+STTK.US,D,20230123,000000,2.891,3.065,2.87,2.98,32045,0
+STTK.US,D,20230124,000000,3.01,3.26,2.99,3.22,33046,0
+STTK.US,D,20230125,000000,3.14,3.6,3.14,3.57,29289,0
+STTK.US,D,20230126,000000,3.58,3.76,3.5,3.6,28348,0
+STTK.US,D,20230127,000000,3.6,3.75,3.54,3.71,41845,0
+STTK.US,D,20230130,000000,3.76,3.98,3.6405,3.98,37846,0
+STTK.US,D,20230131,000000,4.02,4.25,3.9,4.17,72186,0
+STTK.US,D,20230201,000000,4.25,4.26,3.89,4.05,80653,0
+STTK.US,D,20230202,000000,4.25,4.4,4.1554,4.36,44496,0
+STTK.US,D,20230203,000000,4.4,4.44,4.26,4.26,27950,0
+STTK.US,D,20230206,000000,4.26,4.49,4.04,4.43,58354,0
+STTK.US,D,20230207,000000,4.42,4.43,4.2922,4.37,12856,0
+STTK.US,D,20230208,000000,4.37,4.43,4.25,4.41,40925,0
+STTK.US,D,20230209,000000,4.41,4.53,4.4,4.42,16391,0
+STTK.US,D,20230210,000000,4.45,4.59,4.33,4.41,35214,0
+STTK.US,D,20230213,000000,4.435,4.55,4.41,4.54,10407,0
+STTK.US,D,20230214,000000,4.47,4.765,4.41,4.55,19942,0
+STTK.US,D,20230215,000000,4.56,4.64,4.45,4.555,14117,0
+STTK.US,D,20230216,000000,4.35,4.57,4.27,4.455,38207,0
+STTK.US,D,20230217,000000,4.39,4.45,4.16,4.33,36129,0
+STTK.US,D,20230221,000000,4.3004,4.44,4.3004,4.44,14612,0
+STTK.US,D,20230222,000000,4.44,4.4999,4.35,4.35,10830,0
+STTK.US,D,20230223,000000,4.425,4.54,4.425,4.54,11753,0
+STTK.US,D,20230224,000000,4.67,4.67,4.25,4.56,36698,0
+STTK.US,D,20230227,000000,4.51,4.68,4.28,4.64,16082,0
+STTK.US,D,20230228,000000,4.6,4.72,4.52,4.72,33760,0
+STTK.US,D,20230301,000000,4.72,4.72,4.445,4.55,33857,0
+STTK.US,D,20230302,000000,4.48,4.48,4.05,4.11,49244,0
+STTK.US,D,20230303,000000,4.07,4.08,3.81,3.87,21592,0
+STTK.US,D,20230306,000000,3.83,3.83,3.435,3.55,57770,0
+STTK.US,D,20230307,000000,3.5,3.5046,3.25,3.25,36631,0
+STTK.US,D,20230308,000000,3.31,3.4538,3.17,3.17,44821,0
+STTK.US,D,20230309,000000,3.22,3.4,2.83,2.88,114812,0
+STTK.US,D,20230310,000000,2.82,2.82,2.58,2.65,51556,0
+STTK.US,D,20230313,000000,2.65,2.79,2.65,2.76,15512,0
+STTK.US,D,20230314,000000,2.87,3.02,2.76,2.87,59265,0
+STTK.US,D,20230315,000000,2.84,2.85,2.57,2.8,70707,0
+STTK.US,D,20230316,000000,2.74,3.06,2.6301,3.05,16327,0
+STTK.US,D,20230317,000000,3.08,3.29,3.08,3.28,25452,0
+STTK.US,D,20230320,000000,3.27,3.31,3.02,3.04,41595,0
+STTK.US,D,20230321,000000,3.045,3.23,3,3.12,24058,0
+STTK.US,D,20230322,000000,3.0103,3.26,2.97,3,7478,0
+STTK.US,D,20230323,000000,3.06,3.09,3,3.03,28229,0
+STTK.US,D,20230324,000000,3.07,3.12,3.01,3.03,8609,0
+STTK.US,D,20230327,000000,2.975,3.0105,2.88,3,23357,0
+STTK.US,D,20230328,000000,3.02,3.04,2.858,3.04,18461,0
+STTK.US,D,20230329,000000,3.0824,3.3389,2.87,3,32713,0
+STTK.US,D,20230330,000000,2.8101,3.17,2.8,2.85,64685,0
+STTK.US,D,20230331,000000,2.87,2.96,2.8,2.94,25401,0
+STTK.US,D,20230403,000000,2.94,3.08,2.9066,3,27170,0
+STTK.US,D,20230404,000000,3.057,3.06,2.81,2.88,226809,0
+STTK.US,D,20230405,000000,2.94,3.1,2.91,2.95,157651,0
+STTK.US,D,20230406,000000,3.06,3.06,2.95,2.98,14001,0
+STTK.US,D,20230410,000000,3,3.09,2.9845,3,20914,0
+STTK.US,D,20230411,000000,2.96,3.19,2.96,3.08,30318,0
+STTK.US,D,20230412,000000,3.11,3.12,2.99,3.07,65781,0
+STTK.US,D,20230413,000000,3.0792,3.12,2.96,3,13466,0
+STTK.US,D,20230414,000000,3.05,3.11,2.8,2.86,48675,0
+STTK.US,D,20230417,000000,2.83,2.915,2.8001,2.88,16128,0
+STTK.US,D,20230418,000000,2.9,3.02,2.815,2.83,9811,0
+STTK.US,D,20230419,000000,2.8,2.9394,2.8,2.83,13251,0
+STTK.US,D,20230420,000000,2.93,2.9794,2.8,2.8,21352,0
+STTK.US,D,20230421,000000,2.8,2.98,2.8,2.93,61700,0
+STTK.US,D,20230424,000000,2.9,2.99,2.8491,2.95,11018,0
+STTK.US,D,20230425,000000,2.95,3.0199,2.8601,2.9,13244,0
+STTK.US,D,20230426,000000,2.925,2.95,2.8,2.9,28615,0
+STTK.US,D,20230427,000000,2.92,2.92,2.81,2.82,14392,0
+STTK.US,D,20230428,000000,2.83,3.05,2.83,3,28157,0
+STTK.US,D,20230501,000000,3.04,3.23,2.92,3.08,33793,0
+STTK.US,D,20230502,000000,3.06,3.13,2.8801,2.91,14953,0
+STTK.US,D,20230503,000000,3.0201,3.0201,2.8,2.8,61001,0
+STTK.US,D,20230504,000000,2.8,2.9441,2.8,2.8,43458,0
+STTK.US,D,20230505,000000,2.81,2.825,2.65,2.7,90572,0
+STTK.US,D,20230508,000000,2.65,2.79,2.5601,2.7,15894,0
+STTK.US,D,20230509,000000,2.72,2.92,2.62,2.85,10217,0
+STTK.US,D,20230510,000000,2.85,2.89,2.68,2.79,50174,0
+STTK.US,D,20230511,000000,2.72,2.92,2.57,2.8,57277,0
+STTK.US,D,20230512,000000,2.8245,2.8335,2.6,2.6,13252,0
+STTK.US,D,20230515,000000,2.66,2.78,2.6,2.61,31024,0
+STTK.US,D,20230516,000000,2.59,2.7,2.5501,2.65,23017,0
+STTK.US,D,20230517,000000,2.745,2.745,2.48,2.525,25557,0
+STTK.US,D,20230518,000000,2.6669,2.79,2.48,2.68,46692,0
+STTK.US,D,20230519,000000,2.72,2.8299,2.5277,2.77,23354,0
+STTK.US,D,20230522,000000,2.75,2.85,2.58,2.6,44660,0
+STTK.US,D,20230523,000000,2.5309,2.85,2.53,2.77,71216,0
+STTK.US,D,20230524,000000,2.82,2.94,2.63,2.93,24747,0
+STTK.US,D,20230525,000000,2.96,2.96,2.76,2.77,16070,0
+STTK.US,D,20230526,000000,2.66,2.83,2.65,2.72,41682,0
+STTK.US,D,20230530,000000,2.78,2.96,2.74,2.87,7350,0
+STTK.US,D,20230531,000000,2.84,2.93,2.77,2.77,13913,0
+STTK.US,D,20230601,000000,2.72,2.89,2.59,2.87,46775,0
+STTK.US,D,20230602,000000,2.815,2.9456,2.815,2.83,13508,0
+STTK.US,D,20230605,000000,2.78,2.9798,2.61,2.88,12175,0
+STTK.US,D,20230606,000000,2.9,2.9957,2.82,2.82,8649,0
+STTK.US,D,20230607,000000,2.83,3.01,2.83,2.96,7276,0
+STTK.US,D,20230608,000000,2.99,2.99,2.86,2.9312,11493,0
+STTK.US,D,20230609,000000,2.85,3.12,2.85,2.86,18532,0
+STTK.US,D,20230612,000000,2.8403,2.9,2.69,2.85,14108,0
+STTK.US,D,20230613,000000,2.88,2.96,2.74,2.74,9233,0
+STTK.US,D,20230614,000000,2.84,2.84,2.73,2.82,7959,0
+STTK.US,D,20230615,000000,2.81,2.85,2.71,2.78,55922,0
+STTK.US,D,20230616,000000,2.75,3.15,2.69,3.15,79407,0
+STTK.US,D,20230620,000000,3.23,3.89,3.23,3.66,162143,0
+STTK.US,D,20230621,000000,3.66,3.69,3.4835,3.6,23161,0
+STTK.US,D,20230622,000000,3.56,3.58,3.3129,3.44,15699,0
+STTK.US,D,20230623,000000,3.24,3.4098,3.13,3.29,27019,0
+STTK.US,D,20230626,000000,2.995,3.17,2.94,2.95,40161,0
+STTK.US,D,20230627,000000,2.92,3.06,2.8201,2.96,9744,0
+STTK.US,D,20230628,000000,3.05,3.1,2.84,2.87,11429,0
+STTK.US,D,20230629,000000,2.84,3.17,2.8,3.16,107157,0
+STTK.US,D,20230630,000000,3.18,3.23,2.9702,3.12,36625,0
+STTK.US,D,20230703,000000,3.08,3.2,3.03,3.16,20470,0
+STTK.US,D,20230705,000000,3.12,3.17,2.88,2.97,25753,0
+STTK.US,D,20230706,000000,2.9799,3.0315,2.76,2.76,10243,0
+STTK.US,D,20230707,000000,2.76,2.86,2.67,2.81,8021,0
+STTK.US,D,20230710,000000,2.86,2.925,2.71,2.8,11260,0
+STTK.US,D,20230711,000000,2.76,2.83,2.64,2.64,7496,0
+STTK.US,D,20230712,000000,2.75,2.88,2.72,2.73,6582,0
+STTK.US,D,20230713,000000,2.79,2.79,2.63,2.7,15236,0
+STTK.US,D,20230714,000000,2.69,2.8699,2.6,2.63,24156,0
+STTK.US,D,20230717,000000,2.62,2.73,2.6,2.72,5220,0
+STTK.US,D,20230718,000000,2.66,2.75,2.6001,2.73,26816,0
+STTK.US,D,20230719,000000,2.75,2.89,2.64,2.7487,14203,0
+STTK.US,D,20230720,000000,2.74,2.74,2.61,2.69,6125,0
+STTK.US,D,20230721,000000,2.71,2.73,2.635,2.67,8052,0
+STTK.US,D,20230724,000000,2.74,2.74,2.6,2.65,11539,0
+STTK.US,D,20230725,000000,2.66,2.72,2.6,2.61,10532,0
+STTK.US,D,20230726,000000,2.6356,2.6546,2.595,2.65,11568,0
+STTK.US,D,20230727,000000,2.66,2.665,2.49,2.56,14733,0
+STTK.US,D,20230728,000000,2.57,2.7,2.49,2.585,20149,0
+STTK.US,D,20230731,000000,2.56,2.66,2.49,2.55,8960,0
+STTK.US,D,20230801,000000,2.56,2.6758,2.265,2.3,39136,0
+STTK.US,D,20230802,000000,2.4,2.48,2.26,2.28,13325,0
+STTK.US,D,20230803,000000,2.22,2.44,2.14,2.39,27909,0
+STTK.US,D,20230804,000000,2.31,2.58,2.31,2.47,10066,0
+STTK.US,D,20230807,000000,2.4365,2.7,2.4365,2.58,28899,0
+STTK.US,D,20230808,000000,2.541,2.6797,2.49,2.57,6102,0
+STTK.US,D,20230809,000000,2.6463,2.6463,2.43,2.43,10329,0
+STTK.US,D,20230810,000000,2.41,2.41,2.11,2.22,22645,0
+STTK.US,D,20230811,000000,2.2,2.2177,2.1057,2.17,10916,0
+STTK.US,D,20230814,000000,2.15,2.23,1.99,2.1,17223,0
+STTK.US,D,20230815,000000,2.12,2.25,2.0307,2.16,6532,0
+STTK.US,D,20230816,000000,2.1231,2.47,1.988,2.06,32496,0
+STTK.US,D,20230817,000000,1.99,2.215,1.99,2.09,6352,0
+STTK.US,D,20230818,000000,2.09,2.36,2.09,2.21,8944,0
+STTK.US,D,20230821,000000,2.28,2.29,2.1,2.21,11986,0
+STTK.US,D,20230822,000000,2.2,2.37,2.19,2.305,3969,0
+STTK.US,D,20230823,000000,2.4291,2.4725,2.2,2.2,8895,0
+STTK.US,D,20230824,000000,2.1501,2.175,1.99,2.12,7876,0
+STTK.US,D,20230825,000000,2.05,2.145,2.05,2.14,2129,0
+STTK.US,D,20230828,000000,2.16,2.2799,2.12,2.22,4214,0
+STTK.US,D,20230829,000000,2.17,2.24,2.12,2.24,2282,0
+STTK.US,D,20230830,000000,2.1965,2.1965,2.18,2.18,1725,0
+STTK.US,D,20230831,000000,2.2299,2.27,2.16,2.16,21225,0
+STTK.US,D,20230901,000000,2.2,2.25,2.16,2.25,3922,0
+STTK.US,D,20230905,000000,2.145,2.23,2.06,2.12,11859,0
+STTK.US,D,20230906,000000,2.08,2.27,1.93,2.27,64200,0
+STTK.US,D,20230907,000000,2.28,2.28,2.06,2.21,9437,0
+STTK.US,D,20230908,000000,2.16,2.21,2.06,2.21,37930,0
+STTK.US,D,20230911,000000,2.23,2.325,2.1,2.19,69848,0
+STTK.US,D,20230912,000000,2.22,2.22,2.0823,2.1,16620,0
+STTK.US,D,20230913,000000,2.2,2.2,2.05,2.05,11095,0
+STTK.US,D,20230914,000000,2.18,2.18,2.01,2.09,19648,0
+STTK.US,D,20230915,000000,2.21,2.21,1.99,2.05,57108,0
+STTK.US,D,20230918,000000,2.105,2.18,1.93,1.98,16629,0
+STTK.US,D,20230919,000000,1.9301,1.9399,1.845,1.86,12089,0
+STTK.US,D,20230920,000000,1.85,1.8877,1.54,1.66,36091,0
+STTK.US,D,20230921,000000,1.62,1.8406,1.52,1.53,21577,0
+STTK.US,D,20230922,000000,1.59,2.1099,1.51,1.51,293593,0
+STTK.US,D,20230925,000000,1.74,1.89,1.41,1.42,204559,0
+STTK.US,D,20230926,000000,1.53,1.6302,1.41,1.5,49505,0
+STTK.US,D,20230927,000000,1.57,1.7,1.4494,1.54,45611,0
+STTK.US,D,20230928,000000,1.66,1.84,1.5,1.56,78158,0
+STTK.US,D,20230929,000000,1.56,1.61,1.4555,1.52,32822,0
+STTK.US,D,20231002,000000,1.59,1.71,1.43,1.5,41418,0
+STTK.US,D,20231003,000000,1.52,1.52,1.35,1.37,64809,0
+STTK.US,D,20231004,000000,1.43,1.53,1.36,1.39,40060,0
+STTK.US,D,20231005,000000,1.36,1.51,1.36,1.4,22411,0
+STTK.US,D,20231006,000000,1.5,1.6,1.3301,1.5,67819,0
+STTK.US,D,20231009,000000,1.54,1.64,1.43,1.6,43541,0
+STTK.US,D,20231010,000000,1.57,1.7799,1.42,1.6,78872,0
+STTK.US,D,20231011,000000,1.64,1.74,1.49,1.58,73154,0
+STTK.US,D,20231012,000000,1.66,1.71,1.49,1.56,92927,0
+STTK.US,D,20231013,000000,1.53,1.63,1.413,1.44,25724,0
+STTK.US,D,20231016,000000,1.49,1.64,1.41,1.5,34836,0
+STTK.US,D,20231017,000000,1.5,1.72,1.45,1.58,77891,0
+STTK.US,D,20231018,000000,1.54,1.85,1.425,1.49,28621,0
+STTK.US,D,20231019,000000,1.42,1.5288,1.39,1.4,155310,0
+STTK.US,D,20231020,000000,1.36,1.49,1.36,1.4,23421,0
+STTK.US,D,20231023,000000,1.46,1.535,1.43,1.43,11532,0
+STTK.US,D,20231024,000000,1.54,1.585,1.47,1.54,16389,0
+STTK.US,D,20231025,000000,1.76,1.76,1.52,1.61,8597,0
+STTK.US,D,20231026,000000,1.86,1.86,1.6,1.665,18358,0
+STTK.US,D,20231027,000000,1.79,1.8,1.45,1.58,108989,0
+STTK.US,D,20231030,000000,1.57,1.7921,1.57,1.695,72488,0
+STTK.US,D,20231031,000000,1.61,1.78,1.59,1.62,287595,0
+STTK.US,D,20231101,000000,1.62,1.7,1.6,1.6,30143,0
+STTK.US,D,20231102,000000,1.61,1.71,1.59,1.64,223416,0
+STTK.US,D,20231103,000000,1.575,1.91,1.575,1.85,59314,0
+STTK.US,D,20231106,000000,1.82,2.2,1.76,2.11,79933,0
+STTK.US,D,20231107,000000,2.06,2.22,2.0105,2.2,19667,0
+STTK.US,D,20231108,000000,2.23,2.4,2.19,2.37,145898,0
+STTK.US,D,20231109,000000,2.24,2.4799,1.78,1.82,37595,0
+STTK.US,D,20231110,000000,1.75,1.95,1.75,1.84,25084,0
+STTK.US,D,20231113,000000,1.78,2.075,1.78,1.89,10426,0
+STTK.US,D,20231114,000000,1.85,2.26,1.85,2.08,78199,0
+STTK.US,D,20231115,000000,2.29,2.32,2.0025,2.16,16838,0
+STTK.US,D,20231116,000000,2.11,2.2,1.97,2.07,27886,0
+STTK.US,D,20231117,000000,2.08,2.21,2.08,2.21,7061,0
+STTK.US,D,20231120,000000,2.4541,2.4541,2.2122,2.2471,18511,0
+STTK.US,D,20231121,000000,2.22,2.3985,2.21,2.29,18997,0
+STTK.US,D,20231122,000000,2.25,2.39,2.25,2.33,12210,0
+STTK.US,D,20231124,000000,2.35,2.42,2.35,2.395,6053,0
+STTK.US,D,20231127,000000,2.26,2.41,2.26,2.3,59753,0
+STTK.US,D,20231128,000000,2.3,2.3,2.13,2.29,3272,0
+STTK.US,D,20231129,000000,2.17,2.19,2,2,40158,0
+STTK.US,D,20231130,000000,1.98,1.9926,1.9121,1.96,6153,0
+STTK.US,D,20231201,000000,1.8103,1.98,1.8103,1.96,29581,0
+STTK.US,D,20231204,000000,1.99,2.05,1.86,1.97,59939,0
+STTK.US,D,20231205,000000,1.9528,2.025,1.895,1.95,117243,0
+STTK.US,D,20231206,000000,1.99,2.39,1.955,2.39,40478,0
+STTK.US,D,20231207,000000,2.42,2.5,2.2601,2.36,37600,0
+STTK.US,D,20231208,000000,2.4094,2.55,2.32,2.37,27454,0
+STTK.US,D,20231211,000000,2.28,2.34,2.06,2.09,23831,0
+STTK.US,D,20231212,000000,2.12,2.18,2.015,2.11,26670,0
+STTK.US,D,20231213,000000,4.38,5.4199,3.67,4.86,57197832,0
+STTK.US,D,20231214,000000,4.71,7.5,4.3,6.96,21733167,0
+STTK.US,D,20231215,000000,6.73,7.43,5.93,6.61,6833570,0
+STTK.US,D,20231218,000000,6.51,6.608,5.23,5.51,963510,0
+STTK.US,D,20231219,000000,5.52,6.5,5.5101,6.435,723750,0
+STTK.US,D,20231220,000000,6.38,6.98,6.2,6.45,1044321,0
+STTK.US,D,20231221,000000,6.7,6.9,6.15,6.45,1356368,0
+STTK.US,D,20231222,000000,6.4,6.66,6.36,6.6,534315,0
+STTK.US,D,20231226,000000,6.7,7.39,6.41,6.605,687752,0
+STTK.US,D,20231227,000000,6.6,6.9395,6.504,6.71,591678,0
+STTK.US,D,20231228,000000,6.66,7.77,6.61,7.24,650037,0
+STTK.US,D,20231229,000000,7.16,7.36,6.7,7.13,507204,0
+STTK.US,D,20240102,000000,7.28,7.95,6.99,7.56,774210,0
+STTK.US,D,20240103,000000,7.41,7.65,6.98,7.42,642490,0
+STTK.US,D,20240104,000000,7.12,7.64,7,7.37,358777,0
+STTK.US,D,20240105,000000,7.58,8.43,7.11,8.265,710524,0
+STTK.US,D,20240108,000000,8.26,9.7399,8.26,9.5,731540,0
+STTK.US,D,20240109,000000,9.56,9.98,9.03,9.89,602222,0
+STTK.US,D,20240110,000000,9.82,10.6599,9.44,10.09,808655,0
+STTK.US,D,20240111,000000,10,10.1599,9.24,10,440281,0
+STTK.US,D,20240112,000000,9.94,10.05,9.3209,9.41,653008,0
+STTK.US,D,20240116,000000,9.31,9.67,8.4437,8.505,676669,0
+STTK.US,D,20240117,000000,8.35,8.72,8.1,8.59,269400,0
+STTK.US,D,20240118,000000,8.7,9.2399,8.33,8.465,392748,0
+STTK.US,D,20240119,000000,8.5,9.2699,8.26,9.02,329264,0
+STTK.US,D,20240122,000000,9,10.03,8.8587,9.86,315069,0
+STTK.US,D,20240123,000000,10.01,10.24,9.355,9.52,208363,0
+STTK.US,D,20240124,000000,9.52,10.03,9.41,9.87,146291,0
+STTK.US,D,20240125,000000,10.07,10.5,9.71,9.99,188813,0
+STTK.US,D,20240126,000000,9.9,10.12,9.7,9.93,139699,0
+STTK.US,D,20240129,000000,9.94,10.6,9.37,9.79,305788,0
+STTK.US,D,20240130,000000,9.75,9.93,9.15,9.49,210258,0
+STTK.US,D,20240131,000000,9.4,9.93,9.25,9.44,335534,0
+STTK.US,D,20240201,000000,9.65,9.75,9.16,9.5,205023,0
+STTK.US,D,20240202,000000,9.22,9.79,9.22,9.62,290252,0
+STTK.US,D,20240205,000000,9.31,10.14,9.31,9.72,238234,0
+STTK.US,D,20240206,000000,9.7,10.48,9.6,9.73,511282,0
+STTK.US,D,20240207,000000,9.66,9.805,9.35,9.57,310140,0
+STTK.US,D,20240208,000000,9.9,9.91,8.96,9,254964,0
+STTK.US,D,20240209,000000,9.04,9.19,8.81,9.135,206058,0
+STTK.US,D,20240212,000000,9.12,9.39,8.71,8.94,267521,0
+STTK.US,D,20240213,000000,9.1,9.1,8.31,8.46,764974,0
+STTK.US,D,20240214,000000,8.67,9.05,8.5,8.97,215603,0
+STTK.US,D,20240215,000000,9.05,9.07,8.53,8.99,312922,0
+STTK.US,D,20240216,000000,8.99,9.66,8.79,9.59,595294,0
+STTK.US,D,20240220,000000,9.31,9.69,9.01,9.17,238108,0
+STTK.US,D,20240221,000000,9.02,9.05,8.6,8.81,281166,0
+STTK.US,D,20240222,000000,8.94,9.235,8.7332,8.92,166299,0
+STTK.US,D,20240223,000000,8.9,9.595,8.77,9.25,220886,0
+STTK.US,D,20240226,000000,9.71,10.09,9.401,9.6,287002,0
+STTK.US,D,20240227,000000,9.65,9.89,9.47,9.73,356450,0
+STTK.US,D,20240228,000000,9.86,10.02,8.93,8.99,239473,0
+STTK.US,D,20240229,000000,8.9,9.1711,8.65,8.73,378182,0
+STTK.US,D,20240301,000000,9.17,10.3099,9.0399,9.65,644285,0
+STTK.US,D,20240304,000000,10.03,10.03,9.26,9.47,538910,0
+STTK.US,D,20240305,000000,9.4,9.92,9.3,9.56,393305,0
+STTK.US,D,20240306,000000,9.67,11.11,9.35,9.47,859052,0
+STTK.US,D,20240307,000000,9.46,9.6931,9.06,9.37,438815,0
+STTK.US,D,20240308,000000,9.56,9.85,9.09,9.13,261940,0
+STTK.US,D,20240311,000000,9.02,9.395,8.9,8.94,323180,0
+STTK.US,D,20240312,000000,9.05,9.05,8.7,8.73,298861,0
+STTK.US,D,20240313,000000,8.78,9.25,8.6508,9.13,363217,0
+STTK.US,D,20240314,000000,9.05,9.1,8.75,8.75,269114,0
+STTK.US,D,20240315,000000,8.69,9.09,8.62,8.71,661405,0
+STTK.US,D,20240318,000000,8.77,8.77,8.27,8.27,420325,0
+STTK.US,D,20240319,000000,8.17,8.58,8.06,8.35,528933,0
+STTK.US,D,20240320,000000,8.3,9.47,8.3,9.47,538091,0
+STTK.US,D,20240321,000000,9.54,10.07,9.48,9.92,327606,0
+STTK.US,D,20240322,000000,9.81,9.85,9.33,9.43,278565,0
+STTK.US,D,20240325,000000,9.35,9.605,9.09,9.14,157902,0
+STTK.US,D,20240326,000000,9.22,9.3223,8.81,8.85,176890,0
+STTK.US,D,20240327,000000,8.87,9.33,8.74,8.98,352906,0
+STTK.US,D,20240328,000000,9,9.03,8.68,8.94,319072,0
+STTK.US,D,20240401,000000,8.99,9,8.65,8.89,196656,0
+STTK.US,D,20240402,000000,8.85,9.35,8.55,8.71,199114,0
+STTK.US,D,20240403,000000,8.57,8.94,8.56,8.78,175395,0
+STTK.US,D,20240404,000000,9,9.87,9,9.28,280820,0
+STTK.US,D,20240405,000000,9.11,9.5,9.1,9.31,92811,0
+STTK.US,D,20240408,000000,9.29,9.35,8.79,8.79,96917,0
+STTK.US,D,20240409,000000,8.86,9.185,8.71,9,204029,0
+STTK.US,D,20240410,000000,8.9,9.77,8.89,9.76,621767,0
+STTK.US,D,20240411,000000,9.82,10.25,9.44,9.61,282058,0
+STTK.US,D,20240412,000000,9.67,9.9399,9.1642,9.34,158572,0
+STTK.US,D,20240415,000000,9.41,9.46,8.99,9.09,107769,0
+STTK.US,D,20240416,000000,8.97,9.175,8.8,8.98,243080,0
+STTK.US,D,20240417,000000,9.13,10.1,9.13,10.02,555958,0
+STTK.US,D,20240418,000000,10,10.31,9.79,10.13,431040,0
+STTK.US,D,20240419,000000,9.97,10.28,9.5,9.6,360352,0
+STTK.US,D,20240422,000000,9.65,9.8,9.23,9.3,307188,0
+STTK.US,D,20240423,000000,9.3,9.78,9.22,9.49,319256,0
+STTK.US,D,20240424,000000,9.41,10.0791,9.41,9.9,234436,0
+STTK.US,D,20240425,000000,9.63,9.89,9.4658,9.78,112347,0
+STTK.US,D,20240426,000000,9.82,10.64,9.74,10.59,381467,0
+STTK.US,D,20240429,000000,10.77,11.58,10.77,10.97,647304,0
+STTK.US,D,20240430,000000,10.79,11.28,10.45,10.48,201469,0
+STTK.US,D,20240501,000000,10.46,11.27,10.24,10.86,202349,0
+STTK.US,D,20240502,000000,11.06,11.49,10.7,11.1,250934,0
+STTK.US,D,20240503,000000,11.34,11.62,10.745,10.78,255663,0
+STTK.US,D,20240506,000000,10.83,11.53,10.81,11.18,309767,0
+STTK.US,D,20240507,000000,11.19,11.48,10.6072,10.75,265278,0
+STTK.US,D,20240508,000000,10.62,10.89,10.39,10.49,178652,0
+STTK.US,D,20240509,000000,10.52,10.755,10.28,10.66,150384,0
+STTK.US,D,20240510,000000,10.64,10.85,10.25,10.42,254361,0
+STTK.US,D,20240513,000000,10.51,10.725,10.32,10.35,161572,0
+STTK.US,D,20240514,000000,10.44,11.76,8.3,8.48,2126803,0
+STTK.US,D,20240515,000000,8.47,9.083,7.9,8.16,578076,0
+STTK.US,D,20240516,000000,8.28,8.48,7.8,7.84,404405,0
+STTK.US,D,20240517,000000,7.92,8.16,7.23,7.915,477907,0
+STTK.US,D,20240520,000000,7.82,8.15,7.4,7.45,347145,0
+STTK.US,D,20240521,000000,7.52,7.805,7.17,7.72,358367,0
+STTK.US,D,20240522,000000,7.59,7.825,7.51,7.63,202582,0
+STTK.US,D,20240523,000000,7.65,7.681,7.2,7.49,286397,0
+STTK.US,D,20240524,000000,7.39,7.625,7.27,7.49,170307,0
+STTK.US,D,20240528,000000,7.54,7.6601,7.19,7.33,228913,0
+STTK.US,D,20240529,000000,7.25,7.43,7.06,7.24,178959,0
+STTK.US,D,20240530,000000,7.27,7.515,7.0801,7.41,130873,0
+STTK.US,D,20240531,000000,7.44,7.57,7.29,7.38,180171,0
+STTK.US,D,20240603,000000,7.43,7.53,7.23,7.33,160546,0
+STTK.US,D,20240604,000000,7.23,7.38,7.08,7.15,158506,0
+STTK.US,D,20240605,000000,7.2,7.46,7.11,7.39,128780,0
+STTK.US,D,20240606,000000,7.38,7.49,6.9672,7.26,165134,0
+STTK.US,D,20240607,000000,7.2,7.45,7.02,7.02,118705,0
+STTK.US,D,20240610,000000,7.02,7.135,6.59,6.7,385945,0
+STTK.US,D,20240611,000000,6.68,6.87,6.5,6.74,320103,0
+STTK.US,D,20240612,000000,6.94,6.97,6.54,6.64,381876,0
+STTK.US,D,20240613,000000,6.61,6.99,6.59,6.84,246534,0
+STTK.US,D,20240614,000000,6.81,6.845,6.12,6.19,510703,0
+STTK.US,D,20240617,000000,5.92,6.04,4.77,4.98,688673,0
+STTK.US,D,20240618,000000,5,5.05,4.535,4.59,566750,0
+STTK.US,D,20240620,000000,4.52,4.59,4.12,4.165,460828,0
+STTK.US,D,20240621,000000,4.18,4.44,4.15,4.37,460485,0
+STTK.US,D,20240624,000000,4.35,4.38,3.91,3.955,657446,0
+STTK.US,D,20240625,000000,3.83,3.9,3.55,3.555,598810,0
+STTK.US,D,20240626,000000,3.51,3.83,3.345,3.79,551421,0
+STTK.US,D,20240627,000000,4.11,4.42,3.68,3.75,838122,0
+STTK.US,D,20240628,000000,3.76,3.98,3.57,3.86,6403816,0
+STTK.US,D,20240701,000000,3.96,4.14,3.66,3.99,582576,0
+STTK.US,D,20240702,000000,3.94,3.99,3.63,3.64,385925,0
+STTK.US,D,20240703,000000,3.63,3.75,3.61,3.7,160416,0
+STTK.US,D,20240705,000000,3.7,3.72,3.58,3.68,303583,0
+STTK.US,D,20240708,000000,3.71,3.81,3.48,3.55,275309,0
+STTK.US,D,20240709,000000,3.54,3.76,3.51,3.71,227494,0
+STTK.US,D,20240710,000000,3.73,3.87,3.63,3.7,149647,0
+STTK.US,D,20240711,000000,3.78,4.08,3.7,4.05,286704,0
+STTK.US,D,20240712,000000,4.07,4.44,3.88,4.19,367781,0
+STTK.US,D,20240715,000000,4.2,4.63,4.11,4.59,1052118,0
+STTK.US,D,20240716,000000,4.66,4.99,4.51,4.85,706433,0
+STTK.US,D,20240717,000000,4.81,4.95,4.4,4.74,603760,0
+STTK.US,D,20240718,000000,4.73,4.855,4.61,4.64,403317,0
+STTK.US,D,20240719,000000,4.65,4.69,4.19,4.4,484709,0
+STTK.US,D,20240722,000000,4.42,4.515,4.27,4.49,270233,0
+STTK.US,D,20240723,000000,4.45,4.605,4.33,4.49,167473,0
+STTK.US,D,20240724,000000,4.46,4.56,4.3,4.31,141811,0
+STTK.US,D,20240725,000000,4.37,4.54,4.36,4.43,166736,0
+STTK.US,D,20240726,000000,4.54,4.59,4.37,4.41,165948,0
+STTK.US,D,20240729,000000,4.42,4.51,4.19,4.26,170745,0
+STTK.US,D,20240730,000000,4.29,4.33,4.1,4.11,307677,0
+STTK.US,D,20240731,000000,4.13,4.255,3.94,3.98,296661,0
+STTK.US,D,20240801,000000,3.96,4,3.69,3.77,242466,0
+STTK.US,D,20240802,000000,3.56,3.79,3.56,3.65,237274,0
+STTK.US,D,20240805,000000,3.4,3.44,2.98,3.06,378427,0
+STTK.US,D,20240806,000000,3.1,3.166,2.87,3.09,288500,0
+STTK.US,D,20240807,000000,3.16,3.16,2.92,3.02,273924,0
+STTK.US,D,20240808,000000,3.05,3.1467,2.96,3.05,299582,0
+STTK.US,D,20240809,000000,3.04,3.135,2.98,3.04,109002,0
+STTK.US,D,20240812,000000,3.04,3.08,2.95,3,141697,0
+STTK.US,D,20240813,000000,3.05,3.28,3.01,3.27,117509,0
+STTK.US,D,20240814,000000,3.26,3.295,3.05,3.12,699680,0
+STTK.US,D,20240815,000000,3.14,3.43,3.135,3.29,105540,0
+STTK.US,D,20240816,000000,3.29,3.4863,3.29,3.36,146945,0
+STTK.US,D,20240819,000000,3.37,3.56,3.32,3.49,153683,0
+STTK.US,D,20240820,000000,3.48,3.56,3.23,3.3,166136,0
+STTK.US,D,20240821,000000,3.34,3.51,3.3,3.43,109684,0
+STTK.US,D,20240822,000000,3.43,3.43,3.24,3.27,116545,0
+STTK.US,D,20240823,000000,3.31,3.53,3.29,3.5,98314,0
+STTK.US,D,20240826,000000,3.55,3.64,3.49,3.61,145901,0
+STTK.US,D,20240827,000000,3.6,3.64,3.4,3.52,119160,0
+STTK.US,D,20240828,000000,3.49,3.6,3.41,3.41,100460,0
+STTK.US,D,20240829,000000,3.47,3.57,3.43,3.49,116845,0
+STTK.US,D,20240830,000000,3.49,3.617,3.4,3.59,179359,0
+STTK.US,D,20240903,000000,3.58,3.65,3.37,3.43,124032,0
+STTK.US,D,20240904,000000,3.39,3.69,3.39,3.57,125196,0
+STTK.US,D,20240905,000000,3.61,3.63,3.42,3.53,131072,0
+STTK.US,D,20240906,000000,3.57,3.75,3.44,3.5,105806,0
+STTK.US,D,20240909,000000,3.5,3.73,3.49,3.64,120427,0
+STTK.US,D,20240910,000000,3.67,3.94,3.55,3.86,124518,0
+STTK.US,D,20240911,000000,3.82,3.85,3.68,3.73,126385,0
+STTK.US,D,20240912,000000,3.76,3.76,3.63,3.69,124494,0
+STTK.US,D,20240913,000000,3.75,3.91,3.73,3.81,131875,0
+STTK.US,D,20240916,000000,3.86,3.91,3.65,3.69,156745,0
+STTK.US,D,20240917,000000,3.76,3.82,3.64,3.75,172009,0
+STTK.US,D,20240918,000000,3.72,3.8,3.6,3.65,145177,0
+STTK.US,D,20240919,000000,3.75,3.82,3.65,3.7,120818,0
+STTK.US,D,20240920,000000,3.7,3.7913,3.645,3.74,371392,0
+STTK.US,D,20240923,000000,3.8,3.8,3.615,3.64,193893,0
+STTK.US,D,20240924,000000,3.68,3.73,3.63,3.7,122353,0
+STTK.US,D,20240925,000000,3.69,3.69,3.62,3.63,102993,0
+STTK.US,D,20240926,000000,3.68,3.83,3.64,3.72,108328,0
+STTK.US,D,20240927,000000,3.77,3.93,3.77,3.87,170077,0
+STTK.US,D,20240930,000000,3.88,3.95,3.48,3.49,135724,0
+STTK.US,D,20241001,000000,1.4,2.24,1.37,1.92,11903628,0
+STTK.US,D,20241002,000000,1.8,1.86,1.18,1.25,3736573,0
+STTK.US,D,20241003,000000,1.22,1.38,1.15,1.28,1511935,0
+STTK.US,D,20241004,000000,1.26,1.3,1.19,1.22,1070874,0
+STTK.US,D,20241007,000000,1.23,1.26,1.07,1.13,770051,0
+STTK.US,D,20241008,000000,1.21,1.4,1.2,1.26,1664629,0
+STTK.US,D,20241009,000000,1.22,1.53,1.2104,1.4,2045185,0
+STTK.US,D,20241010,000000,1.36,1.57,1.36,1.47,741932,0
+STTK.US,D,20241011,000000,1.45,1.56,1.4144,1.54,473259,0
+STTK.US,D,20241014,000000,1.45,1.67,1.45,1.56,1233720,0
+STTK.US,D,20241015,000000,1.58,1.5907,1.45,1.49,259695,0
+STTK.US,D,20241016,000000,1.49,1.54,1.44,1.45,252488,0
+STTK.US,D,20241017,000000,1.45,1.475,1.305,1.38,563367,0
+STTK.US,D,20241018,000000,1.38,1.4,1.34,1.35,296580,0
+STTK.US,D,20241021,000000,1.37,1.385,1.25,1.25,450613,0
+STTK.US,D,20241022,000000,1.25,1.33,1.25,1.28,290155,0
+STTK.US,D,20241023,000000,1.26,1.33,1.26,1.3,343462,0
+STTK.US,D,20241024,000000,1.29,1.335,1.27,1.28,205022,0
+STTK.US,D,20241025,000000,1.15,1.35,1.15,1.31,1086638,0
+STTK.US,D,20241028,000000,1.31,1.38,1.28,1.355,173486,0
+STTK.US,D,20241029,000000,1.34,1.39,1.33,1.34,274473,0
+STTK.US,D,20241030,000000,1.32,1.38,1.31,1.31,170251,0
+STTK.US,D,20241031,000000,1.31,1.3102,1.25,1.26,214358,0
+STTK.US,D,20241101,000000,1.26,1.31,1.24,1.25,218516,0
+STTK.US,D,20241104,000000,1.27,1.28,1.13,1.16,748075,0
+STTK.US,D,20241105,000000,1.14,1.22,1.14,1.2,233159,0
+STTK.US,D,20241106,000000,1.24,1.3,1.18,1.23,405846,0
+STTK.US,D,20241107,000000,1.23,1.3,1.22,1.24,358764,0
+STTK.US,D,20241108,000000,1.25,1.26,1.18,1.18,152615,0
+STTK.US,D,20241111,000000,1.2,1.22,1.14,1.18,216691,0
+STTK.US,D,20241112,000000,1.18,1.31,1.17,1.26,369687,0
+STTK.US,D,20241113,000000,1.2,1.27,1.175,1.22,330580,0
+STTK.US,D,20241114,000000,1.25,1.56,1.2,1.37,680008,0
+STTK.US,D,20241115,000000,1.4,1.45,1.23,1.235,218630,0
+STTK.US,D,20241118,000000,1.23,1.265,1.1,1.105,355210,0
+STTK.US,D,20241119,000000,1.1,1.18,1.1,1.14,173252,0
+STTK.US,D,20241120,000000,1.16,1.19,1.085,1.11,166906,0
+STTK.US,D,20241121,000000,1.11,1.14,0.99,1.01,332993,0
+STTK.US,D,20241122,000000,0.99,1.025,0.94,1.005,394998,0
+STTK.US,D,20241125,000000,1.01,1.0415,0.98,1.01,362238,0
+STTK.US,D,20241126,000000,1.05,1.12,1.01,1.08,246049,0
+STTK.US,D,20241127,000000,1.06,1.1,1.05,1.09,104698,0
+STTK.US,D,20241129,000000,1.1,1.1399,1.1,1.1,113256,0
+STTK.US,D,20241202,000000,1.11,1.1295,1.05,1.09,213455,0
+STTK.US,D,20241203,000000,1.08,1.19,1.06,1.13,394281,0
+STTK.US,D,20241204,000000,1.15,1.38,1.14,1.25,2155030,0
+STTK.US,D,20241205,000000,1.23,1.34,1.18,1.31,282442,0
+STTK.US,D,20241206,000000,1.3,1.35,1.18,1.25,423156,0
+STTK.US,D,20241209,000000,1.26,1.38,1.25,1.25,256048,0
+STTK.US,D,20241210,000000,1.27,1.32,1.2202,1.3,180878,0
+STTK.US,D,20241211,000000,1.3,1.38,1.25,1.33,182555,0
+STTK.US,D,20241212,000000,1.33,1.34,1.16,1.2,237086,0
+STTK.US,D,20241213,000000,1.19,1.2,1.09,1.14,125480,0
+STTK.US,D,20241216,000000,1.15,1.185,1.08,1.09,221325,0
+STTK.US,D,20241217,000000,1.07,1.17,1.07,1.15,150733,0
+STTK.US,D,20241218,000000,1.17,1.19,1.08,1.08,248728,0
+STTK.US,D,20241219,000000,1.07,1.14,1.04,1.04,194284,0
+STTK.US,D,20241220,000000,1.02,1.16,1.02,1.15,576556,0
+STTK.US,D,20241223,000000,1.18,1.18,1.0774,1.1,125376,0
+STTK.US,D,20241224,000000,1.09,1.12,1.06,1.11,32994,0
+STTK.US,D,20241226,000000,1.09,1.14,1.08,1.11,114504,0
+STTK.US,D,20241227,000000,1.12,1.32,1.1,1.24,206443,0
+STTK.US,D,20241230,000000,1.2,1.3065,1.16,1.17,472346,0
+STTK.US,D,20241231,000000,1.2,1.23,1.13,1.21,171312,0
+STTK.US,D,20250102,000000,1.31,1.35,1.195,1.21,175825,0
+STTK.US,D,20250103,000000,1.22,1.39,1.2101,1.34,224157,0
+STTK.US,D,20250106,000000,1.34,1.381,1.25,1.27,147316,0
+STTK.US,D,20250107,000000,1.28,1.34,1.245,1.27,94155,0
+STTK.US,D,20250108,000000,1.27,1.28,1.225,1.23,96893,0
+STTK.US,D,20250110,000000,1.2,1.24,1.17,1.19,147854,0
+STTK.US,D,20250113,000000,1.15,1.21,1.11,1.19,98694,0
+STTK.US,D,20250114,000000,1.17,1.185,1.11,1.12,80528,0
+STTK.US,D,20250115,000000,1.17,1.22,1.13,1.19,58727,0
+STTK.US,D,20250116,000000,1.18,1.18,1.09,1.09,60969,0
+STTK.US,D,20250117,000000,1.1,1.11,1.06,1.11,117309,0
+STTK.US,D,20250121,000000,1.12,1.21,1.11,1.15,113216,0
+STTK.US,D,20250122,000000,1.15,1.24,1.115,1.12,89697,0
+STTK.US,D,20250123,000000,1.13,1.195,1.13,1.16,79974,0
+STTK.US,D,20250124,000000,1.15,1.2398,1.15,1.16,131998,0
+STTK.US,D,20250127,000000,1.14,1.21,1.13,1.14,139999,0
+STTK.US,D,20250128,000000,1.14,1.21,1.105,1.18,110466,0
+STTK.US,D,20250129,000000,1.2,1.35,1.2,1.32,244273,0
+STTK.US,D,20250130,000000,1.32,1.36,1.25,1.25,106645,0
+STTK.US,D,20250131,000000,1.27,1.32,1.12,1.16,202232,0
+STTK.US,D,20250203,000000,1.13,1.32,1.12,1.285,201971,0
+STTK.US,D,20250204,000000,1.28,1.29,1.18,1.23,87912,0
+STTK.US,D,20250205,000000,1.2,1.27,1.2,1.25,62911,0
+STTK.US,D,20250206,000000,1.27,1.27,1.2,1.24,54038,0
+STTK.US,D,20250207,000000,1.24,1.27,1.165,1.18,146406,0
+STTK.US,D,20250210,000000,1.2,1.215,1.105,1.12,114155,0
+STTK.US,D,20250211,000000,1.15,1.19,1.1,1.19,83658,0
+STTK.US,D,20250212,000000,1.18,1.22,1.14,1.19,76924,0
+STTK.US,D,20250213,000000,1.18,1.26,1.1607,1.25,85025,0
+STTK.US,D,20250214,000000,1.26,1.36,1.24,1.33,132770,0
+STTK.US,D,20250218,000000,1.3,1.36,1.24,1.26,99857,0
+STTK.US,D,20250219,000000,1.24,1.28,1.21,1.26,130289,0
+STTK.US,D,20250220,000000,1.27,1.31,1.24,1.29,247522,0
+STTK.US,D,20250221,000000,1.31,1.4,1.31,1.37,179947,0
+STTK.US,D,20250224,000000,1.41,1.86,1.4013,1.725,1224182,0
+STTK.US,D,20250225,000000,1.6,1.94,1.46,1.91,565026,0
+STTK.US,D,20250226,000000,1.89,1.9,1.41,1.44,409508,0
+STTK.US,D,20250227,000000,1.39,1.4,1.18,1.19,190894,0
+STTK.US,D,20250228,000000,1.21,1.37,1.205,1.32,200559,0
+STTK.US,D,20250303,000000,1.32,1.34,1.18,1.22,155644,0
+STTK.US,D,20250304,000000,1.18,1.28,1.18,1.23,171639,0
+STTK.US,D,20250305,000000,1.239,1.25,1.1802,1.24,117341,0
+STTK.US,D,20250306,000000,1.22,1.38,1.22,1.33,131500,0
+STTK.US,D,20250307,000000,1.32,1.39,1.2046,1.23,81047,0
+STTK.US,D,20250310,000000,1.2,1.26,1.2,1.23,134738,0
+STTK.US,D,20250311,000000,1.26,1.3,1.2,1.3,94279,0
+STTK.US,D,20250312,000000,1.29,1.29,1.21,1.23,94739,0
+STTK.US,D,20250313,000000,1.23,1.23,1.14,1.21,179807,0
+STTK.US,D,20250314,000000,1.21,1.24,1.13,1.19,69753,0
+STTK.US,D,20250317,000000,1.28,1.28,1.16,1.17,102348,0
+STTK.US,D,20250318,000000,1.19,1.19,1.14,1.16,75888,0
+STTK.US,D,20250319,000000,1.14,1.21,1.135,1.19,89462,0
+STTK.US,D,20250320,000000,1.19,1.21,1.16,1.16,64768,0
+STTK.US,D,20250321,000000,1.16,1.205,1.115,1.2,186977,0
+STTK.US,D,20250324,000000,1.2,1.25,1.185,1.24,57298,0
+STTK.US,D,20250325,000000,1.25,1.25,1.165,1.19,67052,0
+STTK.US,D,20250326,000000,1.21,1.23,1.15,1.18,74619,0
+STTK.US,D,20250327,000000,1.15,1.15,1.04,1.14,144057,0
+STTK.US,D,20250328,000000,1.15,1.18,1.05,1.055,66324,0
+STTK.US,D,20250331,000000,1.03,1.05,0.939,0.9501,97540,0
+STTK.US,D,20250401,000000,0.945,1,0.8459,0.8459,153612,0
+STTK.US,D,20250402,000000,0.83,0.99,0.83,0.9836,87694,0
+STTK.US,D,20250403,000000,0.9305,0.9305,0.81,0.813,97610,0
+STTK.US,D,20250404,000000,0.81,0.81,0.71,0.733,124997,0
+STTK.US,D,20250407,000000,0.711,1.49,0.69215,1.3,3401630,0
+STTK.US,D,20250408,000000,1,1.1162,0.8701,0.9104,509359,0
+STTK.US,D,20250409,000000,0.8976,0.9242,0.8201,0.9241,270161,0
+STTK.US,D,20250410,000000,0.91,0.9603,0.87,0.9063,198919,0
+STTK.US,D,20250411,000000,0.9015,0.95,0.85,0.9499,172954,0
+STTK.US,D,20250414,000000,0.9449,0.953051,0.8508,0.8751,76066,0
+STTK.US,D,20250415,000000,0.87,0.949,0.810001,0.8196,95727,0
+STTK.US,D,20250416,000000,0.8149,0.815,0.75,0.7551,90412,0
+STTK.US,D,20250417,000000,0.7697,0.7898,0.7314,0.7733,146976,0
+STTK.US,D,20250421,000000,0.7747,0.7968,0.76,0.7851,118031,0
+STTK.US,D,20250422,000000,0.819,0.9,0.7628,0.8931,169592,0
+STTK.US,D,20250423,000000,0.9,0.9,0.8158,0.8513,129115,0
+STTK.US,D,20250424,000000,0.8358,0.8698,0.79,0.8379,129751,0
+STTK.US,D,20250425,000000,0.8356,0.8715,0.7801,0.7964,109406,0
+STTK.US,D,20250428,000000,0.8,0.8345,0.7531,0.8041,105659,0
+STTK.US,D,20250429,000000,0.78,0.8567,0.78,0.8309,64277,0
+STTK.US,D,20250430,000000,0.83,0.989,0.8,0.989,272228,0
+STTK.US,D,20250501,000000,0.989,1.115,0.9524,1.08,181571,0
+STTK.US,D,20250502,000000,1.05,1.06,0.9957,0.9957,115499,0
+STTK.US,D,20250505,000000,1,1.045,0.9811,0.9989,91580,0
+STTK.US,D,20250506,000000,0.9837,0.9837,0.84,0.8701,77154,0
+STTK.US,D,20250507,000000,0.89,0.897,0.85,0.8724,73329,0
+STTK.US,D,20250508,000000,0.919,0.9624,0.8501,0.9396,79202,0
+STTK.US,D,20250509,000000,0.95,0.9927,0.94,0.9479,71577,0
+STTK.US,D,20250512,000000,0.98,1,0.95,0.991,40773,0
+STTK.US,D,20250513,000000,0.9958,0.9958,0.9347,0.9606,54058,0
+STTK.US,D,20250514,000000,0.95,0.99,0.878101,0.9051,66924,0
+STTK.US,D,20250515,000000,0.9002,0.9898,0.9002,0.9898,24805,0
+STTK.US,D,20250516,000000,0.99,1.13,0.99,1.1,134099,0
+STTK.US,D,20250519,000000,1.09,1.1,1.03,1.05,92705,0
+STTK.US,D,20250520,000000,1.03,1.08,1.01,1.03,120614,0
+STTK.US,D,20250521,000000,1,1.12,1,1.07,124571,0
+STTK.US,D,20250522,000000,1.08,1.1199,1,1,130457,0
+STTK.US,D,20250523,000000,0.9847,1.12,0.9718,1.08,245566,0
+STTK.US,D,20250527,000000,1.1,1.1599,1.09,1.15,169495,0
+STTK.US,D,20250528,000000,1.17,1.17,1.04,1.04,113571,0
+STTK.US,D,20250529,000000,1.05,1.115,1.03,1.08,113421,0
+STTK.US,D,20250530,000000,1.07,1.13,1.01,1.01,71578,0
+STTK.US,D,20250602,000000,1.01,1.0948,0.9818,1.045,88701,0
+STTK.US,D,20250603,000000,1.05,1.087,1,1.02,88821,0
+STTK.US,D,20250604,000000,1.02,1.16,1.02,1.16,92462,0
+STTK.US,D,20250605,000000,1.15,1.16,1.06,1.06,80636,0
+STTK.US,D,20250606,000000,1.1,1.17,1.07,1.14,123353,0
+STTK.US,D,20250609,000000,1.14,1.21,1.14,1.19,100675,0
+STTK.US,D,20250610,000000,1.18,1.235,1.125,1.16,142165,0
+STTK.US,D,20250611,000000,1.16,1.195,1.08,1.08,91335,0
+STTK.US,D,20250612,000000,1.07,1.125,1.065,1.07,99076,0
+STTK.US,D,20250613,000000,1.05,1.06,1.01,1.01,190141,0
+STTK.US,D,20250616,000000,1.02,1.045,0.9802,1,94773,0
+STTK.US,D,20250617,000000,0.9849,1.01,0.9501,0.9723,86194,0
+STTK.US,D,20250618,000000,0.98,1.01,0.9509,0.9744,123513,0
+STTK.US,D,20250620,000000,0.97,0.97,0.9421,0.9569,108553,0
+STTK.US,D,20250623,000000,0.9372,1.01,0.90695,1.01,85821,0
+STTK.US,D,20250624,000000,1.02,1.07,0.9825,1.035,96036,0
+STTK.US,D,20250625,000000,1.03,1.14,1.02,1.05,225336,0
+STTK.US,D,20250626,000000,1.05,1.06,0.9801,1,201725,0
+STTK.US,D,20250627,000000,0.99,1.02,0.8537,0.8537,5084194,0
+STTK.US,D,20250630,000000,0.8781,0.88375,0.7743,0.7918,557634,0
+STTK.US,D,20250701,000000,0.8,0.91,0.7921,0.8156,292733,0
+STTK.US,D,20250702,000000,0.8155,0.8677,0.8155,0.847,157735,0
+STTK.US,D,20250703,000000,0.8699,0.87,0.83,0.8334,94167,0
+STTK.US,D,20250707,000000,0.84,0.86,0.7664,0.772,258395,0
+STTK.US,D,20250708,000000,0.777,0.828899,0.775,0.8094,169692,0
+STTK.US,D,20250709,000000,0.8292,0.8407,0.79,0.824,213566,0
+STTK.US,D,20250710,000000,0.8042,0.8468,0.7501,0.7743,232579,0
+STTK.US,D,20250711,000000,0.7743,0.8343,0.7511,0.8155,1250490,0
+STTK.US,D,20250714,000000,0.81,0.83625,0.805,0.82,67248,0
+STTK.US,D,20250715,000000,0.82,0.8498,0.773,0.7912,119195,0
+STTK.US,D,20250716,000000,0.78,0.8098,0.765,0.7755,186783,0
+STTK.US,D,20250717,000000,0.77,0.839999,0.7301,0.745,497715,0
+STTK.US,D,20250718,000000,0.7399,0.8223,0.7399,0.8092,129344,0
+STTK.US,D,20250721,000000,0.79,0.834525,0.7563,0.7679,99568,0
+STTK.US,D,20250722,000000,0.767,0.82,0.767,0.8026,66801,0
+STTK.US,D,20250723,000000,0.8,0.87,0.8,0.8195,312195,0
+STTK.US,D,20250724,000000,0.8054,0.9179,0.8054,0.8691,231380,0
+STTK.US,D,20250725,000000,0.843,0.8951,0.8251,0.8462,114818,0
+STTK.US,D,20250728,000000,0.84,0.8893,0.821,0.821,48803,0
+STTK.US,D,20250729,000000,0.821,0.836,0.804,0.8353,43296,0
+STTK.US,D,20250730,000000,0.83,0.83,0.7555,0.7691,77085,0
+STTK.US,D,20250731,000000,0.76,0.8137,0.741,0.7616,48937,0
+STTK.US,D,20250801,000000,0.76,0.763,0.7301,0.732,79399,0
+STTK.US,D,20250804,000000,0.74,0.7999,0.74,0.7427,14573,0
+STTK.US,D,20250805,000000,1,1.15,0.9133,0.99,94199741,0
+STTK.US,D,20250806,000000,0.89,0.9299,0.7602,0.8188,2951861,0
+STTK.US,D,20250807,000000,0.79,0.8608,0.773,0.7809,784716,0
+STTK.US,D,20250808,000000,0.79,0.8124,0.73,0.7563,711249,0
+STTK.US,D,20250811,000000,0.73,0.7996,0.73,0.7392,387443,0
+STTK.US,D,20250812,000000,0.74,0.77,0.712,0.7625,322834,0
+STTK.US,D,20250813,000000,0.76,0.8318,0.76,0.8107,525725,0
+STTK.US,D,20250814,000000,0.8,0.874,0.7877,0.8604,515492,0
+STTK.US,D,20250815,000000,0.91,1.07,0.87,1,1774714,0
+STTK.US,D,20250818,000000,0.98,1.02,0.961,1.02,457159,0
+STTK.US,D,20250819,000000,1.01,1.05,0.9836,1.03,342510,0
+STTK.US,D,20250820,000000,1.03,1.03,0.9901,1.01,177122,0
+STTK.US,D,20250821,000000,0.9884,1.07,0.7939,0.8947,1496331,0
+STTK.US,D,20250822,000000,0.9,0.9799,0.9,0.96,489253,0
+STTK.US,D,20250825,000000,0.9312,0.9976,0.92,0.9937,543357,0
+STTK.US,D,20250826,000000,0.92,1.045,0.92,1.02,1228405,0
+STTK.US,D,20250827,000000,0.9999,1.04,0.9803,1,134357,0
+STTK.US,D,20250828,000000,1,1.03,0.980001,0.9929,98423,0
+STTK.US,D,20250829,000000,0.995,1.01,0.9714,0.9808,120474,0
+STTK.US,D,20250902,000000,0.99,1.02,0.98,1.01,334347,0
+STTK.US,D,20250903,000000,1.07,1.53,1.07,1.28,15840180,0
+STTK.US,D,20250904,000000,1.28,1.53,1.19,1.51,1845811,0
+STTK.US,D,20250905,000000,1.51,1.565,1.45,1.55,1448510,0
+STTK.US,D,20250908,000000,1.65,1.945,1.5904,1.88,3140495,0
+STTK.US,D,20250909,000000,1.9,2.04,1.74,2.01,1435904,0
+STTK.US,D,20250910,000000,2,2.0274,1.6903,1.75,846102,0
+STTK.US,D,20250911,000000,1.68,2,1.68,1.98,531542,0
+STTK.US,D,20250912,000000,1.98,2.01,1.91,1.92,253742,0
+STTK.US,D,20250915,000000,1.94,1.96,1.76,1.79,329627,0
+STTK.US,D,20250916,000000,1.81,2.15,1.76,2.14,552854,0
+STTK.US,D,20250917,000000,2.14,2.17,1.94,1.94,366869,0
+STTK.US,D,20250918,000000,1.9,2.25,1.8505,2.23,441508,0
+STTK.US,D,20250919,000000,2.25,2.32,2.15,2.28,375284,0
+STTK.US,D,20250922,000000,2.29,2.48,2.284,2.45,342739,0
+STTK.US,D,20250923,000000,2.46,2.4799,2.2,2.39,399818,0
+STTK.US,D,20250924,000000,2.41,2.47,2.3001,2.35,206489,0
+STTK.US,D,20250925,000000,2.27,2.39,2.21,2.29,124110,0
+STTK.US,D,20250926,000000,2.22,2.305,2.13,2.28,276224,0
+STTK.US,D,20250929,000000,2.24,2.34,2.15,2.27,326908,0
+STTK.US,D,20250930,000000,2.25,2.432,2.17,2.39,301684,0
+STTK.US,D,20251001,000000,2.37,2.45,2.261,2.38,237637,0
+STTK.US,D,20251002,000000,2.41,2.49,2.37,2.37,213472,0
+STTK.US,D,20251003,000000,2.39,2.485,2.29,2.35,267894,0
+STTK.US,D,20251006,000000,2.36,2.6397,2.3518,2.59,911188,0
+STTK.US,D,20251007,000000,2.61,2.705,2.45,2.45,1232206,0
+STTK.US,D,20251008,000000,2.5,2.61,2.32,2.39,388031,0
+STTK.US,D,20251009,000000,2.39,2.39,2.15,2.2,599115,0
+STTK.US,D,20251010,000000,2.24,2.32,1.81,1.84,616726,0
+STTK.US,D,20251013,000000,1.9,1.95,1.74,1.84,547868,0
+STTK.US,D,20251014,000000,1.79,1.94,1.76,1.87,185252,0
+STTK.US,D,20251015,000000,1.9,1.94,1.7,1.77,267891,0
+STTK.US,D,20251016,000000,1.81,1.9,1.76,1.8,490727,0
+STTK.US,D,20251017,000000,1.79,1.83,1.72,1.81,292725,0
+STTK.US,D,20251020,000000,1.81,2.14,1.81,2.1,399740,0
+STTK.US,D,20251021,000000,2.08,2.0999,1.91,1.92,163102,0
+STTK.US,D,20251022,000000,1.88,1.91,1.7775,1.81,250379,0
+STTK.US,D,20251023,000000,1.8,1.9,1.8,1.85,78101,0
+STTK.US,D,20251024,000000,1.89,1.93,1.865,1.92,100787,0
+STTK.US,D,20251027,000000,1.93,2.08,1.895,2.06,153440,0
+STTK.US,D,20251028,000000,2.05,2.06,1.9623,2,130956,0
+STTK.US,D,20251029,000000,2,2.02,1.9,1.95,91490,0
+STTK.US,D,20251030,000000,1.92,1.98,1.87,1.92,53720,0
+STTK.US,D,20251031,000000,1.92,1.97,1.87,1.92,59933,0
+STTK.US,D,20251103,000000,1.95,2.07,1.88,1.99,237542,0
+STTK.US,D,20251104,000000,1.96,2.075,1.8582,1.93,160764,0
+STTK.US,D,20251105,000000,1.94,2.06,1.94,2.04,105939,0
+STTK.US,D,20251106,000000,2,2.05,1.8901,1.96,108901,0
+STTK.US,D,20251107,000000,1.89,2.04,1.89,1.98,101064,0
+STTK.US,D,20251110,000000,2,2.06,1.86,1.89,125000,0
+STTK.US,D,20251111,000000,1.9117,2.01,1.8617,1.98,121791,0
+STTK.US,D,20251112,000000,1.97,1.9899,1.9,1.92,69776,0
+STTK.US,D,20251113,000000,1.89,1.93,1.8,1.84,88118,0
+STTK.US,D,20251114,000000,1.8,2.02,1.72,1.88,110183,0
+STTK.US,D,20251117,000000,1.87,2.03,1.855,1.98,258248,0
+STTK.US,D,20251118,000000,1.95,2.06,1.94,2.01,89775,0
+STTK.US,D,20251119,000000,2,2.07,1.89,1.96,81015,0
+STTK.US,D,20251120,000000,1.98,2.06,1.88,1.93,120714,0
+STTK.US,D,20251121,000000,1.9,2.06,1.89,2.03,93706,0
+STTK.US,D,20251124,000000,2.02,2.2199,2.005,2.06,180980,0
+STTK.US,D,20251125,000000,2.08,2.1105,1.93,2.01,56317,0
+STTK.US,D,20251126,000000,2.02,2.18,1.975,2.13,136892,0
+STTK.US,D,20251128,000000,2.16,2.16,2.07,2.1,39022,0
+STTK.US,D,20251201,000000,2.25,2.5,2.25,2.41,1133599,0
+STTK.US,D,20251202,000000,2.4,2.54,2.35,2.48,329669,0
+STTK.US,D,20251203,000000,2.51,2.62,2.42,2.6,281867,0
+STTK.US,D,20251204,000000,2.61,3,2.595,2.97,576881,0
+STTK.US,D,20251205,000000,2.97,3.12,2.9,3.1,498877,0
+STTK.US,D,20251208,000000,3.2,3.38,2.91,3.01,629043,0
+STTK.US,D,20251209,000000,2.94,3.19,2.94,3.14,431883,0
+STTK.US,D,20251210,000000,3.19,3.2962,3.1001,3.23,488179,0
+STTK.US,D,20251211,000000,3.2,3.28,3.13,3.23,870268,0
+STTK.US,D,20251212,000000,3.22,3.27,3.07,3.1,159856,0
+STTK.US,D,20251215,000000,3.12,3.12,2.82,3.06,389755,0
+STTK.US,D,20251216,000000,3.04,3.05,2.88,2.94,252435,0
+STTK.US,D,20251217,000000,2.91,2.99,2.835,2.89,266815,0
+STTK.US,D,20251218,000000,2.88,3.09,2.8228,2.96,164824,0
+STTK.US,D,20251219,000000,3.01,3.15,2.9,3.15,877851,0
+STTK.US,D,20251222,000000,3.19,3.29,3.02,3.14,376688,0
+STTK.US,D,20251223,000000,3.12,3.24,3.04,3.17,433909,0
+STTK.US,D,20251224,000000,3.17,3.32,3.08,3.28,157297,0
+STTK.US,D,20251226,000000,3.25,3.36,3.245,3.35,223116,0
+STTK.US,D,20251229,000000,3.27,3.51,3.15,3.5,779714,0
+STTK.US,D,20251230,000000,3.55,3.62,3.43,3.6,713998,0
+STTK.US,D,20251231,000000,3.61,3.7,3.5,3.65,783823,0
+STTK.US,D,20260102,000000,3.65,3.79,3.5505,3.71,395633,0
+STTK.US,D,20260105,000000,3.835,4,3.68,3.89,508353,0
+STTK.US,D,20260106,000000,3.96,4.09,3.88,3.98,576210,0
+STTK.US,D,20260107,000000,4.02,4.85,4.01,4.8,1455864,0
+STTK.US,D,20260108,000000,4.81,4.89,4.5,4.64,852784,0
+STTK.US,D,20260109,000000,4.67,4.88,4.65,4.75,1751226,0
+STTK.US,D,20260112,000000,4.75,4.804,4.09,4.59,899874,0
+STTK.US,D,20260113,000000,4.53,4.74,4.38,4.51,690944,0
+STTK.US,D,20260114,000000,4.43,4.8,4.43,4.73,416573,0
+STTK.US,D,20260115,000000,4.74,4.75,4.25,4.47,457629,0
+STTK.US,D,20260116,000000,4.47,4.68,4.36,4.64,485596,0
+STTK.US,D,20260120,000000,4.51,4.59,4.1,4.34,525838,0
+STTK.US,D,20260121,000000,4.31,4.505,4.13,4.44,314690,0
+STTK.US,D,20260122,000000,4.5,4.65,4.31,4.36,211338,0
+STTK.US,D,20260123,000000,4.25,4.4058,4.065,4.15,5587479,0
+STTK.US,D,20260126,000000,4.01,4.28,3.96,4.06,484985,0
+STTK.US,D,20260127,000000,4.06,4.135,3.92,4.02,480966,0
+STTK.US,D,20260128,000000,4.23,4.46,4.12,4.17,613515,0
+STTK.US,D,20260129,000000,4.26,4.26,3.93,4.07,704333,0
+STTK.US,D,20260130,000000,4.04,4.12,3.82,3.87,579707,0
+STTK.US,D,20260202,000000,3.88,4.04,3.75,3.85,292910,0
+STTK.US,D,20260203,000000,3.91,4.1,3.71,3.9,400945,0
+STTK.US,D,20260204,000000,3.86,3.94,3.7,3.85,414923,0
+STTK.US,D,20260205,000000,3.81,3.885,3.52,3.57,495045,0
+STTK.US,D,20260206,000000,3.54,3.855,3.54,3.77,419447,0
+STTK.US,D,20260209,000000,3.8,4.07,3.69,3.97,327548,0
+STTK.US,D,20260210,000000,3.97,4.23,3.9386,4.06,421995,0
+STTK.US,D,20260211,000000,4.07,4.1461,3.76,4.09,356776,0
+STTK.US,D,20260212,000000,4.1,4.1,3.82,3.91,122298,0
+STTK.US,D,20260213,000000,3.93,4.08,3.86,3.86,146628,0
+STTK.US,D,20260217,000000,3.83,4.22,3.83,4,276295,0
+STTK.US,D,20260218,000000,3.9527,4.16,3.95,4.01,282388,0
diff --git a/daily/us/nasdaq stocks/2/surg.us.txt b/daily/us/nasdaq stocks/2/surg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c9eed95e96a174284cf6f875557d8fc2ba2469d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/surg.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SURG.US,D,20211103,000000,3.34,3.73,3.15,3.65,1050682,0
+SURG.US,D,20211104,000000,3.52,3.65,3.27,3.49,730839,0
+SURG.US,D,20211105,000000,3.5,3.68,3.2,3.22,911209,0
+SURG.US,D,20211108,000000,3.2,3.3,3.03,3.1,409826,0
+SURG.US,D,20211109,000000,3.31,4.24,3.25,3.46,59460375,0
+SURG.US,D,20211110,000000,3.13,3.33,3.03,3.21,2161931,0
+SURG.US,D,20211111,000000,3.09,3.2469,3.03,3.09,641586,0
+SURG.US,D,20211112,000000,3.07,3.094,2.7,2.76,1299906,0
+SURG.US,D,20211115,000000,2.8144,2.99,2.51,2.98,1080648,0
+SURG.US,D,20211116,000000,2.86,2.99,2.735,2.93,452497,0
+SURG.US,D,20211117,000000,2.85,2.866,2.5397,2.68,414046,0
+SURG.US,D,20211118,000000,2.6,2.671,2.32,2.36,325605,0
+SURG.US,D,20211119,000000,2.2835,2.385,2.25,2.305,193644,0
+SURG.US,D,20211122,000000,2.32,2.45,2.25,2.26,193580,0
+SURG.US,D,20211123,000000,2.27,2.38,2.15,2.22,214713,0
+SURG.US,D,20211124,000000,2.22,2.4602,2.11,2.35,289634,0
+SURG.US,D,20211126,000000,2.34,2.49,2.23,2.42,102762,0
+SURG.US,D,20211129,000000,2.42,2.55,2.3301,2.38,181864,0
+SURG.US,D,20211130,000000,2.38,2.48,2.28,2.45,149495,0
+SURG.US,D,20211201,000000,2.54,2.6799,2.4,2.52,336174,0
+SURG.US,D,20211202,000000,2.48,2.55,2.33,2.34,90458,0
+SURG.US,D,20211203,000000,2.35,2.48,2.21,2.23,140213,0
+SURG.US,D,20211206,000000,2.23,2.4,2.16,2.35,100488,0
+SURG.US,D,20211207,000000,2.36,2.4545,2.3,2.41,95685,0
+SURG.US,D,20211208,000000,2.37,2.43,2.31,2.41,25367,0
+SURG.US,D,20211209,000000,2.41,2.7,2.41,2.6,285736,0
+SURG.US,D,20211210,000000,2.51,2.6,2.45,2.51,70515,0
+SURG.US,D,20211213,000000,2.45,2.59,2.2792,2.53,172228,0
+SURG.US,D,20211214,000000,2.53,2.53,2.3,2.42,117705,0
+SURG.US,D,20211215,000000,2.41,2.4168,2.16,2.31,228846,0
+SURG.US,D,20211216,000000,2.3,2.38,2.18,2.35,151559,0
+SURG.US,D,20211217,000000,2.34,2.4299,2.13,2.13,279698,0
+SURG.US,D,20211220,000000,2.14,2.22,2.12,2.16,174267,0
+SURG.US,D,20211221,000000,2.37,2.39,2.13,2.25,189103,0
+SURG.US,D,20211222,000000,2.26,2.291,2.2,2.22,101418,0
+SURG.US,D,20211223,000000,2.23,2.31,2.19,2.31,68353,0
+SURG.US,D,20211227,000000,2.32,2.45,2.26,2.36,218323,0
+SURG.US,D,20211228,000000,2.34,2.39,2.15,2.19,120749,0
+SURG.US,D,20211229,000000,2.16,2.19,2.0139,2.07,130823,0
+SURG.US,D,20211230,000000,2.04,2.17,2.04,2.15,135488,0
+SURG.US,D,20211231,000000,2.15,2.15,2.02,2.02,140005,0
+SURG.US,D,20220103,000000,2,2.18,2,2.09,152887,0
+SURG.US,D,20220104,000000,2.11,2.12,2.04,2.07,36012,0
+SURG.US,D,20220105,000000,2.08,2.1199,2,2.06,93852,0
+SURG.US,D,20220106,000000,2.0001,2.09,1.99,2.01,87296,0
+SURG.US,D,20220107,000000,2.01,2.07,1.92,1.93,94113,0
+SURG.US,D,20220110,000000,1.9,1.91,1.76,1.88,183258,0
+SURG.US,D,20220111,000000,1.89,2.14,1.89,2.12,187656,0
+SURG.US,D,20220112,000000,2.16,2.81,2.16,2.8,974687,0
+SURG.US,D,20220113,000000,2.61,2.75,2.5106,2.74,510020,0
+SURG.US,D,20220114,000000,2.72,3.15,2.6,2.78,1325774,0
+SURG.US,D,20220118,000000,2.83,2.85,2.63,2.75,254191,0
+SURG.US,D,20220119,000000,2.78,3.1172,2.76,2.92,320831,0
+SURG.US,D,20220120,000000,2.97,3.29,2.97,3.29,455957,0
+SURG.US,D,20220121,000000,3.27,3.27,3,3.07,166887,0
+SURG.US,D,20220124,000000,3.15,3.15,2.76,3.04,215831,0
+SURG.US,D,20220125,000000,3.07,3.07,2.87,3,72220,0
+SURG.US,D,20220126,000000,2.99,3.15,2.95,2.98,120157,0
+SURG.US,D,20220127,000000,2.95,3.0107,2.84,2.85,70921,0
+SURG.US,D,20220128,000000,2.85,2.905,2.7101,2.89,72320,0
+SURG.US,D,20220131,000000,2.85,2.9889,2.85,2.94,48142,0
+SURG.US,D,20220201,000000,3.05,3.05,2.9,3,126291,0
+SURG.US,D,20220202,000000,3,3,2.83,2.87,44267,0
+SURG.US,D,20220203,000000,2.84,2.9499,2.77,2.77,73321,0
+SURG.US,D,20220204,000000,2.77,2.7999,2.72,2.755,18135,0
+SURG.US,D,20220207,000000,2.74,2.885,2.74,2.82,45528,0
+SURG.US,D,20220208,000000,2.78,2.8298,2.72,2.76,18826,0
+SURG.US,D,20220209,000000,2.81,2.81,2.63,2.67,78429,0
+SURG.US,D,20220210,000000,2.68,3.05,2.68,2.93,189480,0
+SURG.US,D,20220211,000000,2.9,3.46,2.9,3.32,387770,0
+SURG.US,D,20220214,000000,3.48,3.52,3.21,3.23,268512,0
+SURG.US,D,20220215,000000,3.22,3.28,3.05,3.14,113329,0
+SURG.US,D,20220216,000000,3.14,3.16,3.01,3.1,37441,0
+SURG.US,D,20220217,000000,3.1001,3.1001,2.96,3.01,54059,0
+SURG.US,D,20220218,000000,2.88,2.98,2.88,2.95,25294,0
+SURG.US,D,20220222,000000,2.92,3.02,2.84,2.84,77620,0
+SURG.US,D,20220223,000000,2.89,2.9,2.685,2.71,38665,0
+SURG.US,D,20220224,000000,2.64,2.7,2.51,2.6,81662,0
+SURG.US,D,20220225,000000,2.67,2.83,2.5959,2.81,46555,0
+SURG.US,D,20220228,000000,3.02,3.2422,2.876,3.01,105291,0
+SURG.US,D,20220301,000000,3.06,3.13,2.94,3.07,23967,0
+SURG.US,D,20220302,000000,3.0982,3.1,2.98,3.05,22376,0
+SURG.US,D,20220303,000000,3.05,3.05,2.97,2.98,63867,0
+SURG.US,D,20220304,000000,2.97,3.1,2.8401,3.03,62271,0
+SURG.US,D,20220307,000000,3.03,3.03,2.88,2.98,73611,0
+SURG.US,D,20220308,000000,2.98,3.18,2.98,3.07,57347,0
+SURG.US,D,20220309,000000,3.15,3.55,3.075,3.45,446076,0
+SURG.US,D,20220310,000000,3.35,3.87,3.31,3.78,264170,0
+SURG.US,D,20220311,000000,3.83,3.83,3.5014,3.67,69244,0
+SURG.US,D,20220314,000000,3.71,3.71,3.45,3.46,49302,0
+SURG.US,D,20220315,000000,3.55,3.78,3.36,3.73,79544,0
+SURG.US,D,20220316,000000,3.8129,3.87,3.6601,3.77,104994,0
+SURG.US,D,20220317,000000,3.7,3.85,3.7,3.74,48323,0
+SURG.US,D,20220318,000000,3.65,3.93,3.605,3.75,198415,0
+SURG.US,D,20220321,000000,3.75,3.89,3.63,3.74,74269,0
+SURG.US,D,20220322,000000,3.73,3.8383,3.7106,3.73,65232,0
+SURG.US,D,20220323,000000,3.72,3.8901,3.72,3.885,53915,0
+SURG.US,D,20220324,000000,3.9,4.05,3.82,4.03,139084,0
+SURG.US,D,20220325,000000,4.14,4.14,3.85,3.94,146420,0
+SURG.US,D,20220328,000000,4.07,4.12,3.93,4.08,145476,0
+SURG.US,D,20220329,000000,4.15,4.15,4.02,4.02,44992,0
+SURG.US,D,20220330,000000,4.05,4.12,4.01,4.05,33370,0
+SURG.US,D,20220331,000000,4.1,4.19,4.04,4.08,80495,0
+SURG.US,D,20220401,000000,4.18,4.18,3.88,4.02,74736,0
+SURG.US,D,20220404,000000,4.02,4.1197,3.9501,4.1,64205,0
+SURG.US,D,20220405,000000,4.0997,4.1,3.9,3.93,41398,0
+SURG.US,D,20220406,000000,3.9,3.91,3.8,3.87,22910,0
+SURG.US,D,20220407,000000,3.94,4.29,3.94,4.24,144969,0
+SURG.US,D,20220408,000000,4.31,4.33,4.05,4.11,70291,0
+SURG.US,D,20220411,000000,4.2,4.22,4.1302,4.19,54521,0
+SURG.US,D,20220412,000000,4.19,4.19,3.78,3.9296,92832,0
+SURG.US,D,20220413,000000,3.94,3.94,3.58,3.91,87017,0
+SURG.US,D,20220414,000000,3.77,3.9299,3.72,3.88,57574,0
+SURG.US,D,20220418,000000,3.88,3.88,3.66,3.72,27889,0
+SURG.US,D,20220419,000000,3.78,3.88,3.74,3.8,52072,0
+SURG.US,D,20220420,000000,3.87,4.11,3.75,3.76,94100,0
+SURG.US,D,20220421,000000,3.75,3.8899,3.6,3.64,98603,0
+SURG.US,D,20220422,000000,3.61,3.8299,3.39,3.54,97202,0
+SURG.US,D,20220425,000000,3.42,3.59,3.21,3.44,71027,0
+SURG.US,D,20220426,000000,3.43,3.57,3.31,3.3733,56555,0
+SURG.US,D,20220427,000000,3.325,3.56,3.325,3.41,21682,0
+SURG.US,D,20220428,000000,3.45,3.5159,3.3866,3.51,46737,0
+SURG.US,D,20220429,000000,3.52,3.52,3.24,3.33,43220,0
+SURG.US,D,20220502,000000,3.4657,3.52,3.38,3.5199,222578,0
+SURG.US,D,20220503,000000,3.52,3.84,3.5,3.67,173963,0
+SURG.US,D,20220504,000000,3.67,3.8799,3.67,3.81,72995,0
+SURG.US,D,20220505,000000,3.84,3.8789,3.6,3.64,44771,0
+SURG.US,D,20220506,000000,3.62,3.7899,3.61,3.75,43513,0
+SURG.US,D,20220509,000000,3.76,3.76,3.49,3.57,78179,0
+SURG.US,D,20220510,000000,3.7438,3.7438,3.51,3.55,37124,0
+SURG.US,D,20220511,000000,3.5,3.6499,3.46,3.54,60860,0
+SURG.US,D,20220512,000000,3.52,3.5799,3.31,3.41,59860,0
+SURG.US,D,20220513,000000,3.5116,3.74,3.4296,3.74,55789,0
+SURG.US,D,20220516,000000,3.75,4.05,3.61,3.66,169185,0
+SURG.US,D,20220517,000000,3.66,3.9405,3.66,3.94,104469,0
+SURG.US,D,20220518,000000,3.98,3.98,3.7101,3.79,24503,0
+SURG.US,D,20220519,000000,3.78,4.0599,3.63,3.99,80116,0
+SURG.US,D,20220520,000000,4.01,4.54,3.95,4.43,153976,0
+SURG.US,D,20220523,000000,4.52,5.06,4.4787,4.83,731465,0
+SURG.US,D,20220524,000000,4.77,4.96,4.6,4.94,142944,0
+SURG.US,D,20220525,000000,4.88,5.02,4.6639,4.8,139412,0
+SURG.US,D,20220526,000000,4.89,4.92,4.73,4.79,97875,0
+SURG.US,D,20220527,000000,4.85,4.95,4.71,4.93,160537,0
+SURG.US,D,20220531,000000,4.93,4.94,4.56,4.6,91154,0
+SURG.US,D,20220601,000000,4.68,4.8735,4.3,4.3849,62769,0
+SURG.US,D,20220602,000000,4.41,4.65,4.32,4.56,147728,0
+SURG.US,D,20220603,000000,4.56,4.7,4.5,4.69,92439,0
+SURG.US,D,20220606,000000,4.7,4.9599,4.61,4.84,105369,0
+SURG.US,D,20220607,000000,4.65,4.7886,4.5938,4.7,44620,0
+SURG.US,D,20220608,000000,4.73,4.79,4.6876,4.69,25401,0
+SURG.US,D,20220609,000000,4.7483,5.19,4.74,4.87,262586,0
+SURG.US,D,20220610,000000,4.82,5,4.7501,4.99,97266,0
+SURG.US,D,20220613,000000,4.97,5,4.62,4.8,77953,0
+SURG.US,D,20220614,000000,4.93,4.94,4.72,4.83,37263,0
+SURG.US,D,20220615,000000,4.73,4.95,4.73,4.93,43771,0
+SURG.US,D,20220616,000000,4.8,4.9499,4.69,4.7,34934,0
+SURG.US,D,20220617,000000,4.72,5,4.6272,4.99,124517,0
+SURG.US,D,20220621,000000,5.06,5.24,4.7301,4.85,201790,0
+SURG.US,D,20220622,000000,4.8,4.8444,4.7,4.79,24353,0
+SURG.US,D,20220623,000000,4.76,4.9611,4.39,4.9,176747,0
+SURG.US,D,20220624,000000,4.9,5.05,4.83,4.99,79032,0
+SURG.US,D,20220627,000000,4.91,5,4.7804,4.83,22505,0
+SURG.US,D,20220628,000000,4.84,4.8799,4.7405,4.82,18586,0
+SURG.US,D,20220629,000000,4.8,4.94,4.7482,4.93,13341,0
+SURG.US,D,20220630,000000,4.855,4.855,4.7,4.83,19874,0
+SURG.US,D,20220701,000000,4.77,4.86,4.7,4.85,16777,0
+SURG.US,D,20220705,000000,4.82,4.868,4.7,4.78,49791,0
+SURG.US,D,20220706,000000,4.83,4.83,4.42,4.52,51682,0
+SURG.US,D,20220707,000000,4.63,4.63,4.42,4.56,31910,0
+SURG.US,D,20220708,000000,4.58,4.63,4.45,4.63,23580,0
+SURG.US,D,20220711,000000,4.66,4.85,4.4511,4.81,51302,0
+SURG.US,D,20220712,000000,4.76,4.85,4.2701,4.37,424798,0
+SURG.US,D,20220713,000000,4.37,4.57,4.36,4.53,51084,0
+SURG.US,D,20220714,000000,4.81,4.81,4.18,4.19,152439,0
+SURG.US,D,20220715,000000,4.25,4.67,4.25,4.63,86823,0
+SURG.US,D,20220718,000000,4.7,4.7,4.52,4.67,57703,0
+SURG.US,D,20220719,000000,4.67,4.9024,4.619,4.78,96179,0
+SURG.US,D,20220720,000000,4.74,5.35,4.63,5.24,326942,0
+SURG.US,D,20220721,000000,5.32,5.49,5.08,5.49,454563,0
+SURG.US,D,20220722,000000,5.49,6.33,5.4894,6.22,547979,0
+SURG.US,D,20220725,000000,6.29,6.498,5.59,6.005,326178,0
+SURG.US,D,20220726,000000,5.87,6.26,5.7,6.06,412353,0
+SURG.US,D,20220727,000000,5.91,6.6,5.5,6.55,647248,0
+SURG.US,D,20220728,000000,6.57,6.9,6.3,6.68,361212,0
+SURG.US,D,20220729,000000,6.55,6.87,6.41,6.75,197215,0
+SURG.US,D,20220801,000000,6.75,6.9,6.42,6.64,139248,0
+SURG.US,D,20220802,000000,6.74,6.94,6.53,6.8,111859,0
+SURG.US,D,20220803,000000,7.02,7.3,6.7739,6.975,309162,0
+SURG.US,D,20220804,000000,6.94,6.94,6.61,6.78,372934,0
+SURG.US,D,20220805,000000,6.75,6.9399,5.92,6.17,490494,0
+SURG.US,D,20220808,000000,6.24,6.4699,6.04,6.38,119127,0
+SURG.US,D,20220809,000000,6.36,6.48,6.1,6.42,149007,0
+SURG.US,D,20220810,000000,6.59,6.85,6.26,6.72,179392,0
+SURG.US,D,20220811,000000,6.7,6.75,6.31,6.37,247307,0
+SURG.US,D,20220812,000000,6.07,6.18,4.42,4.66,1418703,0
+SURG.US,D,20220815,000000,4.71,5.0628,4.51,4.77,225371,0
+SURG.US,D,20220816,000000,4.77,5.0589,4.5501,5,186405,0
+SURG.US,D,20220817,000000,4.92,5.14,4.8898,4.93,154837,0
+SURG.US,D,20220818,000000,4.96,4.98,4.7,4.84,65695,0
+SURG.US,D,20220819,000000,4.84,4.92,4.5601,4.67,58838,0
+SURG.US,D,20220822,000000,4.72,4.74,4.51,4.72,85320,0
+SURG.US,D,20220823,000000,4.7,5.04,4.63,4.94,39843,0
+SURG.US,D,20220824,000000,4.92,4.99,4.735,4.82,104976,0
+SURG.US,D,20220825,000000,4.84,4.91,4.65,4.84,60518,0
+SURG.US,D,20220826,000000,4.82,4.99,4.62,4.65,90628,0
+SURG.US,D,20220829,000000,4.66,4.9266,4.13,4.23,126904,0
+SURG.US,D,20220830,000000,4.3,4.6,4.14,4.28,222095,0
+SURG.US,D,20220831,000000,4.23,4.4,4.14,4.21,106383,0
+SURG.US,D,20220901,000000,4.2,4.27,4.1569,4.22,51669,0
+SURG.US,D,20220902,000000,4.15,4.4,4.15,4.27,29869,0
+SURG.US,D,20220906,000000,4.15,4.36,4.135,4.25,56446,0
+SURG.US,D,20220907,000000,4.24,4.55,4.17,4.52,62776,0
+SURG.US,D,20220908,000000,4.52,4.63,4.46,4.51,38862,0
+SURG.US,D,20220909,000000,4.51,4.52,4.32,4.32,53735,0
+SURG.US,D,20220912,000000,4.75,4.84,4.43,4.68,139515,0
+SURG.US,D,20220913,000000,4.62,4.87,4.27,4.79,79381,0
+SURG.US,D,20220914,000000,4.77,4.91,4.6141,4.89,46513,0
+SURG.US,D,20220915,000000,4.85,4.92,4.62,4.9,43741,0
+SURG.US,D,20220916,000000,4.92,5.05,4.5,4.97,96695,0
+SURG.US,D,20220919,000000,4.84,5.05,4.7082,4.8,37297,0
+SURG.US,D,20220920,000000,4.71,4.95,4.7,4.95,30200,0
+SURG.US,D,20220921,000000,4.89,4.93,4.76,4.85,80535,0
+SURG.US,D,20220922,000000,4.84,5.1,4.67,4.81,77652,0
+SURG.US,D,20220923,000000,4.71,4.83,4.55,4.58,54389,0
+SURG.US,D,20220926,000000,4.78,4.78,4.5,4.57,51212,0
+SURG.US,D,20220927,000000,4.58,4.74,4.55,4.6,11758,0
+SURG.US,D,20220928,000000,4.57,4.8,4.55,4.76,23630,0
+SURG.US,D,20220929,000000,4.67,4.77,4.54,4.63,26169,0
+SURG.US,D,20220930,000000,4.68,4.68,4.55,4.55,26881,0
+SURG.US,D,20221003,000000,4.62,4.82,4.53,4.68,30629,0
+SURG.US,D,20221004,000000,4.83,5.32,4.8198,5.16,134283,0
+SURG.US,D,20221005,000000,5.32,5.8309,5.2,5.73,462068,0
+SURG.US,D,20221006,000000,5.99,6.1,5.29,5.44,528846,0
+SURG.US,D,20221007,000000,5.25,5.88,5.1301,5.85,201204,0
+SURG.US,D,20221010,000000,5.65,6.15,5.5363,6.02,342104,0
+SURG.US,D,20221011,000000,6.1,6.12,5.64,5.64,179763,0
+SURG.US,D,20221012,000000,5.52,5.74,5.32,5.65,106875,0
+SURG.US,D,20221013,000000,5.57,5.9,5.45,5.8,64996,0
+SURG.US,D,20221014,000000,5.7447,5.84,5.25,5.3,42997,0
+SURG.US,D,20221017,000000,5.3,5.59,5.12,5.14,183305,0
+SURG.US,D,20221018,000000,5.29,5.29,4.9,4.99,125031,0
+SURG.US,D,20221019,000000,4.81,5.07,4.66,5.01,39166,0
+SURG.US,D,20221020,000000,4.99,5.09,4.92,5.01,24603,0
+SURG.US,D,20221021,000000,4.95,5.195,4.93,5.02,46556,0
+SURG.US,D,20221024,000000,5.0299,5.07,4.8801,4.985,17698,0
+SURG.US,D,20221025,000000,5,5.72,5,5.58,275404,0
+SURG.US,D,20221026,000000,5.77,5.77,5.35,5.38,118734,0
+SURG.US,D,20221027,000000,5.5,5.83,5.4226,5.81,176814,0
+SURG.US,D,20221028,000000,5.85,5.92,5.35,5.56,151515,0
+SURG.US,D,20221031,000000,5.6,5.65,5.4201,5.53,75112,0
+SURG.US,D,20221101,000000,5.62,5.7799,5.5,5.7,80758,0
+SURG.US,D,20221102,000000,5.7,5.7147,5.31,5.41,71048,0
+SURG.US,D,20221103,000000,5.3,5.51,5.21,5.25,79709,0
+SURG.US,D,20221104,000000,5.36,5.85,5.25,5.8,186226,0
+SURG.US,D,20221107,000000,5.97,6.33,5.81,5.99,300298,0
+SURG.US,D,20221108,000000,6.2,6.2,5.61,5.77,106924,0
+SURG.US,D,20221109,000000,5.84,5.98,5.68,5.74,210937,0
+SURG.US,D,20221110,000000,5.9,5.9,5.3041,5.73,150294,0
+SURG.US,D,20221111,000000,5.73,5.9,5.5522,5.61,199072,0
+SURG.US,D,20221114,000000,5.79,5.79,5.02,5.19,275786,0
+SURG.US,D,20221115,000000,5.19,5.25,4.8,5.23,194019,0
+SURG.US,D,20221116,000000,5.27,5.29,5.07,5.09,26827,0
+SURG.US,D,20221117,000000,4.92,5.76,4.92,5.57,106047,0
+SURG.US,D,20221118,000000,5.65,5.9,5.405,5.87,182063,0
+SURG.US,D,20221121,000000,6,6,5.63,5.68,111703,0
+SURG.US,D,20221122,000000,5.74,6.01,5.61,5.83,92254,0
+SURG.US,D,20221123,000000,5.92,6.1,5.88,6.05,128693,0
+SURG.US,D,20221125,000000,6.13,6.37,6.05,6.32,66476,0
+SURG.US,D,20221128,000000,6.29,6.43,6.0927,6.21,172401,0
+SURG.US,D,20221129,000000,6.27,6.4,6.23,6.355,68079,0
+SURG.US,D,20221130,000000,6.35,6.73,6.2601,6.59,135132,0
+SURG.US,D,20221201,000000,6.72,7.5,6.65,7.14,444694,0
+SURG.US,D,20221202,000000,7.2,7.53,7.0601,7.48,178510,0
+SURG.US,D,20221205,000000,7.48,7.61,7,7.04,164643,0
+SURG.US,D,20221206,000000,7,7.1999,6.65,7.05,198978,0
+SURG.US,D,20221207,000000,7.27,7.4299,6.84,6.94,151399,0
+SURG.US,D,20221208,000000,7,7.58,7,7.5,162063,0
+SURG.US,D,20221209,000000,7.45,7.45,7.2,7.25,73117,0
+SURG.US,D,20221212,000000,7.21,7.55,7.21,7.33,64200,0
+SURG.US,D,20221213,000000,7.52,7.52,6.9001,6.95,82823,0
+SURG.US,D,20221214,000000,6.91,7.35,6.857,7.06,63890,0
+SURG.US,D,20221215,000000,7.06,7.39,7.06,7.28,74416,0
+SURG.US,D,20221216,000000,7.3,7.41,7.02,7.39,69833,0
+SURG.US,D,20221219,000000,7.3,7.39,6.955,7.11,103297,0
+SURG.US,D,20221220,000000,7.13,7.2,6.7416,6.9,106929,0
+SURG.US,D,20221221,000000,6.92,7.2,6.8806,6.91,76937,0
+SURG.US,D,20221222,000000,6.81,6.84,6.16,6.29,117495,0
+SURG.US,D,20221223,000000,6.29,6.4466,6.0969,6.29,69363,0
+SURG.US,D,20221227,000000,6.21,6.75,6.21,6.4,56783,0
+SURG.US,D,20221228,000000,6.48,6.7414,6.4,6.51,44560,0
+SURG.US,D,20221229,000000,6.51,6.705,6.36,6.66,57605,0
+SURG.US,D,20221230,000000,6.7,6.76,6.25,6.56,98415,0
+SURG.US,D,20230103,000000,6.6,7.0973,6.5,6.64,81586,0
+SURG.US,D,20230104,000000,6.68,6.69,6.0608,6.1,125268,0
+SURG.US,D,20230105,000000,6,6.44,6,6.38,73806,0
+SURG.US,D,20230106,000000,6.38,6.38,6.06,6.17,52753,0
+SURG.US,D,20230109,000000,6.23,6.35,6.03,6.27,84050,0
+SURG.US,D,20230110,000000,6.3,6.48,6.17,6.44,40459,0
+SURG.US,D,20230111,000000,6.51,6.51,6.15,6.36,56644,0
+SURG.US,D,20230112,000000,6.12,6.38,5.74,6.15,181443,0
+SURG.US,D,20230113,000000,6.08,6.32,6.08,6.25,42908,0
+SURG.US,D,20230117,000000,6.25,6.42,6.25,6.42,46712,0
+SURG.US,D,20230118,000000,6.44,6.68,6.21,6.21,128825,0
+SURG.US,D,20230119,000000,6.15,6.3299,6,6.05,64281,0
+SURG.US,D,20230120,000000,6.05,6.1488,5.75,5.76,199083,0
+SURG.US,D,20230123,000000,5.81,6,5.75,5.76,75165,0
+SURG.US,D,20230124,000000,5.72,6.08,5.72,6.07,115287,0
+SURG.US,D,20230125,000000,6.07,6.38,5.9,5.96,110069,0
+SURG.US,D,20230126,000000,5.99,6.18,5.85,5.87,58844,0
+SURG.US,D,20230127,000000,5.85,6.12,5.85,5.97,65376,0
+SURG.US,D,20230130,000000,6,6.04,5.9,5.9,39923,0
+SURG.US,D,20230131,000000,5.97,6.12,5.91,6.06,48367,0
+SURG.US,D,20230201,000000,6.06,6.09,5.85,6,66528,0
+SURG.US,D,20230202,000000,6.06,6.24,5.65,6,178791,0
+SURG.US,D,20230203,000000,5.82,6.44,5.73,6.29,173140,0
+SURG.US,D,20230206,000000,6.25,6.39,6.0732,6.2,48300,0
+SURG.US,D,20230207,000000,6.18,6.25,5.78,5.95,117827,0
+SURG.US,D,20230208,000000,6.04,6.27,5.88,5.92,39491,0
+SURG.US,D,20230209,000000,5.88,6.04,5.8,5.82,47192,0
+SURG.US,D,20230210,000000,5.8,5.9,5.45,5.57,115680,0
+SURG.US,D,20230213,000000,5.6,5.8,5.47,5.5,66903,0
+SURG.US,D,20230214,000000,5.5,5.7199,5.45,5.54,103093,0
+SURG.US,D,20230215,000000,5.5,5.66,5.5,5.64,34116,0
+SURG.US,D,20230216,000000,5.64,5.83,5.58,5.69,39285,0
+SURG.US,D,20230217,000000,5.7201,5.931,5.69,5.71,83152,0
+SURG.US,D,20230221,000000,5.66,5.76,5.46,5.46,113410,0
+SURG.US,D,20230222,000000,5.5,5.69,5.49,5.49,52201,0
+SURG.US,D,20230223,000000,5.517,5.65,5.475,5.57,65891,0
+SURG.US,D,20230224,000000,5.46,5.61,5.35,5.53,53905,0
+SURG.US,D,20230227,000000,5.61,5.66,5.4801,5.61,44484,0
+SURG.US,D,20230228,000000,5.64,5.78,5.635,5.77,99433,0
+SURG.US,D,20230301,000000,5.81,5.81,5.55,5.64,29849,0
+SURG.US,D,20230302,000000,5.61,5.7264,5.0562,5.21,241921,0
+SURG.US,D,20230303,000000,4.99,5.05,4.66,4.66,485267,0
+SURG.US,D,20230306,000000,4.71,4.87,4.66,4.68,118355,0
+SURG.US,D,20230307,000000,4.63,4.83,4.63,4.72,89649,0
+SURG.US,D,20230308,000000,4.72,4.73,4.63,4.63,55923,0
+SURG.US,D,20230309,000000,4.6,4.629,4.46,4.49,63163,0
+SURG.US,D,20230310,000000,4.49,4.523,4.29,4.29,63673,0
+SURG.US,D,20230313,000000,4.13,4.3,4.13,4.24,102592,0
+SURG.US,D,20230314,000000,4.28,4.395,4.16,4.22,101218,0
+SURG.US,D,20230315,000000,4.24,4.28,3.97,4.03,109686,0
+SURG.US,D,20230316,000000,4.01,4.3654,4.01,4.11,227237,0
+SURG.US,D,20230317,000000,4.14,4.3,4.045,4.05,63523,0
+SURG.US,D,20230320,000000,4.05,4.1707,3.88,3.9,99881,0
+SURG.US,D,20230321,000000,3.91,4.13,3.88,4.08,78286,0
+SURG.US,D,20230322,000000,4.08,4.3361,4.04,4.26,32813,0
+SURG.US,D,20230323,000000,4.28,4.44,4.15,4.4,49467,0
+SURG.US,D,20230324,000000,4.32,4.3602,4.11,4.28,34972,0
+SURG.US,D,20230327,000000,4.31,4.32,4.17,4.3,36451,0
+SURG.US,D,20230328,000000,4.32,4.6,4.3,4.45,41121,0
+SURG.US,D,20230329,000000,4.5,4.87,4.41,4.81,119056,0
+SURG.US,D,20230330,000000,4.85,4.97,4.5,4.55,279374,0
+SURG.US,D,20230331,000000,4.86,4.86,4.31,4.49,76021,0
+SURG.US,D,20230403,000000,4.4,5,4.4,5,291230,0
+SURG.US,D,20230404,000000,5.02,5.075,4.8,5.05,77925,0
+SURG.US,D,20230405,000000,5.07,5.12,4.8001,4.97,33993,0
+SURG.US,D,20230406,000000,4.97,5.02,4.81,4.95,18974,0
+SURG.US,D,20230410,000000,5.11,5.11,4.59,4.71,89403,0
+SURG.US,D,20230411,000000,4.75,4.84,4.73,4.79,12800,0
+SURG.US,D,20230412,000000,4.76,4.76,4.56,4.63,55508,0
+SURG.US,D,20230413,000000,4.67,4.6773,4.54,4.58,21965,0
+SURG.US,D,20230414,000000,4.53,4.62,4.45,4.58,24314,0
+SURG.US,D,20230417,000000,4.58,4.61,4.2876,4.59,49000,0
+SURG.US,D,20230418,000000,4.61,4.755,4.57,4.68,26395,0
+SURG.US,D,20230419,000000,4.68,4.78,4.643,4.72,6993,0
+SURG.US,D,20230420,000000,4.71,4.76,4.6401,4.75,31679,0
+SURG.US,D,20230421,000000,4.68,4.74,4.62,4.69,32492,0
+SURG.US,D,20230424,000000,4.68,4.755,4.52,4.53,58720,0
+SURG.US,D,20230425,000000,4.51,4.51,4.22,4.3,43104,0
+SURG.US,D,20230426,000000,4.2889,4.525,4.23,4.35,47633,0
+SURG.US,D,20230427,000000,4.38,4.425,4.31,4.38,34778,0
+SURG.US,D,20230428,000000,4.393,4.46,4.29,4.3,36441,0
+SURG.US,D,20230501,000000,4.36,4.425,4.25,4.25,39041,0
+SURG.US,D,20230502,000000,4.3399,4.3399,4.235,4.32,13817,0
+SURG.US,D,20230503,000000,4.29,4.37,4.29,4.3,16348,0
+SURG.US,D,20230504,000000,4.3,4.34,4.27,4.33,36812,0
+SURG.US,D,20230505,000000,4.29,4.34,4.2,4.28,42709,0
+SURG.US,D,20230508,000000,4.25,4.35,4.24,4.27,34747,0
+SURG.US,D,20230509,000000,4.26,4.36,4.26,4.36,27653,0
+SURG.US,D,20230510,000000,4.35,4.63,4.35,4.6,73623,0
+SURG.US,D,20230511,000000,4.5,4.65,4.41,4.41,593688,0
+SURG.US,D,20230512,000000,4.9,5.45,4.8,5.1,963988,0
+SURG.US,D,20230515,000000,5.25,6.4999,5.24,6.15,1147497,0
+SURG.US,D,20230516,000000,6.15,6.5,5.95,6.24,332171,0
+SURG.US,D,20230517,000000,6.25,6.25,5.8,6.01,167386,0
+SURG.US,D,20230518,000000,5.75,6.05,5.55,5.74,187143,0
+SURG.US,D,20230519,000000,5.85,6.24,5.66,6.16,242324,0
+SURG.US,D,20230522,000000,6.1,6.95,6.025,6.85,563626,0
+SURG.US,D,20230523,000000,6.78,6.79,6.17,6.74,230843,0
+SURG.US,D,20230524,000000,6.66,7.1498,6.4201,7.03,319438,0
+SURG.US,D,20230525,000000,7.03,7.1,6.238,6.64,216446,0
+SURG.US,D,20230526,000000,6.48,6.8481,6.48,6.62,183512,0
+SURG.US,D,20230530,000000,6.7,6.734,6.215,6.37,189927,0
+SURG.US,D,20230531,000000,6.37,6.89,6.295,6.86,85478,0
+SURG.US,D,20230601,000000,6.89,7.4,6.67,7.3,467608,0
+SURG.US,D,20230602,000000,7.29,7.72,7.2301,7.54,247548,0
+SURG.US,D,20230605,000000,7.6,7.99,7.49,7.91,263705,0
+SURG.US,D,20230606,000000,8.04,8.18,7.615,8.18,211321,0
+SURG.US,D,20230607,000000,8.2,8.2,7.72,8.04,192153,0
+SURG.US,D,20230608,000000,8.06,8.15,7.83,8.15,117642,0
+SURG.US,D,20230609,000000,8.15,8.33,7.84,7.97,206423,0
+SURG.US,D,20230612,000000,8.04,8.065,7.64,7.94,156996,0
+SURG.US,D,20230613,000000,7.97,8.29,7.805,8.2,139386,0
+SURG.US,D,20230614,000000,8.16,8.16,7.78,7.95,147396,0
+SURG.US,D,20230615,000000,7.85,8.07,7.65,7.79,134172,0
+SURG.US,D,20230616,000000,7.86,7.86,7.21,7.58,284515,0
+SURG.US,D,20230620,000000,7.45,7.97,7.4,7.7,248386,0
+SURG.US,D,20230621,000000,7.77,7.84,7.245,7.27,245084,0
+SURG.US,D,20230622,000000,7.19,7.64,6.87,7.46,149564,0
+SURG.US,D,20230623,000000,7.37,7.37,6.85,6.91,247192,0
+SURG.US,D,20230626,000000,6.9,7.06,6.57,6.8,195818,0
+SURG.US,D,20230627,000000,6.9,7.265,6.82,7.08,146399,0
+SURG.US,D,20230628,000000,7.08,7.2843,6.9001,7.08,107563,0
+SURG.US,D,20230629,000000,7.11,7.35,7.02,7.07,156467,0
+SURG.US,D,20230630,000000,7.08,7.46,7.08,7.31,150382,0
+SURG.US,D,20230703,000000,7.31,7.4574,7.07,7.26,150322,0
+SURG.US,D,20230705,000000,7.2,7.225,6.74,6.78,209212,0
+SURG.US,D,20230706,000000,6.94,6.94,6.26,6.37,166861,0
+SURG.US,D,20230707,000000,6.37,6.68,6.32,6.6,137829,0
+SURG.US,D,20230710,000000,6.7,6.7384,5.7,6.07,391883,0
+SURG.US,D,20230711,000000,6.1,6.1,5.3,5.37,703937,0
+SURG.US,D,20230712,000000,5.21,5.24,4.58,4.61,1093256,0
+SURG.US,D,20230713,000000,4.92,5.57,4.9,5.21,1039668,0
+SURG.US,D,20230714,000000,5.37,5.55,4.99,5.29,443668,0
+SURG.US,D,20230717,000000,5.43,5.95,5.25,5.6,487341,0
+SURG.US,D,20230718,000000,5.7,5.7999,5.33,5.39,332815,0
+SURG.US,D,20230719,000000,5.42,5.46,5.02,5.13,271576,0
+SURG.US,D,20230720,000000,5.12,5.2299,5.02,5.11,188500,0
+SURG.US,D,20230721,000000,5.15,5.3193,5.12,5.22,171302,0
+SURG.US,D,20230724,000000,5.32,5.76,5.32,5.67,310831,0
+SURG.US,D,20230725,000000,5.68,5.75,5.39,5.57,198014,0
+SURG.US,D,20230726,000000,5.55,5.56,5.28,5.39,143357,0
+SURG.US,D,20230727,000000,5.47,5.99,5.47,5.69,318655,0
+SURG.US,D,20230728,000000,5.7,6.0099,5.6701,5.97,176142,0
+SURG.US,D,20230731,000000,6.01,6.055,5.5828,5.89,197207,0
+SURG.US,D,20230801,000000,5.94,5.94,5.54,5.58,169053,0
+SURG.US,D,20230802,000000,5.64,5.64,5.26,5.32,142563,0
+SURG.US,D,20230803,000000,5.27,5.345,5.14,5.25,126708,0
+SURG.US,D,20230804,000000,5.19,5.45,5.19,5.34,108697,0
+SURG.US,D,20230807,000000,5.34,5.7,5.34,5.54,178111,0
+SURG.US,D,20230808,000000,5.54,5.6,5.38,5.53,96559,0
+SURG.US,D,20230809,000000,5.54,5.71,5.4,5.43,119560,0
+SURG.US,D,20230810,000000,5.55,5.575,5.26,5.43,314853,0
+SURG.US,D,20230811,000000,5.6,5.6,4.9,5.16,302044,0
+SURG.US,D,20230814,000000,5.15,5.15,4.61,4.82,536824,0
+SURG.US,D,20230815,000000,4.8,5.005,4.61,4.67,156841,0
+SURG.US,D,20230816,000000,4.68,5.07,4.68,4.88,305294,0
+SURG.US,D,20230817,000000,5,5.57,4.95,5.44,591794,0
+SURG.US,D,20230818,000000,5.42,5.53,5.09,5.14,167396,0
+SURG.US,D,20230821,000000,5.21,5.29,5.07,5.12,115047,0
+SURG.US,D,20230822,000000,5.13,5.2799,4.76,4.83,368238,0
+SURG.US,D,20230823,000000,4.86,4.98,4.76,4.8,113727,0
+SURG.US,D,20230824,000000,4.82,4.85,4.65,4.71,157446,0
+SURG.US,D,20230825,000000,4.72,4.83,4.69,4.75,109502,0
+SURG.US,D,20230828,000000,4.8,5.2,4.7912,5.03,173145,0
+SURG.US,D,20230829,000000,5,5.22,4.92,5.05,103171,0
+SURG.US,D,20230830,000000,5.24,5.24,5.07,5.21,57894,0
+SURG.US,D,20230831,000000,5.21,5.25,5.06,5.06,67920,0
+SURG.US,D,20230901,000000,5.15,5.25,5.05,5.17,83814,0
+SURG.US,D,20230905,000000,5.16,5.16,4.8,4.97,112072,0
+SURG.US,D,20230906,000000,4.95,5.11,4.93,5.01,51689,0
+SURG.US,D,20230907,000000,4.93,4.9888,4.77,4.78,75777,0
+SURG.US,D,20230908,000000,4.77,4.97,4.73,4.8,98208,0
+SURG.US,D,20230911,000000,4.94,5.035,4.86,4.91,84594,0
+SURG.US,D,20230912,000000,4.82,4.895,4.71,4.73,104963,0
+SURG.US,D,20230913,000000,4.75,4.82,4.68,4.7,42566,0
+SURG.US,D,20230914,000000,4.79,4.95,4.68,4.91,75448,0
+SURG.US,D,20230915,000000,4.91,4.91,4.66,4.68,99666,0
+SURG.US,D,20230918,000000,4.68,4.7196,4.5383,4.66,135903,0
+SURG.US,D,20230919,000000,4.65,4.7599,4.63,4.66,41788,0
+SURG.US,D,20230920,000000,4.65,4.72,4.53,4.53,42411,0
+SURG.US,D,20230921,000000,4.52,4.64,4.37,4.38,104013,0
+SURG.US,D,20230922,000000,4.45,4.5469,4.33,4.39,68743,0
+SURG.US,D,20230925,000000,4.35,4.46,4.35,4.36,62232,0
+SURG.US,D,20230926,000000,4.4,4.77,4.4,4.68,111806,0
+SURG.US,D,20230927,000000,4.7,4.89,4.62,4.7,72498,0
+SURG.US,D,20230928,000000,4.66,4.9,4.62,4.8,112744,0
+SURG.US,D,20230929,000000,4.752,4.85,4.66,4.68,65565,0
+SURG.US,D,20231002,000000,4.7,4.78,4.485,4.57,65354,0
+SURG.US,D,20231003,000000,4.49,4.52,4.41,4.46,58262,0
+SURG.US,D,20231004,000000,4.43,4.53,4.4,4.47,28842,0
+SURG.US,D,20231005,000000,4.45,4.67,4.44,4.62,22010,0
+SURG.US,D,20231006,000000,4.66,4.798,4.6001,4.71,38893,0
+SURG.US,D,20231009,000000,4.71,4.825,4.69,4.78,38730,0
+SURG.US,D,20231010,000000,4.83,4.83,4.65,4.68,46482,0
+SURG.US,D,20231011,000000,4.73,4.848,4.56,4.61,61194,0
+SURG.US,D,20231012,000000,4.67,4.76,4.63,4.74,36290,0
+SURG.US,D,20231013,000000,4.7162,4.8793,4.66,4.66,51826,0
+SURG.US,D,20231016,000000,4.65,4.87,4.65,4.74,53307,0
+SURG.US,D,20231017,000000,4.77,4.98,4.77,4.94,47418,0
+SURG.US,D,20231018,000000,4.87,5,4.69,4.71,40953,0
+SURG.US,D,20231019,000000,4.7,4.84,4.61,4.66,27438,0
+SURG.US,D,20231020,000000,4.62,4.65,4.42,4.43,67526,0
+SURG.US,D,20231023,000000,4.47,4.5,4.42,4.42,13380,0
+SURG.US,D,20231024,000000,4.5,4.55,4.43,4.55,20353,0
+SURG.US,D,20231025,000000,4.54,4.583,4.41,4.42,50506,0
+SURG.US,D,20231026,000000,4.4,4.4999,4.29,4.35,68837,0
+SURG.US,D,20231027,000000,4.41,4.46,4.27,4.31,49498,0
+SURG.US,D,20231030,000000,4.32,4.37,4.26,4.32,33530,0
+SURG.US,D,20231031,000000,4.33,4.48,4.31,4.34,47277,0
+SURG.US,D,20231101,000000,4.34,4.6,4.34,4.47,46334,0
+SURG.US,D,20231102,000000,4.53,4.59,4.3532,4.55,55044,0
+SURG.US,D,20231103,000000,4.61,4.9,4.52,4.81,146126,0
+SURG.US,D,20231106,000000,5.1,5.4,4.96,5.15,563597,0
+SURG.US,D,20231107,000000,5.23,5.45,5.011,5.3,305464,0
+SURG.US,D,20231108,000000,5.24,5.65,5.2,5.53,424044,0
+SURG.US,D,20231109,000000,5.55,5.55,5.03,5.23,147878,0
+SURG.US,D,20231110,000000,5.28,5.34,5.1501,5.19,111080,0
+SURG.US,D,20231113,000000,5.29,5.63,5.16,5.58,335545,0
+SURG.US,D,20231114,000000,5.65,5.9,5.5388,5.72,313411,0
+SURG.US,D,20231115,000000,5.9,6.0999,5.5,5.52,420136,0
+SURG.US,D,20231116,000000,5.69,5.69,5.1519,5.35,236230,0
+SURG.US,D,20231117,000000,5.45,5.94,5.45,5.91,571975,0
+SURG.US,D,20231120,000000,6.04,6.6,6,6.36,606826,0
+SURG.US,D,20231121,000000,6.25,6.34,5.95,6.27,200233,0
+SURG.US,D,20231122,000000,6.35,6.45,6.22,6.33,151556,0
+SURG.US,D,20231124,000000,6.33,6.67,6.33,6.63,225247,0
+SURG.US,D,20231127,000000,6.68,6.97,6.642,6.83,326490,0
+SURG.US,D,20231128,000000,6.76,6.94,6.53,6.62,173415,0
+SURG.US,D,20231129,000000,6.6,6.83,6.6,6.64,175246,0
+SURG.US,D,20231130,000000,6.84,6.84,6.26,6.45,207771,0
+SURG.US,D,20231201,000000,6.45,6.79,6.45,6.76,134589,0
+SURG.US,D,20231204,000000,6.67,6.79,5.61,5.995,783987,0
+SURG.US,D,20231205,000000,6,6.0743,5.6864,5.78,179848,0
+SURG.US,D,20231206,000000,5.86,5.96,5.68,5.75,156819,0
+SURG.US,D,20231207,000000,5.8,5.8452,5.645,5.73,136519,0
+SURG.US,D,20231208,000000,5.75,5.83,5.57,5.6,241752,0
+SURG.US,D,20231211,000000,5.6,5.75,5.45,5.55,250681,0
+SURG.US,D,20231212,000000,5.51,5.57,4.99,5.09,408044,0
+SURG.US,D,20231213,000000,5.22,5.4099,5.02,5.39,274325,0
+SURG.US,D,20231214,000000,5.66,5.66,5.2301,5.38,198491,0
+SURG.US,D,20231215,000000,5.36,5.488,5.17,5.35,338454,0
+SURG.US,D,20231218,000000,5.34,5.38,5.05,5.33,267543,0
+SURG.US,D,20231219,000000,5.33,5.48,5.1,5.43,147617,0
+SURG.US,D,20231220,000000,5.55,5.73,5.42,5.47,132150,0
+SURG.US,D,20231221,000000,5.53,5.63,5.46,5.56,103523,0
+SURG.US,D,20231222,000000,5.55,5.8889,5.5354,5.88,152585,0
+SURG.US,D,20231226,000000,5.94,5.99,5.69,5.89,141417,0
+SURG.US,D,20231227,000000,5.9,6.09,5.845,6.04,95878,0
+SURG.US,D,20231228,000000,6.04,6.15,5.9319,6.07,122290,0
+SURG.US,D,20231229,000000,6.07,6.66,5.85,6.45,472902,0
+SURG.US,D,20240102,000000,6.73,7.2,6.46,7.1,530421,0
+SURG.US,D,20240103,000000,7.02,7.28,6.9064,7.07,343518,0
+SURG.US,D,20240104,000000,7.03,7.6,6.58,6.66,584375,0
+SURG.US,D,20240105,000000,6.66,6.68,6.19,6.35,495028,0
+SURG.US,D,20240108,000000,6.5,7.258,6.4,7.17,490204,0
+SURG.US,D,20240109,000000,7.31,7.8,7.13,7.69,854979,0
+SURG.US,D,20240110,000000,7.7,7.81,7.28,7.31,740641,0
+SURG.US,D,20240111,000000,7.45,7.8,7.16,7.35,530297,0
+SURG.US,D,20240112,000000,7.33,7.61,7.03,7.47,551084,0
+SURG.US,D,20240116,000000,7.5,7.65,6.78,6.965,859773,0
+SURG.US,D,20240117,000000,6.88,6.9,6.35,6.6,1145784,0
+SURG.US,D,20240118,000000,5.87,5.9,5.48,5.7,2470913,0
+SURG.US,D,20240119,000000,6,6.54,5.9,6.25,865795,0
+SURG.US,D,20240122,000000,6.5,6.8899,6.3501,6.81,681602,0
+SURG.US,D,20240123,000000,6.78,6.81,6.22,6.47,659336,0
+SURG.US,D,20240124,000000,6.63,6.94,6.32,6.4,668563,0
+SURG.US,D,20240125,000000,6.6,6.63,6.35,6.52,296180,0
+SURG.US,D,20240126,000000,6.61,6.64,6.32,6.38,377320,0
+SURG.US,D,20240129,000000,6.67,7.17,6.56,7.15,1040459,0
+SURG.US,D,20240130,000000,7.15,7.23,6.575,6.94,619250,0
+SURG.US,D,20240131,000000,6.94,7.3,6.92,7,492507,0
+SURG.US,D,20240201,000000,7.36,7.36,6.93,7.34,594991,0
+SURG.US,D,20240202,000000,7.32,7.5598,6.9,7.51,677347,0
+SURG.US,D,20240205,000000,7.68,8,7.32,7.95,1026883,0
+SURG.US,D,20240206,000000,8.14,8.33,7.9,8.12,1329989,0
+SURG.US,D,20240207,000000,8.25,8.34,7.67,8.22,871374,0
+SURG.US,D,20240208,000000,8.28,8.98,8.02,8.08,1189378,0
+SURG.US,D,20240209,000000,8.1,8.74,7.96,8.43,1147316,0
+SURG.US,D,20240212,000000,8.71,9.2,8.57,8.97,1141282,0
+SURG.US,D,20240213,000000,8.84,9.23,8.4,8.79,1028566,0
+SURG.US,D,20240214,000000,9.1,9.19,8.69,8.72,864131,0
+SURG.US,D,20240215,000000,8.89,9.1598,8.57,8.83,921752,0
+SURG.US,D,20240216,000000,9,9,7.81,8.165,1806545,0
+SURG.US,D,20240220,000000,8.06,8.0799,7.12,7.225,1444430,0
+SURG.US,D,20240221,000000,7.31,7.43,7,7.085,576368,0
+SURG.US,D,20240222,000000,7.25,7.37,6.96,7.37,651675,0
+SURG.US,D,20240223,000000,7.38,7.5151,6.9101,7.01,847802,0
+SURG.US,D,20240226,000000,7.04,7.43,7.04,7.43,573888,0
+SURG.US,D,20240227,000000,7.47,8.04,7.41,7.97,792549,0
+SURG.US,D,20240228,000000,7.94,8.05,7.2,7.3,799392,0
+SURG.US,D,20240229,000000,7.35,7.99,7.35,7.76,765653,0
+SURG.US,D,20240301,000000,7.84,7.87,7.31,7.6,777979,0
+SURG.US,D,20240304,000000,7.61,7.66,7.06,7.18,802308,0
+SURG.US,D,20240305,000000,7.05,7.19,6.61,6.635,862345,0
+SURG.US,D,20240306,000000,6.7,7.12,6.7,7.01,543922,0
+SURG.US,D,20240307,000000,7.02,7.315,6.63,6.72,684490,0
+SURG.US,D,20240308,000000,6.54,6.67,5.9199,6.3,1364658,0
+SURG.US,D,20240311,000000,6.25,6.445,6.25,6.3,701593,0
+SURG.US,D,20240312,000000,6.33,7.03,6.32,6.99,1506165,0
+SURG.US,D,20240313,000000,5.35,5.49,4.51,5.02,4223346,0
+SURG.US,D,20240314,000000,4.84,4.94,4.5,4.575,1386782,0
+SURG.US,D,20240315,000000,4.5,4.74,4.5,4.625,578422,0
+SURG.US,D,20240318,000000,4.58,4.58,4.03,4.03,1337200,0
+SURG.US,D,20240319,000000,4,4.01,3.6535,3.93,1075025,0
+SURG.US,D,20240320,000000,3.81,4.16,3.81,4.07,595220,0
+SURG.US,D,20240321,000000,4.17,4.27,4.02,4.1,668861,0
+SURG.US,D,20240322,000000,4.27,4.64,4.032,4.55,895665,0
+SURG.US,D,20240325,000000,4.58,4.6079,4.08,4.1,647601,0
+SURG.US,D,20240326,000000,4.1,4.21,3.8,3.86,776111,0
+SURG.US,D,20240327,000000,3.88,3.92,3.68,3.73,514474,0
+SURG.US,D,20240328,000000,3.72,3.9801,3.715,3.85,609433,0
+SURG.US,D,20240401,000000,3.85,3.98,3.71,3.93,561864,0
+SURG.US,D,20240402,000000,3.88,3.92,3.76,3.84,218559,0
+SURG.US,D,20240403,000000,3.86,4.21,3.77,4.17,438858,0
+SURG.US,D,20240404,000000,4.25,4.25,3.92,3.92,364455,0
+SURG.US,D,20240405,000000,4.03,4.09,3.85,3.93,232512,0
+SURG.US,D,20240408,000000,3.99,4.06,3.93,3.99,190512,0
+SURG.US,D,20240409,000000,4.04,4.04,3.87,3.95,154271,0
+SURG.US,D,20240410,000000,3.9,4.22,3.8716,4.08,289982,0
+SURG.US,D,20240411,000000,4.09,4.1999,4.02,4.12,124304,0
+SURG.US,D,20240412,000000,4.09,4.1,3.95,3.96,192668,0
+SURG.US,D,20240415,000000,3.95,3.96,3.72,3.74,286311,0
+SURG.US,D,20240416,000000,3.72,3.79,3.64,3.66,174368,0
+SURG.US,D,20240417,000000,3.66,3.83,3.66,3.76,217951,0
+SURG.US,D,20240418,000000,3.73,3.86,3.69,3.73,113010,0
+SURG.US,D,20240419,000000,3.66,3.795,3.66,3.7,182343,0
+SURG.US,D,20240422,000000,3.68,3.7368,3.3,3.41,394421,0
+SURG.US,D,20240423,000000,3.35,3.52,3.33,3.515,189377,0
+SURG.US,D,20240424,000000,3.47,3.5399,3.28,3.33,223495,0
+SURG.US,D,20240425,000000,3.33,3.39,3.28,3.36,119241,0
+SURG.US,D,20240426,000000,3.52,3.52,3.37,3.39,153597,0
+SURG.US,D,20240429,000000,3.4,3.83,3.39,3.79,318640,0
+SURG.US,D,20240430,000000,3.8,3.8,3.61,3.64,127334,0
+SURG.US,D,20240501,000000,3.66,3.84,3.66,3.69,81887,0
+SURG.US,D,20240502,000000,3.7,3.78,3.64,3.77,69289,0
+SURG.US,D,20240503,000000,3.8,3.8393,3.69,3.78,103721,0
+SURG.US,D,20240506,000000,3.83,4.0721,3.83,4.03,210336,0
+SURG.US,D,20240507,000000,4.05,4.09,3.81,3.82,156402,0
+SURG.US,D,20240508,000000,3.97,4.01,3.75,3.9,179633,0
+SURG.US,D,20240509,000000,3.91,4.09,3.9,4.09,151453,0
+SURG.US,D,20240510,000000,4.13,4.28,3.75,3.83,302583,0
+SURG.US,D,20240513,000000,3.85,4.1,3.76,3.77,337079,0
+SURG.US,D,20240514,000000,3.84,4.315,3.75,4.27,608907,0
+SURG.US,D,20240515,000000,4.28,4.37,4.16,4.29,244718,0
+SURG.US,D,20240516,000000,4.24,4.3399,4.0201,4.06,329979,0
+SURG.US,D,20240517,000000,4.22,4.37,4.1427,4.215,252536,0
+SURG.US,D,20240520,000000,4.18,4.2699,4.12,4.18,162902,0
+SURG.US,D,20240521,000000,4.17,4.17,3.84,3.92,209047,0
+SURG.US,D,20240522,000000,3.9,4.005,3.858,4,168393,0
+SURG.US,D,20240523,000000,4.01,4.02,3.79,3.88,137016,0
+SURG.US,D,20240524,000000,3.88,3.94,3.78,3.93,115062,0
+SURG.US,D,20240528,000000,3.89,3.92,3.81,3.83,75727,0
+SURG.US,D,20240529,000000,3.8,3.84,3.76,3.77,63494,0
+SURG.US,D,20240530,000000,3.76,3.79,3.6,3.63,168990,0
+SURG.US,D,20240531,000000,3.66,3.7,3.59,3.66,111062,0
+SURG.US,D,20240603,000000,3.61,3.61,3.42,3.42,220148,0
+SURG.US,D,20240604,000000,3.45,3.67,3.43,3.59,264038,0
+SURG.US,D,20240605,000000,3.59,3.82,3.56,3.71,160761,0
+SURG.US,D,20240606,000000,3.74,4.2,3.723,3.99,744796,0
+SURG.US,D,20240607,000000,4.06,4.38,3.98,4.28,406855,0
+SURG.US,D,20240610,000000,4.3,4.34,3.96,4.09,306794,0
+SURG.US,D,20240611,000000,4.1,4.11,3.91,4.02,189570,0
+SURG.US,D,20240612,000000,4.07,4.16,3.87,3.91,203667,0
+SURG.US,D,20240613,000000,3.92,3.92,3.72,3.86,170666,0
+SURG.US,D,20240614,000000,3.85,3.91,3.77,3.8,103241,0
+SURG.US,D,20240617,000000,3.77,3.8,3.61,3.73,185433,0
+SURG.US,D,20240618,000000,3.7,3.75,3.48,3.53,264996,0
+SURG.US,D,20240620,000000,3.52,3.52,3.33,3.43,215569,0
+SURG.US,D,20240621,000000,3.41,3.52,3.35,3.4,165262,0
+SURG.US,D,20240624,000000,3.39,3.4599,3.33,3.33,116311,0
+SURG.US,D,20240625,000000,3.32,3.4,3.12,3.13,356051,0
+SURG.US,D,20240626,000000,3.13,3.23,3.08,3.23,109309,0
+SURG.US,D,20240627,000000,3.23,3.26,3.11,3.17,228664,0
+SURG.US,D,20240628,000000,3.12,3.2,3.03,3.19,175258,0
+SURG.US,D,20240701,000000,3.18,3.215,2.97,3.1,187703,0
+SURG.US,D,20240702,000000,3.09,3.13,3,3.12,140956,0
+SURG.US,D,20240703,000000,3.08,3.1,2.89,2.91,226139,0
+SURG.US,D,20240705,000000,3.01,3.01,2.85,2.99,266551,0
+SURG.US,D,20240708,000000,2.97,2.975,2.775,2.87,219825,0
+SURG.US,D,20240709,000000,2.87,2.874,2.75,2.8,168413,0
+SURG.US,D,20240710,000000,2.8,2.9,2.79,2.84,140333,0
+SURG.US,D,20240711,000000,2.85,3.04,2.84,2.99,175780,0
+SURG.US,D,20240712,000000,3.03,3.09,2.93,2.94,81539,0
+SURG.US,D,20240715,000000,2.96,3.1,2.96,3.05,104781,0
+SURG.US,D,20240716,000000,3.11,3.2999,3.04,3.23,205396,0
+SURG.US,D,20240717,000000,3.18,3.28,3.05,3.08,125122,0
+SURG.US,D,20240718,000000,3.04,3.1055,2.98,3.02,107605,0
+SURG.US,D,20240719,000000,3.04,3.12,3,3.07,63408,0
+SURG.US,D,20240722,000000,3.11,3.11,2.98,3.08,51784,0
+SURG.US,D,20240723,000000,3.05,3.18,3.05,3.11,62216,0
+SURG.US,D,20240724,000000,3.07,3.14,3.05,3.08,47818,0
+SURG.US,D,20240725,000000,3.07,3.12,2.9501,3,66285,0
+SURG.US,D,20240726,000000,3.03,3.04,2.96,3,91317,0
+SURG.US,D,20240729,000000,3,3,2.89,2.95,78129,0
+SURG.US,D,20240730,000000,2.92,2.95,2.8,2.88,109816,0
+SURG.US,D,20240731,000000,2.91,3,2.86,2.95,99473,0
+SURG.US,D,20240801,000000,2.97,2.97,2.72,2.72,196743,0
+SURG.US,D,20240802,000000,2.7,2.7559,2.55,2.63,184480,0
+SURG.US,D,20240805,000000,2.41,2.57,2.36,2.47,246937,0
+SURG.US,D,20240806,000000,2.55,2.69,2.52,2.59,108389,0
+SURG.US,D,20240807,000000,2.66,2.69,2.47,2.5,163783,0
+SURG.US,D,20240808,000000,2.48,2.57,2.47,2.49,80709,0
+SURG.US,D,20240809,000000,2.5,2.502,2.311,2.39,247511,0
+SURG.US,D,20240812,000000,2.4,2.67,2.4,2.65,298790,0
+SURG.US,D,20240813,000000,2.65,2.78,2.62,2.72,327036,0
+SURG.US,D,20240814,000000,2.1,2.225,1.84,1.99,1526572,0
+SURG.US,D,20240815,000000,1.93,1.96,1.8,1.9,596808,0
+SURG.US,D,20240816,000000,1.93,2.08,1.85,2.07,384352,0
+SURG.US,D,20240819,000000,2,2.03,1.92,1.99,180175,0
+SURG.US,D,20240820,000000,1.99,2.02,1.86,1.88,157025,0
+SURG.US,D,20240821,000000,1.87,1.94,1.79,1.85,187045,0
+SURG.US,D,20240822,000000,1.9,1.98,1.88,1.895,182222,0
+SURG.US,D,20240823,000000,1.9,1.95,1.88,1.94,124150,0
+SURG.US,D,20240826,000000,1.93,1.95,1.86,1.87,158489,0
+SURG.US,D,20240827,000000,1.86,1.88,1.82,1.83,84976,0
+SURG.US,D,20240828,000000,1.8,1.83,1.66,1.67,288236,0
+SURG.US,D,20240829,000000,1.64,1.789,1.64,1.71,202047,0
+SURG.US,D,20240830,000000,1.69,1.701,1.61,1.64,137965,0
+SURG.US,D,20240903,000000,1.72,1.72,1.42,1.44,359161,0
+SURG.US,D,20240904,000000,1.41,1.55,1.41,1.45,137075,0
+SURG.US,D,20240905,000000,1.43,1.4709,1.33,1.4,208564,0
+SURG.US,D,20240906,000000,1.43,1.43,1.35,1.38,142951,0
+SURG.US,D,20240909,000000,1.4,1.4699,1.37,1.41,136929,0
+SURG.US,D,20240910,000000,1.39,1.47,1.39,1.46,79955,0
+SURG.US,D,20240911,000000,1.4503,1.48,1.45,1.48,75364,0
+SURG.US,D,20240912,000000,1.46,1.48,1.455,1.47,89862,0
+SURG.US,D,20240913,000000,1.5,1.75,1.46,1.68,256989,0
+SURG.US,D,20240916,000000,1.71,1.71,1.63,1.65,80518,0
+SURG.US,D,20240917,000000,1.67,1.67,1.5994,1.62,59809,0
+SURG.US,D,20240918,000000,1.62,1.7461,1.61,1.66,82669,0
+SURG.US,D,20240919,000000,1.7,1.74,1.65,1.72,193741,0
+SURG.US,D,20240920,000000,1.75,1.75,1.595,1.64,97797,0
+SURG.US,D,20240923,000000,1.6,1.7,1.6,1.66,90200,0
+SURG.US,D,20240924,000000,1.67,1.75,1.54,1.66,128502,0
+SURG.US,D,20240925,000000,1.66,1.665,1.55,1.56,110813,0
+SURG.US,D,20240926,000000,1.61,1.75,1.58,1.72,246411,0
+SURG.US,D,20240927,000000,1.7,1.8893,1.7,1.82,114368,0
+SURG.US,D,20240930,000000,1.83,1.909,1.83,1.84,116580,0
+SURG.US,D,20241001,000000,1.85,1.85,1.76,1.79,96743,0
+SURG.US,D,20241002,000000,1.78,1.85,1.61,1.66,235135,0
+SURG.US,D,20241003,000000,1.69,1.71,1.64,1.7,79356,0
+SURG.US,D,20241004,000000,1.7,1.79,1.68,1.78,109792,0
+SURG.US,D,20241007,000000,1.78,1.7994,1.7401,1.77,52962,0
+SURG.US,D,20241008,000000,1.75,1.77,1.71,1.74,52561,0
+SURG.US,D,20241009,000000,1.75,1.75,1.62,1.68,83093,0
+SURG.US,D,20241010,000000,1.69,1.88,1.62,1.79,160192,0
+SURG.US,D,20241011,000000,1.81,2.12,1.81,2.05,488891,0
+SURG.US,D,20241014,000000,2.08,2.095,1.83,1.86,150661,0
+SURG.US,D,20241015,000000,1.86,1.91,1.79,1.83,144864,0
+SURG.US,D,20241016,000000,1.8,1.9241,1.8,1.89,96903,0
+SURG.US,D,20241017,000000,1.88,1.924,1.8,1.85,81037,0
+SURG.US,D,20241018,000000,1.85,1.9002,1.8,1.87,75138,0
+SURG.US,D,20241021,000000,1.84,1.89,1.82,1.88,54304,0
+SURG.US,D,20241022,000000,1.85,1.8999,1.82,1.84,64576,0
+SURG.US,D,20241023,000000,1.85,1.87,1.75,1.76,83481,0
+SURG.US,D,20241024,000000,1.76,1.8,1.725,1.73,59329,0
+SURG.US,D,20241025,000000,1.73,1.7873,1.7,1.74,93969,0
+SURG.US,D,20241028,000000,1.74,1.77,1.72,1.77,85661,0
+SURG.US,D,20241029,000000,1.78,1.78,1.71,1.73,67007,0
+SURG.US,D,20241030,000000,1.72,1.7353,1.53,1.535,274173,0
+SURG.US,D,20241031,000000,1.55,1.67,1.46,1.67,199631,0
+SURG.US,D,20241101,000000,1.7,1.7,1.595,1.6,231739,0
+SURG.US,D,20241104,000000,1.6,1.6756,1.57,1.63,141953,0
+SURG.US,D,20241105,000000,1.65,1.655,1.59,1.64,139064,0
+SURG.US,D,20241106,000000,1.62,1.7,1.58,1.6,196307,0
+SURG.US,D,20241107,000000,1.6,1.66,1.57,1.63,164217,0
+SURG.US,D,20241108,000000,1.68,1.68,1.5,1.52,268099,0
+SURG.US,D,20241111,000000,1.53,1.7,1.52,1.65,176201,0
+SURG.US,D,20241112,000000,1.7,1.73,1.61,1.7,486805,0
+SURG.US,D,20241113,000000,1.6,1.88,1.5,1.71,453378,0
+SURG.US,D,20241114,000000,1.72,1.73,1.61,1.63,148209,0
+SURG.US,D,20241115,000000,1.58,1.65,1.51,1.53,175716,0
+SURG.US,D,20241118,000000,1.5,1.69,1.5,1.55,154874,0
+SURG.US,D,20241119,000000,1.53,1.63,1.52,1.56,145871,0
+SURG.US,D,20241120,000000,1.53,1.565,1.45,1.46,216576,0
+SURG.US,D,20241121,000000,1.62,2.59,1.62,1.8,19600449,0
+SURG.US,D,20241122,000000,1.8,2,1.65,1.75,1461481,0
+SURG.US,D,20241125,000000,1.81,2.07,1.74,2.01,841982,0
+SURG.US,D,20241126,000000,2,2.2005,1.98,2.11,447291,0
+SURG.US,D,20241127,000000,2.12,2.18,1.92,1.92,381217,0
+SURG.US,D,20241129,000000,1.95,2.0171,1.9,1.98,151425,0
+SURG.US,D,20241202,000000,1.97,2.015,1.86,1.86,319355,0
+SURG.US,D,20241203,000000,1.9,1.9,1.76,1.84,245833,0
+SURG.US,D,20241204,000000,1.85,1.98,1.8315,1.86,175114,0
+SURG.US,D,20241205,000000,1.84,1.9188,1.78,1.78,173117,0
+SURG.US,D,20241206,000000,1.78,1.89,1.76,1.83,126703,0
+SURG.US,D,20241209,000000,1.85,1.96,1.7701,1.89,242325,0
+SURG.US,D,20241210,000000,1.8,1.87,1.7501,1.8,254078,0
+SURG.US,D,20241211,000000,1.82,1.9,1.8009,1.85,166088,0
+SURG.US,D,20241212,000000,1.85,1.89,1.82,1.84,79031,0
+SURG.US,D,20241213,000000,1.79,1.84,1.7,1.78,452544,0
+SURG.US,D,20241216,000000,1.76,1.83,1.71,1.72,301617,0
+SURG.US,D,20241217,000000,1.78,1.79,1.7,1.79,168172,0
+SURG.US,D,20241218,000000,1.8,1.94,1.72,1.72,406491,0
+SURG.US,D,20241219,000000,1.73,1.8735,1.7,1.73,463439,0
+SURG.US,D,20241220,000000,1.73,1.87,1.68,1.77,358160,0
+SURG.US,D,20241223,000000,1.75,1.81,1.7336,1.79,232895,0
+SURG.US,D,20241224,000000,1.84,1.87,1.71,1.83,109141,0
+SURG.US,D,20241226,000000,1.82,1.92,1.8,1.82,316119,0
+SURG.US,D,20241227,000000,1.79,1.88,1.764,1.83,191703,0
+SURG.US,D,20241230,000000,1.78,1.8381,1.7,1.77,357585,0
+SURG.US,D,20241231,000000,1.76,1.81,1.72,1.78,153462,0
+SURG.US,D,20250102,000000,1.8,1.87,1.76,1.78,124961,0
+SURG.US,D,20250103,000000,1.77,1.85,1.74,1.8,149599,0
+SURG.US,D,20250106,000000,1.8,1.8701,1.785,1.8,90474,0
+SURG.US,D,20250107,000000,1.85,1.85,1.76,1.78,139166,0
+SURG.US,D,20250108,000000,1.78,1.8,1.725,1.75,179442,0
+SURG.US,D,20250110,000000,1.73,1.7556,1.67,1.68,230077,0
+SURG.US,D,20250113,000000,1.66,1.68,1.58,1.58,154196,0
+SURG.US,D,20250114,000000,1.59,1.65,1.58,1.61,45973,0
+SURG.US,D,20250115,000000,1.61,1.75,1.5864,1.68,102919,0
+SURG.US,D,20250116,000000,1.66,1.68,1.57,1.58,170848,0
+SURG.US,D,20250117,000000,1.6,1.6,1.55,1.55,69614,0
+SURG.US,D,20250121,000000,1.58,1.58,1.5,1.52,170906,0
+SURG.US,D,20250122,000000,1.52,1.59,1.51,1.58,109623,0
+SURG.US,D,20250123,000000,1.59,1.598,1.52,1.57,73599,0
+SURG.US,D,20250124,000000,1.54,1.6201,1.54,1.58,52484,0
+SURG.US,D,20250127,000000,1.58,1.69,1.58,1.61,145065,0
+SURG.US,D,20250128,000000,1.61,1.63,1.53,1.54,168956,0
+SURG.US,D,20250129,000000,1.56,1.61,1.5,1.53,123175,0
+SURG.US,D,20250130,000000,1.54,1.548,1.4728,1.52,99281,0
+SURG.US,D,20250131,000000,1.52,1.52,1.46,1.47,132880,0
+SURG.US,D,20250203,000000,1.46,1.48,1.385,1.39,137379,0
+SURG.US,D,20250204,000000,1.39,1.43,1.33,1.41,163872,0
+SURG.US,D,20250205,000000,1.4,1.45,1.39,1.41,53723,0
+SURG.US,D,20250206,000000,1.4,1.41,1.37,1.39,113055,0
+SURG.US,D,20250207,000000,1.38,1.47,1.38,1.42,111020,0
+SURG.US,D,20250210,000000,1.41,1.53,1.38,1.46,470179,0
+SURG.US,D,20250211,000000,1.43,1.4582,1.385,1.41,50247,0
+SURG.US,D,20250212,000000,1.43,1.45,1.3849,1.41,84497,0
+SURG.US,D,20250213,000000,1.4,1.55,1.39,1.49,149102,0
+SURG.US,D,20250214,000000,1.49,1.52,1.44,1.46,72169,0
+SURG.US,D,20250218,000000,1.45,1.49,1.44,1.45,53543,0
+SURG.US,D,20250219,000000,1.44,1.47,1.4,1.43,43218,0
+SURG.US,D,20250220,000000,1.425,1.44,1.36,1.4,58765,0
+SURG.US,D,20250221,000000,1.41,1.42,1.36,1.37,89583,0
+SURG.US,D,20250224,000000,1.36,1.4,1.33,1.34,111953,0
+SURG.US,D,20250225,000000,1.33,1.37,1.245,1.26,101191,0
+SURG.US,D,20250226,000000,1.27,1.33,1.26,1.29,54531,0
+SURG.US,D,20250227,000000,1.28,1.32,1.25,1.25,85482,0
+SURG.US,D,20250228,000000,1.25,1.3399,1.24,1.28,78811,0
+SURG.US,D,20250303,000000,1.26,1.3179,1.15,1.15,81225,0
+SURG.US,D,20250304,000000,1.11,1.18,1.0486,1.13,122336,0
+SURG.US,D,20250305,000000,1.13,1.28,1.1,1.23,85993,0
+SURG.US,D,20250306,000000,1.2,1.34,1.2,1.28,87842,0
+SURG.US,D,20250307,000000,1.27,1.37,1.245,1.37,53099,0
+SURG.US,D,20250310,000000,1.33,1.4499,1.2,1.21,183196,0
+SURG.US,D,20250311,000000,1.23,1.28,1.22,1.28,51853,0
+SURG.US,D,20250312,000000,1.29,1.31,1.25,1.29,28563,0
+SURG.US,D,20250313,000000,1.27,1.295,1.13,1.14,123079,0
+SURG.US,D,20250314,000000,1.15,1.18,1.1,1.18,72217,0
+SURG.US,D,20250317,000000,1.15,1.23,1.15,1.21,36975,0
+SURG.US,D,20250318,000000,1.21,1.28,1.18,1.25,52872,0
+SURG.US,D,20250319,000000,1.23,1.28,1.2293,1.25,23895,0
+SURG.US,D,20250320,000000,1.25,1.37,1.25,1.35,34475,0
+SURG.US,D,20250321,000000,1.35,1.3644,1.31,1.34,27105,0
+SURG.US,D,20250324,000000,1.33,1.3538,1.31,1.31,52233,0
+SURG.US,D,20250325,000000,1.31,1.47,1.29,1.38,13988449,0
+SURG.US,D,20250326,000000,2.4,2.95,1.9501,2.35,69737157,0
+SURG.US,D,20250327,000000,2.25,2.37,2.1001,2.18,2377594,0
+SURG.US,D,20250328,000000,2.2,2.5,1.7594,1.79,2563054,0
+SURG.US,D,20250331,000000,1.79,2.155,1.7016,2.07,1156275,0
+SURG.US,D,20250401,000000,2.04,2.41,1.82,2.23,974422,0
+SURG.US,D,20250402,000000,2.17,2.4993,2.17,2.38,810612,0
+SURG.US,D,20250403,000000,2.19,2.5,2.19,2.35,720000,0
+SURG.US,D,20250404,000000,2.3,2.35,2.11,2.33,499829,0
+SURG.US,D,20250407,000000,2.07,2.42,2.07,2.34,474533,0
+SURG.US,D,20250408,000000,2.37,2.6051,2.2,2.35,804302,0
+SURG.US,D,20250409,000000,2.28,2.41,2.14,2.35,393282,0
+SURG.US,D,20250410,000000,2.29,2.47,2.27,2.33,211589,0
+SURG.US,D,20250411,000000,2.33,2.38,2.18,2.25,250054,0
+SURG.US,D,20250414,000000,2.25,2.52,2.2,2.47,324503,0
+SURG.US,D,20250415,000000,2.47,2.48,2.31,2.34,182337,0
+SURG.US,D,20250416,000000,2.38,2.44,2.3103,2.37,155285,0
+SURG.US,D,20250417,000000,2.39,2.65,2.36,2.49,316132,0
+SURG.US,D,20250421,000000,2.52,2.78,2.4,2.68,570980,0
+SURG.US,D,20250422,000000,2.75,2.75,2.47,2.69,369223,0
+SURG.US,D,20250423,000000,2.75,2.77,2.5199,2.63,349947,0
+SURG.US,D,20250424,000000,2.75,3.24,2.74,3.23,1029988,0
+SURG.US,D,20250425,000000,3.2,3.47,3.1,3.33,461789,0
+SURG.US,D,20250428,000000,3.3,3.3499,3.1,3.27,236569,0
+SURG.US,D,20250429,000000,3.3,3.3,2.86,2.89,426087,0
+SURG.US,D,20250430,000000,2.93,3.06,2.85,3,183781,0
+SURG.US,D,20250501,000000,3,3.0599,2.82,2.83,133631,0
+SURG.US,D,20250502,000000,2.82,2.93,2.71,2.72,194666,0
+SURG.US,D,20250505,000000,2.71,2.821,2.575,2.63,163499,0
+SURG.US,D,20250506,000000,2.6,2.72,2.555,2.58,65650,0
+SURG.US,D,20250507,000000,2.57,2.72,2.57,2.64,95919,0
+SURG.US,D,20250508,000000,2.63,2.83,2.63,2.78,80118,0
+SURG.US,D,20250509,000000,2.76,2.89,2.6618,2.8,115380,0
+SURG.US,D,20250512,000000,2.85,2.8999,2.64,2.7,225057,0
+SURG.US,D,20250513,000000,2.75,3.42,2.5194,3.36,1033487,0
+SURG.US,D,20250514,000000,2.86,3.03,2.5,2.53,909537,0
+SURG.US,D,20250515,000000,2.56,2.74,2.55,2.64,248959,0
+SURG.US,D,20250516,000000,2.62,2.85,2.55,2.85,154158,0
+SURG.US,D,20250519,000000,2.86,2.9528,2.82,2.91,151320,0
+SURG.US,D,20250520,000000,2.96,3.25,2.9,3.18,407085,0
+SURG.US,D,20250521,000000,3.15,3.23,2.93,3.04,218590,0
+SURG.US,D,20250522,000000,3.05,3.18,3.014,3.16,46457,0
+SURG.US,D,20250523,000000,3.13,3.1524,3.01,3.06,82297,0
+SURG.US,D,20250527,000000,3.12,3.1648,3.0201,3.14,68470,0
+SURG.US,D,20250528,000000,3.05,3.1071,3.015,3.055,37271,0
+SURG.US,D,20250529,000000,3.07,3.07,2.89,2.9,118157,0
+SURG.US,D,20250530,000000,2.88,2.9014,2.75,2.75,119232,0
+SURG.US,D,20250602,000000,2.75,3.01,2.75,2.97,72549,0
+SURG.US,D,20250603,000000,3,3,2.86,2.94,44983,0
+SURG.US,D,20250604,000000,2.97,2.98,2.85,2.95,55130,0
+SURG.US,D,20250605,000000,2.92,2.9416,2.81,2.81,106383,0
+SURG.US,D,20250606,000000,2.81,2.86,2.72,2.81,203169,0
+SURG.US,D,20250609,000000,2.8,2.8699,2.7,2.77,109697,0
+SURG.US,D,20250610,000000,2.81,2.95,2.7591,2.78,98696,0
+SURG.US,D,20250611,000000,2.89,2.89,2.66,2.66,145414,0
+SURG.US,D,20250612,000000,2.66,2.779,2.65,2.7,63100,0
+SURG.US,D,20250613,000000,2.65,2.685,2.58,2.58,46139,0
+SURG.US,D,20250616,000000,2.6,2.72,2.58,2.68,62415,0
+SURG.US,D,20250617,000000,2.69,2.74,2.63,2.69,50917,0
+SURG.US,D,20250618,000000,2.724,2.95,2.7039,2.81,96457,0
+SURG.US,D,20250620,000000,2.81,2.9061,2.6553,2.7,60202,0
+SURG.US,D,20250623,000000,2.7,2.83,2.64,2.73,46353,0
+SURG.US,D,20250624,000000,2.74,3.08,2.7,2.94,194235,0
+SURG.US,D,20250625,000000,3.1,3.22,2.92,3.16,256909,0
+SURG.US,D,20250626,000000,3.2,3.4,3.06,3.08,271198,0
+SURG.US,D,20250627,000000,3.1,3.19,2.96,3.18,56227,0
+SURG.US,D,20250630,000000,3.25,3.3099,2.86,3.11,165417,0
+SURG.US,D,20250701,000000,3.11,3.15,2.94,3.06,33561,0
+SURG.US,D,20250702,000000,3.06,3.2,2.97,3.16,43551,0
+SURG.US,D,20250703,000000,3.19,3.335,3.15,3.24,55332,0
+SURG.US,D,20250707,000000,3.24,3.32,3.15,3.3,65293,0
+SURG.US,D,20250708,000000,3.33,3.45,3.3101,3.43,111396,0
+SURG.US,D,20250709,000000,3.43,3.45,3.28,3.28,47674,0
+SURG.US,D,20250710,000000,3.3,3.3794,3.21,3.23,41679,0
+SURG.US,D,20250711,000000,3.24,3.29,3.08,3.14,40526,0
+SURG.US,D,20250714,000000,3.09,3.205,2.9102,2.99,191212,0
+SURG.US,D,20250715,000000,3,3.0562,2.88,2.95,41957,0
+SURG.US,D,20250716,000000,3,3.0099,2.9,2.95,86258,0
+SURG.US,D,20250717,000000,2.93,2.99,2.86,2.94,69010,0
+SURG.US,D,20250718,000000,2.95,3.01,2.9,2.91,52689,0
+SURG.US,D,20250721,000000,2.91,2.97,2.89,2.96,38751,0
+SURG.US,D,20250722,000000,2.96,3.0252,2.89,2.97,65963,0
+SURG.US,D,20250723,000000,2.94,3.08,2.94,3.04,59196,0
+SURG.US,D,20250724,000000,3.13,3.13,2.98,3.02,86906,0
+SURG.US,D,20250725,000000,3,3.0494,2.9,2.94,22933,0
+SURG.US,D,20250728,000000,2.97,3.01,2.7094,2.825,155502,0
+SURG.US,D,20250729,000000,2.79,2.79,2.7,2.71,57664,0
+SURG.US,D,20250730,000000,2.76,2.775,2.63,2.72,81286,0
+SURG.US,D,20250731,000000,2.75,2.78,2.72,2.75,45154,0
+SURG.US,D,20250801,000000,2.75,2.7699,2.64,2.7,125594,0
+SURG.US,D,20250804,000000,2.73,2.73,2.5701,2.7,138798,0
+SURG.US,D,20250805,000000,2.7,2.9699,2.6201,2.93,123417,0
+SURG.US,D,20250806,000000,2.95,3.06,2.95,2.99,85603,0
+SURG.US,D,20250807,000000,3,3.079,2.7918,2.9,47476,0
+SURG.US,D,20250808,000000,2.95,3.22,2.8,2.92,187537,0
+SURG.US,D,20250811,000000,2.93,2.9796,2.88,2.91,47202,0
+SURG.US,D,20250812,000000,2.89,3.0028,2.81,2.91,85862,0
+SURG.US,D,20250813,000000,2.91,3.05,2.83,2.88,259925,0
+SURG.US,D,20250814,000000,2.71,2.71,2.07,2.19,961978,0
+SURG.US,D,20250815,000000,2.24,2.25,2.03,2.07,444538,0
+SURG.US,D,20250818,000000,2.08,2.34,2.0005,2.27,248607,0
+SURG.US,D,20250819,000000,2.28,2.3124,2.21,2.27,163280,0
+SURG.US,D,20250820,000000,2.2321,2.34,2.2301,2.33,88770,0
+SURG.US,D,20250821,000000,2.31,2.37,2.26,2.35,128420,0
+SURG.US,D,20250822,000000,2.38,2.49,2.345,2.46,137688,0
+SURG.US,D,20250825,000000,2.41,2.5,2.41,2.49,72072,0
+SURG.US,D,20250826,000000,2.45,2.5,2.42,2.49,81298,0
+SURG.US,D,20250827,000000,2.5,2.6,2.46,2.57,80382,0
+SURG.US,D,20250828,000000,2.58,2.6877,2.58,2.64,29694,0
+SURG.US,D,20250829,000000,2.64,2.79,2.6,2.7,106099,0
+SURG.US,D,20250902,000000,2.69,2.7899,2.66,2.71,72935,0
+SURG.US,D,20250903,000000,2.72,2.84,2.67,2.8,50755,0
+SURG.US,D,20250904,000000,2.82,2.8851,2.6391,2.71,46218,0
+SURG.US,D,20250905,000000,2.74,2.74,2.67,2.74,26146,0
+SURG.US,D,20250908,000000,2.7,2.83,2.67,2.76,37352,0
+SURG.US,D,20250909,000000,2.79,2.79,2.7037,2.79,56566,0
+SURG.US,D,20250910,000000,2.8,2.85,2.775,2.83,118603,0
+SURG.US,D,20250911,000000,2.8,2.9499,2.77,2.87,85991,0
+SURG.US,D,20250912,000000,2.87,2.98,2.81,2.97,77904,0
+SURG.US,D,20250915,000000,2.92,3.05,2.9187,3.05,49969,0
+SURG.US,D,20250916,000000,3.03,3.0991,2.8898,2.99,284126,0
+SURG.US,D,20250917,000000,3.03,3.04,2.93,2.95,110564,0
+SURG.US,D,20250918,000000,2.98,3,2.85,2.88,85074,0
+SURG.US,D,20250919,000000,2.8767,2.94,2.77,2.94,136770,0
+SURG.US,D,20250922,000000,2.93,3,2.8633,2.97,65066,0
+SURG.US,D,20250923,000000,2.99,3.01,2.935,2.96,27091,0
+SURG.US,D,20250924,000000,2.99,2.99,2.85,2.93,54928,0
+SURG.US,D,20250925,000000,2.91,2.91,2.82,2.86,64334,0
+SURG.US,D,20250926,000000,2.85,2.85,2.77,2.85,60242,0
+SURG.US,D,20250929,000000,2.86,2.9,2.81,2.86,35873,0
+SURG.US,D,20250930,000000,2.87,2.89,2.75,2.81,21771,0
+SURG.US,D,20251001,000000,2.82,2.8477,2.545,2.6,157678,0
+SURG.US,D,20251002,000000,2.62,2.7213,2.51,2.62,116313,0
+SURG.US,D,20251003,000000,2.68,2.7934,2.64,2.71,152630,0
+SURG.US,D,20251006,000000,2.72,2.8998,2.69,2.87,72516,0
+SURG.US,D,20251007,000000,2.87,2.87,2.76,2.82,38831,0
+SURG.US,D,20251008,000000,2.82,2.9,2.6888,2.83,97817,0
+SURG.US,D,20251009,000000,2.84,2.85,2.63,2.68,177347,0
+SURG.US,D,20251010,000000,2.68,2.695,2.61,2.65,55233,0
+SURG.US,D,20251013,000000,2.65,2.72,2.55,2.7,66722,0
+SURG.US,D,20251014,000000,2.67,2.85,2.642,2.79,86437,0
+SURG.US,D,20251015,000000,2.81,2.83,2.72,2.77,51121,0
+SURG.US,D,20251016,000000,2.87,3.14,2.66,2.73,604775,0
+SURG.US,D,20251017,000000,2.71,2.79,2.66,2.73,86896,0
+SURG.US,D,20251020,000000,2.73,2.915,2.73,2.89,82130,0
+SURG.US,D,20251021,000000,2.89,2.95,2.7481,2.88,62909,0
+SURG.US,D,20251022,000000,2.82,2.84,2.57,2.76,158280,0
+SURG.US,D,20251023,000000,2.75,2.75,2.645,2.73,31592,0
+SURG.US,D,20251024,000000,2.73,2.75,2.67,2.75,53676,0
+SURG.US,D,20251027,000000,2.77,2.91,2.75,2.9,116528,0
+SURG.US,D,20251028,000000,2.92,2.95,2.88,2.91,37965,0
+SURG.US,D,20251029,000000,2.91,2.91,2.78,2.78,60021,0
+SURG.US,D,20251030,000000,2.77,2.8099,2.66,2.72,50424,0
+SURG.US,D,20251031,000000,2.7,2.7,2.57,2.64,95656,0
+SURG.US,D,20251103,000000,2.64,2.64,2.45,2.58,89923,0
+SURG.US,D,20251104,000000,2.57,2.6,2.439,2.49,27056,0
+SURG.US,D,20251105,000000,2.51,2.625,2.485,2.6,76165,0
+SURG.US,D,20251106,000000,2.6,2.605,2.42,2.48,69438,0
+SURG.US,D,20251107,000000,2.4898,2.4898,2.36,2.41,260015,0
+SURG.US,D,20251110,000000,2.42,2.7099,2.42,2.7,85613,0
+SURG.US,D,20251111,000000,2.71,2.92,2.6,2.85,331463,0
+SURG.US,D,20251112,000000,2.8,2.9,2.42,2.43,484629,0
+SURG.US,D,20251113,000000,2.4,2.5439,1.89,2.005,606926,0
+SURG.US,D,20251114,000000,2,2.1286,1.97,2.005,150341,0
+SURG.US,D,20251117,000000,2,2.055,1.89,1.9,98252,0
+SURG.US,D,20251118,000000,1.9,2.01,1.83,1.93,70583,0
+SURG.US,D,20251119,000000,1.92,1.99,1.8201,1.94,58126,0
+SURG.US,D,20251120,000000,1.93,2.005,1.885,1.89,68965,0
+SURG.US,D,20251121,000000,1.89,1.93,1.85,1.88,46933,0
+SURG.US,D,20251124,000000,1.9,1.93,1.8697,1.92,37110,0
+SURG.US,D,20251125,000000,1.9,1.985,1.89,1.96,23389,0
+SURG.US,D,20251126,000000,1.95,2,1.9343,1.99,88159,0
+SURG.US,D,20251128,000000,2,2.03,1.95,1.98,29105,0
+SURG.US,D,20251201,000000,1.91,1.94,1.89,1.9,34650,0
+SURG.US,D,20251202,000000,1.92,1.92,1.803,1.83,23838,0
+SURG.US,D,20251203,000000,1.83,1.885,1.75,1.75,53956,0
+SURG.US,D,20251204,000000,1.75,1.75,1.66,1.73,52426,0
+SURG.US,D,20251205,000000,1.73,1.85,1.7101,1.76,62667,0
+SURG.US,D,20251208,000000,1.79,1.88,1.695,1.72,66019,0
+SURG.US,D,20251209,000000,1.76,1.7855,1.625,1.7,107965,0
+SURG.US,D,20251210,000000,1.7,1.7,1.49,1.49,380840,0
+SURG.US,D,20251211,000000,1.55,1.59,1.4,1.47,142306,0
+SURG.US,D,20251212,000000,1.62,1.74,1.47,1.48,241242,0
+SURG.US,D,20251215,000000,1.48,1.71,1.48,1.65,264895,0
+SURG.US,D,20251216,000000,1.825,1.9,1.69,1.72,343032,0
+SURG.US,D,20251217,000000,1.77,1.86,1.61,1.62,154705,0
+SURG.US,D,20251218,000000,1.66,1.7455,1.6327,1.66,58103,0
+SURG.US,D,20251219,000000,1.69,1.698,1.58,1.61,112182,0
+SURG.US,D,20251222,000000,1.63,1.74,1.61,1.63,86024,0
+SURG.US,D,20251223,000000,1.71,1.92,1.65,1.85,386486,0
+SURG.US,D,20251224,000000,1.94,1.9484,1.73,1.8,180774,0
+SURG.US,D,20251226,000000,1.79,1.81,1.64,1.68,152972,0
+SURG.US,D,20251229,000000,1.71,1.79,1.7,1.75,141899,0
+SURG.US,D,20251230,000000,1.73,1.7515,1.65,1.69,121023,0
+SURG.US,D,20251231,000000,1.69,1.69,1.63,1.67,125623,0
+SURG.US,D,20260102,000000,1.7,1.72,1.65,1.71,41214,0
+SURG.US,D,20260105,000000,1.7,1.73,1.671,1.7,79642,0
+SURG.US,D,20260106,000000,1.7,1.716,1.65,1.71,74121,0
+SURG.US,D,20260107,000000,1.7,1.72,1.66,1.7,60109,0
+SURG.US,D,20260108,000000,1.7,1.7,1.64,1.67,78927,0
+SURG.US,D,20260109,000000,1.66,1.96,1.65,1.94,249919,0
+SURG.US,D,20260112,000000,1.94,2.08,1.838,2.04,203290,0
+SURG.US,D,20260113,000000,2.07,2.07,1.8801,1.93,113404,0
+SURG.US,D,20260114,000000,1.91,2.0199,1.858,2,57928,0
+SURG.US,D,20260115,000000,1.99,2.02,1.9401,1.96,35219,0
+SURG.US,D,20260116,000000,1.94,1.9449,1.86,1.9,66254,0
+SURG.US,D,20260120,000000,1.89,1.89,1.74,1.87,210320,0
+SURG.US,D,20260121,000000,1.2,1.38,1.09,1.2,3681533,0
+SURG.US,D,20260122,000000,1.26,1.27,1.12,1.23,896423,0
+SURG.US,D,20260123,000000,1.27,1.35,1.205,1.22,299462,0
+SURG.US,D,20260126,000000,1.19,1.2275,1.16,1.2,182387,0
+SURG.US,D,20260127,000000,1.19,1.365,1.1885,1.28,404249,0
+SURG.US,D,20260128,000000,1.28,1.31,1.19,1.24,215047,0
+SURG.US,D,20260129,000000,1.22,1.24,1.15,1.17,227490,0
+SURG.US,D,20260130,000000,1.17,1.18,1.115,1.14,265738,0
+SURG.US,D,20260202,000000,1.18,1.21,1.12,1.15,188316,0
+SURG.US,D,20260203,000000,1.16,1.16,1.0501,1.08,359908,0
+SURG.US,D,20260204,000000,1.1,1.1199,0.9701,1.03,556235,0
+SURG.US,D,20260205,000000,1.02,1.05,0.99,0.999,214988,0
+SURG.US,D,20260206,000000,1.02,1.09,0.9826,0.9906,308169,0
+SURG.US,D,20260209,000000,0.9906,1.08,0.98,0.9994,136370,0
+SURG.US,D,20260210,000000,1.01,1.05,0.99,0.991,242303,0
+SURG.US,D,20260211,000000,1.01,1.02,0.94,0.967,252757,0
+SURG.US,D,20260212,000000,0.967,0.984,0.8645,0.8824,167265,0
+SURG.US,D,20260213,000000,0.8899,0.89,0.87,0.8879,227871,0
+SURG.US,D,20260217,000000,0.8899,0.8899,0.8584,0.8665,150543,0
+SURG.US,D,20260218,000000,0.86,0.8601,0.8015,0.83,357807,0
diff --git a/daily/us/nasdaq stocks/2/svacu.us.txt b/daily/us/nasdaq stocks/2/svacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d94ec9b58b8e480a15eed937d8361ee708c05b6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svacu.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVACU.US,D,20250904,000000,10.01,10.01,10,10,8212911,0
+SVACU.US,D,20250905,000000,10.01,10.01,10,10.005,763949,0
+SVACU.US,D,20250908,000000,10.01,10.04,10,10.04,284413,0
+SVACU.US,D,20250909,000000,10.02,10.05,10.02,10.03,219214,0
+SVACU.US,D,20250910,000000,10.02,10.04,10.02,10.04,5977,0
+SVACU.US,D,20250911,000000,10.04,10.04,10.03,10.04,15574,0
+SVACU.US,D,20250915,000000,10.05,10.05,10.03,10.04,7839,0
+SVACU.US,D,20250916,000000,10.05,10.05,10.0315,10.04,4582,0
+SVACU.US,D,20250917,000000,10.04,10.07,10.02,10.07,150428,0
+SVACU.US,D,20250918,000000,10.05,10.07,10.05,10.06,10936,0
+SVACU.US,D,20250919,000000,10.05,10.2,10.04,10.1462,124689,0
+SVACU.US,D,20250922,000000,10.06,10.2,10.06,10.18,78386,0
+SVACU.US,D,20250923,000000,10.16,10.26,10.11,10.185,44223,0
+SVACU.US,D,20250924,000000,10.17,10.31,10.15,10.21,3210,0
+SVACU.US,D,20250925,000000,10.16,10.25,10.1306,10.19,94361,0
+SVACU.US,D,20250926,000000,10.2983,10.2995,10.175,10.23,80966,0
+SVACU.US,D,20250929,000000,10.2,10.3,10.2,10.3,40542,0
+SVACU.US,D,20250930,000000,10.2547,10.52,10.21,10.28,85369,0
+SVACU.US,D,20251001,000000,10.35,10.38,10.2661,10.305,89345,0
+SVACU.US,D,20251002,000000,10.2682,10.35,10.2669,10.35,3749,0
+SVACU.US,D,20251003,000000,10.27,10.35,10.2699,10.34,6833,0
+SVACU.US,D,20251006,000000,10.3401,10.405,10.31,10.405,44428,0
+SVACU.US,D,20251007,000000,10.36,10.3875,10.36,10.3875,603,0
+SVACU.US,D,20251009,000000,10.43,10.458,10.31,10.44,396705,0
+SVACU.US,D,20251010,000000,10.41,10.435,10.4,10.425,4647,0
+SVACU.US,D,20251013,000000,10.48,10.52,10.46,10.52,2185,0
+SVACU.US,D,20251014,000000,10.5576,10.77,10.5576,10.66,9420,0
+SVACU.US,D,20251015,000000,10.45,10.7882,10.45,10.7,3028,0
+SVACU.US,D,20251016,000000,10.7,10.87,10.7,10.87,2212,0
+SVACU.US,D,20251020,000000,10.87,10.87,10.69,10.69,794,0
+SVACU.US,D,20251021,000000,10.6682,10.6682,10.65,10.65,1053,0
+SVACU.US,D,20251023,000000,10.63,10.65,10.63,10.65,2941,0
+SVACU.US,D,20251027,000000,10.7,10.7,10.51,10.675,2292,0
+SVACU.US,D,20251029,000000,10.52,10.52,10.52,10.52,158,0
+SVACU.US,D,20251031,000000,10.7,10.7,10.5,10.68,15813,0
+SVACU.US,D,20251103,000000,10.56,10.56,10.55,10.56,940,0
+SVACU.US,D,20251104,000000,10.45,10.45,10.45,10.45,150,0
+SVACU.US,D,20251106,000000,10.41,10.41,10.41,10.41,140,0
+SVACU.US,D,20251111,000000,10.44,10.44,10.44,10.44,102,0
+SVACU.US,D,20251112,000000,10.58,10.58,10.58,10.58,100,0
+SVACU.US,D,20251114,000000,10.58,10.58,10.58,10.58,101,0
+SVACU.US,D,20251117,000000,10.58,10.58,10.58,10.58,199,0
+SVACU.US,D,20251118,000000,10.58,10.58,10.58,10.58,233,0
+SVACU.US,D,20251119,000000,10.58,10.58,10.58,10.58,150,0
+SVACU.US,D,20251120,000000,10.58,10.58,10.43,10.43,23266,0
+SVACU.US,D,20251124,000000,10.54,10.59,10.54,10.59,1135,0
+SVACU.US,D,20251125,000000,10.53,10.53,10.53,10.53,182,0
+SVACU.US,D,20251128,000000,10.53,10.53,10.53,10.53,513,0
+SVACU.US,D,20251201,000000,10.53,10.53,10.4301,10.45,13181,0
+SVACU.US,D,20251202,000000,10.43,10.43,10.43,10.43,612,0
+SVACU.US,D,20251203,000000,10.5,10.5,10.32,10.45,18797,0
+SVACU.US,D,20251204,000000,10.18,10.4,10.18,10.4,201,0
+SVACU.US,D,20251205,000000,10.4,10.48,10.12,10.45,1217,0
+SVACU.US,D,20251211,000000,10.45,10.45,10.45,10.45,600,0
+SVACU.US,D,20251215,000000,10.46,10.4601,10.45,10.4501,2537,0
+SVACU.US,D,20251229,000000,10.45,10.45,10.4,10.4,2285,0
+SVACU.US,D,20251230,000000,10.39,10.39,10.39,10.39,1160,0
+SVACU.US,D,20251231,000000,10.36,10.37,10.3,10.3,4002,0
+SVACU.US,D,20260102,000000,10.35,10.35,10.35,10.35,2716,0
+SVACU.US,D,20260105,000000,10.398,10.398,10.398,10.398,125,0
+SVACU.US,D,20260109,000000,10.39,10.43,10.39,10.43,475,0
+SVACU.US,D,20260112,000000,10.45,10.45,10.4,10.45,1955,0
+SVACU.US,D,20260113,000000,10.49,10.49,10.49,10.49,802,0
+SVACU.US,D,20260114,000000,10.51,10.55,10.51,10.55,680,0
+SVACU.US,D,20260116,000000,10.41,10.41,10.4,10.4,1720,0
+SVACU.US,D,20260120,000000,10.31,10.31,10.3,10.3,2494,0
+SVACU.US,D,20260121,000000,10.31,10.31,10.3,10.3,3299,0
+SVACU.US,D,20260122,000000,11.33,13.4999,11.33,12.09,499441,0
+SVACU.US,D,20260123,000000,13,13,11.83,12.08,74440,0
+SVACU.US,D,20260126,000000,12.89,12.89,11.78,11.79,11860,0
+SVACU.US,D,20260127,000000,11.78,11.98,11.5,11.6999,5380,0
+SVACU.US,D,20260128,000000,12.36,12.46,11.51,11.54,4391,0
+SVACU.US,D,20260129,000000,11.5,11.6,10.925,11.3,15161,0
+SVACU.US,D,20260202,000000,11.2499,11.25,10.8,11.1,4954,0
+SVACU.US,D,20260203,000000,11.1,11.45,10.71,11.05,14389,0
+SVACU.US,D,20260204,000000,11.86,11.86,10.655,10.9001,10795,0
+SVACU.US,D,20260205,000000,10.48,10.48,10.48,10.48,1548,0
+SVACU.US,D,20260209,000000,10.76,11.1799,10.76,11.0799,2893,0
+SVACU.US,D,20260210,000000,10.81,11.79,10.81,11.1001,6993,0
+SVACU.US,D,20260212,000000,11.47,11.5,11.47,11.5,655,0
+SVACU.US,D,20260213,000000,11.47,11.47,11.2,11.2,483,0
diff --git a/daily/us/nasdaq stocks/2/svaqw.us.txt b/daily/us/nasdaq stocks/2/svaqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e0cded7df30e9528486e656f8db2e9b848e7653
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svaqw.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAQW.US,D,20260212,000000,0.3,0.35,0.2997,0.2999,82601,0
+SVAQW.US,D,20260213,000000,0.2975,0.32,0.2951,0.32,15700,0
+SVAQW.US,D,20260217,000000,0.2884,0.32,0.25,0.293,435625,0
+SVAQW.US,D,20260218,000000,0.29,0.3062,0.29,0.29,18000,0
diff --git a/daily/us/nasdaq stocks/2/swbi.us.txt b/daily/us/nasdaq stocks/2/swbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9c362db4b1977338bbb231c1d93310e19831d18
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swbi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWBI.US,D,20050225,000000,2.59914,2.60857,2.51379,2.59914,106792.80331621855,0
+SWBI.US,D,20050228,000000,2.56103,2.58009,2.32404,2.47579,259127.4935313974,0
+SWBI.US,D,20050301,000000,2.47579,2.47579,2.33337,2.44731,153178.21088869043,0
+SWBI.US,D,20050302,000000,2.43788,2.43788,2.13438,2.31451,263555.9770672801,0
+SWBI.US,D,20050303,000000,2.18162,2.23859,2.13438,2.18162,224020.5745738793,0
+SWBI.US,D,20050304,000000,2.0396,2.22916,2.01102,2.15314,209577.8547495744,0
+SWBI.US,D,20050307,000000,2.11523,2.19124,2.09637,2.19124,86339.48435136655,0
+SWBI.US,D,20050308,000000,2.18162,2.18162,2.14381,2.17228,22771.972133229072,0
+SWBI.US,D,20050309,000000,2.17228,2.2766,1.94462,2.06789,223915.648831557,0
+SWBI.US,D,20050310,000000,2.0396,2.11523,1.82127,1.94462,357168.25551820325,0
+SWBI.US,D,20050311,000000,2.1058,2.28613,2.0396,2.22916,462062.1086353027,0
+SWBI.US,D,20050314,000000,2.28613,2.35243,2.18162,2.31451,185963.39062659786,0
+SWBI.US,D,20050315,000000,2.35243,2.44731,2.2766,2.37137,182695.26235865516,0
+SWBI.US,D,20050316,000000,2.39043,2.46636,2.37137,2.41891,163402.29866173706,0
+SWBI.US,D,20050317,000000,2.41891,2.46636,2.32404,2.32404,80858.65734111902,0
+SWBI.US,D,20050318,000000,2.32404,2.40929,2.22916,2.32404,106792.80331621855,0
+SWBI.US,D,20050321,000000,2.36194,2.42835,2.33337,2.36194,78117.21515224634,0
+SWBI.US,D,20050322,000000,2.41891,2.46636,2.35243,2.39043,135783.16870714055,0
+SWBI.US,D,20050323,000000,2.33337,2.41891,2.32404,2.39043,63252.73499119679,0
+SWBI.US,D,20050324,000000,2.40929,2.42835,2.32404,2.343,115330.8784260233,0
+SWBI.US,D,20050328,000000,2.37137,2.37137,2.13438,2.17228,87184.03370861389,0
+SWBI.US,D,20050329,000000,2.18162,2.2766,2.13438,2.22916,129141.98642895304,0
+SWBI.US,D,20050330,000000,2.24812,2.32404,2.17228,2.31451,280211.3956338898,0
+SWBI.US,D,20050331,000000,2.26717,2.32404,2.20067,2.28613,106897.72905854088,0
+SWBI.US,D,20050401,000000,2.23859,2.37137,2.21029,2.37137,32258.493658848518,0
+SWBI.US,D,20050404,000000,2.2766,2.41891,2.25745,2.3809,115753.66744652497,0
+SWBI.US,D,20050405,000000,2.41891,2.42835,2.31451,2.36194,68207.90460612928,0
+SWBI.US,D,20050406,000000,2.40929,2.43788,2.36194,2.43788,80121.0910936807,0
+SWBI.US,D,20050407,000000,2.42835,2.47579,2.3809,2.39986,89819.52147142444,0
+SWBI.US,D,20050408,000000,2.45673,2.46636,2.40929,2.40929,74955.04131037387,0
+SWBI.US,D,20050411,000000,2.45673,2.45673,2.2766,2.32404,100572.35269103994,0
+SWBI.US,D,20050412,000000,2.32404,2.343,2.28613,2.33337,109639.1712474004,0
+SWBI.US,D,20050413,000000,2.36194,2.39986,2.2766,2.33337,81808.13244067859,0
+SWBI.US,D,20050414,000000,2.36194,2.36194,2.29556,2.32404,50075.29617714511,0
+SWBI.US,D,20050415,000000,2.343,2.36194,2.22916,2.28613,119126.72145676978,0
+SWBI.US,D,20050418,000000,2.28613,2.41891,2.28613,2.41891,164456.69950361393,0
+SWBI.US,D,20050419,000000,2.42835,2.42835,2.33337,2.37137,46280.481830147546,0
+SWBI.US,D,20050420,000000,2.343,2.39043,2.343,2.39043,96565.62949192012,0
+SWBI.US,D,20050421,000000,2.39043,2.41891,2.37137,2.41891,80646.74848899576,0
+SWBI.US,D,20050422,000000,2.41891,2.45673,2.37137,2.45673,97831.93918591617,0
+SWBI.US,D,20050425,000000,2.45673,2.51379,2.39043,2.51379,139472.0286280628,0
+SWBI.US,D,20050426,000000,2.50417,2.58962,2.46636,2.51379,124397.69698240298,0
+SWBI.US,D,20050427,000000,2.53275,2.57076,2.47579,2.53275,93297.50122398448,0
+SWBI.US,D,20050428,000000,2.65592,2.78871,2.56103,2.71279,429067.0774127607,0
+SWBI.US,D,20050429,000000,2.66565,2.75089,2.65592,2.69393,107424.41513760382,0
+SWBI.US,D,20050502,000000,2.72241,2.74136,2.65592,2.67488,157712.64885060594,0
+SWBI.US,D,20050503,000000,2.66565,2.73184,2.6464,2.73184,94773.66240260801,0
+SWBI.US,D,20050504,000000,2.75089,2.94045,2.73184,2.84568,323433.6006807211,0
+SWBI.US,D,20050505,000000,2.84568,2.94045,2.76032,2.83616,240784.00493404394,0
+SWBI.US,D,20050506,000000,2.84568,2.89321,2.76985,2.8836,127244.06491358485,0
+SWBI.US,D,20050509,000000,2.89321,3.10183,2.8836,3.03524,431491.68500719185,0
+SWBI.US,D,20050510,000000,2.98799,3.0923,2.95008,3.04495,337349.63442596304,0
+SWBI.US,D,20050511,000000,3.03524,3.07334,3.00705,3.00705,74955.04131037387,0
+SWBI.US,D,20050512,000000,3.04495,3.22518,3.00705,3.01638,298975.61588425323,0
+SWBI.US,D,20050513,000000,3.026,3.04495,2.65592,2.89321,334397.312068718,0
+SWBI.US,D,20050516,000000,2.89321,3.07334,2.79833,2.8836,113644.86576278142,0
+SWBI.US,D,20050517,000000,2.86454,2.95951,2.84568,2.94045,72951.1653689395,0
+SWBI.US,D,20050518,000000,2.97847,2.98799,2.90254,2.98799,54398.853970702425,0
+SWBI.US,D,20050519,000000,2.98799,3.01638,2.85539,2.99752,137046.39234988074,0
+SWBI.US,D,20050520,000000,2.90254,3.026,2.89321,3.026,71686.91304243926,0
+SWBI.US,D,20050523,000000,3.03524,3.04495,2.99752,3.026,103100.85734403334,0
+SWBI.US,D,20050524,000000,3.01638,3.17765,2.94045,3.17765,435286.4993541874,0
+SWBI.US,D,20050525,000000,3.17765,3.35789,3.03524,3.33893,369715.1111946317,0
+SWBI.US,D,20050526,000000,3.34856,3.48134,3.18708,3.28206,262499.5188579014,0
+SWBI.US,D,20050527,000000,3.33893,3.46228,3.30092,3.46228,258282.9441741551,0
+SWBI.US,D,20050531,000000,3.50963,3.65204,3.31987,3.6045,323011.84034397034,0
+SWBI.US,D,20050601,000000,3.63309,3.65204,3.55717,3.59508,224549.31802043403,0
+SWBI.US,D,20050602,000000,3.6045,3.63309,3.55717,3.6045,206943.39567051886,0
+SWBI.US,D,20050603,000000,3.6045,3.6045,3.51926,3.55717,93720.29024448211,0
+SWBI.US,D,20050606,000000,3.65204,3.69939,3.53822,3.59508,163402.29866173706,0
+SWBI.US,D,20050607,000000,3.59508,3.6045,3.46228,3.51926,112799.28772178819,0
+SWBI.US,D,20050608,000000,3.49078,3.50963,3.3295,3.44333,205045.47415514058,0
+SWBI.US,D,20050609,000000,3.34856,3.6045,3.34856,3.53822,108372.8615534175,0
+SWBI.US,D,20050610,000000,3.53822,3.59508,3.51926,3.56669,86657.34762955095,0
+SWBI.US,D,20050613,000000,3.59508,3.6045,3.49078,3.57612,108267.93581109517,0
+SWBI.US,D,20050614,000000,3.6045,3.87019,3.6045,3.82265,676703.1447933575,0
+SWBI.US,D,20050615,000000,3.75626,3.8418,3.72788,3.79426,234563.55430886633,0
+SWBI.US,D,20050616,000000,3.8418,3.93658,3.74673,3.81322,218643.64462219307,0
+SWBI.US,D,20050617,000000,3.71845,3.9745,3.69939,3.88905,204305.8505402105,0
+SWBI.US,D,20050620,000000,3.88905,3.93658,3.80379,3.93658,115436.83285209656,0
+SWBI.US,D,20050621,000000,3.93658,3.98392,3.8418,3.86066,135572.28853875506,0
+SWBI.US,D,20050622,000000,3.90811,3.96487,3.74673,3.77521,101203.9645124161,0
+SWBI.US,D,20050623,000000,3.70892,3.74673,3.52869,3.61413,280738.08171295276,0
+SWBI.US,D,20050624,000000,3.55717,3.61413,3.41494,3.47162,133146.652260573,0
+SWBI.US,D,20050627,000000,3.48134,3.69939,3.48134,3.64252,264291.4859472165,0
+SWBI.US,D,20050628,000000,3.77521,3.77521,3.66137,3.69939,118599.00669395589,0
+SWBI.US,D,20050629,000000,3.70892,3.78483,3.69939,3.77521,156022.52145237045,0
+SWBI.US,D,20050630,000000,3.79426,3.87019,3.69939,3.81322,289803.87158557144,0
+SWBI.US,D,20050701,000000,3.80379,3.82265,3.74673,3.79426,65255.582248882245,0
+SWBI.US,D,20050705,000000,3.79426,3.79426,3.58555,3.69939,197242.90792527227,0
+SWBI.US,D,20050706,000000,3.77521,3.77521,3.65204,3.68043,30572.48099559855,0
+SWBI.US,D,20050707,000000,3.66137,3.78483,3.56669,3.78483,121023.61428839713,0
+SWBI.US,D,20050708,000000,3.78483,4.02194,3.78483,4.02194,177320.3897744708,0
+SWBI.US,D,20050711,000000,4.00288,4.05042,3.93658,4.05042,256492.00576860103,0
+SWBI.US,D,20050712,000000,4.03136,4.22122,4.02194,4.09785,163194.5045446044,0
+SWBI.US,D,20050713,000000,4.17378,4.28742,4.0788,4.26856,264080.6057788412,0
+SWBI.US,D,20050714,000000,4.26856,4.3159,4.17378,4.28742,199668.5442034543,0
+SWBI.US,D,20050715,000000,4.28742,4.29714,4.20227,4.27808,78433.02106293495,0
+SWBI.US,D,20050718,000000,4.23055,4.26856,3.98392,4.16426,212845.983017507,0
+SWBI.US,D,20050719,000000,4.22122,4.26856,4.17378,4.23055,91083.77379792469,0
+SWBI.US,D,20050720,000000,4.25914,4.45813,4.24018,4.44888,252590.2083117813,0
+SWBI.US,D,20050721,000000,4.44888,4.45813,4.42021,4.45813,212742.08595894574,0
+SWBI.US,D,20050722,000000,4.45813,4.45813,4.36344,4.44888,95302.40584916777,0
+SWBI.US,D,20050725,000000,4.45813,4.45813,4.36344,4.45813,211790.55349188938,0
+SWBI.US,D,20050726,000000,4.45813,4.45813,4.32553,4.32553,112379.58475252922,0
+SWBI.US,D,20050727,000000,4.36344,4.44888,4.22122,4.24018,155707.74422543377,0
+SWBI.US,D,20050728,000000,4.25914,4.63855,4.12634,4.51518,2051401.1305997379,0
+SWBI.US,D,20050729,000000,5.45426,6.60202,5.40682,5.66297,7193770.614024268,0
+SWBI.US,D,20050801,000000,5.80509,5.93797,5.45426,5.53007,1768345.4244021073,0
+SWBI.US,D,20050802,000000,5.53007,5.56808,5.07483,5.24554,1150255.6508957706,0
+SWBI.US,D,20050803,000000,5.05598,5.20773,4.78078,5.10322,911161.7733599116,0
+SWBI.US,D,20050804,000000,5.1981,5.40682,5.1317,5.34051,445934.4048314967,0
+SWBI.US,D,20050805,000000,5.21706,5.32155,5.12227,5.31194,294233.38380519487,0
+SWBI.US,D,20050808,000000,5.15067,5.21706,4.99891,5.0273,484940.03519459185,0
+SWBI.US,D,20050809,000000,4.82831,4.98005,4.81868,4.84716,379413.5415723664,0
+SWBI.US,D,20050810,000000,4.79982,4.93261,4.75239,4.85669,287484.1897334424,0
+SWBI.US,D,20050811,000000,4.85669,5.12227,4.80925,5.07483,210316.44968076368,0
+SWBI.US,D,20050812,000000,5.16971,5.39729,5.14123,5.38786,445829.4790891845,0
+SWBI.US,D,20050815,000000,5.45426,5.57761,5.37833,5.5396,446356.1651682475,0
+SWBI.US,D,20050816,000000,5.68192,5.69135,5.53007,5.62506,752078.9177567413,0
+SWBI.US,D,20050817,000000,5.62506,5.63439,5.40682,5.40682,303509.02516242786,0
+SWBI.US,D,20050818,000000,5.32155,5.39729,5.07483,5.34051,312785.69520342187,0
+SWBI.US,D,20050819,000000,5.21706,5.31194,5.12227,5.22668,160556.95941429603,0
+SWBI.US,D,20050822,000000,5.22668,5.5016,5.21706,5.39729,267032.9281360862,0
+SWBI.US,D,20050823,000000,5.45426,5.54922,5.32155,5.33088,142847.14000581962,0
+SWBI.US,D,20050824,000000,5.31194,5.35956,5.21706,5.24554,139262.1771434384,0
+SWBI.US,D,20050825,000000,5.23601,5.26459,5.1317,5.16028,141054.14423275352,0
+SWBI.US,D,20050826,000000,5.14123,5.18877,4.79029,4.91356,362966.94580663013,0
+SWBI.US,D,20050829,000000,4.88517,5.01806,4.85669,5.01806,159503.58725618024,0
+SWBI.US,D,20050830,000000,4.98948,5.07483,4.87555,4.96101,201460.51129276946,0
+SWBI.US,D,20050831,000000,4.93261,5.01806,4.81868,4.98005,264714.2749677182,0
+SWBI.US,D,20050901,000000,4.8946,4.98005,4.79982,4.80925,229186.6243571801,0
+SWBI.US,D,20050902,000000,4.79029,4.93261,4.79029,4.92309,166250.7239604208,0
+SWBI.US,D,20050906,000000,4.88517,5.07483,4.88517,5.03692,180799.39821077872,0
+SWBI.US,D,20050907,000000,5.07483,5.18877,4.45813,4.69551,987484.9640553581,0
+SWBI.US,D,20050908,000000,4.78078,4.90413,4.74267,4.75239,586566.7887274995,0
+SWBI.US,D,20050909,000000,4.75239,4.75239,4.64788,4.67646,358434.56521219626,0
+SWBI.US,D,20050912,000000,4.67646,4.67646,4.26856,4.47727,623463.6174068511,0
+SWBI.US,D,20050913,000000,4.43927,4.47727,4.15463,4.17378,610918.8190979245,0
+SWBI.US,D,20050914,000000,4.17378,4.27808,3.93658,4.25914,663418.7228695008,0
+SWBI.US,D,20050915,000000,4.43927,4.45813,4.01251,4.24951,851280.0350114668,0
+SWBI.US,D,20050916,000000,4.33496,4.41088,4.26856,4.39193,481881.7584112837,0
+SWBI.US,D,20050919,000000,4.53405,4.60064,4.33496,4.40136,463012.6124186081,0
+SWBI.US,D,20050920,000000,4.63855,4.99891,4.6195,4.96101,1480226.536796108,0
+SWBI.US,D,20050921,000000,5.05598,5.16971,4.76172,5.03692,778961.5101476604,0
+SWBI.US,D,20050922,000000,5.04635,5.31194,5.03692,5.30251,703267.8739060872,0
+SWBI.US,D,20050923,000000,5.39729,5.40682,5.12227,5.25507,540391.2326396722,0
+SWBI.US,D,20050926,000000,5.16971,5.34051,5.16971,5.23601,309413.669876928,0
+SWBI.US,D,20050927,000000,5.25507,5.40682,5.00844,5.35956,593734.65708475,0
+SWBI.US,D,20050928,000000,5.38786,5.40682,5.21706,5.31194,222966.17373199237,0
+SWBI.US,D,20050929,000000,5.31194,5.33088,5.21706,5.27392,219382.2395533823,0
+SWBI.US,D,20050930,000000,5.22668,5.33088,5.0273,5.33088,435709.28837468906,0
+SWBI.US,D,20051003,000000,5.34984,5.42587,5.09379,5.25507,816174.1447376794,0
+SWBI.US,D,20051004,000000,5.21706,5.26459,5.12227,5.17904,379729.3474830539,0
+SWBI.US,D,20051005,000000,5.17904,5.1981,5.00844,5.00844,283057.7635650717,0
+SWBI.US,D,20051006,000000,4.98005,5.0273,4.66703,4.75239,409669.1879735304,0
+SWBI.US,D,20051007,000000,4.66703,4.84716,4.66703,4.76172,125662.97799263496,0
+SWBI.US,D,20051010,000000,5.23601,5.23601,4.75239,4.79029,98463.55100729234,0
+SWBI.US,D,20051011,000000,4.80925,4.88517,4.67646,4.69551,212742.08595894574,0
+SWBI.US,D,20051012,000000,4.66703,4.66703,4.26856,4.42021,419683.42426195263,0
+SWBI.US,D,20051013,000000,4.43927,4.71437,4.36344,4.6195,160662.91384035916,0
+SWBI.US,D,20051014,000000,4.69551,4.83764,4.64788,4.7238,224549.31802043403,0
+SWBI.US,D,20051017,000000,4.80925,4.85669,4.67646,4.75239,87815.64552998907,0
+SWBI.US,D,20051018,000000,4.67646,4.77125,4.67646,4.70494,79911.23960905526,0
+SWBI.US,D,20051019,000000,4.78078,4.78078,4.5531,4.64788,228659.93827812726,0
+SWBI.US,D,20051020,000000,4.6575,4.93261,4.6575,4.71437,502650.8832868192,0
+SWBI.US,D,20051021,000000,4.79029,4.91356,4.77125,4.80925,324383.07578028576,0
+SWBI.US,D,20051024,000000,4.90413,4.91356,4.77125,4.83764,92035.30626498106,0
+SWBI.US,D,20051025,000000,4.79982,4.90413,4.79982,4.88517,201355.58555045727,0
+SWBI.US,D,20051026,000000,4.90413,4.93261,4.82831,4.91356,185859.49356802646,0
+SWBI.US,D,20051027,000000,4.97044,4.98005,4.82831,4.88517,501913.317039391,0
+SWBI.US,D,20051028,000000,4.88517,4.97044,4.83764,4.92309,253960.4150643457,0
+SWBI.US,D,20051031,000000,4.92309,4.98005,4.75239,4.83764,297711.36355775193,0
+SWBI.US,D,20051101,000000,4.83764,4.86622,4.76172,4.79029,99622.87759147937,0
+SWBI.US,D,20051102,000000,4.79029,4.79029,4.5531,4.63855,211476.80494869352,0
+SWBI.US,D,20051103,000000,4.51518,4.59102,4.42021,4.59102,231611.23195162133,0
+SWBI.US,D,20051104,000000,4.60064,4.70494,4.47727,4.63855,122394.84972470236,0
+SWBI.US,D,20051107,000000,4.63855,4.64788,4.57206,4.60064,99939.71218591585,0
+SWBI.US,D,20051108,000000,4.69551,4.69551,4.5531,4.67646,95196.45142310564,0
+SWBI.US,D,20051109,000000,4.70494,4.70494,4.59102,4.6575,63357.66073351002,0
+SWBI.US,D,20051110,000000,4.60064,4.69551,4.45813,4.50575,168674.30287110098,0
+SWBI.US,D,20051111,000000,4.43927,4.50575,4.26856,4.36344,633900.6427157751,0
+SWBI.US,D,20051114,000000,4.41088,4.42021,4.09785,4.24951,269353.638671956,0
+SWBI.US,D,20051115,000000,4.24951,4.26856,4.09785,4.11663,153598.94254168012,0
+SWBI.US,D,20051116,000000,4.08833,4.10738,3.90811,3.90811,304353.57451968023,0
+SWBI.US,D,20051117,000000,3.88905,4.13567,3.85123,4.12634,241521.57118148226,0
+SWBI.US,D,20051118,000000,4.22122,4.24951,4.12634,4.16426,125874.88684477138,0
+SWBI.US,D,20051121,000000,4.13567,4.17378,4.03136,4.0788,138101.82187550853,0
+SWBI.US,D,20051122,000000,4.0788,4.15463,4.03136,4.05042,98568.47674960556,0
+SWBI.US,D,20051123,000000,4.05042,4.0788,3.98392,4.02194,127033.18474519937,0
+SWBI.US,D,20051125,000000,3.96487,4.0788,3.89848,4.03136,79277.57042018228,0
+SWBI.US,D,20051128,000000,3.94611,4.01251,3.93658,3.93658,99306.04299704287,0
+SWBI.US,D,20051129,000000,3.89848,3.9745,3.87019,3.88905,191236.4235197026,0
+SWBI.US,D,20051130,000000,3.87019,3.98392,3.69939,3.9745,377831.42596768576,0
+SWBI.US,D,20051201,000000,4.02194,4.0788,3.91781,4.06947,201881.24294576928,0
+SWBI.US,D,20051202,000000,4.11663,4.11663,3.98392,4.01251,67575.26410100519,0
+SWBI.US,D,20051205,000000,3.96487,4.0788,3.89848,4.05985,120390.97378327104,0
+SWBI.US,D,20051206,000000,4.00288,4.25914,3.98392,4.2116,431070.9533542022,0
+SWBI.US,D,20051207,000000,4.24951,4.26856,3.95564,4.02194,295075.87579493533,0
+SWBI.US,D,20051208,000000,4.06947,4.0788,3.77521,3.8418,496536.3870877048,0
+SWBI.US,D,20051209,000000,3.75626,3.83227,3.49078,3.52869,568538.0773570826,0
+SWBI.US,D,20051212,000000,3.7374,3.7374,3.3957,3.70892,588465.7389266187,0
+SWBI.US,D,20051213,000000,3.74673,3.75626,3.55717,3.74673,470919.07570703776,0
+SWBI.US,D,20051214,000000,3.9745,3.9745,3.74673,3.79426,400180.6090804101,0
+SWBI.US,D,20051215,000000,3.8418,3.87019,3.70892,3.76598,195662.84968808343,0
+SWBI.US,D,20051216,000000,3.78483,3.78483,3.61413,3.64252,162772.74420786378,0
+SWBI.US,D,20051219,000000,3.65204,3.77521,3.65204,3.69939,272620.73825614783,0
+SWBI.US,D,20051220,000000,3.74673,3.8418,3.74673,3.79426,191128.4117261578,0
+SWBI.US,D,20051221,000000,3.80379,3.87971,3.69939,3.79426,104473.12146409963,0
+SWBI.US,D,20051222,000000,3.71845,3.79426,3.65204,3.68996,182695.26235865516,0
+SWBI.US,D,20051223,000000,3.63309,3.7374,3.58555,3.59508,193132.28766758912,0
+SWBI.US,D,20051227,000000,3.59508,3.6045,3.41494,3.45285,326175.0428696009,0
+SWBI.US,D,20051228,000000,3.3295,3.54765,3.3295,3.40533,193870.88259877838,0
+SWBI.US,D,20051229,000000,3.31987,3.49078,3.31987,3.45285,281580.5737027033,0
+SWBI.US,D,20051230,000000,3.52869,3.7374,3.46228,3.72788,526477.2562619322,0
+SWBI.US,D,20060103,000000,3.72788,3.87019,3.71845,3.80379,186806.9113000993,0
+SWBI.US,D,20060104,000000,3.86066,3.86066,3.70892,3.71845,163510.3104553021,0
+SWBI.US,D,20060105,000000,3.71845,3.76598,3.69939,3.74673,151805.94676862416,0
+SWBI.US,D,20060106,000000,3.74673,3.76598,3.66137,3.72788,191340.320578274,0
+SWBI.US,D,20060109,000000,3.72788,3.8418,3.68043,3.68996,232560.70705117582,0
+SWBI.US,D,20060110,000000,3.68996,3.78483,3.68043,3.76598,241521.57118148226,0
+SWBI.US,D,20060111,000000,3.79426,3.83227,3.7374,3.75626,205151.4285812037,0
+SWBI.US,D,20060112,000000,3.74673,3.89848,3.74673,3.87971,415782.65548890404,0
+SWBI.US,D,20060113,000000,3.90811,4.12634,3.90811,4.09785,683450.2814975979,0
+SWBI.US,D,20060117,000000,4.12634,4.1453,3.98392,4.0788,527848.4916982375,0
+SWBI.US,D,20060118,000000,4.12634,4.22122,3.99345,4.15463,510661.2436338202,0
+SWBI.US,D,20060119,000000,4.19264,4.20227,4.05042,4.16426,191972.9610834001,0
+SWBI.US,D,20060120,000000,4.16426,4.17378,4.08833,4.17378,179005.37375397183,0
+SWBI.US,D,20060123,000000,4.17378,4.18311,4.10738,4.17378,266190.4361463356,0
+SWBI.US,D,20060124,000000,4.17378,4.23055,4.13567,4.16426,175105.63366466408,0
+SWBI.US,D,20060125,000000,4.17378,4.17378,3.93658,4.06947,130934.9822020191,0
+SWBI.US,D,20060126,000000,3.99345,4.17378,3.98392,4.08833,121340.44888283566,0
+SWBI.US,D,20060127,000000,4.12634,4.20227,4.0788,4.11663,175842.17122836158,0
+SWBI.US,D,20060130,000000,4.10738,4.12634,4.00288,4.12634,127981.63116101305,0
+SWBI.US,D,20060131,000000,4.12634,4.36344,4.04089,4.35392,265240.96104677103,0
+SWBI.US,D,20060201,000000,4.35392,4.5531,4.26856,4.33496,373509.9255416273,0
+SWBI.US,D,20060202,000000,4.26856,4.43927,4.2116,4.26856,174155.12988135865,0
+SWBI.US,D,20060203,000000,4.26856,4.33496,4.22122,4.28742,128193.54001313935,0
+SWBI.US,D,20060206,000000,4.33496,4.35392,4.23055,4.28742,179111.3281800451,0
+SWBI.US,D,20060207,000000,4.28742,4.35392,4.24951,4.26856,258494.85302628143,0
+SWBI.US,D,20060208,000000,4.26856,4.3159,4.16426,4.26856,736582.8257743104,0
+SWBI.US,D,20060209,000000,4.26856,4.3159,4.24951,4.26856,234879.36021955393,0
+SWBI.US,D,20060210,000000,4.26856,4.3159,4.25914,4.26856,531009.6368563559,0
+SWBI.US,D,20060213,000000,4.26856,4.41088,4.23055,4.41088,136521.76363831965,0
+SWBI.US,D,20060214,000000,4.3823,4.50575,4.3159,4.46774,198930.97795602612,0
+SWBI.US,D,20060215,000000,4.47727,4.5531,4.23055,4.36344,249533.988895975,0
+SWBI.US,D,20060216,000000,4.45813,4.77125,4.45813,4.77125,1092802.6348766596,0
+SWBI.US,D,20060217,000000,4.74267,4.92309,4.70494,4.7238,339669.3162780921,0
+SWBI.US,D,20060221,000000,4.64788,4.79029,4.64788,4.69551,212002.46234400556,0
+SWBI.US,D,20060222,000000,4.78078,4.78078,4.67646,4.67646,211686.65643332808,0
+SWBI.US,D,20060223,000000,4.7238,4.7238,4.63855,4.67646,143583.67756950698,0
+SWBI.US,D,20060224,000000,4.69551,4.76172,4.66703,4.75239,195241.0893513327,0
+SWBI.US,D,20060227,000000,4.76172,4.76172,4.64788,4.73352,208522.4252239568,0
+SWBI.US,D,20060228,000000,4.73352,4.74267,4.6575,4.74267,170992.9560394791,0
+SWBI.US,D,20060301,000000,4.74267,4.74267,4.68579,4.74267,147274.59485793114,0
+SWBI.US,D,20060302,000000,4.74267,4.95157,4.69551,4.90413,490000.13055182947,0
+SWBI.US,D,20060303,000000,4.8946,4.93261,4.75239,4.88517,220121.86316831238,0
+SWBI.US,D,20060306,000000,4.88517,5.16028,4.88517,5.12227,597425.5743731842,0
+SWBI.US,D,20060307,000000,5.07483,5.20773,4.98005,5.0273,635905.5473409572,0
+SWBI.US,D,20060308,000000,4.98005,5.1317,4.96101,5.03692,353583.292655822,0
+SWBI.US,D,20060309,000000,5.1317,5.37833,5.10322,5.33088,776535.8738694682,0
+SWBI.US,D,20060310,000000,5.39729,5.39729,5.03692,5.22668,322379.1998388544,0
+SWBI.US,D,20060313,000000,5.30251,5.34984,5.22668,5.23601,194818.30033084113,0
+SWBI.US,D,20060314,000000,5.31194,5.38786,5.21706,5.38786,278313.4741185115,0
+SWBI.US,D,20060315,000000,5.38786,5.49217,5.31194,5.48274,266612.1964830864,0
+SWBI.US,D,20060316,000000,5.45426,5.5396,5.38786,5.5016,508449.5735752461,0
+SWBI.US,D,20060317,000000,5.5396,5.59648,5.46368,5.5396,281580.5737027033,0
+SWBI.US,D,20060320,000000,5.5396,5.57761,5.47331,5.52064,357064.35845963185,0
+SWBI.US,D,20060321,000000,5.52064,5.87168,5.52064,5.86215,1014894.2425253202,0
+SWBI.US,D,20060322,000000,5.92855,6.07087,5.61553,5.78624,649397.7633819466,0
+SWBI.US,D,20060323,000000,5.79585,5.90006,5.73888,5.81482,301612.1323308005,0
+SWBI.US,D,20060324,000000,5.90959,6.00456,5.78624,5.9476,449729.2191784923,0
+SWBI.US,D,20060327,000000,6.07087,6.16555,5.99485,6.03285,545661.1794815445,0
+SWBI.US,D,20060328,000000,6.08049,6.21309,5.80509,5.89063,454157.70271435473,0
+SWBI.US,D,20060329,000000,5.98541,5.99485,5.69135,5.86215,518042.04952693783,0
+SWBI.US,D,20060330,000000,5.86215,5.87168,5.56808,5.68192,500963.84193982644,0
+SWBI.US,D,20060331,000000,5.59648,5.88111,5.59648,5.73888,645918.7549456487,0
+SWBI.US,D,20060403,000000,5.73888,5.87168,5.65344,5.8431,350316.1930716404,0
+SWBI.US,D,20060404,000000,5.8431,5.86215,5.7103,5.80509,218960.4792166316,0
+SWBI.US,D,20060405,000000,5.85272,5.98541,5.78624,5.92855,354742.61924002116,0
+SWBI.US,D,20060406,000000,6.16555,6.16555,5.93797,6.02334,179953.8201697855,0
+SWBI.US,D,20060407,000000,6.09935,6.14679,6.07087,6.08049,212108.4167700687,0
+SWBI.US,D,20060410,000000,5.90959,6.08049,5.87168,5.87168,346837.18463533244,0
+SWBI.US,D,20060411,000000,5.92855,6.15632,5.87168,6.01391,433283.65209650696,0
+SWBI.US,D,20060412,000000,6.08049,6.08962,5.82415,5.96656,205362.30874956897,0
+SWBI.US,D,20060413,000000,6.00456,6.00456,5.81482,5.93797,190180.99399408494,0
+SWBI.US,D,20060417,000000,6.1183,6.27938,6.02334,6.27938,611340.5794346652,0
+SWBI.US,D,20060418,000000,6.39331,6.46914,6.15632,6.30806,551987.5845327852,0
+SWBI.US,D,20060419,000000,6.3173,6.43123,6.26053,6.35541,280421.24711851426,0
+SWBI.US,D,20060420,000000,6.3173,6.43123,6.30806,6.37435,200091.333223956,0
+SWBI.US,D,20060421,000000,6.39331,6.53573,6.35541,6.47867,352004.26310238417,0
+SWBI.US,D,20060424,000000,6.52611,6.52611,6.40284,6.45019,245422.33995454095,0
+SWBI.US,D,20060425,000000,6.49773,6.52611,6.22261,6.40284,281686.52812876645,0
+SWBI.US,D,20060426,000000,6.40284,6.40284,6.22261,6.26053,172153.31130741906,0
+SWBI.US,D,20060427,000000,6.26053,6.26053,5.89063,5.97599,547351.30687978,0
+SWBI.US,D,20060428,000000,5.88111,6.14679,5.76737,6.06124,536070.7608973546,0
+SWBI.US,D,20060501,000000,5.83376,5.97599,5.59648,5.70097,570647.9077245771,0
+SWBI.US,D,20060502,000000,5.73888,5.96656,5.69135,5.92855,257966.10957972673,0
+SWBI.US,D,20060503,000000,5.97599,6.15632,5.87168,6.1183,184907.9611009701,0
+SWBI.US,D,20060504,000000,6.14679,6.16555,6.02334,6.15632,177845.01848604195,0
+SWBI.US,D,20060505,000000,6.13726,6.15632,5.98541,6.14679,121974.11807171268,0
+SWBI.US,D,20060508,000000,6.14679,6.24147,5.98541,6.24147,143373.82608488254,0
+SWBI.US,D,20060509,000000,6.24147,6.34588,6.1183,6.30806,108372.8615534175,0
+SWBI.US,D,20060510,000000,6.30806,6.54507,6.29854,6.49773,395120.51372316235,0
+SWBI.US,D,20060511,000000,6.5545,6.5545,6.41227,6.45019,363070.8428651914,0
+SWBI.US,D,20060512,000000,6.45019,6.45019,5.92855,6.08962,280951.01924883004,0
+SWBI.US,D,20060515,000000,5.80509,6.14679,5.70097,6.08049,356219.80910238955,0
+SWBI.US,D,20060516,000000,6.08049,6.42189,6.08049,6.38388,225076.00409949696,0
+SWBI.US,D,20060517,000000,6.38388,6.40284,6.26053,6.36492,243946.17877591337,0
+SWBI.US,D,20060518,000000,6.3173,6.56411,6.3173,6.33635,410407.78290471964,0
+SWBI.US,D,20060519,000000,6.43123,6.43123,6.02334,6.27938,250270.52645966236,0
+SWBI.US,D,20060522,000000,6.36492,6.36492,5.92855,6.19422,234563.55430886633,0
+SWBI.US,D,20060523,000000,6.44086,6.45019,6.35541,6.38388,387002.1415826166,0
+SWBI.US,D,20060524,000000,6.30806,6.34588,6.07087,6.19422,166882.335781796,0
+SWBI.US,D,20060525,000000,6.02334,6.26053,6.02334,6.14679,71159.1982796284,0
+SWBI.US,D,20060526,000000,6.33635,6.53573,6.33635,6.52611,443192.9626426271,0
+SWBI.US,D,20060530,000000,6.52611,6.97192,6.51658,6.95306,971144.322715685,0
+SWBI.US,D,20060531,000000,6.95306,7.20912,6.78226,7.05728,762199.1084712266,0
+SWBI.US,D,20060601,000000,7.09528,7.23759,6.78226,7.01946,414097.67150940304,0
+SWBI.US,D,20060602,000000,7.01946,7.43668,7.01946,7.33238,476084.09680659766,0
+SWBI.US,D,20060605,000000,7.42735,7.44631,7.19959,7.24702,603223.2359778602,0
+SWBI.US,D,20060606,000000,7.34181,7.35154,6.63995,7.02888,602484.641046681,0
+SWBI.US,D,20060607,000000,6.97192,7.20912,6.86772,7.13319,266293.3045211561,0
+SWBI.US,D,20060608,000000,7.15215,7.15215,6.50725,6.89619,546506.7575225376,0
+SWBI.US,D,20060609,000000,6.91515,7.19959,6.82979,7.10481,295075.87579493533,0
+SWBI.US,D,20060612,000000,7.19959,7.19959,6.56411,6.62079,377410.6943146758,0
+SWBI.US,D,20060613,000000,6.54507,6.70634,6.42189,6.63051,501279.647850514,0
+SWBI.US,D,20060614,000000,6.5925,7.0003,6.5925,6.9341,421898.1803717695,0
+SWBI.US,D,20060615,000000,7.09528,7.42735,7.01946,7.35154,835573.0628606707,0
+SWBI.US,D,20060616,000000,7.59805,7.59805,7.4083,7.51261,770949.0924331677,0
+SWBI.US,D,20060619,000000,7.58853,7.92052,7.5791,7.91099,1098389.4163129805,0
+SWBI.US,D,20060620,000000,7.91099,7.92052,7.49356,7.70237,719713.4409880826,0
+SWBI.US,D,20060621,000000,7.73086,7.87298,7.73086,7.77829,396701.60064410215,0
+SWBI.US,D,20060622,000000,7.86364,7.96795,7.79714,7.86364,295813.44204237364,0
+SWBI.US,D,20060623,000000,7.86364,7.96795,7.73086,7.77829,338509.98969389295,0
+SWBI.US,D,20060626,000000,7.77829,7.92052,7.69285,7.82583,276942.2386822063,0
+SWBI.US,D,20060627,000000,7.77829,7.77829,7.59805,7.69285,446777.9255049982,0
+SWBI.US,D,20060628,000000,7.77829,7.79714,7.58853,7.78772,332606.37366315385,0
+SWBI.US,D,20060629,000000,7.69285,7.8162,7.59805,7.69285,440873.2807904981,0
+SWBI.US,D,20060630,000000,7.86364,7.90156,7.7499,7.79714,1802080.0792395996,0
+SWBI.US,D,20060703,000000,7.79714,8.36642,7.79714,8.36642,443403.84281100245,0
+SWBI.US,D,20060705,000000,8.30945,8.33794,8.03444,8.25249,590995.2722633721,0
+SWBI.US,D,20060706,000000,8.35699,8.632,7.68332,7.89203,829142.7607508586,0
+SWBI.US,D,20060707,000000,7.89203,7.96795,7.68332,7.73086,351054.7880028296,0
+SWBI.US,D,20060710,000000,7.73086,8.0534,7.73086,7.82583,377514.5913732472,0
+SWBI.US,D,20060711,000000,7.96795,8.11961,7.75914,8.11961,329757.9483644802,0
+SWBI.US,D,20060712,000000,8.21458,8.2904,7.78772,7.9868,570226.1473878265,0
+SWBI.US,D,20060713,000000,8.06283,8.17666,7.82583,8.01549,475030.72464847175,0
+SWBI.US,D,20060714,000000,7.9868,8.06283,7.78772,7.96795,400074.6546543571,0
+SWBI.US,D,20060717,000000,7.92052,7.96795,7.12367,7.56005,572755.68072458,0
+SWBI.US,D,20060718,000000,7.5791,7.72123,6.78226,7.11434,870995.7877288865,0
+SWBI.US,D,20060719,000000,7.11434,7.76876,7.11434,7.76876,689247.9431022941,0
+SWBI.US,D,20060720,000000,7.80667,7.82583,7.20912,7.42735,295056.33080372825,0
+SWBI.US,D,20060721,000000,7.44631,7.58853,7.10481,7.13319,205485.7507993576,0
+SWBI.US,D,20060724,000000,7.19006,7.56005,7.19006,7.51261,216740.57968808032,0
+SWBI.US,D,20060725,000000,7.5791,8.01549,7.09528,7.84468,372862.8834640184,0
+SWBI.US,D,20060726,000000,7.89203,7.92052,7.58853,7.7119,201111.78750213288,0
+SWBI.US,D,20060727,000000,7.77829,7.82583,7.60748,7.80667,160068.33463391656,0
+SWBI.US,D,20060728,000000,7.77829,7.82583,7.58853,7.66435,103426.95009221006,0
+SWBI.US,D,20060731,000000,7.63597,7.8162,7.52234,7.79714,292030.97190035897,0
+SWBI.US,D,20060801,000000,7.82583,7.87298,7.58853,7.68332,401027.2158051543,0
+SWBI.US,D,20060802,000000,7.65492,8.19552,7.63597,7.88269,351317.1023586102,0
+SWBI.US,D,20060803,000000,7.92052,8.36642,7.79714,8.24316,353323.03566753323,0
+SWBI.US,D,20060804,000000,8.39491,8.65085,8.17666,8.23363,483033.8842092364,0
+SWBI.US,D,20060807,000000,8.19552,8.25249,8.02472,8.20525,232759.24301457033,0
+SWBI.US,D,20060808,000000,8.15761,8.20525,8.00586,8.02472,224012.34510389206,0
+SWBI.US,D,20060809,000000,8.07235,8.07235,7.76876,7.84468,154478.4671463632,0
+SWBI.US,D,20060810,000000,7.82583,7.86364,7.7119,7.8162,157450.3344948254,0
+SWBI.US,D,20060811,000000,7.7499,7.86364,7.64549,7.74038,150987.11450508444,0
+SWBI.US,D,20060814,000000,7.74038,8.09121,7.73086,7.78772,189830.2128359566,0
+SWBI.US,D,20060815,000000,7.9868,8.04377,7.8162,7.87298,248997.01597943302,0
+SWBI.US,D,20060816,000000,8.07235,8.30002,7.84468,8.17666,422118.3186938729,0
+SWBI.US,D,20060817,000000,8.30945,8.39491,8.18609,8.38538,617643.3247597051,0
+SWBI.US,D,20060818,000000,8.36642,8.50863,8.20525,8.48015,244992.35014780294,0
+SWBI.US,D,20060821,000000,8.53722,8.53722,7.9868,8.13875,354399.03886812914,0
+SWBI.US,D,20060822,000000,8.12932,8.44225,7.97757,8.34727,250063.76102628064,0
+SWBI.US,D,20060823,000000,8.38538,8.44225,8.07235,8.10075,171369.45429131004,0
+SWBI.US,D,20060824,000000,8.25249,8.42329,8.12932,8.33794,406759.0416499625,0
+SWBI.US,D,20060825,000000,8.34727,8.53722,8.27154,8.39491,265054.7692883574,0
+SWBI.US,D,20060828,000000,8.31897,8.88815,8.17666,8.8028,611141.0147875298,0
+SWBI.US,D,20060829,000000,8.92626,8.96399,8.50863,8.632,528460.5585283954,0
+SWBI.US,D,20060830,000000,8.66048,9.01142,8.66048,9.00189,597906.9983673274,0
+SWBI.US,D,20060831,000000,9.20166,9.47619,9.13458,9.39161,991539.0067068915,0
+SWBI.US,D,20060901,000000,9.39161,9.46647,9.00189,9.29538,607270.0778431572,0
+SWBI.US,D,20060905,000000,9.32453,9.83588,9.28663,9.76199,1010359.8045634045,0
+SWBI.US,D,20060906,000000,9.77073,10.2063,9.59965,9.95151,1521533.3327037646,0
+SWBI.US,D,20060907,000000,10.0079,10.0079,9.02095,9.44701,1053862.8402734927,0
+SWBI.US,D,20060908,000000,10.1965,10.4162,9.6745,10.216,1386084.486214788,0
+SWBI.US,D,20060911,000000,9.79799,10.6816,9.72311,10.3676,1096732.206794714,0
+SWBI.US,D,20060912,000000,10.4065,10.8798,10.3773,10.7865,801457.7950363741,0
+SWBI.US,D,20060913,000000,10.9558,12.34,10.9081,12.34,4029350.1268450716,0
+SWBI.US,D,20060914,000000,12.3128,13.1664,11.5711,12.1611,3688554.4018627903,0
+SWBI.US,D,20060915,000000,12.2554,12.9953,11.8579,12.7191,1686348.0141518242,0
+SWBI.US,D,20060918,000000,12.7774,12.967,11.9988,12.2185,1579975.9424885649,0
+SWBI.US,D,20060919,000000,12.3216,12.3303,10.9558,11.6479,1926480.8622731643,0
+SWBI.US,D,20060920,000000,11.4973,11.9892,11.2697,11.8093,1030262.7777229281,0
+SWBI.US,D,20060921,000000,11.9046,12.4159,11.9046,12.2943,937182.328769863,0
+SWBI.US,D,20060922,000000,12.238,12.2943,11.6197,11.781,738598.0172369716,0
+SWBI.US,D,20060925,000000,11.715,12.0465,11.2503,11.8861,747031.1666044642,0
+SWBI.US,D,20060926,000000,11.9619,12.5412,11.9046,12.1903,836097.691572242,0
+SWBI.US,D,20060927,000000,12.1903,12.6171,12.1903,12.5704,543375.4441931052,0
+SWBI.US,D,20060928,000000,12.691,13.2237,12.5704,12.9573,1069794.065481467,0
+SWBI.US,D,20060929,000000,12.862,13.2626,12.6715,13.1664,1041264.550409649,0
+SWBI.US,D,20061002,000000,13.28,13.735,12.9496,13.2626,1257977.355636535,0
+SWBI.US,D,20061003,000000,13.1857,13.3743,12.9398,13.0138,751934.9020319947,0
+SWBI.US,D,20061004,000000,12.9496,14.0384,12.8164,13.9343,1198819.8106468576,0
+SWBI.US,D,20061005,000000,14.0384,14.0869,13.2431,13.5756,1215267.4350963042,0
+SWBI.US,D,20061006,000000,13.5756,13.6398,13.2898,13.4512,578332.1753234116,0
+SWBI.US,D,20061009,000000,13.2043,13.214,11.7247,12.551,2810445.2660153112,0
+SWBI.US,D,20061010,000000,12.5219,13.1857,12.0562,13.0234,940589.3293438079,0
+SWBI.US,D,20061011,000000,12.9953,12.9953,11.9988,12.1417,1222064.9773041585,0
+SWBI.US,D,20061012,000000,12.3031,12.6171,12.1417,12.6075,609171.0854097884,0
+SWBI.US,D,20061013,000000,12.6715,12.691,12.1514,12.3303,641712.4670993815,0
+SWBI.US,D,20061016,000000,12.2554,12.5607,12.1903,12.4927,488049.7461653052,0
+SWBI.US,D,20061017,000000,12.3779,12.5219,12.1417,12.2652,532837.6078768527,0
+SWBI.US,D,20061018,000000,12.2943,12.5219,11.7713,12.132,523254.3900789194,0
+SWBI.US,D,20061019,000000,12.3216,12.5412,12.0738,12.4731,612366.1771315967,0
+SWBI.US,D,20061020,000000,12.5315,13.2528,12.4256,12.7774,877276.9306952074,0
+SWBI.US,D,20061023,000000,13.0886,13.3083,12.8524,13.2335,904950.5808884721,0
+SWBI.US,D,20061024,000000,13.1566,13.5173,12.9107,12.9768,830574.6885283072,0
+SWBI.US,D,20061025,000000,12.967,13.2431,12.4159,12.7871,586532.8421638097,0
+SWBI.US,D,20061026,000000,12.9398,13.1664,12.7094,13.1274,481965.0817948769,0
+SWBI.US,D,20061027,000000,13.1274,13.5076,12.9496,13.2043,649534.5783204569,0
+SWBI.US,D,20061030,000000,13.0526,13.1274,12.8242,13.0331,351065.07484030863,0
+SWBI.US,D,20061031,000000,13.0526,13.4123,12.901,12.9953,451796.8735123198,0
+SWBI.US,D,20061101,000000,13.0234,13.1274,12.8242,12.901,299625.7440130845,0
+SWBI.US,D,20061102,000000,12.8524,12.8717,11.924,12.6433,666171.4805796104,0
+SWBI.US,D,20061103,000000,12.6336,12.7191,12.4159,12.5704,294018.38890181575,0
+SWBI.US,D,20061106,000000,12.5792,12.7094,12.3498,12.551,416659.0940423444,0
+SWBI.US,D,20061107,000000,12.5889,12.6171,12.3128,12.4256,317114.3964157167,0
+SWBI.US,D,20061108,000000,12.2467,12.4731,11.9434,12.4353,592314.0448285313,0
+SWBI.US,D,20061109,000000,12.4353,12.5315,12.1029,12.1903,474099.7658563734,0
+SWBI.US,D,20061110,000000,12.1417,12.3031,11.9706,12.1611,335805.58011996595,0
+SWBI.US,D,20061113,000000,12.0639,12.1417,11.1647,11.5167,1803739.3461253878,0
+SWBI.US,D,20061114,000000,11.4593,11.5167,10.9558,11.4787,1031445.7640333686,0
+SWBI.US,D,20061115,000000,11.4205,11.8579,11.3825,11.6576,466011.22554452386,0
+SWBI.US,D,20061116,000000,11.6576,12.7678,11.4787,12.7008,1202339.96643297,0
+SWBI.US,D,20061117,000000,12.6715,12.7008,11.924,12.0931,535928.8025401098,0
+SWBI.US,D,20061120,000000,12.0639,12.3682,11.9337,12.2554,381144.8163205381,0
+SWBI.US,D,20061121,000000,12.2652,12.4731,12.1514,12.4256,253462.53213023813,0
+SWBI.US,D,20061122,000000,12.4829,12.5704,12.3303,12.5024,216979.23431766013,0
+SWBI.US,D,20061124,000000,12.5704,12.7386,12.4441,12.4441,138919.6254553074,0
+SWBI.US,D,20061127,000000,12.3498,12.5122,11.781,11.8763,633614.6686337836,0
+SWBI.US,D,20061128,000000,11.8006,12.1806,11.781,12.1126,335114.30464118824,0
+SWBI.US,D,20061129,000000,12.2,12.4731,12.1514,12.4441,250467.005055555,0
+SWBI.US,D,20061130,000000,12.4256,12.4256,12.0931,12.3303,731255.2726425476,0
+SWBI.US,D,20061201,000000,12.3303,12.4731,12.0931,12.2652,307398.4784142566,0
+SWBI.US,D,20061204,000000,12.2846,13.2626,12.2749,13.2431,1039847.0242047237,0
+SWBI.US,D,20061205,000000,13.2335,13.28,12.8067,13.0331,603546.2426747943,0
+SWBI.US,D,20061206,000000,13.0798,13.6494,12.9953,13.4123,745765.8855942222,0
+SWBI.US,D,20061207,000000,13.6592,13.6592,12.7678,13.0623,913228.3990099882,0
+SWBI.US,D,20061208,000000,11.6294,11.8481,10.8128,11.0034,3354688.9192918693,0
+SWBI.US,D,20061211,000000,11.1453,11.2309,10.9266,10.984,780442.8147450123,0
+SWBI.US,D,20061212,000000,11.0034,11.0034,9.40037,9.51508,3109598.8441879805,0
+SWBI.US,D,20061213,000000,9.64728,10.4726,9.64728,10.3113,1549284.134178228,0
+SWBI.US,D,20061214,000000,10.2355,10.3394,9.68422,9.75227,791281.026715739,0
+SWBI.US,D,20061215,000000,9.79799,9.96129,9.60839,9.74255,644468.3108607238,0
+SWBI.US,D,20061218,000000,9.81738,10.3676,9.77073,9.8262,2508109.9690096155,0
+SWBI.US,D,20061219,000000,9.56173,9.73283,9.11544,9.55201,1862559.4828457905,0
+SWBI.US,D,20061220,000000,9.57146,9.58117,9.29538,9.37217,864399.867535629,0
+SWBI.US,D,20061221,000000,9.56173,9.83588,9.43731,9.80769,1015106.1513774666,0
+SWBI.US,D,20061222,000000,9.84558,9.86408,9.52382,9.60839,443343.1504698591,0
+SWBI.US,D,20061226,000000,9.63757,9.64728,9.47619,9.53354,395544.33142740483,0
+SWBI.US,D,20061227,000000,9.53354,9.84558,9.51508,9.81738,530770.9822267863,0
+SWBI.US,D,20061228,000000,9.78824,9.78824,9.62784,9.68422,417514.95892081666,0
+SWBI.US,D,20061229,000000,9.75227,9.91267,9.61811,9.80769,765818.0178972976,0
+SWBI.US,D,20070103,000000,9.88351,10.1596,9.58117,9.77949,851457.9972998932,0
+SWBI.US,D,20070104,000000,9.77949,10.4162,9.76199,10.2733,958801.1464213956,0
+SWBI.US,D,20070105,000000,10.2635,10.2635,9.88351,9.97968,809988.6693599427,0
+SWBI.US,D,20070108,000000,10.0079,10.2355,9.92235,10.1674,416653.9506235998,0
+SWBI.US,D,20070109,000000,10.1499,10.2918,10.073,10.2451,500250.96410233976,0
+SWBI.US,D,20070110,000000,10.2257,10.3491,10.0925,10.3113,419735.8871331188,0
+SWBI.US,D,20070111,000000,10.3297,10.8798,10.2918,10.7769,1060170.729017257,0
+SWBI.US,D,20070112,000000,10.7769,10.8897,10.5193,10.8702,592705.9733365757,0
+SWBI.US,D,20070116,000000,10.8897,11.051,10.8605,10.8994,786768.1911125123,0
+SWBI.US,D,20070117,000000,11.0229,11.3154,11.0132,11.1647,1123884.31432763,0
+SWBI.US,D,20070118,000000,11.1833,11.2017,10.4444,10.5465,920092.8056615219,0
+SWBI.US,D,20070119,000000,10.5562,10.6719,10.2733,10.4347,553621.1343248811,0
+SWBI.US,D,20070122,000000,10.4347,10.5193,10.1207,10.1499,489545.4523351499,0
+SWBI.US,D,20070123,000000,10.1402,10.3394,9.96129,10.3209,553765.1500496176,0
+SWBI.US,D,20070124,000000,10.426,10.529,10.3209,10.4162,306146.5702927362,0
+SWBI.US,D,20070125,000000,10.3579,10.426,9.97968,10.2063,654641.9931301163,0
+SWBI.US,D,20070126,000000,10.2257,10.4065,10.1771,10.216,311755.9827715068,0
+SWBI.US,D,20070129,000000,10.283,10.6816,10.2451,10.6146,465893.95559723076,0
+SWBI.US,D,20070130,000000,10.6146,10.6146,10.3676,10.4347,227456.37829275924,0
+SWBI.US,D,20070131,000000,10.4347,10.6719,10.3871,10.529,248119.54874224175,0
+SWBI.US,D,20070201,000000,10.529,10.8994,10.426,10.8225,480605.1618798016,0
+SWBI.US,D,20070202,000000,10.6816,11.1356,10.6816,11.0802,426312.2623351593,0
+SWBI.US,D,20070205,000000,11.0704,11.1356,10.984,11.1084,344610.08432054485,0
+SWBI.US,D,20070206,000000,11.0997,11.2503,11.0034,11.2406,264754.39363388333,0
+SWBI.US,D,20070207,000000,11.2794,11.819,11.26,11.8093,1017561.6194842942,0
+SWBI.US,D,20070208,000000,11.8384,12.2554,11.8384,12.0931,894633.911578074,0
+SWBI.US,D,20070209,000000,12.1223,12.1806,11.6392,11.9892,786535.7085854178,0
+SWBI.US,D,20070212,000000,11.9892,12.0465,11.6674,11.9337,518945.2338578317,0
+SWBI.US,D,20070213,000000,11.9988,12.4071,11.8384,12.2943,588284.6905869395,0
+SWBI.US,D,20070214,000000,12.2749,12.8067,12.2749,12.691,1077740.6474360009,0
+SWBI.US,D,20070215,000000,12.7094,12.7094,12.0086,12.0834,639469.9365283704,0
+SWBI.US,D,20070216,000000,12.0738,12.2846,11.8384,12.2282,491297.30075827974,0
+SWBI.US,D,20070220,000000,12.2554,12.3498,11.9892,12.3303,237403.75013756283,0
+SWBI.US,D,20070221,000000,12.3216,12.4159,12.1417,12.3216,293341.51499553095,0
+SWBI.US,D,20070222,000000,12.3031,12.34,12.0562,12.3216,336138.8736543688,0
+SWBI.US,D,20070223,000000,12.2749,12.3031,12.0639,12.238,300119.51221221866,0
+SWBI.US,D,20070226,000000,12.2652,12.3303,12.2,12.238,355917.37608042365,0
+SWBI.US,D,20070227,000000,12.1223,12.238,11.6002,11.6576,572475.8787450739,0
+SWBI.US,D,20070228,000000,11.6197,11.924,11.2989,11.781,543002.0319925171,0
+SWBI.US,D,20070301,000000,11.6197,11.9619,11.4787,11.715,464197.65609649976,0
+SWBI.US,D,20070302,000000,11.6002,11.6858,11.5361,11.677,504301.92070264055,0
+SWBI.US,D,20070305,000000,11.5809,11.6002,11.3067,11.4787,684974.7908123981,0
+SWBI.US,D,20070306,000000,11.5449,11.819,11.3923,11.819,350003.4732121955,0
+SWBI.US,D,20070307,000000,11.6955,11.8481,11.5069,11.6294,267977.25981690624,0
+SWBI.US,D,20070308,000000,11.781,11.8579,11.61,11.6576,261112.8531653726,0
+SWBI.US,D,20070309,000000,11.7713,11.781,11.5623,11.7053,299806.7923527637,0
+SWBI.US,D,20070312,000000,11.6392,11.8579,11.61,11.8384,413975.2581433654,0
+SWBI.US,D,20070313,000000,12.4635,13.0331,12.2846,12.6258,1907877.1166875625,0
+SWBI.US,D,20070314,000000,12.4159,12.8242,12.3031,12.6433,759058.536988066,0
+SWBI.US,D,20070315,000000,12.8164,12.8242,12.5792,12.7386,446860.22020485054,0
+SWBI.US,D,20070316,000000,12.7289,12.9496,12.5315,12.551,507115.37075388356,0
+SWBI.US,D,20070319,000000,12.5704,12.7008,12.4635,12.4927,289311.13207019825,0
+SWBI.US,D,20070320,000000,12.4635,12.6433,12.4071,12.4441,401667.0570965167,0
+SWBI.US,D,20070321,000000,12.3877,12.551,12.132,12.551,349423.29557822546,0
+SWBI.US,D,20070322,000000,12.5704,12.967,12.5412,12.8164,461502.5046762907,0
+SWBI.US,D,20070323,000000,12.8524,12.862,12.6171,12.691,221681.3477305331,0
+SWBI.US,D,20070326,000000,12.7094,12.9107,12.691,12.7094,211475.7762649426,0
+SWBI.US,D,20070327,000000,12.6075,12.6171,12.3974,12.5792,288303.0219969922,0
+SWBI.US,D,20070328,000000,12.5315,12.7483,12.3682,12.4159,351805.7271389896,0
+SWBI.US,D,20070329,000000,12.4927,12.6075,12.2846,12.5607,291742.9404508658,0
+SWBI.US,D,20070330,000000,12.5219,12.6336,12.2652,12.4159,269517.1993879097,0
+SWBI.US,D,20070402,000000,12.691,12.8067,12.5412,12.6715,490826.16360161564,0
+SWBI.US,D,20070403,000000,12.8164,13.9343,12.7094,13.4317,2143756.3575104163,0
+SWBI.US,D,20070404,000000,13.6679,13.6776,13.214,13.2898,969952.0782515571,0
+SWBI.US,D,20070405,000000,13.5756,13.9431,13.3268,13.3549,825135.0088679859,0
+SWBI.US,D,20070409,000000,13.5367,14.2289,13.3646,14.1248,1317287.1458210275,0
+SWBI.US,D,20070410,000000,14.1812,14.1812,13.6873,14.0869,657347.4313878042,0
+SWBI.US,D,20070411,000000,14.0384,14.1152,13.4696,13.5367,660767.8048504707,0
+SWBI.US,D,20070412,000000,13.4794,14.2006,13.3171,14.152,1213794.3599688888,0
+SWBI.US,D,20070413,000000,14.1812,14.6547,13.7826,14.4078,2179676.9653127803,0
+SWBI.US,D,20070416,000000,14.3697,14.5613,13.9256,13.9713,1149467.6791446174,0
+SWBI.US,D,20070417,000000,13.735,13.8973,13.3929,13.6494,1289301.8044520789,0
+SWBI.US,D,20070418,000000,13.5173,13.9256,13.4696,13.8682,764306.8814712293,0
+SWBI.US,D,20070419,000000,13.7156,13.7545,13.3355,13.4609,1042943.3622866444,0
+SWBI.US,D,20070420,000000,13.6679,13.6679,12.6628,13.2335,1509680.8385574273,0
+SWBI.US,D,20070423,000000,13.28,13.2898,13.0331,13.176,704744.0350847149,0
+SWBI.US,D,20070424,000000,13.2528,13.2528,12.9573,13.0331,636181.2345854696,0
+SWBI.US,D,20070425,000000,13.0886,13.2335,12.9573,13.108,651517.8805869302,0
+SWBI.US,D,20070426,000000,13.2043,13.5367,13.0886,13.4123,868095.9282427976,0
+SWBI.US,D,20070427,000000,13.3841,13.4609,13.1857,13.3646,693291.6989163384,0
+SWBI.US,D,20070430,000000,13.3452,13.3646,12.691,13.0138,941291.9203437953,0
+SWBI.US,D,20070501,000000,12.9573,12.967,12.3779,12.8436,1000475.1824272361,0
+SWBI.US,D,20070502,000000,12.8067,13.1566,12.7191,13.1566,679732.6184317203,0
+SWBI.US,D,20070503,000000,13.176,13.3743,12.8339,12.9496,754241.2109953918,0
+SWBI.US,D,20070504,000000,13.0234,13.0798,12.7678,12.9768,447396.16443765163,0
+SWBI.US,D,20070507,000000,13.0429,13.28,12.9205,12.967,466140.8396967877,0
+SWBI.US,D,20070508,000000,12.9301,12.9301,12.5219,12.551,675835.9643936553,0
+SWBI.US,D,20070509,000000,12.5315,12.7969,12.5219,12.6715,411279.0780394155,0
+SWBI.US,D,20070510,000000,12.6258,12.7289,12.1903,12.4159,745806.0042603974,0
+SWBI.US,D,20070511,000000,12.5122,12.6171,12.2652,12.3216,367555.9040072137,0
+SWBI.US,D,20070514,000000,12.2943,12.3128,11.7053,11.924,1126551.6912867054,0
+SWBI.US,D,20070515,000000,11.8579,12.0183,11.4205,11.8093,1692755.6852190448,0
+SWBI.US,D,20070516,000000,11.8579,12.7483,11.8579,12.6336,1847414.1720214474,0
+SWBI.US,D,20070517,000000,12.5792,12.6258,12.34,12.4256,996298.7264096752,0
+SWBI.US,D,20070518,000000,12.4927,12.5607,12.3682,12.5315,433856.6289442305,0
+SWBI.US,D,20070521,000000,12.5704,13.0331,12.5412,12.7289,470603.2697963501,0
+SWBI.US,D,20070522,000000,12.7094,13.3646,12.7094,13.0711,954801.62400851,0
+SWBI.US,D,20070523,000000,13.1857,13.6873,13.1469,13.2431,1440955.5060259285,0
+SWBI.US,D,20070524,000000,13.2986,13.3083,12.8164,13.0234,812739.3697025503,0
+SWBI.US,D,20070525,000000,13.0429,13.2043,12.9205,13.1566,547052.9885928178,0
+SWBI.US,D,20070529,000000,13.2237,13.4609,13.1274,13.1566,671682.1394185543,0
+SWBI.US,D,20070530,000000,13.0429,13.2986,12.9398,13.2528,406844.42240105756,0
+SWBI.US,D,20070531,000000,13.3549,13.5173,13.0886,13.2043,506703.8972546118,0
+SWBI.US,D,20070601,000000,13.2626,13.6592,13.2335,13.2986,445877.827225347,0
+SWBI.US,D,20070604,000000,13.2986,13.5562,13.1566,13.3355,480614.42003353976,0
+SWBI.US,D,20070605,000000,13.2723,13.5173,13.176,13.3743,377743.98784908885,0
+SWBI.US,D,20070606,000000,13.3549,14.3047,13.2626,14.2289,1943876.9331385663,0
+SWBI.US,D,20070607,000000,14.1812,14.4369,13.9256,14.0384,1491391.870198661,0
+SWBI.US,D,20070608,000000,14.0004,14.1152,13.9071,14.0675,359962.160578229,0
+SWBI.US,D,20070611,000000,14.4175,14.466,14.0004,14.2104,759183.0077215955,0
+SWBI.US,D,20070612,000000,14.2289,14.2289,13.7545,13.7545,576888.9320247229,0
+SWBI.US,D,20070613,000000,13.8021,14.0199,13.6679,14.0102,612914.4655693686,0
+SWBI.US,D,20070614,000000,14.0869,14.3514,14.048,14.1433,919790.3726395558,0
+SWBI.US,D,20070615,000000,15.1291,15.3196,14.7976,15.3196,4486171.091783437,0
+SWBI.US,D,20070618,000000,15.1766,15.9738,15.1582,15.6142,1809901.1617769038,0
+SWBI.US,D,20070619,000000,15.6326,15.897,15.3002,15.8416,1124739.1505223915,0
+SWBI.US,D,20070620,000000,15.9543,16.1079,14.8636,15.2059,1264517.7269073634,0
+SWBI.US,D,20070621,000000,15.1766,15.652,14.9589,15.5849,650039.6620408007,0
+SWBI.US,D,20070622,000000,15.4712,15.6988,15.3293,15.4712,780957.1566190944,0
+SWBI.US,D,20070625,000000,15.652,15.652,15.2059,15.2817,600975.5619881146,0
+SWBI.US,D,20070626,000000,15.339,16.0982,15.3002,15.7658,1052594.4732119474,0
+SWBI.US,D,20070627,000000,15.7658,16.3442,15.5849,16.1167,1343980.46040228,0
+SWBI.US,D,20070628,000000,16.1819,16.1819,15.7182,15.7658,886105.0946219973,0
+SWBI.US,D,20070629,000000,15.8319,16.3053,15.7561,15.8873,1148720.8547434004,0
+SWBI.US,D,20070702,000000,16.0982,16.1255,15.8514,15.9252,419813.0384142266,0
+SWBI.US,D,20070703,000000,16.0885,16.0885,15.547,15.6695,383940.7787480556,0
+SWBI.US,D,20070705,000000,15.652,15.8416,15.6229,15.8319,363264.2354098514,0
+SWBI.US,D,20070706,000000,15.9447,16.0982,15.897,15.9543,387478.4221580152,0
+SWBI.US,D,20070709,000000,15.9543,16.1721,15.8222,15.8775,585479.4700056938,0
+SWBI.US,D,20070710,000000,15.897,16.2965,15.7658,16.1255,1067094.7993261528,0
+SWBI.US,D,20070711,000000,16.1439,16.5998,15.9155,16.5998,1038297.826479901,0
+SWBI.US,D,20070712,000000,16.5998,17.748,16.5231,17.5496,2211167.032211678,0
+SWBI.US,D,20070713,000000,17.1977,17.4437,16.8001,16.9886,1349231.8909366457,0
+SWBI.US,D,20070716,000000,17.0742,17.3862,16.838,16.8478,568497.9586909075,0
+SWBI.US,D,20070717,000000,16.8478,17.2249,16.5998,17.1131,689370.3564683218,0
+SWBI.US,D,20070718,000000,16.9693,17.0645,16.7807,16.9789,759094.5409192578,0
+SWBI.US,D,20070719,000000,17.0548,18.1378,16.9789,17.8141,1024318.0143423135,0
+SWBI.US,D,20070720,000000,17.7761,17.7761,16.6368,16.8478,1076562.804544315,0
+SWBI.US,D,20070723,000000,16.838,17.046,16.6096,16.876,543771.4874361535,0
+SWBI.US,D,20070724,000000,17.0364,17.6993,16.9498,17.188,914978.1900656262,0
+SWBI.US,D,20070725,000000,17.188,17.3504,16.6281,16.8478,717629.3277142907,0
+SWBI.US,D,20070726,000000,16.6096,16.8283,15.6988,16.5425,923281.7252808447,0
+SWBI.US,D,20070727,000000,16.5998,17.0548,16.4015,16.4774,645263.4833980527,0
+SWBI.US,D,20070730,000000,16.6563,17.3115,16.5425,17.2628,690187.1313643696,0
+SWBI.US,D,20070731,000000,17.4048,18.2127,17.2919,17.8335,1301323.0027332057,0
+SWBI.US,D,20070801,000000,17.9375,18.4779,17.5681,18.2981,956101.880266203,0
+SWBI.US,D,20070802,000000,18.4974,18.6024,18.06,18.5441,890645.7046864184,0
+SWBI.US,D,20070803,000000,18.5927,18.6393,17.4631,17.502,1078035.8796717303,0
+SWBI.US,D,20070806,000000,17.5496,17.748,17.2073,17.7091,804131.3440978641,0
+SWBI.US,D,20070807,000000,17.6799,18.9708,17.6147,18.9708,1223936.1530420934,0
+SWBI.US,D,20070808,000000,18.9611,20.6789,18.8007,19.9108,2242722.934870475,0
+SWBI.US,D,20070809,000000,19.9108,21.6277,19.6921,20.7741,2167407.8542483253,0
+SWBI.US,D,20070810,000000,20.081,20.396,18.4779,18.9417,1223058.6858048919,0
+SWBI.US,D,20070813,000000,19.4559,19.6456,18.5927,18.7726,511029.5124156639,0
+SWBI.US,D,20070814,000000,18.621,18.9708,17.8626,17.9006,498618.44299399486,0
+SWBI.US,D,20070815,000000,17.6993,17.6993,16.838,17.2249,1088064.5175326352,0
+SWBI.US,D,20070816,000000,16.6281,18.4779,16.2673,18.1941,653772.7553629121,0
+SWBI.US,D,20070817,000000,18.9708,19.3033,17.188,18.0793,695006.5147245358,0
+SWBI.US,D,20070820,000000,18.6675,18.9514,17.8714,18.5732,474884.6515562334,0
+SWBI.US,D,20070821,000000,18.7143,18.9145,18.0891,18.2127,336045.2634332865,0
+SWBI.US,D,20070822,000000,18.307,19.0186,18.2224,18.9611,522147.5263658865,0
+SWBI.US,D,20070823,000000,19.1138,19.1886,18.4206,18.5732,311042.0762502692,0
+SWBI.US,D,20070824,000000,18.6588,19.0671,18.307,18.9805,508254.12366310443,0
+SWBI.US,D,20070827,000000,18.999,19.1235,18.4683,18.5169,245400.73759583198,0
+SWBI.US,D,20070828,000000,18.4304,18.8104,18.0133,18.1465,309504.1940467676,0
+SWBI.US,D,20070829,000000,18.1184,19.0088,18.1184,18.9805,231158.61110242346,0
+SWBI.US,D,20070830,000000,18.8299,19.5035,18.8007,19.0953,291333.5243190959,0
+SWBI.US,D,20070831,000000,19.6737,20.4134,19.6358,19.9196,1095247.816146079,0
+SWBI.US,D,20070904,000000,20.081,20.2987,19.4462,19.872,601361.3183936735,0
+SWBI.US,D,20070905,000000,19.7301,20.3474,19.5035,20.1004,928837.6462047083,0
+SWBI.US,D,20070906,000000,19.9954,20.328,18.8202,19.0088,1354691.1155882145,0
+SWBI.US,D,20070907,000000,19.3131,20.2608,18.7628,19.976,2392759.545592284,0
+SWBI.US,D,20070910,000000,20.015,20.5748,19.0768,19.3791,973983.4898606205,0
+SWBI.US,D,20070911,000000,19.4938,19.976,19.3412,19.6358,522563.1146001417,0
+SWBI.US,D,20070912,000000,19.6456,19.8633,19.1614,19.2373,558705.9180920704,0
+SWBI.US,D,20070913,000000,19.2081,19.2081,18.1378,18.3643,913667.6469704541,0
+SWBI.US,D,20070914,000000,18.3837,18.7531,18.1085,18.1649,701765.9956337672,0
+SWBI.US,D,20070917,000000,18.1465,18.5441,17.8335,17.8529,713979.5577757827,0
+SWBI.US,D,20070918,000000,17.9278,18.9233,17.9278,18.8104,977329.7980934219,0
+SWBI.US,D,20070919,000000,18.9708,18.9708,18.4683,18.8494,596068.7405093416,0
+SWBI.US,D,20070920,000000,18.7531,18.8397,18.1746,18.3545,486361.6761345615,0
+SWBI.US,D,20070921,000000,18.5071,18.5169,17.9093,18.0793,1490762.3157447877,0
+SWBI.US,D,20070924,000000,17.9278,18.1465,17.0267,17.2073,1035671.5968708631,0
+SWBI.US,D,20070925,000000,17.3407,18.232,17.2346,18.1941,933019.2456410137,0
+SWBI.US,D,20070926,000000,18.1746,19.0186,18.1465,18.7531,1042011.374810866,0
+SWBI.US,D,20070927,000000,18.9145,19.0671,18.4974,18.7055,990352.9343452489,0
+SWBI.US,D,20070928,000000,18.6024,18.8872,18.06,18.1085,681153.2306879389,0
+SWBI.US,D,20071001,000000,18.1649,18.2127,17.4048,17.7285,1441920.4113816563,0
+SWBI.US,D,20071002,000000,17.7285,18.1085,17.5496,17.8432,445676.2052106997,0
+SWBI.US,D,20071003,000000,17.7761,18.4596,17.7285,18.2602,366599.22812141274,0
+SWBI.US,D,20071004,000000,18.3545,18.3933,17.8908,18.1746,617309.0025415513,0
+SWBI.US,D,20071005,000000,18.2981,18.3166,17.8908,17.9657,295757.8931199748,0
+SWBI.US,D,20071008,000000,17.8714,18.1844,17.6799,18.1844,379665.5690906678,0
+SWBI.US,D,20071009,000000,18.2127,19.872,18.06,19.7582,1607294.6967887478,0
+SWBI.US,D,20071010,000000,19.8069,19.9478,19.3597,19.8069,1208944.1160962759,0
+SWBI.US,D,20071011,000000,19.7204,20.5554,19.7204,19.8069,791396.2392955302,0
+SWBI.US,D,20071012,000000,19.7777,20.3668,19.6552,20.2803,411965.2100994385,0
+SWBI.US,D,20071015,000000,20.1937,20.2511,19.5122,19.5122,520685.7667597316,0
+SWBI.US,D,20071016,000000,19.3791,20.1004,19.2178,19.9478,426085.9519105603,0
+SWBI.US,D,20071017,000000,20.1773,20.8674,19.9196,20.6127,905343.5380802675,0
+SWBI.US,D,20071018,000000,20.4893,20.8111,20.2511,20.7265,384458.2066733804,0
+SWBI.US,D,20071019,000000,20.6604,20.6789,19.4462,20.0712,753198.1256747448,0
+SWBI.US,D,20071022,000000,19.9196,20.396,19.7009,20.2987,418763.7809910943,0
+SWBI.US,D,20071023,000000,20.3862,20.6789,20.2036,20.6312,690424.7573101985,0
+SWBI.US,D,20071024,000000,20.5166,20.5846,19.9011,20.432,349824.4822400182,0
+SWBI.US,D,20071025,000000,20.396,20.396,19.8817,20.1393,652154.6358270398,0
+SWBI.US,D,20071026,000000,20.396,20.396,19.5122,19.6824,568682.0930818293,0
+SWBI.US,D,20071029,000000,19.6737,19.6737,18.8397,19.0574,972048.5357303197,0
+SWBI.US,D,20071030,000000,13.0429,13.176,11.363,11.4973,15682589.259918738,0
+SWBI.US,D,20071031,000000,11.7626,11.9706,11.3825,11.469,4654799.103885918,0
+SWBI.US,D,20071101,000000,11.4593,11.4787,9.99925,10.3016,5872650.592557614,0
+SWBI.US,D,20071102,000000,11.051,11.7626,10.8605,11.6197,5007351.655426124,0
+SWBI.US,D,20071105,000000,11.6197,12.1126,11.4787,11.6858,2310870.1471355455,0
+SWBI.US,D,20071106,000000,11.8861,11.9046,11.1356,11.2406,1352361.1468986166,0
+SWBI.US,D,20071107,000000,11.1258,11.2406,10.7672,10.7769,1335126.5793817271,0
+SWBI.US,D,20071108,000000,10.8128,10.8702,9.78824,10.1965,3188149.135198225,0
+SWBI.US,D,20071109,000000,10.112,10.7099,9.78824,10.6048,2009274.4737446895,0
+SWBI.US,D,20071112,000000,10.6534,10.7195,10.2257,10.2451,879838.3532281489,0
+SWBI.US,D,20071113,000000,10.3871,10.529,10.3113,10.5193,1018159.2847420302,0
+SWBI.US,D,20071114,000000,10.5659,10.7574,10.4347,10.6243,984628.309286687,0
+SWBI.US,D,20071115,000000,10.5951,10.6904,10.4065,10.5854,1078613.9999382594,0
+SWBI.US,D,20071116,000000,10.6146,10.6904,10.4805,10.634,1058411.6798079114,0
+SWBI.US,D,20071119,000000,10.5757,10.7574,10.4639,10.5951,768283.772841655,0
+SWBI.US,D,20071120,000000,10.5854,10.6243,9.5423,9.88351,2216055.337382995,0
+SWBI.US,D,20071121,000000,9.70366,9.86408,9.30509,9.51508,1244776.257096302,0
+SWBI.US,D,20071123,000000,9.60839,9.72311,9.53354,9.69394,237458.27037621068,0
+SWBI.US,D,20071126,000000,9.68422,9.91267,9.20166,9.24872,1155650.0684711519,0
+SWBI.US,D,20071127,000000,9.26816,9.47619,9.02095,9.20166,1083839.7133789526,0
+SWBI.US,D,20071128,000000,9.25844,9.60839,9.25844,9.45674,826932.1193760455,0
+SWBI.US,D,20071129,000000,9.48591,9.53354,9.23899,9.24872,675942.9475034693,0
+SWBI.US,D,20071130,000000,9.40037,9.56173,9.37217,9.44701,1085372.4521636993,0
+SWBI.US,D,20071203,000000,9.50536,9.81738,9.46647,9.49563,1107236.0965472567,0
+SWBI.US,D,20071204,000000,9.39161,9.60839,9.10581,9.11544,985001.7214872652,0
+SWBI.US,D,20071205,000000,9.32453,9.37217,9.08704,9.14421,1074557.8999191632,0
+SWBI.US,D,20071206,000000,9.29538,9.5423,9.20166,9.40814,2365181.5629876545,0
+SWBI.US,D,20071207,000000,6.6589,6.87705,6.33635,6.71586,13386251.328092119,0
+SWBI.US,D,20071210,000000,6.81064,6.81064,6.35541,6.45019,4098624.776498093,0
+SWBI.US,D,20071211,000000,6.51658,6.51658,6.1183,6.15632,3045345.1999097825,0
+SWBI.US,D,20071212,000000,6.30806,6.30806,5.75774,5.85272,3646936.9434630387,0
+SWBI.US,D,20071213,000000,5.78624,5.78624,5.3688,5.41634,3932883.2509930097,0
+SWBI.US,D,20071214,000000,5.42587,6.14679,5.26459,5.97599,3723662.3495040387,0
+SWBI.US,D,20071217,000000,5.92855,5.97599,5.40682,5.40682,2288661.893696234,0
+SWBI.US,D,20071218,000000,5.44483,5.5396,5.30251,5.48274,1432308.3904387676,0
+SWBI.US,D,20071219,000000,5.63439,5.64411,5.41634,5.5016,874273.1741505574,0
+SWBI.US,D,20071220,000000,5.52064,5.53007,5.30251,5.48274,1295358.6943612825,0
+SWBI.US,D,20071221,000000,5.66297,5.69135,5.46368,5.69135,1474830.061853103,0
+SWBI.US,D,20071224,000000,5.7768,5.79585,5.62506,5.64411,463735.7770935637,0
+SWBI.US,D,20071226,000000,5.66297,5.66297,5.48274,5.57761,1124015.985847426,0
+SWBI.US,D,20071227,000000,5.51131,5.64411,5.46368,5.57761,993388.5800860971,0
+SWBI.US,D,20071228,000000,5.58714,5.97599,5.54922,5.83376,1530974.5921445442,0
+SWBI.US,D,20071231,000000,5.87168,6.09935,5.69135,5.78624,1263945.778743401,0
+SWBI.US,D,20080102,000000,5.82415,5.90006,5.55846,5.58714,884318.2709514266,0
+SWBI.US,D,20080103,000000,5.6724,5.68192,4.98005,5.0273,2467016.1106376136,0
+SWBI.US,D,20080104,000000,4.99891,5.00844,4.58169,4.88517,2422437.0717269704,0
+SWBI.US,D,20080107,000000,4.98005,5.0273,4.62912,4.71437,1566210.0965705446,0
+SWBI.US,D,20080108,000000,4.84716,4.96101,4.54368,4.58169,1922981.2801619691,0
+SWBI.US,D,20080109,000000,4.74267,4.98005,4.59102,4.88517,3056451.898338815,0
+SWBI.US,D,20080110,000000,4.92309,5.58714,4.92309,5.46368,2097008.853258586,0
+SWBI.US,D,20080111,000000,5.45426,5.81482,5.32155,5.46368,1485437.8486642474,0
+SWBI.US,D,20080114,000000,5.58714,5.65344,5.05598,5.1317,1270153.8851636078,0
+SWBI.US,D,20080115,000000,5.14123,5.16028,4.92309,5.07483,580198.2076425918,0
+SWBI.US,D,20080116,000000,5.07483,5.34051,5.0273,5.25507,1241668.60349306,0
+SWBI.US,D,20080117,000000,5.22668,5.40682,4.81868,4.88517,1253651.7404754828,0
+SWBI.US,D,20080118,000000,4.88517,5.0273,4.75239,4.77125,772230.8323833842,0
+SWBI.US,D,20080122,000000,4.22122,4.26856,3.69939,3.79426,3418489.9427208696,0
+SWBI.US,D,20080123,000000,3.75626,4.00288,3.52869,3.94611,2416098.3224707786,0
+SWBI.US,D,20080124,000000,4.03136,4.03136,3.65204,3.70892,1420501.1583773096,0
+SWBI.US,D,20080125,000000,3.80379,4.19264,3.75626,4.05042,1634890.167017063,0
+SWBI.US,D,20080128,000000,4.05985,4.22122,4.03136,4.10738,1045265.1015063564,0
+SWBI.US,D,20080129,000000,4.16426,4.56263,4.06947,4.41088,1013786.3501285766,0
+SWBI.US,D,20080130,000000,4.50575,4.73352,4.36344,4.59102,1037073.6928195244,0
+SWBI.US,D,20080131,000000,4.71437,4.71437,4.45813,4.50575,1008291.1215458261,0
+SWBI.US,D,20080201,000000,4.57206,4.62912,4.42021,4.45813,1007420.8550948813,0
+SWBI.US,D,20080204,000000,4.50575,4.53405,4.29714,4.43927,737058.0776659682,0
+SWBI.US,D,20080205,000000,4.40136,4.69551,4.32553,4.43927,983851.6530568245,0
+SWBI.US,D,20080206,000000,4.50575,4.54368,4.26856,4.27808,775491.7598650705,0
+SWBI.US,D,20080207,000000,4.26856,4.45813,4.26856,4.39193,490239.8138651602,0
+SWBI.US,D,20080208,000000,4.39193,4.53405,4.32553,4.36344,594659.4437743528,0
+SWBI.US,D,20080211,000000,4.43927,4.50575,4.32553,4.36344,443208.39289885067,0
+SWBI.US,D,20080212,000000,4.47727,5.39729,4.43927,5.37833,2847672.3021777216,0
+SWBI.US,D,20080213,000000,5.39729,5.45426,5.00844,5.21706,1752351.449485569,0
+SWBI.US,D,20080214,000000,5.32155,5.48274,5.21706,5.34984,999603.8872925404,0
+SWBI.US,D,20080215,000000,5.32155,5.34984,4.80925,4.90413,1131590.1842852137,0
+SWBI.US,D,20080219,000000,5.08436,5.20773,4.90413,4.98948,744617.874531263,0
+SWBI.US,D,20080220,000000,5.06531,5.14123,4.80925,4.84716,633264.9161594163,0
+SWBI.US,D,20080221,000000,4.83764,4.97044,4.81868,4.83764,698631.596253092,0
+SWBI.US,D,20080222,000000,4.88517,4.88517,4.62912,4.77125,637721.1741564831,0
+SWBI.US,D,20080225,000000,4.81868,4.97044,4.78078,4.93261,527449.3624039466,0
+SWBI.US,D,20080226,000000,4.98005,5.16971,4.88517,5.15067,976199.2746541882,0
+SWBI.US,D,20080227,000000,5.11285,5.18877,5.0273,5.12227,461306.0260803981,0
+SWBI.US,D,20080228,000000,5.16971,5.34984,5.08436,5.16028,590095.173983731,0
+SWBI.US,D,20080229,000000,5.16028,5.1981,4.74267,4.85669,1095945.2637272712,0
+SWBI.US,D,20080303,000000,4.83764,4.92309,4.59102,4.68579,996710.1999089369,0
+SWBI.US,D,20080304,000000,4.74267,4.76172,4.60987,4.67646,676486.0925224967,0
+SWBI.US,D,20080305,000000,4.74267,4.77125,4.45813,4.54368,801735.5396483783,0
+SWBI.US,D,20080306,000000,4.63855,4.63855,4.05985,4.05985,1538291.619645306,0
+SWBI.US,D,20080307,000000,4.29714,4.85669,4.26856,4.69551,1880516.1863538339,0
+SWBI.US,D,20080310,000000,4.78078,4.79029,4.18311,4.30647,1128032.9958840066,0
+SWBI.US,D,20080311,000000,4.6195,4.68579,4.30647,4.54368,733733.3717918859,0
+SWBI.US,D,20080312,000000,4.68579,4.68579,4.42984,4.44888,549440.5635723164,0
+SWBI.US,D,20080313,000000,4.39193,4.73352,4.28742,4.69551,978437.6904902058,0
+SWBI.US,D,20080314,000000,4.73352,4.74267,4.45813,4.68579,692924.4588182457,0
+SWBI.US,D,20080317,000000,4.46774,4.59102,4.35392,4.45813,431435.1074010421,0
+SWBI.US,D,20080318,000000,4.47727,4.78078,4.47727,4.69551,873092.2452076493,0
+SWBI.US,D,20080319,000000,4.66703,4.69551,4.49613,4.51518,475971.9702780491,0
+SWBI.US,D,20080320,000000,4.74267,4.74267,4.3159,4.3159,1587606.7185324517,0
+SWBI.US,D,20080324,000000,4.41088,4.69551,4.32553,4.67646,696009.4813790073,0
+SWBI.US,D,20080325,000000,4.67646,4.80925,4.64788,4.74267,875105.3793028188,0
+SWBI.US,D,20080326,000000,4.74267,4.83764,4.70494,4.75239,541558.7886938385,0
+SWBI.US,D,20080327,000000,4.83764,4.85669,4.74267,4.77125,461815.2245357356,0
+SWBI.US,D,20080328,000000,4.77125,4.83764,4.73352,4.79982,611113.2403263254,0
+SWBI.US,D,20080331,000000,4.74267,4.97044,4.7238,4.76172,568178.0380452264,0
+SWBI.US,D,20080401,000000,4.98005,4.98005,4.71437,4.96101,676774.1239719798,0
+SWBI.US,D,20080402,000000,4.98005,5.22668,4.93261,5.16971,916225.9834521528,0
+SWBI.US,D,20080403,000000,5.15067,5.5396,5.07483,5.5396,813727.9347845293,0
+SWBI.US,D,20080404,000000,5.55846,5.72936,5.30251,5.3688,764066.1694741476,0
+SWBI.US,D,20080407,000000,5.4353,5.71993,5.4353,5.62506,699658.2226337644,0
+SWBI.US,D,20080408,000000,5.61553,5.9476,5.54922,5.81482,1076020.6882090692,0
+SWBI.US,D,20080409,000000,5.83376,6.02334,5.34984,5.3688,1421448.5761094533,0
+SWBI.US,D,20080410,000000,5.35956,5.64411,5.26459,5.54922,444054.9996235948,0
+SWBI.US,D,20080411,000000,5.49217,5.61553,5.32155,5.33088,424683.85596180795,0
+SWBI.US,D,20080414,000000,5.30251,5.52064,5.29308,5.34051,418287.50041568564,0
+SWBI.US,D,20080415,000000,5.3688,5.45426,5.35956,5.35956,344869.3126250827,0
+SWBI.US,D,20080416,000000,5.39729,5.51131,5.30251,5.51131,388946.3538666555,0
+SWBI.US,D,20080417,000000,5.45426,5.53007,5.40682,5.47331,296800.97844061157,0
+SWBI.US,D,20080418,000000,5.58714,5.64411,5.5016,5.58714,383186.7535606529,0
+SWBI.US,D,20080421,000000,5.53007,5.6724,5.45426,5.62506,264206.1051961215,0
+SWBI.US,D,20080422,000000,5.55846,5.66297,5.46368,5.5396,313592.18326198065,0
+SWBI.US,D,20080423,000000,5.54922,5.71993,5.51131,5.606,471567.1464683874,0
+SWBI.US,D,20080424,000000,5.61553,5.97599,5.61553,5.97599,876803.7361710516,0
+SWBI.US,D,20080425,000000,6.06124,6.40284,5.97599,6.39331,1399572.5875207635,0
+SWBI.US,D,20080428,000000,6.41227,6.77263,6.29854,6.63051,1170335.557659919,0
+SWBI.US,D,20080429,000000,6.68749,7.29467,6.67796,7.24702,1897419.517703711,0
+SWBI.US,D,20080430,000000,7.24702,7.37039,6.68749,7.11434,1802662.3142410715,0
+SWBI.US,D,20080501,000000,6.92448,6.9341,6.64947,6.68749,1094374.4636439218,0
+SWBI.US,D,20080502,000000,6.75377,7.09528,6.70634,7.01946,1104427.7899147884,0
+SWBI.US,D,20080505,000000,7.05728,7.05728,6.68749,6.81064,519902.93842738355,0
+SWBI.US,D,20080506,000000,6.73482,6.96249,6.6589,6.89619,319226.284150713,0
+SWBI.US,D,20080507,000000,6.89619,6.89619,6.42189,6.42189,721095.9919456178,0
+SWBI.US,D,20080508,000000,6.63995,6.63995,6.21309,6.24147,756970.3089792907,0
+SWBI.US,D,20080509,000000,6.21309,6.40284,6.08049,6.12763,751870.0949558576,0
+SWBI.US,D,20080512,000000,6.14679,6.41227,6.06124,6.3173,560204.710313168,0
+SWBI.US,D,20080513,000000,6.33635,6.33635,6.07087,6.15632,526175.8519237072,0
+SWBI.US,D,20080514,000000,6.22261,6.4883,6.09935,6.26053,562329.970936886,0
+SWBI.US,D,20080515,000000,6.23214,6.26053,5.89063,5.99485,964633.7832735123,0
+SWBI.US,D,20080516,000000,6.02334,6.02334,5.69135,5.73888,778976.9404038739,0
+SWBI.US,D,20080519,000000,5.73888,5.93797,5.7103,5.85272,496065.2499310406,0
+SWBI.US,D,20080520,000000,5.4353,5.5396,5.14123,5.34984,2013652.5517768974,0
+SWBI.US,D,20080521,000000,5.34051,5.51131,5.21706,5.22668,735634.3793584967,0
+SWBI.US,D,20080522,000000,5.23601,5.33088,5.21706,5.22668,618137.0929588292,0
+SWBI.US,D,20080523,000000,5.21706,5.41634,5.1317,5.37833,652715.2684697926,0
+SWBI.US,D,20080527,000000,5.41634,5.49217,5.29308,5.40682,578195.3603849013,0
+SWBI.US,D,20080528,000000,5.45426,5.47331,5.21706,5.33088,477678.55661625916,0
+SWBI.US,D,20080529,000000,5.33088,5.45426,5.28355,5.42587,634765.7657479855,0
+SWBI.US,D,20080530,000000,5.44483,5.66297,5.41634,5.47331,1234078.974799008,0
+SWBI.US,D,20080602,000000,5.5396,5.62506,5.45426,5.51131,614182.8326308634,0
+SWBI.US,D,20080603,000000,5.52064,5.58714,5.40682,5.41634,542089.589507895,0
+SWBI.US,D,20080604,000000,5.40682,5.45426,5.21706,5.25507,554685.822004237,0
+SWBI.US,D,20080605,000000,5.23601,5.44483,5.23601,5.38786,552735.4376177025,0
+SWBI.US,D,20080606,000000,5.38786,5.38786,5.17904,5.17904,693871.8765503084,0
+SWBI.US,D,20080609,000000,5.17904,5.20773,4.6575,4.68579,980240.9731007407,0
+SWBI.US,D,20080610,000000,4.6575,4.79982,4.50575,4.79029,823092.0429441301,0
+SWBI.US,D,20080611,000000,4.85669,4.97044,4.7238,4.83764,786124.2350861563,0
+SWBI.US,D,20080612,000000,5.0273,5.1981,4.74267,4.92309,1100576.3979616635,0
+SWBI.US,D,20080613,000000,5.21706,5.34984,5.05598,5.1981,1878605.9206334848,0
+SWBI.US,D,20080616,000000,5.14123,5.32155,4.98948,5.27392,896424.8499836382,0
+SWBI.US,D,20080617,000000,5.27392,5.29308,5.08436,5.21706,683070.6971945345,0
+SWBI.US,D,20080618,000000,5.16971,5.20773,4.97044,4.98948,529052.0516835953,0
+SWBI.US,D,20080619,000000,4.98005,5.16971,4.88517,5.16971,421159.5854405802,0
+SWBI.US,D,20080620,000000,5.12227,5.1981,4.93261,5.04635,747845.8841330204,0
+SWBI.US,D,20080623,000000,5.05598,5.05598,4.77125,4.79029,619437.349216512,0
+SWBI.US,D,20080624,000000,4.74267,5.00844,4.74267,4.85669,506793.3927407105,0
+SWBI.US,D,20080625,000000,4.84716,4.98005,4.81868,4.84716,374959.3409427912,0
+SWBI.US,D,20080626,000000,4.82831,5.45426,4.81868,5.16971,1752895.623188337,0
+SWBI.US,D,20080627,000000,5.14123,5.21706,4.88517,4.94204,1334168.8748121753,0
+SWBI.US,D,20080630,000000,4.90413,5.00844,4.82831,4.94204,434721.7519764511,0
+SWBI.US,D,20080701,000000,4.83764,5.04635,4.74267,5.00844,575498.1515972005,0
+SWBI.US,D,20080702,000000,4.98005,5.00844,4.79029,4.79982,427690.698557711,0
+SWBI.US,D,20080703,000000,4.78078,4.82831,4.6575,4.7238,466663.41104086715,0
+SWBI.US,D,20080707,000000,4.71437,4.79029,4.36344,4.42984,720804.874444892,0
+SWBI.US,D,20080708,000000,4.39193,4.73352,4.37297,4.73352,530890.3095415812,0
+SWBI.US,D,20080709,000000,4.74267,4.74267,4.44888,4.44888,369441.4813176111,0
+SWBI.US,D,20080710,000000,4.45813,4.54368,4.34439,4.45813,544080.0925606047,0
+SWBI.US,D,20080711,000000,4.41088,4.50575,4.33496,4.47727,326633.83582127397,0
+SWBI.US,D,20080714,000000,4.49613,4.52471,4.13567,4.19264,456435.2085328168,0
+SWBI.US,D,20080715,000000,4.12634,4.22122,3.87019,4.05042,614724.94896615,0
+SWBI.US,D,20080716,000000,4.03136,4.60064,4.02194,4.60064,439707.7821038237,0
+SWBI.US,D,20080717,000000,4.60987,4.64788,4.39193,4.64788,379382.6810599192,0
+SWBI.US,D,20080718,000000,4.64788,4.6575,4.45813,4.53405,276656.26460021496,0
+SWBI.US,D,20080721,000000,4.51518,4.62912,4.39193,4.47727,340959.2856982959,0
+SWBI.US,D,20080722,000000,4.44888,4.66703,4.37297,4.64788,521100.32631024596,0
+SWBI.US,D,20080723,000000,4.64788,4.75239,4.57206,4.69551,620552.4423995222,0
+SWBI.US,D,20080724,000000,4.71437,4.74267,4.45813,4.57206,475809.43824583624,0
+SWBI.US,D,20080725,000000,4.63855,4.63855,4.43927,4.5531,449465.8761389608,0
+SWBI.US,D,20080728,000000,4.52471,4.5531,4.28742,4.3159,361751.04161630146,0
+SWBI.US,D,20080729,000000,4.36344,4.50575,4.26856,4.43927,532465.2243600255,0
+SWBI.US,D,20080730,000000,4.44888,4.45813,4.26856,4.3159,347177.6789559818,0
+SWBI.US,D,20080731,000000,4.29714,4.39193,4.23055,4.25914,374187.82813166303,0
+SWBI.US,D,20080801,000000,4.27808,4.41088,4.17378,4.29714,304648.80675539974,0
+SWBI.US,D,20080804,000000,4.28742,4.28742,4.05985,4.10738,513838.84773191327,0
+SWBI.US,D,20080805,000000,4.16426,4.52471,4.1453,4.50575,554772.2314390728,0
+SWBI.US,D,20080806,000000,4.4868,4.69551,4.20227,4.67646,428242.07304672553,0
+SWBI.US,D,20080807,000000,4.66703,4.74267,4.5531,4.60987,361221.26948598574,0
+SWBI.US,D,20080808,000000,4.64788,4.87555,4.59102,4.81868,512177.523478623,0
+SWBI.US,D,20080811,000000,4.79982,5.25507,4.79982,5.00844,829849.4664858498,0
+SWBI.US,D,20080812,000000,4.98005,5.16971,4.94204,5.04635,354371.2644069247,0
+SWBI.US,D,20080813,000000,5.0273,5.16028,4.98948,5.09379,353821.94728540187,0
+SWBI.US,D,20080814,000000,5.01806,5.35956,5.01806,5.17904,563324.7081213603,0
+SWBI.US,D,20080815,000000,5.28355,5.40682,5.09379,5.33088,414861.9835342847,0
+SWBI.US,D,20080818,000000,5.34984,5.35956,5.16971,5.1981,333233.87074953533,0
+SWBI.US,D,20080819,000000,5.1317,5.33088,5.10322,5.20773,477359.66465431877,0
+SWBI.US,D,20080820,000000,5.21706,5.47331,5.18877,5.34051,376387.15398524614,0
+SWBI.US,D,20080821,000000,5.31194,5.38786,5.15067,5.22668,182701.43446115067,0
+SWBI.US,D,20080822,000000,5.18877,5.26459,5.00844,5.1981,309727.4184201137,0
+SWBI.US,D,20080825,000000,5.16971,5.1981,5.0273,5.03692,153340.74292089322,0
+SWBI.US,D,20080826,000000,5.04635,5.16971,4.91356,5.05598,185754.56782571424,0
+SWBI.US,D,20080827,000000,5.0273,5.26459,5.0273,5.25507,233719.00495161393,0
+SWBI.US,D,20080828,000000,5.26459,5.44483,5.16971,5.40682,317629.7669735598,0
+SWBI.US,D,20080829,000000,5.35956,5.45426,5.21706,5.37833,202025.25867050575,0
+SWBI.US,D,20080902,000000,5.40682,5.52064,5.29308,5.52064,373107.71019608364,0
+SWBI.US,D,20080903,000000,5.5016,5.53007,5.21706,5.40682,334537.21305847104,0
+SWBI.US,D,20080904,000000,5.44483,5.44483,4.93261,5.11285,628165.7308197342,0
+SWBI.US,D,20080905,000000,4.6195,4.79029,4.44888,4.60987,945440.6019001618,0
+SWBI.US,D,20080908,000000,4.60987,4.6195,4.28742,4.35392,921034.0512910992,0
+SWBI.US,D,20080909,000000,4.36344,4.51518,4.26856,4.30647,577582.2648709924,0
+SWBI.US,D,20080910,000000,4.40136,4.42021,4.26856,4.32553,269274.43002334645,0
+SWBI.US,D,20080911,000000,4.29714,4.51518,4.27808,4.37297,381666.3589808565,0
+SWBI.US,D,20080912,000000,4.36344,4.57206,4.30647,4.54368,302159.39208483155,0
+SWBI.US,D,20080915,000000,4.3159,4.43927,4.17378,4.2116,540907.6318812461,0
+SWBI.US,D,20080916,000000,4.09785,4.36344,3.98392,4.35392,396727.3177378048,0
+SWBI.US,D,20080917,000000,4.29714,4.34439,4.0788,4.18311,409298.86182418483,0
+SWBI.US,D,20080918,000000,4.3159,4.60064,4.26856,4.60064,664613.0247011204,0
+SWBI.US,D,20080919,000000,4.82831,4.88517,4.50575,4.74267,1079456.4919279895,0
+SWBI.US,D,20080922,000000,4.52471,4.74267,4.33496,4.35392,320421.61466608365,0
+SWBI.US,D,20080923,000000,4.36344,4.53405,4.30647,4.33496,454476.5946762951,0
+SWBI.US,D,20080924,000000,4.05985,4.12634,3.93658,3.99345,380856.7848710449,0
+SWBI.US,D,20080925,000000,4.03136,4.11663,3.98392,4.05042,214678.0687729974,0
+SWBI.US,D,20080926,000000,3.93658,3.98392,3.20624,3.47162,997784.1457420308,0
+SWBI.US,D,20080929,000000,3.46228,3.74673,3.36731,3.41494,451088.11040982674,0
+SWBI.US,D,20080930,000000,3.4337,3.58555,3.31987,3.54765,472867.40272607026,0
+SWBI.US,D,20081001,000000,3.50021,3.52869,3.22518,3.26309,564219.662982267,0
+SWBI.US,D,20081002,000000,3.29159,3.3957,2.94045,2.96894,813871.9505092859,0
+SWBI.US,D,20081003,000000,3.04495,3.23471,2.72241,2.72241,845125.4201461669,0
+SWBI.US,D,20081006,000000,2.70365,2.76985,2.33337,2.58962,1189412.4977698387,0
+SWBI.US,D,20081007,000000,2.62763,2.95951,2.5517,2.67488,790765.656157896,0
+SWBI.US,D,20081008,000000,2.5517,2.78871,2.36194,2.42835,604222.0878973382,0
+SWBI.US,D,20081009,000000,2.47579,2.60857,1.72628,2.0015,764821.2233453215,0
+SWBI.US,D,20081010,000000,1.736,2.22916,1.736,2.09637,1138365.0954506285,0
+SWBI.US,D,20081013,000000,2.29556,2.35243,2.15314,2.35243,597193.0918460999,0
+SWBI.US,D,20081014,000000,2.53275,2.53275,2.20067,2.22916,414161.4499017789,0
+SWBI.US,D,20081015,000000,2.23859,2.2766,1.94462,1.94462,461423.2960276811,0
+SWBI.US,D,20081016,000000,1.99196,2.12475,1.89708,1.93499,719345.172206239,0
+SWBI.US,D,20081017,000000,1.90671,2.01102,1.89708,1.89708,638444.3388314388,0
+SWBI.US,D,20081020,000000,1.99196,2.02036,1.89708,1.92557,372192.18166020885,0
+SWBI.US,D,20081021,000000,2.06789,2.06789,1.93499,1.93499,486004.7228739477,0
+SWBI.US,D,20081022,000000,1.91614,1.94462,1.78335,1.79278,751490.5106527839,0
+SWBI.US,D,20081023,000000,1.84974,1.84974,1.67904,1.69789,485186.91929414886,0
+SWBI.US,D,20081024,000000,1.62208,1.68847,1.55567,1.64112,830809.2284228933,0
+SWBI.US,D,20081027,000000,1.67904,1.75496,1.51766,1.51766,441749.7193439485,0
+SWBI.US,D,20081028,000000,1.8686,1.88775,1.45147,1.49871,948090.4912354512,0
+SWBI.US,D,20081029,000000,1.79278,1.79278,1.51766,1.57463,1094451.6149249384,0
+SWBI.US,D,20081030,000000,1.65998,1.69789,1.5935,1.65998,592244.0943336498,0
+SWBI.US,D,20081031,000000,1.8307,2.18162,1.70742,2.18162,2598490.1231236565,0
+SWBI.US,D,20081103,000000,2.25745,2.46636,2.18162,2.46636,1118859.1942177622,0
+SWBI.US,D,20081104,000000,2.6464,2.80766,2.46636,2.70365,1609364.408489986,0
+SWBI.US,D,20081105,000000,2.63707,2.63707,2.23859,2.343,599403.733220913,0
+SWBI.US,D,20081106,000000,2.33337,2.44731,2.15314,2.20067,550970.2163058511,0
+SWBI.US,D,20081107,000000,2.21029,2.35243,2.19124,2.21029,463250.238364437,0
+SWBI.US,D,20081110,000000,2.46636,3.12078,2.46636,2.76032,1792598.7011327965,0
+SWBI.US,D,20081111,000000,2.87417,2.89321,2.32404,2.5517,973452.689046574,0
+SWBI.US,D,20081112,000000,2.58962,2.67488,2.28613,2.28613,789228.8026381352,0
+SWBI.US,D,20081113,000000,2.29556,2.48522,2.18162,2.47579,604148.022667463,0
+SWBI.US,D,20081114,000000,2.42835,2.56103,2.2766,2.40929,557640.2017289738,0
+SWBI.US,D,20081117,000000,2.3809,2.47579,2.32404,2.343,231784.05082131323,0
+SWBI.US,D,20081118,000000,2.40929,2.40929,2.04893,2.14381,569771.469171147,0
+SWBI.US,D,20081119,000000,2.05846,2.17228,1.81184,1.84021,564381.1663307289,0
+SWBI.US,D,20081120,000000,1.80221,1.95405,1.69789,1.69789,694762.7166762213,0
+SWBI.US,D,20081121,000000,1.74533,2.08674,1.58416,1.75496,1147554.3273730357,0
+SWBI.US,D,20081124,000000,1.80221,1.93499,1.78335,1.84021,706126.5860422499,0
+SWBI.US,D,20081125,000000,1.91614,1.99196,1.5935,1.76429,615700.1411594171,0
+SWBI.US,D,20081126,000000,1.77382,1.93499,1.65055,1.92557,495178.52454012126,0
+SWBI.US,D,20081128,000000,1.95405,1.95405,1.81184,1.95405,175318.5712005413,0
+SWBI.US,D,20081201,000000,2.02036,2.06789,1.91614,1.91614,592269.8114273524,0
+SWBI.US,D,20081202,000000,2.01102,2.05846,1.94462,2.05846,483965.8716850655,0
+SWBI.US,D,20081203,000000,2.05846,2.20067,2.04893,2.17228,701044.8883263035,0
+SWBI.US,D,20081204,000000,2.20067,2.50417,2.16277,2.39043,1132943.9320977633,0
+SWBI.US,D,20081205,000000,2.39043,2.44731,2.19124,2.41891,544511.1110510936,0
+SWBI.US,D,20081208,000000,2.44731,2.44731,2.04893,2.39986,909216.5323921319,0
+SWBI.US,D,20081209,000000,2.36194,2.46636,2.22916,2.2766,327917.6331390026,0
+SWBI.US,D,20081210,000000,2.2766,2.43788,2.2766,2.42835,500174.84150498296,0
+SWBI.US,D,20081211,000000,2.41891,2.59914,2.30499,2.31451,522071.4037685195,0
+SWBI.US,D,20081212,000000,2.20067,2.48522,2.18162,2.48522,414110.0157143839,0
+SWBI.US,D,20081215,000000,2.58962,2.60857,2.48522,2.53275,562324.8275181415,0
+SWBI.US,D,20081216,000000,2.18162,2.26717,2.0396,2.20067,1400173.338829833,0
+SWBI.US,D,20081217,000000,2.22916,2.2766,2.18162,2.25745,579693.1239222378,0
+SWBI.US,D,20081218,000000,2.32404,2.44731,2.21029,2.24812,694393.4192106369,0
+SWBI.US,D,20081219,000000,2.36194,2.37137,2.18162,2.29556,796319.5197142576,0
+SWBI.US,D,20081222,000000,2.37137,2.37137,2.16277,2.24812,348228.9937466058,0
+SWBI.US,D,20081223,000000,2.24812,2.30499,2.14381,2.16277,291729.567562144,0
+SWBI.US,D,20081224,000000,2.21954,2.22916,2.1058,2.11523,205326.30481838738,0
+SWBI.US,D,20081226,000000,2.1058,2.14381,2.0396,2.12475,344585.3959105932,0
+SWBI.US,D,20081229,000000,2.12475,2.13438,2.04893,2.05846,266636.884893038,0
+SWBI.US,D,20081230,000000,2.04893,2.09637,1.98263,2.09637,569481.3803541518,0
+SWBI.US,D,20081231,000000,2.09637,2.17228,2.04893,2.15314,596712.6965356976,0
+SWBI.US,D,20090102,000000,2.15314,2.23859,2.1058,2.22916,280803.9174728407,0
+SWBI.US,D,20090105,000000,2.2766,2.46636,2.22916,2.46636,633486.0831652606,0
+SWBI.US,D,20090106,000000,2.52313,2.74136,2.50417,2.71279,885921.9889148263,0
+SWBI.US,D,20090107,000000,2.71279,2.75089,2.46636,2.67488,796021.2014272955,0
+SWBI.US,D,20090108,000000,2.65592,2.75089,2.52313,2.75089,453245.26022974285,0
+SWBI.US,D,20090109,000000,2.74136,2.76985,2.62763,2.6464,252109.81300138906,0
+SWBI.US,D,20090112,000000,2.63707,2.65592,2.48522,2.48522,393013.7694069106,0
+SWBI.US,D,20090113,000000,2.49475,2.52313,2.31451,2.36194,475344.4731916676,0
+SWBI.US,D,20090114,000000,2.37137,2.54208,2.30499,2.343,440422.717308802,0
+SWBI.US,D,20090115,000000,2.29556,2.39043,2.14381,2.31451,572677.5007597213,0
+SWBI.US,D,20090116,000000,2.35243,2.46636,2.22916,2.42835,540955.9800174086,0
+SWBI.US,D,20090120,000000,2.43788,2.60857,2.23859,2.32404,711585.8106937886,0
+SWBI.US,D,20090121,000000,2.37137,2.46636,2.15314,2.343,451846.2503322231,0
+SWBI.US,D,20090122,000000,2.29556,2.29556,2.14381,2.21029,449144.92680953874,0
+SWBI.US,D,20090123,000000,2.18162,2.2766,2.14381,2.19124,221460.1807246787,0
+SWBI.US,D,20090126,000000,2.19124,2.37137,2.19124,2.25745,272005.58537473704,0
+SWBI.US,D,20090127,000000,2.25745,2.35243,2.22916,2.2766,291403.4748139673,0
+SWBI.US,D,20090128,000000,2.2766,2.29556,1.93499,2.19124,798895.3438196818,0
+SWBI.US,D,20090129,000000,2.19124,2.33337,2.18162,2.30499,392333.809449373,0
+SWBI.US,D,20090130,000000,2.2766,2.343,2.19124,2.23859,309861.1473073813,0
+SWBI.US,D,20090202,000000,2.20067,2.30499,2.18162,2.21954,184390.5331756352,0
+SWBI.US,D,20090203,000000,2.24812,2.32404,2.18162,2.32404,273409.7386909913,0
+SWBI.US,D,20090204,000000,2.37137,2.49475,2.2766,2.30499,592339.761922234,0
+SWBI.US,D,20090205,000000,2.32404,2.41891,2.22916,2.41891,756707.9946235,0
+SWBI.US,D,20090206,000000,2.40929,2.65592,2.37137,2.52313,727130.2508123819,0
+SWBI.US,D,20090209,000000,2.57076,2.63707,2.47579,2.54208,462155.718856385,0
+SWBI.US,D,20090210,000000,2.51379,2.60857,2.45673,2.47579,452840.98751670745,0
+SWBI.US,D,20090211,000000,2.49475,2.56103,2.42835,2.43788,200909.13680375487,0
+SWBI.US,D,20090212,000000,2.45673,2.59914,2.42835,2.5517,283699.6622239259,0
+SWBI.US,D,20090213,000000,2.58009,2.67488,2.51379,2.63707,395679.08899842337,0
+SWBI.US,D,20090217,000000,2.62763,2.65592,2.32404,2.37137,606380.2664009952,0
+SWBI.US,D,20090218,000000,2.37137,2.49475,2.32404,2.41891,248104.11848601815,0
+SWBI.US,D,20090219,000000,2.39043,2.51379,2.37137,2.39043,349730.8720189359,0
+SWBI.US,D,20090220,000000,2.39043,2.71279,2.39043,2.68441,1294067.6962572974,0
+SWBI.US,D,20090223,000000,2.75089,2.9217,2.71279,2.89321,2118197.6811032896,0
+SWBI.US,D,20090224,000000,2.93112,3.69939,2.9217,3.34856,3179855.886820414,0
+SWBI.US,D,20090225,000000,3.20624,3.76598,3.13031,3.62336,2304382.2387358733,0
+SWBI.US,D,20090226,000000,3.66137,3.92687,3.3295,3.47162,2224224.115027185,0
+SWBI.US,D,20090227,000000,3.36731,3.79426,3.35789,3.63309,1369565.8825866885,0
+SWBI.US,D,20090302,000000,3.6045,3.6045,3.08287,3.11126,1398303.1917755075,0
+SWBI.US,D,20090303,000000,3.19681,3.50021,3.17765,3.22518,1171598.7813027098,0
+SWBI.US,D,20090304,000000,3.37694,3.57612,3.33893,3.50963,1246113.545968877,0
+SWBI.US,D,20090305,000000,3.44333,3.7374,3.31987,3.59508,1511448.1172367604,0
+SWBI.US,D,20090306,000000,3.77521,4.22122,3.69939,4.20227,3456898.93651001,0
+SWBI.US,D,20090309,000000,4.3159,4.5531,4.09785,4.13567,2679706.762409164,0
+SWBI.US,D,20090310,000000,4.23055,4.5531,3.64252,4.00288,3126159.6238497267,0
+SWBI.US,D,20090311,000000,3.98392,4.24951,3.77521,3.77521,1370807.50387075,0
+SWBI.US,D,20090312,000000,3.77521,4.44888,3.71845,4.35392,3564247.2290502167,0
+SWBI.US,D,20090313,000000,4.7238,4.86622,4.26856,4.84716,5385872.299505097,0
+SWBI.US,D,20090316,000000,4.95157,5.4353,4.83764,4.96101,3648641.472433808,0
+SWBI.US,D,20090317,000000,4.96101,5.47331,4.96101,5.41634,3282309.70208694,0
+SWBI.US,D,20090318,000000,5.41634,5.45426,5.10322,5.29308,1990075.1202687724,0
+SWBI.US,D,20090319,000000,5.3688,5.44483,5.07483,5.37833,1466740.4928575533,0
+SWBI.US,D,20090320,000000,5.40682,5.45426,5.1981,5.31194,1157063.4799410333,0
+SWBI.US,D,20090323,000000,5.33088,5.83376,5.33088,5.83376,2039430.3378223465,0
+SWBI.US,D,20090324,000000,5.83376,5.90959,5.64411,5.74831,1717494.5006787796,0
+SWBI.US,D,20090325,000000,5.78624,6.33635,5.78624,6.23214,2550650.156731347,0
+SWBI.US,D,20090326,000000,6.45019,6.53573,6.23214,6.45019,1883554.918145844,0
+SWBI.US,D,20090327,000000,6.45019,6.45019,5.46368,5.72936,2494528.2574824463,0
+SWBI.US,D,20090330,000000,5.58714,5.69135,5.1317,5.66297,2037345.1958647429,0
+SWBI.US,D,20090331,000000,5.76737,5.95693,5.63439,5.7103,1415837.1062630697,0
+SWBI.US,D,20090401,000000,5.57761,5.66297,4.84716,5.24554,3161061.834741395,0
+SWBI.US,D,20090402,000000,5.3688,5.69135,5.35956,5.51131,1877127.7020873148,0
+SWBI.US,D,20090403,000000,5.31194,5.64411,5.21706,5.62506,909909.8652383912,0
+SWBI.US,D,20090406,000000,5.64411,5.64411,5.17904,5.38786,1028763.9855019419,0
+SWBI.US,D,20090407,000000,5.3688,5.41634,5.23601,5.25507,722485.7436893994,0
+SWBI.US,D,20090408,000000,5.31194,5.57761,5.26459,5.57761,1061814.5656467816,0
+SWBI.US,D,20090409,000000,5.64411,6.1183,5.59648,5.99485,1950242.4281722414,0
+SWBI.US,D,20090413,000000,6.05191,6.07087,5.78624,5.99485,1085335.4195488074,0
+SWBI.US,D,20090414,000000,5.97599,5.99485,5.71993,5.72936,872670.4848708984,0
+SWBI.US,D,20090415,000000,5.76737,6.1183,5.69135,5.9476,1001469.9196117205,0
+SWBI.US,D,20090416,000000,6.04248,6.21309,5.98541,6.15632,1045448.2072133957,0
+SWBI.US,D,20090417,000000,6.22261,6.44086,6.16555,6.27015,1388632.5358589976,0
+SWBI.US,D,20090420,000000,6.21309,6.21309,5.93797,5.99485,909187.7292471764,0
+SWBI.US,D,20090421,000000,6.01391,6.30806,5.88111,6.22261,910857.282970454,0
+SWBI.US,D,20090422,000000,6.30806,6.7634,6.02334,6.35541,2019338.0868530655,0
+SWBI.US,D,20090423,000000,6.52611,6.61165,6.04248,6.14679,921260.3617156879,0
+SWBI.US,D,20090424,000000,6.26053,6.37435,6.19422,6.27938,809412.6064609663,0
+SWBI.US,D,20090427,000000,6.40284,6.40284,6.17526,6.19422,847057.288225225,0
+SWBI.US,D,20090428,000000,6.1846,6.35541,6.1183,6.24147,588394.7597479962,0
+SWBI.US,D,20090429,000000,6.52611,6.99107,6.46914,6.82017,2083403.482005267,0
+SWBI.US,D,20090430,000000,7.01946,7.11434,6.78226,6.80131,1264383.9980201463,0
+SWBI.US,D,20090501,000000,6.83913,6.89619,6.56411,6.64947,1093224.3952134305,0
+SWBI.US,D,20090504,000000,6.80131,6.98144,6.69681,6.82979,1386749.0159161324,0
+SWBI.US,D,20090505,000000,6.92448,7.13319,6.83913,6.89619,1800221.2477065949,0
+SWBI.US,D,20090506,000000,7.0669,7.08575,6.73482,6.89619,861252.095266222,0
+SWBI.US,D,20090507,000000,6.41227,6.43123,5.90959,5.98541,3826344.5325625846,0
+SWBI.US,D,20090508,000000,6.04248,6.24147,5.92855,6.00456,1732004.0849467842,0
+SWBI.US,D,20090511,000000,6.05191,6.05191,5.24554,5.49217,2838689.8356888075,0
+SWBI.US,D,20090512,000000,5.63439,5.78624,5.31194,5.47331,1549779.959744783,0
+SWBI.US,D,20090513,000000,5.25507,5.47331,4.50575,4.56263,3792330.0757456264,0
+SWBI.US,D,20090514,000000,4.77125,5.21706,4.74267,4.98005,2296360.5628675413,0
+SWBI.US,D,20090515,000000,5.01806,5.45426,4.98005,5.22668,2448766.2322613625,0
+SWBI.US,D,20090518,000000,5.56808,5.59648,5.0273,5.33088,1285611.9158473653,0
+SWBI.US,D,20090519,000000,5.39729,5.54922,5.18877,5.48274,1293474.1457346058,0
+SWBI.US,D,20090520,000000,5.58714,5.59648,5.17904,5.21706,1435119.7831225693,0
+SWBI.US,D,20090521,000000,5.16971,5.16971,4.94204,5.03692,790626.783851894,0
+SWBI.US,D,20090522,000000,5.05598,5.28355,4.92309,4.99891,674471.9297435863,0
+SWBI.US,D,20090526,000000,5.00844,5.1981,4.88517,5.18877,1144990.847472663,0
+SWBI.US,D,20090527,000000,5.21706,5.44483,5.15067,5.21706,815034.3631447176,0
+SWBI.US,D,20090528,000000,5.27392,5.29308,4.88517,5.00844,1107401.7146307123,0
+SWBI.US,D,20090529,000000,5.00844,5.12227,4.98005,5.00844,1050796.3340201874,0
+SWBI.US,D,20090601,000000,5.16971,5.26459,5.04635,5.17904,1183759.8805736196,0
+SWBI.US,D,20090602,000000,5.16971,5.40682,5.03692,5.17904,1548981.7011562216,0
+SWBI.US,D,20090603,000000,5.03692,5.21706,4.95157,5.00844,1187069.1561913977,0
+SWBI.US,D,20090604,000000,5.05598,5.05598,4.75239,4.75239,1408116.8347331344,0
+SWBI.US,D,20090605,000000,4.74267,4.90413,4.49613,4.53405,2093467.095113542,0
+SWBI.US,D,20090608,000000,4.53405,4.73352,4.3823,4.6575,1431374.345595467,0
+SWBI.US,D,20090609,000000,4.74267,4.87555,4.6575,4.68579,1017410.4029733923,0
+SWBI.US,D,20090610,000000,4.79029,4.83764,4.60064,4.71437,1292326.1346716366,0
+SWBI.US,D,20090611,000000,4.6575,4.83764,4.6575,4.74267,902062.036923603,0
+SWBI.US,D,20090612,000000,4.79029,4.79029,4.60064,4.69551,672102.8710715539,0
+SWBI.US,D,20090615,000000,4.69551,4.69551,4.35392,4.49613,1139308.398447728,0
+SWBI.US,D,20090616,000000,4.64788,4.97044,4.47727,4.70494,1521185.6375968787,0
+SWBI.US,D,20090617,000000,4.73352,4.81868,4.52471,4.59102,1105715.70196744,0
+SWBI.US,D,20090618,000000,4.66703,4.71437,4.5531,4.67646,1144671.9555106824,0
+SWBI.US,D,20090619,000000,5.5016,5.81482,5.26459,5.71993,9200922.913196463,0
+SWBI.US,D,20090622,000000,5.66297,5.66297,5.34984,5.45426,4683532.298339794,0
+SWBI.US,D,20090623,000000,5.12227,5.26459,4.79029,5.14123,4575278.764101091,0
+SWBI.US,D,20090624,000000,5.20773,5.21706,4.88517,4.88517,1857658.833469442,0
+SWBI.US,D,20090625,000000,5.01806,5.01806,4.79982,4.83764,1761906.8928223583,0
+SWBI.US,D,20090626,000000,4.85669,5.55846,4.79982,5.54922,4918380.79804692,0
+SWBI.US,D,20090629,000000,5.21706,5.31194,4.98005,5.24554,2977398.5809757398,0
+SWBI.US,D,20090630,000000,5.20773,5.48274,5.05598,5.38786,2374032.3579568737,0
+SWBI.US,D,20090701,000000,5.45426,5.58714,5.38786,5.5016,1847361.7091502913,0
+SWBI.US,D,20090702,000000,5.38786,5.39729,5.15067,5.29308,996504.463159306,0
+SWBI.US,D,20090706,000000,5.25507,5.25507,4.84716,5.1317,1173295.0808034914,0
+SWBI.US,D,20090707,000000,5.08436,5.25507,5.08436,5.15067,1335595.6591708998,0
+SWBI.US,D,20090708,000000,5.1981,5.23601,4.83764,4.97044,1209963.5416907826,0
+SWBI.US,D,20090709,000000,4.99891,5.04635,4.90413,4.97044,1112193.323529704,0
+SWBI.US,D,20090710,000000,4.97044,5.42587,4.97044,5.30251,1925135.3439307034,0
+SWBI.US,D,20090713,000000,5.39729,5.48274,5.1981,5.26459,1386443.4968428933,0
+SWBI.US,D,20090714,000000,5.25507,5.45426,5.24554,5.45426,1452481.9074241095,0
+SWBI.US,D,20090715,000000,5.58714,5.6724,5.5016,5.64411,2303296.9773814688,0
+SWBI.US,D,20090716,000000,5.64411,6.21309,5.606,6.07087,3773830.2272185255,0
+SWBI.US,D,20090717,000000,6.16555,6.42189,6.08049,6.27938,2572578.6081910916,0
+SWBI.US,D,20090720,000000,6.3173,6.5925,6.30806,6.50725,1992807.3043039343,0
+SWBI.US,D,20090721,000000,6.61165,6.62079,6.12763,6.39331,1468994.338949845,0
+SWBI.US,D,20090722,000000,6.3173,6.50725,6.15632,6.26053,1355177.6830011732,0
+SWBI.US,D,20090723,000000,6.21309,6.41227,6.17526,6.20365,1508681.986637939,0
+SWBI.US,D,20090724,000000,6.16555,6.20365,5.98541,6.17526,1048313.0914521653,0
+SWBI.US,D,20090727,000000,6.19422,6.21309,6.04248,6.08049,812142.733128616,0
+SWBI.US,D,20090728,000000,6.05191,6.05191,5.53007,5.97599,1188619.3825999305,0
+SWBI.US,D,20090729,000000,5.90959,6.30806,5.80509,6.08049,1001067.704266187,0
+SWBI.US,D,20090730,000000,6.16555,6.34588,5.8431,5.88111,1971483.7188881012,0
+SWBI.US,D,20090731,000000,5.80509,5.86215,5.56808,5.74831,1528316.4733392675,0
+SWBI.US,D,20090803,000000,5.90959,5.90959,5.56808,5.85272,1580252.6584167976,0
+SWBI.US,D,20090804,000000,5.74831,5.88111,5.69135,5.71993,864433.8140993188,0
+SWBI.US,D,20090805,000000,5.71993,5.79585,5.61553,5.79585,961919.0868620961,0
+SWBI.US,D,20090806,000000,5.85272,5.86215,5.61553,5.62506,810204.6929470523,0
+SWBI.US,D,20090807,000000,5.71993,5.80509,5.64411,5.74831,729406.7279470828,0
+SWBI.US,D,20090810,000000,5.73888,5.74831,5.606,5.63439,894294.4459411755,0
+SWBI.US,D,20090811,000000,5.59648,5.66297,5.49217,5.51131,950933.7731154005,0
+SWBI.US,D,20090812,000000,5.48274,5.61553,5.40682,5.51131,1203103.2497741615,0
+SWBI.US,D,20090813,000000,5.53007,5.65344,5.3688,5.606,1392029.2495955038,0
+SWBI.US,D,20090814,000000,5.61553,5.64411,5.41634,5.47331,1196383.8875311355,0
+SWBI.US,D,20090817,000000,5.39729,5.40682,5.05598,5.30251,1419781.0797536778,0
+SWBI.US,D,20090818,000000,5.31194,5.49217,5.31194,5.39729,555038.660529857,0
+SWBI.US,D,20090819,000000,5.38786,5.39729,5.23601,5.38786,668061.1726249914,0
+SWBI.US,D,20090820,000000,5.40682,5.62506,5.40682,5.606,999999.9305355783,0
+SWBI.US,D,20090821,000000,5.64411,5.69135,5.46368,5.58714,930482.511518034,0
+SWBI.US,D,20090824,000000,5.31194,5.45426,5.1317,5.17904,1931249.8401297166,0
+SWBI.US,D,20090825,000000,5.18877,5.21706,5.06531,5.16971,1263882.000351025,0
+SWBI.US,D,20090826,000000,5.15067,5.16971,4.88517,4.98948,1571768.0748619607,0
+SWBI.US,D,20090827,000000,4.94204,5.14123,4.75239,5.11285,1585659.4201972105,0
+SWBI.US,D,20090828,000000,5.15067,5.21706,5.06531,5.18877,1286384.4573422545,0
+SWBI.US,D,20090831,000000,5.16971,5.1981,5.04635,5.10322,1507405.3901065076,0
+SWBI.US,D,20090901,000000,5.07483,5.1317,4.75239,4.81868,1715720.021213271,0
+SWBI.US,D,20090902,000000,4.79982,4.99891,4.79029,4.83764,1456479.3724695842,0
+SWBI.US,D,20090903,000000,4.87555,4.98948,4.81868,4.92309,1043741.6208753071,0
+SWBI.US,D,20090904,000000,4.94204,5.00844,4.83764,5.00844,647917.4874683355,0
+SWBI.US,D,20090908,000000,5.0273,5.1981,4.98948,5.05598,1218379.2034344892,0
+SWBI.US,D,20090909,000000,5.16028,5.41634,5.11285,5.32155,3624665.9403151628,0
+SWBI.US,D,20090910,000000,5.98541,6.02334,5.62506,5.68192,6440762.794842982,0
+SWBI.US,D,20090911,000000,5.7768,5.80509,5.4353,5.55846,3037784.374360737,0
+SWBI.US,D,20090914,000000,5.49217,5.55846,5.33088,5.49217,1588131.347244114,0
+SWBI.US,D,20090915,000000,5.52064,5.52064,5.35956,5.42587,1320449.3196629474,0
+SWBI.US,D,20090916,000000,5.45426,5.57761,5.4353,5.49217,1215940.194267636,0
+SWBI.US,D,20090917,000000,5.45426,5.49217,5.26459,5.35956,1546090.0711400693,0
+SWBI.US,D,20090918,000000,5.35956,5.40682,5.25507,5.26459,1114629.2466453246,0
+SWBI.US,D,20090921,000000,5.22668,5.30251,5.12227,5.1317,1252311.3655516754,0
+SWBI.US,D,20090922,000000,5.15067,5.16971,4.98948,5.00844,1274198.6696614837,0
+SWBI.US,D,20090923,000000,5.00844,5.07483,4.90413,4.90413,1258955.6338810043,0
+SWBI.US,D,20090924,000000,4.94204,5.01806,4.81868,4.93261,1911892.069356722,0
+SWBI.US,D,20090925,000000,4.90413,4.98005,4.83764,4.87555,1128619.3456205227,0
+SWBI.US,D,20090928,000000,4.88517,4.94204,4.83764,4.91356,1147168.5709674463,0
+SWBI.US,D,20090929,000000,4.79982,4.97044,4.79029,4.88517,553287.840790468,0
+SWBI.US,D,20090930,000000,4.91356,5.01806,4.84716,4.96101,1300610.1248956479,0
+SWBI.US,D,20091001,000000,4.97044,5.01806,4.7238,4.81868,1751830.9355089508,0
+SWBI.US,D,20091002,000000,4.71437,4.71437,4.10738,4.59102,2892720.4208777403,0
+SWBI.US,D,20091005,000000,4.66703,4.69551,4.47727,4.53405,1444127.9667053581,0
+SWBI.US,D,20091006,000000,4.51518,4.63855,4.49613,4.57206,995870.793970429,0
+SWBI.US,D,20091007,000000,4.57206,4.69551,4.52471,4.63855,897622.2378665006,0
+SWBI.US,D,20091008,000000,4.69551,4.73352,4.57206,4.59102,1041144.1944111739,0
+SWBI.US,D,20091009,000000,4.60987,4.66703,4.59102,4.63855,719863.6288153146,0
+SWBI.US,D,20091012,000000,4.69551,4.70494,4.51518,4.60064,1369402.3218707552,0
+SWBI.US,D,20091013,000000,4.57206,4.60064,4.51518,4.53405,677627.9314829704,0
+SWBI.US,D,20091014,000000,4.56263,4.6195,4.50575,4.59102,1106131.2902017457,0
+SWBI.US,D,20091015,000000,4.60987,4.90413,4.60987,4.84716,2306778.043185268,0
+SWBI.US,D,20091016,000000,4.60064,4.87555,4.5531,4.79029,1299313.9833730094,0
+SWBI.US,D,20091019,000000,4.86622,4.88517,4.70494,4.75239,1155574.9745575562,0
+SWBI.US,D,20091020,000000,4.75239,4.77125,4.64788,4.75239,942533.5416278468,0
+SWBI.US,D,20091021,000000,4.71437,4.82831,4.64788,4.68579,1002629.2461958994,0
+SWBI.US,D,20091022,000000,4.7238,4.77125,4.57206,4.67646,784333.2966806022,0
+SWBI.US,D,20091023,000000,4.69551,4.73352,4.50575,4.56263,1015913.6681197258,0
+SWBI.US,D,20091026,000000,4.56263,4.64788,4.39193,4.42021,1550799.38533929,0
+SWBI.US,D,20091027,000000,4.41088,4.52471,4.37297,4.39193,1313082.915342262,0
+SWBI.US,D,20091028,000000,4.39193,4.45813,4.03136,4.0788,2933277.306332947,0
+SWBI.US,D,20091029,000000,4.10738,4.22122,4.0788,4.16426,1293784.8082265994,0
+SWBI.US,D,20091030,000000,4.3159,4.3159,4.03136,4.05042,1400565.2673378875,0
+SWBI.US,D,20091102,000000,4.05985,4.10738,3.89848,3.92687,2622014.0630768137,0
+SWBI.US,D,20091103,000000,3.87971,4.03136,3.8418,3.98392,986871.8685414492,0
+SWBI.US,D,20091104,000000,4.01251,4.09785,3.88905,3.88905,697836.4237157531,0
+SWBI.US,D,20091105,000000,3.93658,4.06947,3.88905,4.05042,894769.6978328333,0
+SWBI.US,D,20091106,000000,4.05042,4.08833,3.99345,4.05042,605273.4026879724,0
+SWBI.US,D,20091109,000000,4.1453,4.3823,4.0788,4.32553,2425028.326088638,0
+SWBI.US,D,20091110,000000,4.40136,4.50575,4.25914,4.3823,1627117.4326158704,0
+SWBI.US,D,20091111,000000,4.4868,4.60064,4.36344,4.60064,1845143.8669891814,0
+SWBI.US,D,20091112,000000,4.60064,4.60987,4.42021,4.42021,849210.3233101576,0
+SWBI.US,D,20091113,000000,4.60064,4.60987,4.50575,4.57206,1179275.8481152875,0
+SWBI.US,D,20091116,000000,4.62912,4.64788,4.5531,4.59102,964222.3097742406,0
+SWBI.US,D,20091117,000000,4.56263,4.60987,4.51518,4.52471,662803.5699881001,0
+SWBI.US,D,20091118,000000,4.57206,4.60987,4.49613,4.59102,996775.0069850637,0
+SWBI.US,D,20091119,000000,4.53405,4.5531,4.42021,4.46774,1032433.3004316367,0
+SWBI.US,D,20091120,000000,4.42984,4.47727,4.3823,4.45813,925211.535992411,0
+SWBI.US,D,20091123,000000,4.4868,4.53405,4.36344,4.40136,927678.3196205192,0
+SWBI.US,D,20091124,000000,4.42984,4.43927,4.27808,4.36344,1148928.6488606038,0
+SWBI.US,D,20091125,000000,4.35392,4.49613,4.32553,4.47727,1085828.1590640286,0
+SWBI.US,D,20091127,000000,4.33496,4.49613,4.3159,4.45813,439077.1989661994,0
+SWBI.US,D,20091130,000000,4.45813,4.69551,4.45813,4.68579,2251034.6995556806,0
+SWBI.US,D,20091201,000000,4.87555,5.16028,4.79029,5.12227,5270807.8501697965,0
+SWBI.US,D,20091202,000000,5.18877,5.44483,5.16971,5.38786,4157579.670789423,0
+SWBI.US,D,20091203,000000,5.48274,5.5016,4.94204,4.99891,5341774.684588555,0
+SWBI.US,D,20091204,000000,4.32553,4.36344,4.0788,4.22122,9192942.384678168,0
+SWBI.US,D,20091207,000000,4.23055,4.26856,3.95564,3.9745,4513584.484988524,0
+SWBI.US,D,20091208,000000,3.96487,3.9745,3.77521,3.86066,4398665.080061763,0
+SWBI.US,D,20091209,000000,3.94611,3.95564,3.79426,3.83227,2976046.890530611,0
+SWBI.US,D,20091210,000000,3.80379,3.86066,3.71845,3.7374,2523628.692034415,0
+SWBI.US,D,20091211,000000,3.80379,3.80379,3.70892,3.71845,1927582.5825675437,0
+SWBI.US,D,20091214,000000,3.79426,3.79426,3.63309,3.72788,2178099.993126763,0
+SWBI.US,D,20091215,000000,3.72788,3.76598,3.65204,3.70892,1143300.7200743468,0
+SWBI.US,D,20091216,000000,3.69939,3.87019,3.69939,3.81322,2095071.8417607532,0
+SWBI.US,D,20091217,000000,3.80379,3.81322,3.68043,3.72788,1263735.9272587767,0
+SWBI.US,D,20091218,000000,3.75626,3.78483,3.69939,3.76598,1487639.2318852816,0
+SWBI.US,D,20091221,000000,3.81322,3.82265,3.72788,3.77521,1196578.308759496,0
+SWBI.US,D,20091222,000000,3.79426,3.79426,3.71845,3.7374,1371631.4795530848,0
+SWBI.US,D,20091223,000000,3.75626,3.77521,3.70892,3.7374,946939.3941212493,0
+SWBI.US,D,20091224,000000,3.72788,3.74673,3.69939,3.69939,390748.60779344966,0
+SWBI.US,D,20091228,000000,3.75626,3.75626,3.68996,3.70892,905618.1966410289,0
+SWBI.US,D,20091229,000000,3.72788,3.7374,3.69939,3.72788,758423.8391154482,0
+SWBI.US,D,20091230,000000,3.70892,3.88905,3.70892,3.88905,2171389.889037435,0
+SWBI.US,D,20091231,000000,3.88905,4.02194,3.87971,3.87971,2318014.3557665753,0
+SWBI.US,D,20100104,000000,3.88905,3.98392,3.78483,3.92687,1984647.7848135435,0
+SWBI.US,D,20100105,000000,3.93658,3.9745,3.83227,3.96487,1655048.253746242,0
+SWBI.US,D,20100106,000000,3.9745,4.26856,3.91781,4.22122,4206305.3338890225,0
+SWBI.US,D,20100107,000000,4.26856,4.33496,4.17378,4.26856,1944900.4734680161,0
+SWBI.US,D,20100108,000000,4.26856,4.26856,4.12634,4.23055,1475851.544815132,0
+SWBI.US,D,20100111,000000,4.22122,4.24951,4.1453,4.19264,1054178.64618414,0
+SWBI.US,D,20100112,000000,4.15463,4.19264,4.03136,4.0788,1663840.4137418398,0
+SWBI.US,D,20100113,000000,4.06947,4.11663,3.99345,4.08833,1615417.183664247,0
+SWBI.US,D,20100114,000000,4.05985,4.11663,4.03136,4.0788,1023251.2692955063,0
+SWBI.US,D,20100115,000000,4.06947,4.06947,3.94611,3.98392,1658927.420160561,0
+SWBI.US,D,20100119,000000,4.01251,4.05985,3.92687,4.05042,2054802.9877548974,0
+SWBI.US,D,20100120,000000,4.05042,4.05042,3.91781,3.95564,1001058.4461124488,0
+SWBI.US,D,20100121,000000,3.9745,3.9745,3.80379,3.86066,1270330.8187683844,0
+SWBI.US,D,20100122,000000,3.8418,3.88905,3.74673,3.80379,1319420.635914743,0
+SWBI.US,D,20100125,000000,3.83227,3.8418,3.77521,3.80379,777214.8051432652,0
+SWBI.US,D,20100126,000000,3.79426,3.8418,3.70892,3.74673,806842.9544580375,0
+SWBI.US,D,20100127,000000,3.72788,3.83227,3.68996,3.78483,961079.6809235883,0
+SWBI.US,D,20100128,000000,3.80379,3.8418,3.74673,3.81322,658757.7568065439,0
+SWBI.US,D,20100129,000000,3.8418,3.89848,3.74673,3.75626,1088555.199680537,0
+SWBI.US,D,20100201,000000,3.78483,3.83227,3.75626,3.77521,845201.542743534,0
+SWBI.US,D,20100202,000000,3.8418,4.03136,3.83227,3.92687,1648305.2317769646,0
+SWBI.US,D,20100203,000000,3.92687,4.03136,3.91781,4.02194,955674.9765106976,0
+SWBI.US,D,20100204,000000,3.98392,4.00288,3.79426,3.81322,1057361.3937009773,0
+SWBI.US,D,20100205,000000,3.80379,3.88905,3.72788,3.79426,1004472.6474726299,0
+SWBI.US,D,20100208,000000,3.81322,3.92687,3.81322,3.90811,1191902.9411241373,0
+SWBI.US,D,20100209,000000,3.93658,3.9745,3.8418,3.87019,793101.7969499894,0
+SWBI.US,D,20100210,000000,3.8418,3.91781,3.8418,3.87971,437979.59340690466,0
+SWBI.US,D,20100211,000000,3.87971,3.96487,3.81322,3.96487,474852.76236003527,0
+SWBI.US,D,20100212,000000,3.91781,4.00288,3.88905,4.00288,826885.8286073748,0
+SWBI.US,D,20100216,000000,4.03136,4.13567,4.00288,4.12634,1301277.740648225,0
+SWBI.US,D,20100217,000000,4.17378,4.18311,4.0788,4.12634,729719.4478065176,0
+SWBI.US,D,20100218,000000,4.13567,4.13567,3.99345,4.0788,528856.6017714436,0
+SWBI.US,D,20100219,000000,4.0788,4.09785,3.98392,4.0788,437551.6609676685,0
+SWBI.US,D,20100222,000000,4.0788,4.13567,4.03136,4.05985,714388.9739075525,0
+SWBI.US,D,20100223,000000,4.04089,4.0788,3.89848,3.99345,810941.2305107499,0
+SWBI.US,D,20100224,000000,3.98392,4.04089,3.93658,3.98392,499608.0367597346,0
+SWBI.US,D,20100225,000000,3.92687,4.04089,3.92687,4.00288,639320.7773848792,0
+SWBI.US,D,20100226,000000,4.02194,4.0788,3.98392,4.05042,507400.31615212397,0
+SWBI.US,D,20100301,000000,4.03136,4.10738,3.94611,4.03136,1290068.1738444017,0
+SWBI.US,D,20100302,000000,4.02194,4.03136,3.9745,4.03136,564150.7411711464,0
+SWBI.US,D,20100303,000000,4.04089,4.22122,4.04089,4.20227,1570623.1498501229,0
+SWBI.US,D,20100304,000000,4.25914,4.60064,4.22122,4.54368,2567880.609513192,0
+SWBI.US,D,20100305,000000,4.5531,4.60064,4.3823,4.49613,1853762.1794314377,0
+SWBI.US,D,20100308,000000,4.53405,4.62912,4.44888,4.62912,2215206.673290699,0
+SWBI.US,D,20100309,000000,4.6195,4.63855,4.42984,4.45813,1488880.8531694447,0
+SWBI.US,D,20100310,000000,4.45813,4.50575,4.29714,4.47727,1375632.03064959,0
+SWBI.US,D,20100311,000000,4.60987,4.6195,4.41088,4.4868,1594198.523990827,0
+SWBI.US,D,20100312,000000,4.10738,4.15463,3.91781,3.92687,5635728.266414204,0
+SWBI.US,D,20100315,000000,3.95564,3.9745,3.76598,3.80379,3950584.840931448,0
+SWBI.US,D,20100316,000000,3.8418,3.87019,3.78483,3.79426,2275856.8383989986,0
+SWBI.US,D,20100317,000000,3.81322,3.83227,3.75626,3.75626,1599360.459039043,0
+SWBI.US,D,20100318,000000,3.75626,3.78483,3.72788,3.74673,1546441.8809818982,0
+SWBI.US,D,20100319,000000,3.77521,3.77521,3.63309,3.66137,2299435.2985908343,0
+SWBI.US,D,20100322,000000,3.65204,3.77521,3.64252,3.72788,1365799.8713846686,0
+SWBI.US,D,20100323,000000,3.74673,3.76598,3.70892,3.71845,1251733.2452851466,0
+SWBI.US,D,20100324,000000,3.68996,3.71845,3.64252,3.65204,1669560.9240654788,0
+SWBI.US,D,20100325,000000,3.66137,3.70892,3.65204,3.671,863793.9728079564,0
+SWBI.US,D,20100326,000000,3.671,3.69939,3.66137,3.68043,525328.2165152222,0
+SWBI.US,D,20100329,000000,3.69939,3.70892,3.68043,3.70892,841063.1480246463,0
+SWBI.US,D,20100330,000000,3.68043,3.70892,3.671,3.68996,733218.0012340528,0
+SWBI.US,D,20100331,000000,3.671,3.69939,3.55717,3.59508,2014435.380109195,0
+SWBI.US,D,20100401,000000,3.6045,3.671,3.59508,3.66137,944808.9900787969,0
+SWBI.US,D,20100405,000000,3.671,3.82265,3.671,3.77521,2045395.6748778785,0
+SWBI.US,D,20100406,000000,3.79426,3.93658,3.78483,3.91781,2237147.468955374,0
+SWBI.US,D,20100407,000000,3.85123,3.92687,3.83227,3.86066,1018456.5743452819,0
+SWBI.US,D,20100408,000000,3.86066,3.89848,3.80379,3.82265,598374.0207889979,0
+SWBI.US,D,20100409,000000,3.82265,3.86066,3.76598,3.76598,1056867.6255019445,0
+SWBI.US,D,20100412,000000,3.78483,3.87019,3.78483,3.83227,940274.5521168611,0
+SWBI.US,D,20100413,000000,3.83227,3.88905,3.79426,3.88905,886453.8184126237,0
+SWBI.US,D,20100414,000000,3.88905,4.03136,3.86066,4.03136,2160302.73559971,0
+SWBI.US,D,20100415,000000,4.01251,4.05042,3.94611,3.98392,1345960.6766174706,0
+SWBI.US,D,20100416,000000,3.99345,4.00288,3.8418,3.96487,1032785.1102734655,0
+SWBI.US,D,20100419,000000,3.94611,3.95564,3.8418,3.91781,1514762.536273293,0
+SWBI.US,D,20100420,000000,3.96487,3.96487,3.89848,3.91781,513035.44572459714,0
+SWBI.US,D,20100421,000000,3.93658,3.9745,3.90811,3.92687,481853.9839500894,0
+SWBI.US,D,20100422,000000,3.88905,4.03136,3.86066,3.98392,919883.9828606381,0
+SWBI.US,D,20100423,000000,4.02194,4.02194,3.93658,3.96487,508942.3130906293,0
+SWBI.US,D,20100426,000000,3.94611,4.01251,3.93658,3.93658,941385.5305648776,0
+SWBI.US,D,20100427,000000,3.93658,3.99345,3.87971,3.90811,964524.7427962064,0
+SWBI.US,D,20100428,000000,3.90811,4.17378,3.90811,4.16426,3118129.71851161,0
+SWBI.US,D,20100429,000000,4.15463,4.22122,4.03136,4.04089,1617613.4234666277,0
+SWBI.US,D,20100430,000000,4.18311,4.25914,4.11663,4.24018,2668842.8333447045,0
+SWBI.US,D,20100503,000000,4.26856,4.42021,4.23055,4.35392,1814900.5647930994,0
+SWBI.US,D,20100504,000000,4.30647,4.30647,4.12634,4.18311,1252597.339633606,0
+SWBI.US,D,20100505,000000,4.12634,4.24951,4.03136,4.0788,1201770.0756365298,0
+SWBI.US,D,20100506,000000,4.0788,4.23055,3.77521,3.94611,1770636.303109291,0
+SWBI.US,D,20100507,000000,3.94611,4.10738,3.90811,4.00288,1595630.4517682048,0
+SWBI.US,D,20100510,000000,4.11663,4.17378,3.92687,3.99345,1170776.8629879982,0
+SWBI.US,D,20100511,000000,4.13567,4.28742,4.09785,4.24951,1903750.037489915,0
+SWBI.US,D,20100512,000000,4.26856,4.26856,4.16426,4.24951,900582.7896937327,0
+SWBI.US,D,20100513,000000,4.23055,4.35392,4.19264,4.28742,985233.1753306189,0
+SWBI.US,D,20100514,000000,4.26856,4.37297,4.12634,4.23055,1198433.0255574565,0
+SWBI.US,D,20100517,000000,4.24018,4.33496,4.11663,4.30647,918575.497132978,0
+SWBI.US,D,20100518,000000,4.36344,4.46774,4.27808,4.34439,2048561.9634547418,0
+SWBI.US,D,20100519,000000,4.34439,4.45813,4.24018,4.28742,1136467.1739352096,0
+SWBI.US,D,20100520,000000,4.17378,4.24018,3.96487,3.98392,2146329.0955645875,0
+SWBI.US,D,20100521,000000,3.96487,4.22122,3.79426,4.08833,1915730.0884211052,0
+SWBI.US,D,20100524,000000,4.1453,4.24951,4.09785,4.09785,968834.9277010451,0
+SWBI.US,D,20100525,000000,4.02194,4.09785,3.89848,4.05042,935992.141673227,0
+SWBI.US,D,20100526,000000,4.06947,4.23055,4.04089,4.10738,1169761.5521284342,0
+SWBI.US,D,20100527,000000,4.18311,4.22122,4.09785,4.17378,561501.8805196082,0
+SWBI.US,D,20100528,000000,4.17378,4.24018,4.08833,4.13567,738877.8192164777,0
+SWBI.US,D,20100601,000000,4.09785,4.13567,3.95564,3.95564,631251.7820642468,0
+SWBI.US,D,20100602,000000,3.96487,4.09785,3.95564,4.06947,715710.8325239545,0
+SWBI.US,D,20100603,000000,4.04089,4.24951,4.03136,4.13567,888446.3788328352,0
+SWBI.US,D,20100604,000000,4.08833,4.12634,3.93658,3.94611,869100.952264761,0
+SWBI.US,D,20100607,000000,3.96487,4.04089,3.81322,3.85123,828926.7371637387,0
+SWBI.US,D,20100608,000000,3.87971,3.93658,3.81322,3.85123,749854.9034931964,0
+SWBI.US,D,20100609,000000,3.88905,3.9745,3.85123,3.86066,613134.6038914721,0
+SWBI.US,D,20100610,000000,3.92687,4.02194,3.89848,4.00288,692072.708674767,0
+SWBI.US,D,20100611,000000,3.9745,4.03136,3.95564,4.03136,389051.2796089677,0
+SWBI.US,D,20100614,000000,4.04089,4.08833,4.02194,4.05042,467147.92108625296,0
+SWBI.US,D,20100615,000000,4.04089,4.10738,4.03136,4.08833,520269.14984172536,0
+SWBI.US,D,20100616,000000,4.05042,4.12634,4.04089,4.05042,420699.763805146,0
+SWBI.US,D,20100617,000000,4.05042,4.08833,3.94611,3.98392,385089.8184947656,0
+SWBI.US,D,20100618,000000,4.00288,4.08833,3.9745,3.99345,614525.3843190046,0
+SWBI.US,D,20100621,000000,4.03136,4.0788,3.90811,3.91781,655165.5931579365,0
+SWBI.US,D,20100622,000000,3.91781,3.98392,3.85123,3.86066,564960.3152809581,0
+SWBI.US,D,20100623,000000,3.86066,3.98392,3.86066,3.88905,510709.5917699827,0
+SWBI.US,D,20100624,000000,3.87019,3.93658,3.87019,3.87019,478906.80501157884,0
+SWBI.US,D,20100625,000000,3.87019,3.90811,3.87019,3.88905,1078591.3688958196,0
+SWBI.US,D,20100628,000000,3.87019,4.12634,3.87019,4.10738,2407074.708631827,0
+SWBI.US,D,20100629,000000,4.13567,4.13567,3.87019,3.94611,1632006.766470999,0
+SWBI.US,D,20100630,000000,3.94611,4.02194,3.83227,3.87971,1005886.0589426021,0
+SWBI.US,D,20100701,000000,4.05042,4.36344,3.95564,4.1453,4088548.8191847866,0
+SWBI.US,D,20100702,000000,4.15463,4.15463,3.90811,3.91781,1580824.6065807603,0
+SWBI.US,D,20100706,000000,3.96487,4.02194,3.8418,3.8418,1341813.0237449054,0
+SWBI.US,D,20100707,000000,3.87019,3.92687,3.8418,3.8418,1027244.6196058356,0
+SWBI.US,D,20100708,000000,3.87971,3.89848,3.671,3.72788,2147169.530186796,0
+SWBI.US,D,20100709,000000,3.78483,3.78483,3.68996,3.77521,641977.8675064048,0
+SWBI.US,D,20100712,000000,3.78483,3.79426,3.68996,3.69939,711034.436204774,0
+SWBI.US,D,20100713,000000,3.72788,3.77521,3.69939,3.75626,767444.3669031471,0
+SWBI.US,D,20100714,000000,3.75626,3.77521,3.70892,3.71845,726400.9140349309,0
+SWBI.US,D,20100715,000000,3.71845,3.80379,3.71845,3.79426,1161234.7925399507,0
+SWBI.US,D,20100716,000000,3.76598,3.78483,3.66137,3.671,665188.058916356,0
+SWBI.US,D,20100719,000000,3.68043,3.74673,3.64252,3.66137,674252.8201052237,0
+SWBI.US,D,20100720,000000,3.64252,3.74673,3.63309,3.71845,755678.282191585,0
+SWBI.US,D,20100721,000000,3.7374,3.74673,3.66137,3.66137,626396.394772879,0
+SWBI.US,D,20100722,000000,3.69939,3.77521,3.671,3.77521,688984.6000627626,0
+SWBI.US,D,20100723,000000,3.77521,3.86066,3.71845,3.85123,868412.7628372362,0
+SWBI.US,D,20100726,000000,3.87019,3.88905,3.81322,3.87971,842833.5127552525,0
+SWBI.US,D,20100727,000000,3.88905,3.88905,3.70892,3.70892,1017045.2202427204,0
+SWBI.US,D,20100728,000000,3.70892,3.77521,3.64252,3.65204,775916.6062530639,0
+SWBI.US,D,20100729,000000,3.68996,3.72788,3.65204,3.671,553186.0010993986,0
+SWBI.US,D,20100730,000000,3.65204,3.70892,3.65204,3.65204,497842.815447873,0
+SWBI.US,D,20100802,000000,3.69939,3.7374,3.66137,3.71845,687953.8589470866,0
+SWBI.US,D,20100803,000000,3.69939,3.7374,3.66137,3.671,650712.4212121122,0
+SWBI.US,D,20100804,000000,3.68043,3.72788,3.671,3.71845,472169.9551448072,0
+SWBI.US,D,20100805,000000,3.70892,3.7374,3.671,3.671,601508.4201696629,0
+SWBI.US,D,20100806,000000,3.66137,3.72788,3.66137,3.71845,791081.4620685836,0
+SWBI.US,D,20100809,000000,3.7374,3.81322,3.70892,3.81322,617826.4304668761,0
+SWBI.US,D,20100810,000000,3.75626,3.76598,3.671,3.69939,771805.9859953908,0
+SWBI.US,D,20100811,000000,3.671,3.69939,3.61413,3.63309,723963.9622355187,0
+SWBI.US,D,20100812,000000,3.6045,3.61413,3.50963,3.51926,808550.5694799984,0
+SWBI.US,D,20100813,000000,3.54765,3.56669,3.50963,3.50963,631489.4080100656,0
+SWBI.US,D,20100816,000000,3.49078,3.6045,3.41494,3.44333,1856216.6188544536,0
+SWBI.US,D,20100817,000000,3.46228,3.55717,3.36731,3.52869,2089720.6289028302,0
+SWBI.US,D,20100818,000000,3.50963,3.52869,3.45285,3.52869,829093.3839309452,0
+SWBI.US,D,20100819,000000,3.49078,3.52869,3.41494,3.52869,903915.7250378024,0
+SWBI.US,D,20100820,000000,3.50021,3.59508,3.48134,3.59508,1243424.5666511734,0
+SWBI.US,D,20100823,000000,3.59508,3.6045,3.48134,3.50963,1342368.512968792,0
+SWBI.US,D,20100824,000000,3.48134,3.55717,3.4337,3.45285,1159944.8231197773,0
+SWBI.US,D,20100825,000000,3.42447,3.48134,3.42447,3.47162,787246.5290554127,0
+SWBI.US,D,20100826,000000,3.47162,3.50963,3.45285,3.45285,431334.2963937336,0
+SWBI.US,D,20100827,000000,3.47162,3.58555,3.45285,3.55717,720554.9042940823,0
+SWBI.US,D,20100830,000000,3.55717,3.58555,3.49078,3.49078,614516.1261652664,0
+SWBI.US,D,20100831,000000,3.50021,3.62336,3.47162,3.55717,1814627.9635998092,0
+SWBI.US,D,20100901,000000,3.6045,3.68043,3.57612,3.68043,701772.1677362527,0
+SWBI.US,D,20100902,000000,3.671,3.89848,3.61413,3.85123,2481643.993536571,0
+SWBI.US,D,20100903,000000,3.87019,3.87971,3.77521,3.86066,1013270.9795707132,0
+SWBI.US,D,20100907,000000,3.86066,3.88905,3.65204,3.671,1274589.5694857268,0
+SWBI.US,D,20100908,000000,3.69939,3.76598,3.65204,3.66137,720452.0359192719,0
+SWBI.US,D,20100909,000000,3.7374,3.78483,3.671,3.75626,1073635.1705969812,0
+SWBI.US,D,20100910,000000,3.50963,3.55717,3.34856,3.46228,5312642.3608403485,0
+SWBI.US,D,20100913,000000,3.48134,3.54765,3.48134,3.51926,1377601.960027372,0
+SWBI.US,D,20100914,000000,3.50963,3.55717,3.48134,3.50021,940608.874335015,0
+SWBI.US,D,20100915,000000,3.49078,3.51926,3.47162,3.50963,620119.3665415515,0
+SWBI.US,D,20100916,000000,3.50963,3.51926,3.46228,3.48134,1182148.9618240444,0
+SWBI.US,D,20100917,000000,3.52869,3.52869,3.48134,3.49078,789792.5213321305,0
+SWBI.US,D,20100920,000000,3.49078,3.52869,3.47162,3.50963,759703.521698173,0
+SWBI.US,D,20100921,000000,3.51926,3.54765,3.49078,3.51926,742496.7286425387,0
+SWBI.US,D,20100922,000000,3.50963,3.52869,3.44333,3.45285,700846.3523628989,0
+SWBI.US,D,20100923,000000,3.44333,3.50021,3.42447,3.42447,538155.9028548873,0
+SWBI.US,D,20100924,000000,3.47162,3.48134,3.40533,3.46228,1083547.5671944553,0
+SWBI.US,D,20100927,000000,3.46228,3.52869,3.41494,3.50021,661874.6685635037,0
+SWBI.US,D,20100928,000000,3.50021,3.51926,3.46228,3.47162,466026.65580074745,0
+SWBI.US,D,20100929,000000,3.49078,3.50021,3.37694,3.38656,1461553.8693992742,0
+SWBI.US,D,20100930,000000,3.42447,3.4337,3.34856,3.37694,1137736.5696804656,0
+SWBI.US,D,20101001,000000,3.37694,3.44333,3.34856,3.42447,783442.4565546791,0
+SWBI.US,D,20101004,000000,3.42447,3.45285,3.3957,3.41494,628009.3708900067,0
+SWBI.US,D,20101005,000000,3.4337,3.54765,3.40533,3.51926,1395904.301274779,0
+SWBI.US,D,20101006,000000,3.50963,3.58555,3.50021,3.55717,735327.8316015473,0
+SWBI.US,D,20101007,000000,3.56669,3.6045,3.56669,3.58555,1054580.8615297037,0
+SWBI.US,D,20101008,000000,3.57612,3.6045,3.55717,3.6045,600609.3505737728,0
+SWBI.US,D,20101011,000000,3.59508,3.65204,3.59508,3.64252,545647.8065928126,0
+SWBI.US,D,20101012,000000,3.6045,3.65204,3.57612,3.6045,377262.56385494565,0
+SWBI.US,D,20101013,000000,3.65204,3.65204,3.6045,3.61413,508575.07299252646,0
+SWBI.US,D,20101014,000000,3.63309,3.64252,3.50021,3.55717,2155263.213917289,0
+SWBI.US,D,20101015,000000,3.62336,3.671,3.53822,3.63309,719808.0798929057,0
+SWBI.US,D,20101018,000000,3.63309,3.7374,3.6045,3.7374,622505.9128372993,0
+SWBI.US,D,20101019,000000,3.70892,3.77521,3.63309,3.65204,679852.9744302662,0
+SWBI.US,D,20101020,000000,3.68043,3.7374,3.62336,3.68043,416467.7588651762,0
+SWBI.US,D,20101021,000000,3.68043,3.7374,3.61413,3.63309,361988.6675621304,0
+SWBI.US,D,20101022,000000,3.66137,3.71845,3.65204,3.71845,243283.7064421012,0
+SWBI.US,D,20101025,000000,3.7374,3.7374,3.63309,3.64252,362270.526909118,0
+SWBI.US,D,20101026,000000,3.63309,3.70892,3.63309,3.66137,222082.5343923258,0
+SWBI.US,D,20101027,000000,3.63309,3.671,3.61413,3.65204,354173.75712728116,0
+SWBI.US,D,20101028,000000,3.65204,3.66137,3.50963,3.57612,1117183.4683919994,0
+SWBI.US,D,20101029,000000,3.55717,3.58555,3.52869,3.55717,551219.1577728997,0
+SWBI.US,D,20101101,000000,3.55717,3.59508,3.50963,3.51926,769085.1174814793,0
+SWBI.US,D,20101102,000000,3.53822,3.61413,3.50963,3.61413,622239.483746525,0
+SWBI.US,D,20101103,000000,3.59508,3.6045,3.52869,3.57612,306115.7097802891,0
+SWBI.US,D,20101104,000000,3.59508,3.62336,3.56669,3.59508,585493.8715781565,0
+SWBI.US,D,20101105,000000,3.58555,3.65204,3.58555,3.63309,500908.2930174276,0
+SWBI.US,D,20101108,000000,3.63309,3.64252,3.6045,3.63309,276409.3805006478,0
+SWBI.US,D,20101109,000000,3.62336,3.64252,3.55717,3.56669,381251.7994303421,0
+SWBI.US,D,20101110,000000,3.59508,3.68996,3.58555,3.68043,762829.6916088507,0
+SWBI.US,D,20101111,000000,3.68043,3.7374,3.63309,3.71845,590774.1052575177,0
+SWBI.US,D,20101112,000000,3.70892,3.74673,3.65204,3.66137,435443.8879676658,0
+SWBI.US,D,20101115,000000,3.68996,3.78483,3.671,3.75626,599880.0137963116,0
+SWBI.US,D,20101116,000000,3.70892,3.75626,3.62336,3.63309,946994.9430436481,0
+SWBI.US,D,20101117,000000,3.66137,3.69939,3.62336,3.62336,367006.586885701,0
+SWBI.US,D,20101118,000000,3.65204,3.68996,3.62336,3.68996,362165.6011668058,0
+SWBI.US,D,20101119,000000,3.69939,3.69939,3.63309,3.65204,250242.75199846804,0
+SWBI.US,D,20101122,000000,3.64252,3.65204,3.6045,3.63309,387601.86420779367,0
+SWBI.US,D,20101123,000000,3.6045,3.66137,3.53822,3.62336,475713.77065725205,0
+SWBI.US,D,20101124,000000,3.63309,3.69939,3.6045,3.671,428198.86832929746,0
+SWBI.US,D,20101126,000000,3.65204,3.69939,3.61413,3.61413,108945.83840114107,0
+SWBI.US,D,20101129,000000,3.61413,3.64252,3.55717,3.61413,552490.6108856373,0
+SWBI.US,D,20101130,000000,3.6045,3.64252,3.58555,3.64252,449854.71859577263,0
+SWBI.US,D,20101201,000000,3.671,3.76598,3.65204,3.75626,1207966.866535618,0
+SWBI.US,D,20101202,000000,3.7374,3.78483,3.69939,3.76598,993278.5109250403,0
+SWBI.US,D,20101203,000000,3.75626,3.9745,3.74673,3.92687,3230418.779094188,0
+SWBI.US,D,20101206,000000,3.92687,3.98392,3.89848,3.92687,895822.0413072082,0
+SWBI.US,D,20101207,000000,3.95564,3.96487,3.87971,3.89848,1034321.9637932567,0
+SWBI.US,D,20101208,000000,3.88905,3.90811,3.82265,3.8418,808347.9187816103,0
+SWBI.US,D,20101209,000000,3.79426,3.80379,3.58555,3.75626,2523898.2071764725,0
+SWBI.US,D,20101210,000000,3.72788,3.79426,3.63309,3.671,1045784.5867991627,0
+SWBI.US,D,20101213,000000,3.671,3.69939,3.61413,3.62336,910135.1469792391,0
+SWBI.US,D,20101214,000000,3.6045,3.61413,3.51926,3.53822,1395087.526378822,0
+SWBI.US,D,20101215,000000,3.52869,3.55717,3.51926,3.53822,590664.036096461,0
+SWBI.US,D,20101216,000000,3.52869,3.58555,3.51926,3.55717,399296.96974073345,0
+SWBI.US,D,20101217,000000,3.55717,3.57612,3.52869,3.56669,994269.1333745312,0
+SWBI.US,D,20101220,000000,3.57612,3.6045,3.52869,3.53822,764502.331383381,0
+SWBI.US,D,20101221,000000,3.53822,3.54765,3.52869,3.53822,455983.6163673597,0
+SWBI.US,D,20101222,000000,3.55717,3.58555,3.51926,3.57612,745868.7539690326,0
+SWBI.US,D,20101223,000000,3.55717,3.6045,3.55717,3.58555,615304.0979163691,0
+SWBI.US,D,20101227,000000,3.55717,3.6045,3.55717,3.59508,284097.7628344759,0
+SWBI.US,D,20101228,000000,3.6045,3.6045,3.53822,3.59508,419860.3578666483,0
+SWBI.US,D,20101229,000000,3.56669,3.59508,3.56669,3.59508,288680.54893257405,0
+SWBI.US,D,20101230,000000,3.57612,3.59508,3.54765,3.54765,343900.29253431095,0
+SWBI.US,D,20101231,000000,3.53822,3.56669,3.52869,3.54765,433338.17233516497,0
+SWBI.US,D,20110103,000000,3.55717,3.57612,3.51926,3.53822,569176.8899647044,0
+SWBI.US,D,20110104,000000,3.52869,3.54765,3.48134,3.49078,651052.9155327515,0
+SWBI.US,D,20110105,000000,3.50963,3.57612,3.50021,3.52869,704003.3827860338,0
+SWBI.US,D,20110106,000000,3.52869,3.52869,3.49078,3.49078,467110.8884713205,0
+SWBI.US,D,20110107,000000,3.50963,3.51926,3.48134,3.49078,447628.64696472586,0
+SWBI.US,D,20110110,000000,3.46228,3.49078,3.44333,3.48134,387694.44574513513,0
+SWBI.US,D,20110111,000000,3.48134,3.51926,3.47162,3.49078,418557.01555771264,0
+SWBI.US,D,20110112,000000,3.50963,3.6045,3.50963,3.54765,779264.9718533572,0
+SWBI.US,D,20110113,000000,3.54765,3.58555,3.54765,3.57612,404595.71972755087,0
+SWBI.US,D,20110114,000000,3.56669,3.57612,3.56669,3.57612,261310.36044501615,0
+SWBI.US,D,20110118,000000,3.55717,3.57612,3.53822,3.53822,283290.246092156,0
+SWBI.US,D,20110119,000000,3.54765,3.54765,3.45285,3.45285,529732.011641133,0
+SWBI.US,D,20110120,000000,3.46228,3.52869,3.44333,3.44333,525514.4082736358,0
+SWBI.US,D,20110121,000000,3.48134,3.48134,3.44333,3.44333,497427.22721361776,0
+SWBI.US,D,20110124,000000,3.44333,3.48134,3.37694,3.47162,721749.206125702,0
+SWBI.US,D,20110125,000000,3.46228,3.49078,3.42447,3.4337,576504.2043029149,0
+SWBI.US,D,20110126,000000,3.4337,3.45285,3.38656,3.4337,801624.4418035706,0
+SWBI.US,D,20110127,000000,3.41494,3.45285,3.38656,3.40533,840823.4647113257,0
+SWBI.US,D,20110128,000000,3.40533,3.42447,3.36731,3.36731,524498.0687304526,0
+SWBI.US,D,20110131,000000,3.35789,3.3957,3.35789,3.36731,353556.5468783786,0
+SWBI.US,D,20110201,000000,3.38656,3.45285,3.35789,3.45285,499151.30117555324,0
+SWBI.US,D,20110202,000000,3.45285,3.45285,3.38656,3.45285,544915.3837641189,0
+SWBI.US,D,20110203,000000,3.45285,3.54765,3.42447,3.52869,1464195.529264576,0
+SWBI.US,D,20110204,000000,3.50963,3.54765,3.44333,3.53822,531298.6969896001,0
+SWBI.US,D,20110207,000000,3.54765,3.56669,3.50963,3.53822,385610.3324713331,0
+SWBI.US,D,20110208,000000,3.53822,3.54765,3.50963,3.54765,356051.1049676812,0
+SWBI.US,D,20110209,000000,3.51926,3.55717,3.50021,3.52869,627964.1088050869,0
+SWBI.US,D,20110210,000000,3.51926,3.55717,3.50963,3.55717,293022.6230335906,0
+SWBI.US,D,20110211,000000,3.55717,3.55717,3.51926,3.55717,232696.4933059352,0
+SWBI.US,D,20110214,000000,3.53822,3.57612,3.52869,3.55717,710074.6742677303,0
+SWBI.US,D,20110215,000000,3.52869,3.55717,3.52869,3.54765,355782.61850941525,0
+SWBI.US,D,20110216,000000,3.55717,3.65204,3.50963,3.64252,1009305.4037215278,0
+SWBI.US,D,20110218,000000,3.61413,3.64252,3.59508,3.6045,523448.81130732025,0
+SWBI.US,D,20110222,000000,3.57612,3.68996,3.56669,3.66137,1426622.8553627008,0
+SWBI.US,D,20110223,000000,3.66137,3.69939,3.63309,3.671,591178.377970543,0
+SWBI.US,D,20110224,000000,3.65204,3.82265,3.64252,3.80379,1654371.3798399672,0
+SWBI.US,D,20110225,000000,3.79426,3.8418,3.75626,3.79426,744409.0517303896,0
+SWBI.US,D,20110228,000000,3.79426,3.8418,3.72788,3.78483,582181.509909055,0
+SWBI.US,D,20110301,000000,3.77521,3.79426,3.64252,3.68043,736346.2285122325,0
+SWBI.US,D,20110302,000000,3.64252,3.78483,3.63309,3.76598,410278.1687524356,0
+SWBI.US,D,20110303,000000,3.77521,3.81322,3.71845,3.7374,446668.8850276823,0
+SWBI.US,D,20110304,000000,3.72788,3.7374,3.68043,3.68043,351555.75698819,0
+SWBI.US,D,20110307,000000,3.66137,3.70892,3.64252,3.66137,337964.7873073738,0
+SWBI.US,D,20110308,000000,3.66137,3.79426,3.66137,3.77521,907470.8560714773,0
+SWBI.US,D,20110309,000000,3.74673,3.81322,3.74673,3.76598,584168.9269105218,0
+SWBI.US,D,20110310,000000,3.72788,3.75626,3.68043,3.68996,784584.2955151527,0
+SWBI.US,D,20110311,000000,3.46228,3.46228,3.29159,3.31987,3024835.303338775,0
+SWBI.US,D,20110314,000000,3.37694,3.37694,3.19681,3.22518,880185.0196512836,0
+SWBI.US,D,20110315,000000,3.14917,3.35789,3.10183,3.30092,1135247.1550098772,0
+SWBI.US,D,20110316,000000,3.26309,3.30092,3.21557,3.23471,782890.0533819033,0
+SWBI.US,D,20110317,000000,3.26309,3.27253,3.20624,3.21557,644476.540330711,0
+SWBI.US,D,20110318,000000,3.22518,3.29159,3.19681,3.29159,655870.2415254257,0
+SWBI.US,D,20110321,000000,3.31064,3.3295,3.26309,3.31987,540503.3591682209,0
+SWBI.US,D,20110322,000000,3.31987,3.31987,3.25357,3.29159,318315.8990335828,0
+SWBI.US,D,20110323,000000,3.30092,3.38656,3.27253,3.36731,472086.631761214,0
+SWBI.US,D,20110324,000000,3.36731,3.37694,3.31987,3.33893,303694.18823710066,0
+SWBI.US,D,20110325,000000,3.34856,3.35789,3.30092,3.3295,331689.81644353824,0
+SWBI.US,D,20110328,000000,3.34856,3.34856,3.27253,3.3295,300061.905922318,0
+SWBI.US,D,20110329,000000,3.31987,3.35789,3.31064,3.33893,170345.91396189047,0
+SWBI.US,D,20110330,000000,3.31987,3.33893,3.29159,3.3295,249901.22899406773,0
+SWBI.US,D,20110331,000000,3.3295,3.38656,3.31987,3.36731,427437.64235565846,0
+SWBI.US,D,20110401,000000,3.34856,3.3957,3.3295,3.34856,340933.5686045832,0
+SWBI.US,D,20110404,000000,3.33893,3.34856,3.3295,3.34856,224431.0193894001,0
+SWBI.US,D,20110405,000000,3.35789,3.3957,3.31987,3.3957,513861.4787743731,0
+SWBI.US,D,20110406,000000,3.37694,3.47162,3.37694,3.40533,821370.0263496864,0
+SWBI.US,D,20110407,000000,3.3957,3.46228,3.36731,3.36731,361744.86951380596,0
+SWBI.US,D,20110408,000000,3.38656,3.3957,3.31064,3.3295,330062.4387539277,0
+SWBI.US,D,20110411,000000,3.31987,3.35789,3.31987,3.3295,195766.74674665483,0
+SWBI.US,D,20110412,000000,3.3295,3.35789,3.30092,3.31064,348277.34188276826,0
+SWBI.US,D,20110413,000000,3.31987,3.36731,3.28206,3.30092,306180.5168564261,0
+SWBI.US,D,20110414,000000,3.30092,3.34856,3.28206,3.33893,230942.58751530352,0
+SWBI.US,D,20110415,000000,3.33893,3.35789,3.31987,3.33893,208629.40833376074,0
+SWBI.US,D,20110418,000000,3.30092,3.31987,3.28206,3.30092,288407.94773930445,0
+SWBI.US,D,20110419,000000,3.30092,3.31064,3.27253,3.29159,214054.68642160945,0
+SWBI.US,D,20110420,000000,3.3295,3.3295,3.28206,3.29159,261750.63708924325,0
+SWBI.US,D,20110421,000000,3.31987,3.31987,3.28206,3.31064,153431.26709073278,0
+SWBI.US,D,20110425,000000,3.30092,3.31064,3.26309,3.31064,260955.46455190427,0
+SWBI.US,D,20110426,000000,3.30092,3.3295,3.29159,3.31064,215259.2750907082,0
+SWBI.US,D,20110427,000000,3.30092,3.40533,3.28206,3.35789,769241.4774111966,0
+SWBI.US,D,20110428,000000,3.33893,3.38656,3.33893,3.38656,209143.75020784282,0
+SWBI.US,D,20110429,000000,3.40533,3.4337,3.33893,3.41494,522130.03874216106,0
+SWBI.US,D,20110502,000000,3.41494,3.45285,3.36731,3.38656,397796.1201521542,0
+SWBI.US,D,20110503,000000,3.36731,3.46228,3.27253,3.30092,429969.23305990366,0
+SWBI.US,D,20110504,000000,3.31987,3.38656,3.28206,3.35789,401094.08024878305,0
+SWBI.US,D,20110505,000000,3.31987,3.36731,3.29159,3.3295,360801.5665167368,0
+SWBI.US,D,20110506,000000,3.33893,3.36731,3.30092,3.33893,216396.99931618827,0
+SWBI.US,D,20110509,000000,3.31987,3.34856,3.31987,3.33893,220132.1500057914,0
+SWBI.US,D,20110510,000000,3.35789,3.36731,3.3295,3.34856,162560.83535573748,0
+SWBI.US,D,20110511,000000,3.3295,3.37694,3.31987,3.35789,292170.87289010186,0
+SWBI.US,D,20110512,000000,3.3295,3.37694,3.31987,3.37694,567023.8548797717,0
+SWBI.US,D,20110513,000000,3.34856,3.37694,3.3295,3.35789,300079.3935460333,0
+SWBI.US,D,20110516,000000,3.31987,3.33893,3.28206,3.28206,613117.1162677568,0
+SWBI.US,D,20110517,000000,3.27253,3.30092,3.27253,3.27253,299371.65912729123,0
+SWBI.US,D,20110518,000000,3.27253,3.30092,3.27253,3.28206,186382.0649121059,0
+SWBI.US,D,20110519,000000,3.29159,3.30092,3.27253,3.30092,283158.57457240036,0
+SWBI.US,D,20110520,000000,3.30092,3.31064,3.24404,3.25357,314199.10667340417,0
+SWBI.US,D,20110523,000000,3.23471,3.31064,3.22518,3.27253,388548.25325610547,0
+SWBI.US,D,20110524,000000,3.27253,3.28206,3.23471,3.28206,309503.1653630166,0
+SWBI.US,D,20110525,000000,3.24404,3.28206,3.24404,3.26309,310353.88682275446,0
+SWBI.US,D,20110526,000000,3.24404,3.30092,3.24404,3.29159,270463.58843623166,0
+SWBI.US,D,20110527,000000,3.29159,3.31987,3.27253,3.27253,253317.4877217406,0
+SWBI.US,D,20110531,000000,3.29159,3.30092,3.24404,3.30092,695772.8841169293,0
+SWBI.US,D,20110601,000000,3.30092,3.30092,3.19681,3.19681,373179.71805845696,0
+SWBI.US,D,20110602,000000,3.23471,3.25357,3.19681,3.20624,174471.96447579717,0
+SWBI.US,D,20110603,000000,3.17765,3.20624,3.12078,3.13031,388930.9236104319,0
+SWBI.US,D,20110606,000000,3.12078,3.12078,3.03524,3.03524,287537.68128834944,0
+SWBI.US,D,20110607,000000,3.04495,3.10183,3.026,3.026,211750.43482570403,0
+SWBI.US,D,20110608,000000,3.00705,3.07334,2.98799,2.98799,218555.17781984527,0
+SWBI.US,D,20110609,000000,2.95951,3.01638,2.95008,2.97847,231349.94627958164,0
+SWBI.US,D,20110610,000000,2.94045,3.00705,2.94045,2.99752,296262.9768403187,0
+SWBI.US,D,20110613,000000,3.01638,3.01638,2.85539,2.8836,564581.7596616251,0
+SWBI.US,D,20110614,000000,2.8836,2.97847,2.8836,2.94045,229722.56858998124,0
+SWBI.US,D,20110615,000000,2.91207,2.95951,2.86454,2.8836,273636.0491155902,0
+SWBI.US,D,20110616,000000,2.8836,2.94045,2.86454,2.8836,272026.1590497052,0
+SWBI.US,D,20110617,000000,2.8836,2.89321,2.73184,2.78871,844399.1694199586,0
+SWBI.US,D,20110620,000000,2.76985,2.80766,2.49475,2.54208,1251808.3391988433,0
+SWBI.US,D,20110621,000000,2.57076,2.73184,2.57076,2.71279,646163.5816777039,0
+SWBI.US,D,20110622,000000,2.67488,2.76032,2.59914,2.60857,514635.0489530032,0
+SWBI.US,D,20110623,000000,2.60857,2.70365,2.5517,2.56103,521895.49884758494,0
+SWBI.US,D,20110624,000000,2.57076,2.69393,2.56103,2.67488,1591189.6240273311,0
+SWBI.US,D,20110627,000000,2.51379,2.66565,2.51379,2.62763,565825.4383131583,0
+SWBI.US,D,20110628,000000,2.6464,2.79833,2.62763,2.79833,341429.39417120913,0
+SWBI.US,D,20110629,000000,2.80766,2.82672,2.72241,2.77938,251861.90021809126,0
+SWBI.US,D,20110630,000000,2.78871,2.87417,2.75089,2.84568,835840.5206351858,0
+SWBI.US,D,20110701,000000,2.97847,3.23471,2.96894,3.23471,2420635.8464839775,0
+SWBI.US,D,20110705,000000,3.17765,3.27253,3.13031,3.27253,883549.8441915412,0
+SWBI.US,D,20110706,000000,3.25357,3.30092,3.22518,3.29159,550923.9255371803,0
+SWBI.US,D,20110707,000000,3.30092,3.41494,3.28206,3.41494,875066.2893203944,0
+SWBI.US,D,20110708,000000,3.40533,3.46228,3.33893,3.40533,727539.6669441516,0
+SWBI.US,D,20110711,000000,3.36731,3.41494,3.29159,3.3957,485264.0705752667,0
+SWBI.US,D,20110712,000000,3.38656,3.44333,3.35789,3.38656,407786.6967143757,0
+SWBI.US,D,20110713,000000,3.38656,3.48134,3.36731,3.41494,502981.0907699896,0
+SWBI.US,D,20110714,000000,3.42447,3.44333,3.3295,3.35789,326950.6704157226,0
+SWBI.US,D,20110715,000000,3.36731,3.42447,3.34856,3.37694,369014.5775621158,0
+SWBI.US,D,20110718,000000,3.35789,3.35789,3.19681,3.23471,487487.0561550505,0
+SWBI.US,D,20110719,000000,3.19681,3.37694,3.19681,3.37694,259069.88724150686,0
+SWBI.US,D,20110720,000000,3.35789,3.37694,3.22518,3.3295,138576.04508341537,0
+SWBI.US,D,20110721,000000,3.24404,3.37694,3.24404,3.35789,180721.21824592006,0
+SWBI.US,D,20110722,000000,3.33893,3.33893,3.28206,3.31064,146504.11073056402,0
+SWBI.US,D,20110725,000000,3.27253,3.31987,3.18708,3.26309,287081.9743879088,0
+SWBI.US,D,20110726,000000,3.28206,3.31064,3.17765,3.17765,443932.58625755715,0
+SWBI.US,D,20110727,000000,3.17765,3.17765,3.07334,3.0923,450745.55872168567,0
+SWBI.US,D,20110728,000000,3.10183,3.31987,3.06392,3.19681,461562.1683336831,0
+SWBI.US,D,20110729,000000,3.15889,3.21557,3.13031,3.18708,294741.5535767815,0
+SWBI.US,D,20110801,000000,3.21557,3.21557,3.08287,3.10183,301399.1947949435,0
+SWBI.US,D,20110802,000000,3.07334,3.13031,2.99752,2.99752,319906.2441082607,0
+SWBI.US,D,20110803,000000,3.05439,3.06392,2.94045,2.99752,257898.21645234703,0
+SWBI.US,D,20110804,000000,2.96894,3.01638,2.76985,2.76985,563134.401627953,0
+SWBI.US,D,20110805,000000,2.79833,2.90254,2.70365,2.83616,433738.33031319664,0
+SWBI.US,D,20110808,000000,2.75089,2.86454,2.618,2.618,768821.7744419478,0
+SWBI.US,D,20110809,000000,2.71279,2.83616,2.58009,2.82672,718132.3540671429,0
+SWBI.US,D,20110810,000000,2.82672,3.20624,2.6464,2.65592,389248.7868886214,0
+SWBI.US,D,20110811,000000,2.68441,2.83616,2.63707,2.77938,904670.7789089662,0
+SWBI.US,D,20110812,000000,2.79833,2.79833,2.65592,2.67488,320972.9891551084,0
+SWBI.US,D,20110815,000000,2.70365,2.75089,2.68441,2.72241,248059.88508484932,0
+SWBI.US,D,20110816,000000,2.68441,2.71279,2.62763,2.68441,255497.26858411662,0
+SWBI.US,D,20110817,000000,2.70365,2.76032,2.65592,2.67488,181745.78725910065,0
+SWBI.US,D,20110818,000000,2.62763,2.74136,2.60857,2.6464,397380.531917899,0
+SWBI.US,D,20110819,000000,2.63707,2.72241,2.618,2.69393,371606.86060750444,0
+SWBI.US,D,20110822,000000,2.74136,2.74136,2.69393,2.72241,197275.8258052213,0
+SWBI.US,D,20110823,000000,2.72241,2.77938,2.69393,2.76032,480300.6714903439,0
+SWBI.US,D,20110824,000000,2.76032,2.81739,2.69393,2.73184,238936.48892234013,0
+SWBI.US,D,20110825,000000,2.75089,2.78871,2.68441,2.69393,252790.80164267766,0
+SWBI.US,D,20110826,000000,2.69393,2.79833,2.69393,2.76985,376244.1669442606,0
+SWBI.US,D,20110829,000000,2.79833,2.95951,2.76032,2.93112,390071.7338871547,0
+SWBI.US,D,20110830,000000,2.9217,3.13031,2.91207,3.08287,547866.677437613,0
+SWBI.US,D,20110831,000000,3.11126,3.18708,3.01638,3.10183,709836.0196381606,0
+SWBI.US,D,20110901,000000,3.08287,3.11126,2.86454,3.026,450611.829834418,0
+SWBI.US,D,20110902,000000,2.99752,3.03524,2.84568,2.86454,238987.92310973516,0
+SWBI.US,D,20110906,000000,2.76032,2.94045,2.65592,2.9217,461514.8488812716,0
+SWBI.US,D,20110907,000000,2.97847,3.03524,2.84568,2.90254,1030723.6280421133,0
+SWBI.US,D,20110908,000000,2.97847,2.97847,2.618,2.67488,1748456.8528149854,0
+SWBI.US,D,20110909,000000,2.67488,2.71279,2.59914,2.59914,863179.8486102965,0
+SWBI.US,D,20110912,000000,2.60857,2.65592,2.48522,2.56103,778668.3352794226,0
+SWBI.US,D,20110913,000000,2.56103,2.60857,2.51379,2.53275,456653.2894874285,0
+SWBI.US,D,20110914,000000,2.60857,2.71279,2.5517,2.69393,820313.568140328,0
+SWBI.US,D,20110915,000000,2.70365,2.71279,2.58962,2.618,409189.821346879,0
+SWBI.US,D,20110916,000000,2.62763,2.68441,2.58009,2.68441,474588.390636763,0
+SWBI.US,D,20110919,000000,2.6464,2.6464,2.58962,2.618,169803.79762659385,0
+SWBI.US,D,20110920,000000,2.62763,2.63707,2.53275,2.5517,328856.8214010781,0
+SWBI.US,D,20110921,000000,2.54208,2.57076,2.50417,2.51379,368596.9319603688,0
+SWBI.US,D,20110922,000000,2.46636,2.48522,2.36194,2.39043,605162.3048431646,0
+SWBI.US,D,20110923,000000,2.37137,2.51379,2.36194,2.51379,273309.9563674135,0
+SWBI.US,D,20110926,000000,2.51379,2.51379,2.45673,2.51379,207273.60315366896,0
+SWBI.US,D,20110927,000000,2.53275,2.60857,2.50417,2.58009,443684.67347424926,0
+SWBI.US,D,20110928,000000,2.58009,2.58009,2.37137,2.39043,432498.76639665716,0
+SWBI.US,D,20110929,000000,2.44731,2.46636,2.29556,2.37137,357264.95179052826,0
+SWBI.US,D,20110930,000000,2.35243,2.44731,2.32404,2.39043,434751.58380514727,0
+SWBI.US,D,20111003,000000,2.35243,2.39986,2.22916,2.22916,532476.5398812554,0
+SWBI.US,D,20111004,000000,2.21029,2.51379,2.17228,2.50417,858966.3599777828,0
+SWBI.US,D,20111005,000000,2.51379,2.56103,2.43788,2.48522,251500.8322224738,0
+SWBI.US,D,20111006,000000,2.44731,2.51379,2.41891,2.50417,341003.51909946476,0
+SWBI.US,D,20111007,000000,2.75089,2.91207,2.60857,2.63707,1645533.9577593887,0
+SWBI.US,D,20111010,000000,2.67488,2.82672,2.58009,2.72241,967383.4549323692,0
+SWBI.US,D,20111011,000000,2.70365,2.83616,2.67488,2.81739,510746.6243849153,0
+SWBI.US,D,20111012,000000,2.84568,2.84568,2.76032,2.76985,324584.69779492286,0
+SWBI.US,D,20111013,000000,2.73184,2.77938,2.65592,2.75089,436423.1948959267,0
+SWBI.US,D,20111014,000000,2.76985,2.81739,2.6464,2.78871,434171.4061711773,0
+SWBI.US,D,20111017,000000,2.77938,2.78871,2.67488,2.75089,322144.65994427836,0
+SWBI.US,D,20111018,000000,2.72241,2.76985,2.6464,2.76032,552497.8116718737,0
+SWBI.US,D,20111019,000000,2.75089,2.78871,2.71279,2.76032,363062.61339521426,0
+SWBI.US,D,20111020,000000,2.75089,2.77938,2.68441,2.75089,245936.681828623,0
+SWBI.US,D,20111021,000000,2.78871,2.79833,2.72241,2.78871,346853.6435752968,0
+SWBI.US,D,20111024,000000,2.79833,2.89321,2.74136,2.84568,319583.2374113268,0
+SWBI.US,D,20111025,000000,2.82672,2.83616,2.72241,2.72241,294218.98223271215,0
+SWBI.US,D,20111026,000000,2.76985,2.83616,2.72241,2.81739,317603.02119609615,0
+SWBI.US,D,20111027,000000,2.8836,2.94045,2.83616,2.94045,791486.7634653699,0
+SWBI.US,D,20111028,000000,2.93112,2.98799,2.86454,2.89321,607672.2931887008,0
+SWBI.US,D,20111031,000000,2.87417,2.8836,2.79833,2.79833,274040.3218286155,0
+SWBI.US,D,20111101,000000,2.75089,2.8836,2.73184,2.75089,365239.30820633745,0
+SWBI.US,D,20111102,000000,2.79833,2.8836,2.75089,2.82672,356637.45470413653,0
+SWBI.US,D,20111103,000000,2.85539,2.91207,2.77938,2.82672,468760.89720338077,0
+SWBI.US,D,20111104,000000,2.79833,2.91207,2.79833,2.89321,195096.04494284524,0
+SWBI.US,D,20111107,000000,2.89321,2.94045,2.79833,2.87417,354394.92413313553,0
+SWBI.US,D,20111108,000000,2.85539,2.95951,2.83616,2.95008,474052.44640396186,0
+SWBI.US,D,20111109,000000,2.85539,2.9217,2.81739,2.81739,624345.199379026,0
+SWBI.US,D,20111110,000000,2.86454,2.91207,2.83616,2.90254,390766.09541716496,0
+SWBI.US,D,20111111,000000,2.93112,2.96894,2.8836,2.95951,519615.93566163117,0
+SWBI.US,D,20111114,000000,2.93112,2.94045,2.84568,2.86454,462407.74637467635,0
+SWBI.US,D,20111115,000000,2.85539,2.98799,2.84568,2.98799,252162.27587255527,0
+SWBI.US,D,20111116,000000,2.95008,2.95951,2.82672,2.84568,212655.67652408968,0
+SWBI.US,D,20111117,000000,2.87417,2.9217,2.84568,2.85539,183696.17164563507,0
+SWBI.US,D,20111118,000000,2.85539,2.91207,2.83616,2.86454,221635.0569618725,0
+SWBI.US,D,20111121,000000,2.84568,2.85539,2.80766,2.80766,290781.1211463304,0
+SWBI.US,D,20111122,000000,2.82672,2.8836,2.79833,2.80766,224843.52157241266,0
+SWBI.US,D,20111123,000000,2.79833,2.82672,2.74136,2.75089,559860.1012575249,0
+SWBI.US,D,20111125,000000,2.75089,2.75089,2.58009,2.58009,173887.67210683355,0
+SWBI.US,D,20111128,000000,2.87417,2.87417,2.67488,2.78871,258625.49586229623,0
+SWBI.US,D,20111129,000000,2.77938,2.79833,2.70365,2.71279,201107.67276714934,0
+SWBI.US,D,20111130,000000,2.79833,2.9217,2.74136,2.9217,673737.4495473907,0
+SWBI.US,D,20111201,000000,2.90254,2.9217,2.79833,2.83616,265259.4773542474,0
+SWBI.US,D,20111202,000000,2.87417,2.87417,2.76985,2.82672,157375.24058121952,0
+SWBI.US,D,20111205,000000,2.85539,2.86454,2.78871,2.84568,288761.81494867546,0
+SWBI.US,D,20111206,000000,2.84568,2.95951,2.81739,2.95008,449176.8160057267,0
+SWBI.US,D,20111207,000000,2.90254,3.03524,2.89321,3.00705,723303.5472691882,0
+SWBI.US,D,20111208,000000,2.99752,3.20624,2.98799,3.15889,965880.547976288,0
+SWBI.US,D,20111209,000000,3.20624,3.70892,3.16813,3.63309,2946175.9718512753,0
+SWBI.US,D,20111212,000000,3.49078,3.80379,3.45285,3.72788,1278625.095829804,0
+SWBI.US,D,20111213,000000,3.72788,3.72788,3.54765,3.55717,864923.4675634492,0
+SWBI.US,D,20111214,000000,3.59508,3.59508,3.4337,3.59508,729351.1790246739,0
+SWBI.US,D,20111215,000000,3.61413,3.74673,3.6045,3.68996,857934.590178376,0
+SWBI.US,D,20111216,000000,3.72788,3.87019,3.68043,3.69939,1649109.6624679912,0
+SWBI.US,D,20111219,000000,3.71845,3.76598,3.63309,3.63309,597087.1374200266,0
+SWBI.US,D,20111220,000000,3.63309,3.8418,3.63309,3.8418,1249780.8035310495,0
+SWBI.US,D,20111221,000000,3.81322,4.03136,3.77521,4.01251,1409101.285080069,0
+SWBI.US,D,20111222,000000,4.05042,4.20227,3.98392,4.18311,2022954.938911503,0
+SWBI.US,D,20111223,000000,4.24951,4.25914,4.08833,4.17378,555279.3725269287,0
+SWBI.US,D,20111227,000000,4.11663,4.25914,4.06947,4.25914,570513.1501535687,0
+SWBI.US,D,20111228,000000,4.24951,4.25914,4.12634,4.17378,556297.7694376137,0
+SWBI.US,D,20111229,000000,4.17378,4.2116,4.1453,4.20227,691936.9224200076,0
+SWBI.US,D,20111230,000000,4.19264,4.26856,4.12634,4.13567,934655.8814843523,0
+SWBI.US,D,20120103,000000,4.19264,4.27808,4.13567,4.25914,1496926.188763927,0
+SWBI.US,D,20120104,000000,4.23055,4.3823,4.20227,4.30647,1857000.475870664,0
+SWBI.US,D,20120105,000000,4.26856,4.49613,4.23055,4.47727,1275719.0642411993,0
+SWBI.US,D,20120106,000000,4.50575,4.50575,4.39193,4.43927,786790.8221549721,0
+SWBI.US,D,20120109,000000,4.42984,4.52471,4.41088,4.51518,646386.8060510601,0
+SWBI.US,D,20120110,000000,4.56263,4.59102,4.40136,4.42984,892759.6497889064,0
+SWBI.US,D,20120111,000000,4.41088,4.49613,4.36344,4.46774,515878.7276045363,0
+SWBI.US,D,20120112,000000,4.45813,4.4868,4.28742,4.42021,550735.6764112648,0
+SWBI.US,D,20120113,000000,4.40136,4.6195,4.29714,4.5531,1714073.0985325142,0
+SWBI.US,D,20120117,000000,4.58169,4.63855,4.43927,4.44888,649031.5519676048,0
+SWBI.US,D,20120118,000000,4.44888,4.62912,4.35392,4.60064,936387.1562325242,0
+SWBI.US,D,20120119,000000,4.60987,4.69551,4.52471,4.56263,518577.9937597389,0
+SWBI.US,D,20120120,000000,4.54368,4.59102,4.45813,4.49613,393867.5769179012,0
+SWBI.US,D,20120123,000000,4.47727,4.51518,4.36344,4.47727,625392.3994346665,0
+SWBI.US,D,20120124,000000,4.50575,4.64788,4.36344,4.62912,541475.4653102353,0
+SWBI.US,D,20120125,000000,4.63855,4.74267,4.6195,4.68579,891489.2253599198,0
+SWBI.US,D,20120126,000000,4.69551,4.83764,4.68579,4.80925,1070983.223894271,0
+SWBI.US,D,20120127,000000,4.79982,4.93261,4.78078,4.87555,619671.8891110881,0
+SWBI.US,D,20120130,000000,4.84716,4.85669,4.77125,4.79029,416706.413494756,0
+SWBI.US,D,20120131,000000,4.84716,4.90413,4.79982,4.87555,526072.9835488969,0
+SWBI.US,D,20120201,000000,4.90413,4.95157,4.82831,4.92309,782719.2918797134,0
+SWBI.US,D,20120202,000000,4.92309,4.98948,4.8946,4.97044,1128950.581787434,0
+SWBI.US,D,20120203,000000,5.05598,5.08436,4.99891,5.04635,953625.8384843465,0
+SWBI.US,D,20120206,000000,5.03692,5.07483,4.99891,5.03692,406173.72059724794,0
+SWBI.US,D,20120207,000000,5.03692,5.06531,4.88517,4.98005,659945.8865356782,0
+SWBI.US,D,20120208,000000,4.98005,4.98948,4.67646,4.98005,1738445.7025777656,0
+SWBI.US,D,20120209,000000,4.97044,5.00844,4.91356,4.98948,728801.861903151,0
+SWBI.US,D,20120210,000000,4.91356,4.98005,4.82831,4.8946,377283.13752991386,0
+SWBI.US,D,20120213,000000,4.94204,5.07483,4.8946,4.98948,594220.1958138868,0
+SWBI.US,D,20120214,000000,4.98005,5.05598,4.94204,5.03692,442933.7343380791,0
+SWBI.US,D,20120215,000000,5.03692,5.03692,4.8946,4.96101,420345.8965957749,0
+SWBI.US,D,20120216,000000,4.97044,5.03692,4.92309,4.98005,645550.4861638051,0
+SWBI.US,D,20120217,000000,4.98948,5.01806,4.97044,4.98005,358327.5821023822,0
+SWBI.US,D,20120221,000000,5.0273,5.24554,4.98005,5.15067,2081826.50981925,0
+SWBI.US,D,20120222,000000,5.16971,5.1981,5.0273,5.0273,563686.8048007186,0
+SWBI.US,D,20120223,000000,5.08436,5.11285,4.84716,5.06531,832293.6190715082,0
+SWBI.US,D,20120224,000000,5.09379,5.20773,5.00844,5.18877,617532.2269148974,0
+SWBI.US,D,20120227,000000,5.16971,5.18877,5.07483,5.1317,242447.38655483603,0
+SWBI.US,D,20120228,000000,5.1317,5.16971,5.0273,5.03692,293772.5334859997,0
+SWBI.US,D,20120229,000000,5.04635,5.11285,4.94204,4.97044,576798.4078548833,0
+SWBI.US,D,20120301,000000,4.98948,5.07483,4.94204,5.03692,475529.63626633026,0
+SWBI.US,D,20120302,000000,5.04635,5.04635,4.84716,4.86622,475849.55691201147,0
+SWBI.US,D,20120305,000000,4.88517,5.10322,4.88517,5.09379,538413.0737919435,0
+SWBI.US,D,20120306,000000,5.05598,5.16971,4.98948,5.16028,747346.9725151618,0
+SWBI.US,D,20120307,000000,5.1981,5.22668,5.10322,5.1317,351621.59274807794,0
+SWBI.US,D,20120308,000000,5.17904,5.37833,5.12227,5.3688,942347.3498694128,0
+SWBI.US,D,20120309,000000,5.69135,6.72549,5.68192,6.5925,9603939.603370598,0
+SWBI.US,D,20120312,000000,6.5545,6.62079,6.29854,6.39331,2346693.0299816714,0
+SWBI.US,D,20120313,000000,6.51658,6.6589,6.39331,6.61165,2105515.0391721525,0
+SWBI.US,D,20120314,000000,6.63995,6.66843,6.46914,6.53573,952299.8651329611,0
+SWBI.US,D,20120315,000000,6.52611,6.63995,6.40284,6.56411,784745.7988636148,0
+SWBI.US,D,20120316,000000,6.5925,6.60202,6.36492,6.39331,1008965.9380846292,0
+SWBI.US,D,20120319,000000,6.51658,6.54507,6.3173,6.45019,840307.0654697417,0
+SWBI.US,D,20120320,000000,6.40284,6.52611,6.38388,6.46914,709207.4938680282,0
+SWBI.US,D,20120321,000000,6.52611,6.68749,6.45019,6.54507,1250462.8208561803,0
+SWBI.US,D,20120322,000000,6.79178,7.58853,6.73482,7.28504,6581399.293473949,0
+SWBI.US,D,20120323,000000,7.35154,7.52234,7.08575,7.38945,2094028.756440096,0
+SWBI.US,D,20120326,000000,7.52234,7.5412,7.37039,7.45573,1730815.9552176902,0
+SWBI.US,D,20120327,000000,7.49356,7.51261,7.35154,7.36086,1265082.4742851504,0
+SWBI.US,D,20120328,000000,7.4083,7.4747,7.20912,7.29467,1015021.7993100719,0
+SWBI.US,D,20120329,000000,7.27551,7.39878,7.21873,7.37039,930493.827039264,0
+SWBI.US,D,20120330,000000,7.5412,7.5412,7.31342,7.35154,813151.8718855629,0
+SWBI.US,D,20120402,000000,7.41773,8.06283,7.41773,8.03444,5191679.438893124,0
+SWBI.US,D,20120403,000000,8.06283,8.15761,7.79714,7.90156,2353429.879848585,0
+SWBI.US,D,20120404,000000,7.86364,7.99643,7.79714,7.90156,1596773.3194124193,0
+SWBI.US,D,20120405,000000,7.92052,8.0534,7.82583,7.86364,1499255.1287697132,0
+SWBI.US,D,20120409,000000,7.80667,7.80667,7.45573,7.70237,2159565.1693521906,0
+SWBI.US,D,20120410,000000,7.73086,7.75914,6.89619,7.09528,3085625.3694368578,0
+SWBI.US,D,20120411,000000,7.26589,7.56005,7.20912,7.44631,1248078.331927904,0
+SWBI.US,D,20120412,000000,7.43668,7.80667,7.39878,7.75914,1629377.4508106273,0
+SWBI.US,D,20120413,000000,7.7119,7.7119,7.35154,7.44631,1101359.2262939608,0
+SWBI.US,D,20120416,000000,7.50318,7.59805,7.3039,7.4747,1100599.0290041033,0
+SWBI.US,D,20120417,000000,7.50318,7.65492,7.48423,7.55062,580541.7880144737,0
+SWBI.US,D,20120418,000000,7.51261,7.66435,7.4083,7.63597,861770.5518753079,0
+SWBI.US,D,20120419,000000,7.5791,7.82583,7.49356,7.68332,1222302.603249977,0
+SWBI.US,D,20120420,000000,7.77829,7.82583,7.59805,7.70237,1124112.682119751,0
+SWBI.US,D,20120423,000000,7.56005,7.60748,7.35154,7.58853,1039048.7656161622,0
+SWBI.US,D,20120424,000000,7.62644,7.70237,7.52234,7.56948,812103.6431461716,0
+SWBI.US,D,20120425,000000,7.68332,8.00586,7.58853,7.8162,1268141.7797522803,0
+SWBI.US,D,20120426,000000,7.83506,7.92052,7.78772,7.83506,656709.6474639437,0
+SWBI.US,D,20120427,000000,7.88269,7.88269,7.63597,7.85411,642996.2644170899,0
+SWBI.US,D,20120430,000000,7.91099,7.92052,7.75914,7.82583,615386.3926162214,0
+SWBI.US,D,20120501,000000,7.86364,8.17666,7.68332,7.68332,2263206.0856639985,0
+SWBI.US,D,20120502,000000,7.65492,8.02472,7.59805,7.89203,1836004.0118867985,0
+SWBI.US,D,20120503,000000,7.87298,8.09121,7.73086,7.8162,1725203.4566876974,0
+SWBI.US,D,20120504,000000,7.77829,7.90156,7.65492,7.73086,1154199.6243861762,0
+SWBI.US,D,20120507,000000,7.69285,7.78772,7.59805,7.7499,1053301.1789470396,0
+SWBI.US,D,20120508,000000,7.66435,7.70237,6.50725,6.61165,3520032.344186433,0
+SWBI.US,D,20120509,000000,6.53573,6.70634,6.37435,6.45991,1610953.7248809335,0
+SWBI.US,D,20120510,000000,6.83913,7.0669,6.62079,6.98144,1895354.9494211262,0
+SWBI.US,D,20120511,000000,6.89619,7.3039,6.88657,7.25665,1404874.423558864,0
+SWBI.US,D,20120514,000000,7.14282,7.25665,6.60202,6.63051,1551724.1720287916,0
+SWBI.US,D,20120515,000000,6.69681,6.96249,6.64947,6.71586,1198428.9108225133,0
+SWBI.US,D,20120516,000000,6.70634,6.85819,6.28901,6.30806,1905178.8792161613,0
+SWBI.US,D,20120517,000000,6.34588,6.39331,5.82415,5.90006,1976547.9289803829,0
+SWBI.US,D,20120518,000000,5.90006,6.07087,5.78624,5.90959,1385283.1415749937,0
+SWBI.US,D,20120521,000000,6.42189,6.68749,5.96656,6.251,3030864.418786784,0
+SWBI.US,D,20120522,000000,6.28901,6.45019,6.21309,6.24147,1970911.7707241385,0
+SWBI.US,D,20120523,000000,6.20365,6.50725,6.07087,6.49773,1433712.5437550521,0
+SWBI.US,D,20120524,000000,6.4883,6.71586,6.21309,6.66843,2314250.401931976,0
+SWBI.US,D,20120525,000000,6.6589,6.71586,6.4883,6.53573,1115256.7437317772,0
+SWBI.US,D,20120529,000000,6.56411,6.67796,6.42189,6.50725,702308.1119690436,0
+SWBI.US,D,20120530,000000,6.45019,6.45991,6.23214,6.30806,752257.9087289185,0
+SWBI.US,D,20120531,000000,6.34588,6.43123,6.16555,6.39331,1211642.3535676769,0
+SWBI.US,D,20120601,000000,6.22261,6.251,6.15632,6.1846,1297468.524728848,0
+SWBI.US,D,20120604,000000,6.17526,6.33635,5.75774,6.06124,1645547.3306481307,0
+SWBI.US,D,20120605,000000,6.02334,6.27938,5.95693,6.23214,925067.5202676745,0
+SWBI.US,D,20120606,000000,6.30806,6.64947,6.26053,6.35541,1663070.9582981833,0
+SWBI.US,D,20120607,000000,6.45019,6.61165,6.08962,6.09935,1331095.1677726943,0
+SWBI.US,D,20120608,000000,6.08962,6.42189,5.80509,6.35541,1115349.3252690579,0
+SWBI.US,D,20120611,000000,6.40284,6.43123,6.05191,6.09935,842326.3716674069,0
+SWBI.US,D,20120612,000000,6.1183,6.28901,5.99485,6.26053,819792.0254799995,0
+SWBI.US,D,20120613,000000,6.251,6.251,5.90959,5.98541,918395.4774770398,0
+SWBI.US,D,20120614,000000,6.02334,6.17526,5.96656,6.14679,836651.1234287483,0
+SWBI.US,D,20120615,000000,6.14679,6.32702,6.03285,6.23214,1186177.2873818448,0
+SWBI.US,D,20120618,000000,6.20365,6.43123,6.13726,6.39331,807563.0330817605,0
+SWBI.US,D,20120619,000000,6.41227,6.5925,6.35541,6.51658,805014.9834375408,0
+SWBI.US,D,20120620,000000,6.56411,6.95306,6.47867,6.85819,1487938.5788561567,0
+SWBI.US,D,20120621,000000,6.86772,6.86772,6.63995,6.70634,1129518.4152163523,0
+SWBI.US,D,20120622,000000,6.80131,6.83913,6.70634,6.71586,2947645.960927357,0
+SWBI.US,D,20120625,000000,6.63995,6.63995,6.49773,6.51658,633733.9959485786,0
+SWBI.US,D,20120626,000000,6.49773,6.62079,6.39331,6.42189,638150.1352794602,0
+SWBI.US,D,20120627,000000,6.45991,6.72549,6.42189,6.67796,958091.3546351617,0
+SWBI.US,D,20120628,000000,6.57374,6.66843,6.42189,6.53573,1545112.8215794116,0
+SWBI.US,D,20120629,000000,7.42735,7.90156,7.24702,7.88269,9083570.671205312,0
+SWBI.US,D,20120702,000000,7.86364,8.44225,7.75914,8.43272,3416345.1371059343,0
+SWBI.US,D,20120703,000000,8.33794,8.53722,8.31897,8.48978,1757386.8564328447,0
+SWBI.US,D,20120705,000000,8.38538,8.6463,8.34727,8.39491,3014512.4619259518,0
+SWBI.US,D,20120706,000000,8.2904,8.70792,8.17666,8.34727,2865010.7667532125,0
+SWBI.US,D,20120709,000000,8.51816,8.67934,8.39491,8.632,1877926.989359688,0
+SWBI.US,D,20120710,000000,8.69839,9.01142,8.64152,8.7364,2917836.763272875,0
+SWBI.US,D,20120711,000000,8.97342,8.98293,8.56561,8.632,2282430.1275498774,0
+SWBI.US,D,20120712,000000,8.66048,8.7364,8.18609,8.70792,2221560.852803154,0
+SWBI.US,D,20120713,000000,8.70792,9.40814,8.67934,9.13458,3866368.559836446,0
+SWBI.US,D,20120716,000000,9.11544,9.48591,9.11544,9.17308,2636386.832406267,0
+SWBI.US,D,20120717,000000,9.19194,9.47619,9.07762,9.16355,2169195.706602576,0
+SWBI.US,D,20120718,000000,9.10581,9.25844,9.05876,9.13458,1277117.0454550188,0
+SWBI.US,D,20120719,000000,9.221,9.37217,9.05876,9.20166,1007293.2983101092,0
+SWBI.US,D,20120720,000000,9.05876,9.15383,8.82166,9.07762,2088769.0964357434,0
+SWBI.US,D,20120723,000000,9.01142,9.2769,8.69839,9.15383,1975396.831866181,0
+SWBI.US,D,20120724,000000,9.24872,9.24872,8.89768,9.00189,1495946.8818355445,0
+SWBI.US,D,20120725,000000,9.04933,9.14421,8.82166,8.84071,1611395.0302089115,0
+SWBI.US,D,20120726,000000,9.04933,9.15383,8.72688,9.13458,1739940.38006391,0
+SWBI.US,D,20120727,000000,9.12506,9.43731,9.11544,9.29538,1581334.8337199702,0
+SWBI.US,D,20120730,000000,9.41786,9.72311,9.37217,9.47619,3288819.212845342,0
+SWBI.US,D,20120731,000000,9.48591,9.69394,9.44701,9.58117,2548397.339322867,0
+SWBI.US,D,20120801,000000,9.657,9.6745,9.11544,9.11544,1645724.264252806,0
+SWBI.US,D,20120802,000000,9.02095,9.19194,8.56561,9.12506,3462021.781575913,0
+SWBI.US,D,20120803,000000,9.29538,9.45674,9.05876,9.10581,1631250.6839160845,0
+SWBI.US,D,20120806,000000,9.09629,9.34398,9.00189,9.01142,1116257.6530186862,0
+SWBI.US,D,20120807,000000,9.06809,9.16355,8.91664,8.92626,1152159.7445135533,0
+SWBI.US,D,20120808,000000,8.92626,9.12506,8.84071,8.94502,864729.0463350383,0
+SWBI.US,D,20120809,000000,8.96399,9.413,8.89768,9.40814,2178301.6151414,0
+SWBI.US,D,20120810,000000,9.38189,9.38189,9.01142,9.09629,1107187.7484110435,0
+SWBI.US,D,20120813,000000,9.08704,9.35273,9.01142,9.24384,1299838.6120844693,0
+SWBI.US,D,20120814,000000,9.16355,9.40814,9.16355,9.25844,1106113.8025780607,0
+SWBI.US,D,20120815,000000,8.94502,9.09629,7.9868,8.15761,5527625.948686504,0
+SWBI.US,D,20120816,000000,8.16723,8.16723,7.62644,7.64549,3257924.753836556,0
+SWBI.US,D,20120817,000000,7.62644,7.84468,7.42735,7.80667,2950915.117879111,0
+SWBI.US,D,20120820,000000,7.84468,7.85411,7.66435,7.77829,1674852.473265969,0
+SWBI.US,D,20120821,000000,7.83506,7.92052,7.55062,7.59805,1371811.4992089928,0
+SWBI.US,D,20120822,000000,7.56948,7.67408,7.4747,7.55062,1976326.7619745387,0
+SWBI.US,D,20120823,000000,7.52234,7.56005,7.01946,7.26589,4898886.212335376,0
+SWBI.US,D,20120824,000000,7.25665,7.73086,7.25665,7.63597,1845215.8748516457,0
+SWBI.US,D,20120827,000000,7.68332,7.79714,7.61701,7.66435,1233417.5311489976,0
+SWBI.US,D,20120828,000000,7.74038,7.77829,7.62644,7.73086,961587.850695185,0
+SWBI.US,D,20120829,000000,7.76876,7.8161,7.70237,7.73086,574285.3334581044,0
+SWBI.US,D,20120830,000000,7.68332,7.72123,7.60748,7.64549,549446.7356748017,0
+SWBI.US,D,20120831,000000,7.70237,7.73086,7.49356,7.62644,1131219.8581358884,0
+SWBI.US,D,20120904,000000,7.67408,7.73561,7.45573,7.65492,1257723.270750742,0
+SWBI.US,D,20120905,000000,7.79714,8.33794,7.7119,8.27154,3169577.2788087605,0
+SWBI.US,D,20120906,000000,8.47072,8.67001,8.34727,8.53722,4821092.003879945,0
+SWBI.US,D,20120907,000000,10.4347,10.4347,9.51508,9.55201,15059626.611495627,0
+SWBI.US,D,20120910,000000,9.69394,9.97098,9.57922,9.83588,5029083.628289886,0
+SWBI.US,D,20120911,000000,9.83588,10.0274,9.71338,9.76199,3209118.853404707,0
+SWBI.US,D,20120912,000000,9.80769,10.283,9.80769,10.1022,3653540.0644425326,0
+SWBI.US,D,20120913,000000,10.1499,10.3676,10.0829,10.2548,2955997.844278788,0
+SWBI.US,D,20120914,000000,10.3394,10.3871,9.84558,10.0079,2891510.6887898156,0
+SWBI.US,D,20120917,000000,9.98946,10.3209,9.88351,10.3113,2470664.851892391,0
+SWBI.US,D,20120918,000000,10.3297,10.5193,10.2451,10.4444,3795367.778853926,0
+SWBI.US,D,20120919,000000,10.4639,10.634,10.3676,10.4726,2404260.2298967927,0
+SWBI.US,D,20120920,000000,10.3676,10.5659,10.3579,10.4998,1688756.1628062502,0
+SWBI.US,D,20120921,000000,10.6146,10.6243,10.283,10.4065,2353446.3387884586,0
+SWBI.US,D,20120924,000000,10.3579,10.4347,9.93214,9.98946,2369808.582486901,0
+SWBI.US,D,20120925,000000,9.8933,10.1965,9.76199,9.81738,2769669.270921579,0
+SWBI.US,D,20120926,000000,9.83588,10.1402,9.74255,9.81738,2172202.5491984487,0
+SWBI.US,D,20120927,000000,9.8543,10.3297,9.8262,10.2355,1852442.3781825476,0
+SWBI.US,D,20120928,000000,10.283,10.4726,10.1003,10.4493,3208399.8034646846,0
+SWBI.US,D,20121001,000000,10.5659,10.6621,10.3676,10.4805,2198050.2857387387,0
+SWBI.US,D,20121002,000000,10.5193,10.5562,10.283,10.3297,2007750.993113539,0
+SWBI.US,D,20121003,000000,10.1965,10.2451,9.77073,9.86408,3268445.1025290727,0
+SWBI.US,D,20121004,000000,10.0177,10.0449,9.657,9.8262,2365015.944904199,0
+SWBI.US,D,20121005,000000,9.84558,10.0274,9.62784,9.69394,1200293.914457983,0
+SWBI.US,D,20121008,000000,9.69394,10.0177,9.53354,9.92235,1353528.702952793,0
+SWBI.US,D,20121009,000000,9.92235,10.0536,9.54618,9.5909,1852653.2583508827,0
+SWBI.US,D,20121010,000000,9.61811,9.96129,9.60839,9.81738,1370260.2441166483,0
+SWBI.US,D,20121011,000000,9.92235,9.95151,9.6745,9.71338,927624.8280656121,0
+SWBI.US,D,20121012,000000,9.69394,9.75227,9.5423,9.64728,816698.7734492506,0
+SWBI.US,D,20121015,000000,9.62784,9.70366,9.221,9.37217,1950039.7774737927,0
+SWBI.US,D,20121016,000000,9.46647,9.77073,9.40814,9.73283,1551680.9673114342,0
+SWBI.US,D,20121017,000000,9.77949,9.9272,9.70366,9.78824,1499992.6950171313,0
+SWBI.US,D,20121018,000000,9.86408,9.86408,9.56173,9.61326,1187332.4992309897,0
+SWBI.US,D,20121019,000000,9.55201,9.60451,9.23899,9.25844,2294088.2004678543,0
+SWBI.US,D,20121022,000000,9.41786,9.41786,9.13458,9.21129,2148116.9479188384,0
+SWBI.US,D,20121023,000000,9.17308,9.17308,8.84071,9.04933,2408231.977848494,0
+SWBI.US,D,20121024,000000,9.08704,9.17308,8.97807,9.01142,1138390.8125443005,0
+SWBI.US,D,20121025,000000,9.0397,9.20166,8.87863,8.95455,1317220.281377419,0
+SWBI.US,D,20121026,000000,8.92626,9.22966,8.8028,9.21129,1270910.996402334,0
+SWBI.US,D,20121031,000000,9.26816,9.34398,8.93541,9.09629,1135480.666220753,0
+SWBI.US,D,20121101,000000,9.08704,9.11544,8.48015,8.48015,3358146.325369519,0
+SWBI.US,D,20121102,000000,8.53722,8.64152,8.13875,8.56561,3434215.4311790606,0
+SWBI.US,D,20121105,000000,8.71725,8.80737,8.5522,8.78376,1837179.7974109624,0
+SWBI.US,D,20121106,000000,8.84071,9.08704,8.84071,8.97342,2060366.1094650682,0
+SWBI.US,D,20121107,000000,9.72311,9.94182,9.57146,9.83588,8468806.632256627,0
+SWBI.US,D,20121108,000000,9.88351,10.3579,9.8543,10.0633,6707817.325337797,0
+SWBI.US,D,20121109,000000,10.1304,10.4065,9.62784,9.73283,3583101.9734703787,0
+SWBI.US,D,20121112,000000,9.81738,10.2257,9.70366,10.1304,2591920.948707923,0
+SWBI.US,D,20121113,000000,10.1868,10.1965,9.91267,9.92235,1935246.2764914809,0
+SWBI.US,D,20121114,000000,9.96129,10.073,9.06809,9.25844,3274749.9052216047,0
+SWBI.US,D,20121115,000000,9.25844,9.31482,8.60362,8.78841,3250587.1526608765,0
+SWBI.US,D,20121116,000000,8.78376,9.1828,8.67001,8.94502,2025259.1905075298,0
+SWBI.US,D,20121119,000000,9.35273,9.87378,9.24872,9.53354,2529482.931245271,0
+SWBI.US,D,20121120,000000,9.48591,9.66672,9.07762,9.17308,3470665.8111117403,0
+SWBI.US,D,20121121,000000,9.19194,9.38189,9.08229,9.31482,1763782.1832952364,0
+SWBI.US,D,20121123,000000,9.221,9.34398,9.09629,9.33426,882220.7847889131,0
+SWBI.US,D,20121126,000000,9.25844,9.39161,9.21129,9.35273,1475320.7440010048,0
+SWBI.US,D,20121127,000000,9.34398,9.88351,9.28663,9.86408,3187976.3163284925,0
+SWBI.US,D,20121128,000000,9.87378,10.3676,9.81738,10.1965,4856223.611247547,0
+SWBI.US,D,20121129,000000,10.2918,10.3676,9.93214,10.1674,2604424.599666964,0
+SWBI.US,D,20121130,000000,10.112,10.283,9.99925,10.0536,2307618.4778075777,0
+SWBI.US,D,20121203,000000,10.112,10.2355,9.69394,9.8543,4258764.090310693,0
+SWBI.US,D,20121204,000000,9.96129,10.1304,9.76199,10.112,2481088.5043125832,0
+SWBI.US,D,20121205,000000,10.1965,10.3394,9.8933,10.0361,4423199.187455527,0
+SWBI.US,D,20121206,000000,10.073,10.3394,10.0274,10.2918,6054586.686310061,0
+SWBI.US,D,20121207,000000,10.5387,10.6719,9.26816,9.40814,14012462.559791055,0
+SWBI.US,D,20121210,000000,9.39161,9.66672,8.8028,8.91664,7567015.139158914,0
+SWBI.US,D,20121211,000000,8.91664,9.2769,8.8028,9.2769,4881755.541877088,0
+SWBI.US,D,20121212,000000,9.32453,9.42758,9.19194,9.25844,2912375.4812538847,0
+SWBI.US,D,20121213,000000,9.21129,9.29538,9.00189,9.04933,3043621.125947807,0
+SWBI.US,D,20121214,000000,9.24872,9.43731,8.58457,8.66048,10281791.787910927,0
+SWBI.US,D,20121217,000000,8.82166,8.82166,8.13875,8.20525,14241660.499668675,0
+SWBI.US,D,20121218,000000,7.82583,7.84468,7.27551,7.38945,23383886.718196064,0
+SWBI.US,D,20121219,000000,7.69285,8.11961,7.56005,7.92052,19195920.758169338,0
+SWBI.US,D,20121220,000000,8.14818,8.17666,7.72123,7.82583,7819729.818204224,0
+SWBI.US,D,20121221,000000,7.73086,7.84468,7.5412,7.68332,6598057.798091831,0
+SWBI.US,D,20121224,000000,7.76876,7.82583,7.58853,7.61701,2243044.912883688,0
+SWBI.US,D,20121226,000000,7.66435,7.72123,7.51261,7.55062,3024304.5025247484,0
+SWBI.US,D,20121227,000000,7.65492,7.92052,7.65492,7.83506,6488137.796181164,0
+SWBI.US,D,20121228,000000,7.84468,7.84468,7.67408,7.75933,3041990.662207125,0
+SWBI.US,D,20121231,000000,7.84468,8.02472,7.78772,8.00586,4761335.764948923,0
+SWBI.US,D,20130102,000000,8.40424,8.48978,8.07235,8.10075,5139231.997992675,0
+SWBI.US,D,20130103,000000,8.20525,8.47072,8.10075,8.31897,5325166.585474307,0
+SWBI.US,D,20130104,000000,8.44225,8.49921,8.26202,8.34727,4005636.9090822074,0
+SWBI.US,D,20130107,000000,8.42329,8.43272,8.02472,8.19552,3978512.576010587,0
+SWBI.US,D,20130108,000000,8.20525,8.32831,8.13875,8.30945,3092796.3238454727,0
+SWBI.US,D,20130109,000000,8.31897,8.38538,7.99643,8.12932,4031856.000455634,0
+SWBI.US,D,20130110,000000,8.12932,8.14818,7.56948,7.83506,9615232.493558003,0
+SWBI.US,D,20130111,000000,7.95852,8.01549,7.83506,7.90156,3132111.588016618,0
+SWBI.US,D,20130114,000000,7.88269,7.93013,7.69285,7.80667,4061740.2920237123,0
+SWBI.US,D,20130115,000000,7.8162,8.02472,7.7499,7.99643,3229053.7157604187,0
+SWBI.US,D,20130116,000000,7.95852,8.77433,7.83506,8.45177,13809832.43507614,0
+SWBI.US,D,20130117,000000,8.66048,8.7649,8.38538,8.41376,5923195.997207601,0
+SWBI.US,D,20130118,000000,8.49921,8.57591,8.39491,8.55618,3254221.4923431003,0
+SWBI.US,D,20130122,000000,8.67001,8.67001,8.34727,8.47072,4638430.688085009,0
+SWBI.US,D,20130123,000000,8.46129,8.48015,8.26202,8.44225,4278542.592736646,0
+SWBI.US,D,20130124,000000,8.39491,8.53722,8.35699,8.47072,3510084.972341589,0
+SWBI.US,D,20130125,000000,8.47072,8.48978,8.34727,8.37585,1909627.9364269213,0
+SWBI.US,D,20130128,000000,8.45177,8.46129,8.35699,8.42329,1941281.5640419554,0
+SWBI.US,D,20130129,000000,8.43272,8.44225,8.31897,8.39491,1773476.4989379977,0
+SWBI.US,D,20130130,000000,8.37585,8.44225,8.26202,8.30945,2442351.360407865,0
+SWBI.US,D,20130131,000000,8.27154,8.30945,8.12941,8.15761,2241625.3293112405,0
+SWBI.US,D,20130201,000000,8.15761,8.33794,8.04377,8.30945,2150899.5374576338,0
+SWBI.US,D,20130204,000000,8.2904,8.41376,8.21458,8.33794,2320531.5448982567,0
+SWBI.US,D,20130205,000000,8.35699,8.53722,8.34727,8.48978,2562890.464650796,0
+SWBI.US,D,20130206,000000,8.46129,8.57504,8.41843,8.57504,1914966.8050799137,0
+SWBI.US,D,20130207,000000,8.58457,8.70792,8.47072,8.67934,2499119.2730505117,0
+SWBI.US,D,20130208,000000,8.66048,8.77433,8.65085,8.7364,1866750.3404357126,0
+SWBI.US,D,20130211,000000,8.7649,8.77433,8.55618,8.66048,3001796.9021147643,0
+SWBI.US,D,20130212,000000,8.66048,8.72688,8.57504,8.64152,2151612.4152950905,0
+SWBI.US,D,20130213,000000,8.65085,9.00189,8.65085,8.98293,3146306.395057686,0
+SWBI.US,D,20130214,000000,8.98293,9.05876,8.869,8.98293,1955527.8052702663,0
+SWBI.US,D,20130215,000000,9.05876,9.1828,8.91664,8.93541,2238217.3000535145,0
+SWBI.US,D,20130219,000000,8.98293,9.11544,8.85024,8.91664,2350764.5602570316,0
+SWBI.US,D,20130220,000000,8.89768,8.90691,8.42329,8.51816,2842601.919983076,0
+SWBI.US,D,20130221,000000,8.51816,8.66048,8.16723,8.32831,3450011.8988160063,0
+SWBI.US,D,20130222,000000,8.39491,8.72688,8.34727,8.70792,2536933.6876332504,0
+SWBI.US,D,20130225,000000,8.77433,8.83119,8.64152,8.67934,2449460.5937913223,0
+SWBI.US,D,20130226,000000,8.67934,8.70792,8.44225,8.48978,2723292.0928190746,0
+SWBI.US,D,20130227,000000,8.54656,8.869,8.54656,8.85967,3092459.944259705,0
+SWBI.US,D,20130228,000000,9.01142,9.09629,8.75527,9.05876,4799343.57207621,0
+SWBI.US,D,20130301,000000,9.04933,9.33426,8.89768,9.31482,4128870.1360617983,0
+SWBI.US,D,20130304,000000,9.48591,9.79799,9.44701,9.75227,7772575.9838718865,0
+SWBI.US,D,20130305,000000,10.0536,10.0829,9.5423,9.69394,10419859.663221855,0
+SWBI.US,D,20130306,000000,9.38189,9.48591,9.06809,9.24872,8402168.499050256,0
+SWBI.US,D,20130307,000000,9.32453,9.48591,9.22966,9.39161,3661649.178429391,0
+SWBI.US,D,20130308,000000,9.46647,9.46647,9.20166,9.26816,2678416.7929889904,0
+SWBI.US,D,20130311,000000,9.21129,9.2769,8.83119,9.13458,3824078.3422653624,0
+SWBI.US,D,20130312,000000,9.14421,9.21129,9.0397,9.08704,2258179.9368704204,0
+SWBI.US,D,20130313,000000,9.05876,9.14421,8.98293,9.03047,1537786.535924952,0
+SWBI.US,D,20130314,000000,9.01142,9.04933,8.69839,8.78376,3899235.005590333,0
+SWBI.US,D,20130315,000000,8.82166,8.83119,8.67934,8.7364,2812998.4590782756,0
+SWBI.US,D,20130318,000000,8.69839,8.95455,8.51816,8.88815,2612913.2979567437,0
+SWBI.US,D,20130319,000000,8.85024,9.14421,8.78376,8.93541,2769795.799022722,0
+SWBI.US,D,20130320,000000,8.96399,9.19194,8.96399,9.16355,2215962.7558456133,0
+SWBI.US,D,20130321,000000,9.221,9.26816,8.97342,9.00189,1914802.21568027,0
+SWBI.US,D,20130322,000000,9.02095,9.05876,8.85967,8.92626,1578111.9675369067,0
+SWBI.US,D,20130325,000000,8.96399,9.05876,8.67934,8.72688,2681132.5180840767,0
+SWBI.US,D,20130326,000000,8.70792,8.8204,8.55618,8.7364,3050303.4555760417,0
+SWBI.US,D,20130327,000000,8.67001,8.71725,8.57504,8.62248,1842327.3308867258,0
+SWBI.US,D,20130328,000000,8.59409,8.67001,8.49921,8.53722,2522898.3265731726,0
+SWBI.US,D,20130401,000000,8.50863,8.55618,8.24316,8.28097,3717856.458429396,0
+SWBI.US,D,20130402,000000,8.27154,8.36642,8.15761,8.2904,2319509.0332526183,0
+SWBI.US,D,20130403,000000,8.26202,8.27154,7.99643,8.11036,3329430.6185393278,0
+SWBI.US,D,20130404,000000,8.0534,8.15761,7.82583,8.14818,2357556.9590462325,0
+SWBI.US,D,20130405,000000,8.01549,8.15761,7.97757,8.15761,1234220.9331563136,0
+SWBI.US,D,20130408,000000,8.11961,8.19552,7.99643,8.15761,1365736.0929922925,0
+SWBI.US,D,20130409,000000,8.15761,8.25249,8.13875,8.19552,1900836.8051151347,0
+SWBI.US,D,20130410,000000,8.23363,8.48015,8.11961,8.43272,2563199.069775267,0
+SWBI.US,D,20130411,000000,8.48978,8.72688,8.45177,8.62248,3204198.659037152,0
+SWBI.US,D,20130412,000000,8.632,8.75527,8.50863,8.57504,1615583.830431413,0
+SWBI.US,D,20130415,000000,8.50863,8.5276,8.10075,8.17666,2120262.2493859753,0
+SWBI.US,D,20130416,000000,8.30002,8.34727,8.16723,8.19552,1510615.9120844381,0
+SWBI.US,D,20130417,000000,8.17666,8.21458,7.94899,8.0534,1622542.8759878809,0
+SWBI.US,D,20130418,000000,8.2904,8.30002,8.08188,8.18609,1869462.9794797685,0
+SWBI.US,D,20130419,000000,8.25249,8.27154,8.11961,8.18609,1460361.6249351362,0
+SWBI.US,D,20130422,000000,8.19552,8.23363,8.03921,8.19552,1068206.8064579405,0
+SWBI.US,D,20130423,000000,8.20525,8.224,8.06283,8.11036,1405857.845222088,0
+SWBI.US,D,20130424,000000,8.08188,8.18609,8.0534,8.15761,898064.5718782195,0
+SWBI.US,D,20130425,000000,8.18609,8.44225,8.18609,8.39491,1768261.072334814,0
+SWBI.US,D,20130426,000000,8.40424,8.44225,8.224,8.26202,1086403.1932793248,0
+SWBI.US,D,20130429,000000,8.26202,8.44225,8.26202,8.38538,1544976.0066408608,0
+SWBI.US,D,20130430,000000,8.53722,8.57504,8.28097,8.32831,1793731.2819395016,0
+SWBI.US,D,20130501,000000,8.32831,8.34367,8.09121,8.13875,1779697.9782469464,0
+SWBI.US,D,20130502,000000,8.14818,8.28097,8.1404,8.24316,1310863.0158136296,0
+SWBI.US,D,20130503,000000,8.32831,8.32831,8.224,8.2904,1104222.0531651073,0
+SWBI.US,D,20130506,000000,8.28097,8.48015,8.26202,8.39491,1767123.3481092528,0
+SWBI.US,D,20130507,000000,8.40424,8.47072,8.30002,8.41376,1139617.0035721995,0
+SWBI.US,D,20130508,000000,8.43272,8.44225,8.31897,8.35699,808655.4952223209,0
+SWBI.US,D,20130509,000000,8.33794,8.44225,8.30002,8.31897,738773.9221579165,0
+SWBI.US,D,20130510,000000,8.30002,8.41376,8.26202,8.40424,1129314.735834193,0
+SWBI.US,D,20130513,000000,8.36642,8.45168,8.30002,8.37585,777349.5627142736,0
+SWBI.US,D,20130514,000000,8.34727,8.58457,8.31897,8.54656,1509379.4342192325,0
+SWBI.US,D,20130515,000000,8.53722,8.7364,8.48978,8.67001,1359962.091113787,0
+SWBI.US,D,20130516,000000,8.632,8.70792,8.54656,8.66048,1011492.3853701301,0
+SWBI.US,D,20130517,000000,8.66048,8.79328,8.632,8.70792,1491531.7711884445,0
+SWBI.US,D,20130520,000000,8.70792,8.75527,8.63559,8.71725,1174342.2808590913,0
+SWBI.US,D,20130521,000000,8.69839,8.79328,8.67001,8.7364,1164261.1801270302,0
+SWBI.US,D,20130522,000000,8.7364,8.77888,8.37099,8.50863,2162189.3415938076,0
+SWBI.US,D,20130523,000000,8.35699,8.66535,8.27154,8.62248,1408521.1074461194,0
+SWBI.US,D,20130524,000000,8.57504,8.64152,8.46129,8.61305,846801.14597194,0
+SWBI.US,D,20130528,000000,8.67934,8.7649,8.57504,8.66048,1346631.37842128,0
+SWBI.US,D,20130529,000000,8.60362,8.64152,8.45177,8.48978,1165986.2827727166,0
+SWBI.US,D,20130530,000000,8.53722,8.68896,8.44225,8.67001,1139413.3241900401,0
+SWBI.US,D,20130531,000000,8.61305,8.7649,8.58457,8.64152,972243.9856424716,0
+SWBI.US,D,20130603,000000,8.65085,8.7649,8.54159,8.74584,1128845.6560451216,0
+SWBI.US,D,20130604,000000,8.72688,8.88815,8.59409,8.74584,1710886.2362806322,0
+SWBI.US,D,20130605,000000,8.70792,8.72211,8.55618,8.60362,1280668.0617536595,0
+SWBI.US,D,20130606,000000,8.58457,8.7364,8.55618,8.7364,946248.1186424817,0
+SWBI.US,D,20130607,000000,8.75527,8.77433,8.632,8.7364,895138.9952984279,0
+SWBI.US,D,20130610,000000,8.72688,8.79289,8.67934,8.7649,779819.4323936244,0
+SWBI.US,D,20130611,000000,8.67001,8.7649,8.62248,8.67934,1199614.9831841863,0
+SWBI.US,D,20130612,000000,8.69839,8.78376,8.61305,8.62248,1178415.8685018723,0
+SWBI.US,D,20130613,000000,8.64152,8.83119,8.62248,8.82166,1607307.0409936782,0
+SWBI.US,D,20130614,000000,9.26816,9.40814,9.11544,9.2769,7568606.512917282,0
+SWBI.US,D,20130617,000000,9.35273,9.39161,9.12506,9.23899,3438743.6970385616,0
+SWBI.US,D,20130618,000000,9.221,9.37217,9.16355,9.34398,1803715.6863991367,0
+SWBI.US,D,20130619,000000,9.29538,9.51508,9.29538,9.48591,2387017.4329100167,0
+SWBI.US,D,20130620,000000,9.39161,9.44701,9.21129,9.36244,2207761.0603214744,0
+SWBI.US,D,20130621,000000,9.38189,9.42758,9.11544,9.14421,2466610.809240817,0
+SWBI.US,D,20130624,000000,9.04933,9.22966,8.97342,9.13458,2257780.8075761907,0
+SWBI.US,D,20130625,000000,9.28663,9.48591,9.24872,9.47619,5412071.845887114,0
+SWBI.US,D,20130626,000000,9.47619,9.48591,9.01142,9.2769,4896085.106489084,0
+SWBI.US,D,20130627,000000,9.34398,9.58117,9.30509,9.58117,3853839.191783631,0
+SWBI.US,D,20130628,000000,9.49563,9.58117,9.44701,9.46647,3249352.7321630917,0
+SWBI.US,D,20130701,000000,9.59965,9.78824,9.53354,9.69394,2803099.4353695433,0
+SWBI.US,D,20130702,000000,9.76199,9.91267,9.38189,9.45674,4239803.391464406,0
+SWBI.US,D,20130703,000000,9.46647,9.6988,9.45674,9.57146,1331678.4314578765,0
+SWBI.US,D,20130705,000000,9.60839,9.72311,9.50536,9.72311,2161083.5065644854,0
+SWBI.US,D,20130708,000000,9.73283,9.81738,9.72311,9.79799,2208060.407292248,0
+SWBI.US,D,20130709,000000,9.8262,10.0079,9.8262,9.99925,3272769.6890064143,0
+SWBI.US,D,20130710,000000,10.0079,10.1965,9.90298,10.073,2861979.2357473783,0
+SWBI.US,D,20130711,000000,10.2918,10.3676,10.1771,10.283,2538547.692434058,0
+SWBI.US,D,20130712,000000,10.2635,10.4347,10.2548,10.4162,1566560.8777286632,0
+SWBI.US,D,20130715,000000,10.4541,10.8128,10.4162,10.7292,3295252.6010063356,0
+SWBI.US,D,20130716,000000,10.7945,10.7945,10.4726,10.5387,2331194.8806318906,0
+SWBI.US,D,20130717,000000,10.5659,10.6621,10.5095,10.5659,1265621.5045691638,0
+SWBI.US,D,20130718,000000,10.6146,10.6904,10.5562,10.5854,1347623.0295544914,0
+SWBI.US,D,20130719,000000,10.5193,10.6514,10.4444,10.4541,1447271.6242396804,0
+SWBI.US,D,20130722,000000,10.4444,10.5183,10.283,10.3016,2370420.6493170895,0
+SWBI.US,D,20130723,000000,10.3394,10.4805,10.2918,10.3297,1571340.1424226235,0
+SWBI.US,D,20130724,000000,10.3394,10.6621,10.3394,10.529,1768512.0711692735,0
+SWBI.US,D,20130725,000000,10.4998,10.5387,10.426,10.5193,935797.7204448261,0
+SWBI.US,D,20130726,000000,10.4347,10.5387,10.4065,10.4998,954960.0413057293,0
+SWBI.US,D,20130729,000000,10.6048,10.634,10.4639,10.4998,1305577.638715605,0
+SWBI.US,D,20130730,000000,10.5095,10.9558,10.4901,10.8798,3554762.7648920794,0
+SWBI.US,D,20130731,000000,10.9081,11.3436,10.8798,11.2309,2820801.025308083,0
+SWBI.US,D,20130801,000000,11.3825,11.5906,11.2309,11.5449,2487076.472410656,0
+SWBI.US,D,20130802,000000,11.5449,11.9892,11.402,11.8093,3167468.4771250067,0
+SWBI.US,D,20130805,000000,11.8763,12.5986,11.8384,12.551,4844399.9202460125,0
+SWBI.US,D,20130806,000000,12.6258,12.691,11.6858,11.8287,5317716.857770039,0
+SWBI.US,D,20130807,000000,11.819,12.2749,11.7335,11.9337,3492942.9863620815,0
+SWBI.US,D,20130808,000000,12.028,12.1709,11.7247,11.7528,2723262.260990358,0
+SWBI.US,D,20130809,000000,11.715,11.9046,11.5906,11.6392,2450266.0531661604,0
+SWBI.US,D,20130812,000000,11.5361,11.8949,11.4885,11.819,1774098.8526056954,0
+SWBI.US,D,20130813,000000,11.8579,11.8579,11.6002,11.6392,1461942.7118560963,0
+SWBI.US,D,20130814,000000,11.6197,11.6392,11.4885,11.5536,1528841.1020507275,0
+SWBI.US,D,20130815,000000,11.2309,11.2406,10.3871,10.6437,6807713.832806213,0
+SWBI.US,D,20130816,000000,10.7099,11.0229,10.6534,10.6621,2644098.8744663163,0
+SWBI.US,D,20130819,000000,10.6904,10.7099,10.3969,10.4065,3082885.9846155206,0
+SWBI.US,D,20130820,000000,10.4065,10.7945,10.4065,10.7574,3148335.988092799,0
+SWBI.US,D,20130821,000000,10.7195,10.7477,10.4998,10.5095,2253007.714984695,0
+SWBI.US,D,20130822,000000,10.5095,10.7477,10.4998,10.6816,1217728.0466218865,0
+SWBI.US,D,20130823,000000,10.7099,10.738,10.5193,10.634,1126436.4787068837,0
+SWBI.US,D,20130826,000000,10.634,10.7195,10.426,10.4541,2002534.5378266445,0
+SWBI.US,D,20130827,000000,10.3676,10.5951,10.2451,10.4347,1919410.71887202,0
+SWBI.US,D,20130828,000000,10.4444,10.5193,10.1499,10.2451,2689393.8772656485,0
+SWBI.US,D,20130829,000000,10.2355,10.5193,10.2355,10.4852,2124597.122700725,0
+SWBI.US,D,20130830,000000,10.4805,10.5562,10.3394,10.3773,1630054.324716902,0
+SWBI.US,D,20130903,000000,10.4998,10.5659,10.4162,10.4726,2022003.4064445174,0
+SWBI.US,D,20130904,000000,10.4347,10.5951,10.4162,10.5193,2555558.0068938704,0
+SWBI.US,D,20130905,000000,10.5757,10.946,10.4541,10.8897,4214104.8140675975,0
+SWBI.US,D,20130906,000000,10.3113,10.4726,9.72311,9.77949,9305229.387893325,0
+SWBI.US,D,20130909,000000,9.8933,10.2257,9.8933,10.0925,4547038.30916274,0
+SWBI.US,D,20130910,000000,10.1402,10.283,10.0536,10.0829,3041412.5419404954,0
+SWBI.US,D,20130911,000000,10.0274,10.283,9.99925,10.2733,2023962.0203010796,0
+SWBI.US,D,20130912,000000,10.2257,10.5095,10.1965,10.4065,2457100.627989109,0
+SWBI.US,D,20130913,000000,10.4162,10.6904,10.4162,10.634,2079896.699107795,0
+SWBI.US,D,20130916,000000,10.738,10.7865,10.3773,10.4805,3593627.4655816504,0
+SWBI.US,D,20130917,000000,10.4998,10.8313,10.4998,10.8128,3254902.480984419,0
+SWBI.US,D,20130918,000000,10.7865,10.9363,10.5757,10.8702,2553524.299123713,0
+SWBI.US,D,20130919,000000,10.9266,11.1171,10.841,11.0325,2740455.6811573114,0
+SWBI.US,D,20130920,000000,11.0997,11.1647,10.841,11.0034,2428568.0268660593,0
+SWBI.US,D,20130923,000000,10.9363,11.0325,10.6904,11.0034,1993039.7868309983,0
+SWBI.US,D,20130924,000000,11.0034,11.0704,10.7945,11.0034,2315905.5540827205,0
+SWBI.US,D,20130925,000000,10.9363,11.0229,10.8041,10.8225,1492666.4093626717,0
+SWBI.US,D,20130926,000000,10.8702,10.9081,10.634,10.7001,1479699.8507170246,0
+SWBI.US,D,20130927,000000,10.6146,10.7099,10.5387,10.6534,1309761.2955193517,0
+SWBI.US,D,20130930,000000,10.4901,10.6243,10.3491,10.426,1575001.2278824323,0
+SWBI.US,D,20131001,000000,10.4347,10.634,10.3969,10.6243,1366265.8651226084,0
+SWBI.US,D,20131002,000000,10.5095,10.5562,10.3579,10.4065,1267591.4339469457,0
+SWBI.US,D,20131003,000000,10.4162,10.4347,10.1596,10.2548,2096945.074866109,0
+SWBI.US,D,20131004,000000,10.2355,10.2733,10.112,10.1674,1740407.4024855604,0
+SWBI.US,D,20131007,000000,10.1304,10.1965,9.90298,9.95151,1635618.4751108843,0
+SWBI.US,D,20131008,000000,10.0449,10.0829,9.79799,9.80769,1351918.812886827,0
+SWBI.US,D,20131009,000000,9.8262,10.0449,9.80769,9.97098,2405303.31521745,0
+SWBI.US,D,20131010,000000,10.1674,10.2918,10.0925,10.283,1694021.9949131694,0
+SWBI.US,D,20131011,000000,10.2918,10.6816,10.2451,10.6816,2767847.472003669,0
+SWBI.US,D,20131014,000000,10.5465,10.6146,10.4162,10.5757,1173239.5318810013,0
+SWBI.US,D,20131015,000000,10.5854,10.5951,10.4444,10.5465,1015949.6720509074,0
+SWBI.US,D,20131016,000000,10.5465,10.6719,10.4347,10.4901,1195166.9546570359,0
+SWBI.US,D,20131017,000000,10.5095,10.8702,10.4805,10.7195,1457895.869990799,0
+SWBI.US,D,20131018,000000,10.8041,10.8313,10.5757,10.6437,1392938.6060288425,0
+SWBI.US,D,20131021,000000,10.6437,10.6621,10.4998,10.5095,1034293.1606483519,0
+SWBI.US,D,20131022,000000,10.5193,10.6243,10.3394,10.3579,1427726.6330245011,0
+SWBI.US,D,20131023,000000,10.3394,10.5757,10.3016,10.5465,1294051.237317323,0
+SWBI.US,D,20131024,000000,10.4998,10.4998,10.1022,10.2635,1928796.4293903098,0
+SWBI.US,D,20131025,000000,10.283,10.3113,10.0274,10.073,1472529.9249922216,0
+SWBI.US,D,20131028,000000,10.0449,10.1022,9.96129,10.0361,1193059.1816569928,0
+SWBI.US,D,20131029,000000,10.0536,10.2733,10.0177,10.2733,1040512.5825897786,0
+SWBI.US,D,20131030,000000,10.2733,10.3969,10.2635,10.3297,1000768.3572954739,0
+SWBI.US,D,20131031,000000,10.3016,10.3394,10.1207,10.2355,1535885.5283583007,0
+SWBI.US,D,20131101,000000,10.2918,10.4162,10.2063,10.4162,1066234.8197127376,0
+SWBI.US,D,20131104,000000,10.4444,10.6719,10.4444,10.6534,2157235.200662593,0
+SWBI.US,D,20131105,000000,10.6719,10.8041,10.5465,10.7672,1220679.3402954715,0
+SWBI.US,D,20131106,000000,10.841,10.8897,10.4444,10.7945,1207500.8727975772,0
+SWBI.US,D,20131107,000000,10.8128,10.8313,10.5193,10.5854,1030182.5403906789,0
+SWBI.US,D,20131108,000000,10.5659,10.6437,10.4541,10.5951,1127168.901535547,0
+SWBI.US,D,20131111,000000,10.5465,10.8313,10.4998,10.8041,850649.4518738425,0
+SWBI.US,D,20131112,000000,10.8313,10.8605,10.6437,10.8313,799017.7571857093,0
+SWBI.US,D,20131113,000000,10.7195,10.8041,10.6437,10.6904,1369638.9191328634,0
+SWBI.US,D,20131114,000000,10.6719,10.7099,10.4726,10.5757,1390723.849919066,0
+SWBI.US,D,20131115,000000,10.5951,10.6048,10.5095,10.5757,1116839.888020158,0
+SWBI.US,D,20131118,000000,10.5951,10.7264,10.5854,10.6621,1270815.3288136183,0
+SWBI.US,D,20131119,000000,10.6534,10.7672,10.4639,10.5465,1478118.7637960645,0
+SWBI.US,D,20131120,000000,10.5562,10.6621,10.5193,10.6146,775482.5017113424,0
+SWBI.US,D,20131121,000000,10.6719,11.2697,10.6437,11.2309,2726250.5872788355,0
+SWBI.US,D,20131122,000000,11.1453,11.3727,11.0704,11.3534,1759911.2463509042,0
+SWBI.US,D,20131125,000000,11.3534,11.3727,11.1453,11.2309,1576055.6287242079,0
+SWBI.US,D,20131126,000000,11.1745,11.26,11.0899,11.1453,1162486.7006615216,0
+SWBI.US,D,20131127,000000,11.2017,11.3436,11.1453,11.3154,918222.6586073479,0
+SWBI.US,D,20131129,000000,11.3067,11.3436,11.155,11.2114,541795.3859559164,0
+SWBI.US,D,20131202,000000,11.1745,11.2017,10.7477,10.841,1671989.6463948227,0
+SWBI.US,D,20131203,000000,10.7769,11.1453,10.7672,11.0607,1830964.4902044786,0
+SWBI.US,D,20131204,000000,10.9558,11.192,10.9363,11.0034,1630769.2599218804,0
+SWBI.US,D,20131205,000000,11.3252,11.5906,11.2503,11.363,2166521.1288573253,0
+SWBI.US,D,20131206,000000,11.4398,11.7247,11.402,11.5809,1546262.8900098018,0
+SWBI.US,D,20131209,000000,11.6674,11.8384,11.5264,11.5711,1954096.9061765992,0
+SWBI.US,D,20131210,000000,11.4787,11.5711,11.2503,11.4973,3010434.7595481267,0
+SWBI.US,D,20131211,000000,12.1126,12.3157,11.7335,11.9522,5333727.291626551,0
+SWBI.US,D,20131212,000000,11.9522,12.1417,11.7528,11.9337,2431341.3582511568,0
+SWBI.US,D,20131213,000000,11.8579,11.9434,11.4593,11.7335,1722024.8239058026,0
+SWBI.US,D,20131216,000000,11.9337,11.9892,11.6674,11.8763,1911929.1019716142,0
+SWBI.US,D,20131217,000000,11.9142,12.2652,11.9142,12.1029,1999008.2099378642,0
+SWBI.US,D,20131218,000000,12.1417,12.2554,12.0931,12.2,1704669.900390438,0
+SWBI.US,D,20131219,000000,12.2089,12.2467,12.0834,12.1223,1438922.8269395824,0
+SWBI.US,D,20131220,000000,12.1806,12.2943,12.0834,12.2652,2200878.137362414,0
+SWBI.US,D,20131223,000000,12.2846,12.7483,12.2846,12.6628,1967645.699823718,0
+SWBI.US,D,20131224,000000,12.6813,12.7473,12.4731,12.5792,517096.68916236685,0
+SWBI.US,D,20131226,000000,12.5986,12.7191,12.4731,12.6433,757245.9962237929,0
+SWBI.US,D,20131227,000000,12.6171,12.6258,12.4731,12.5315,799623.651913382,0
+SWBI.US,D,20131230,000000,12.5024,12.8242,12.4731,12.7678,1161431.271135833,0
+SWBI.US,D,20131231,000000,12.7678,12.8242,12.7094,12.7969,903465.1615561164,0
+SWBI.US,D,20140102,000000,12.862,13.1566,12.7969,12.8815,1624935.5943861443,0
+SWBI.US,D,20140103,000000,13.0429,13.0429,12.5607,12.7386,1452258.6830508444,0
+SWBI.US,D,20140106,000000,12.7581,12.8242,12.6171,12.6258,1037035.631521023,0
+SWBI.US,D,20140107,000000,12.6336,13.1129,12.4829,13.0429,1584786.0676949522,0
+SWBI.US,D,20140108,000000,13.2237,13.6029,13.0798,13.527,2550230.4537620977,0
+SWBI.US,D,20140109,000000,13.6776,14.3601,13.6398,14.191,4744322.364437877,0
+SWBI.US,D,20140110,000000,14.2473,14.4855,14.0102,14.2201,1872931.7010785367,0
+SWBI.US,D,20140113,000000,14.2104,14.7596,13.9528,14.0384,2455703.6754591013,0
+SWBI.US,D,20140114,000000,14.0102,14.3601,14.0102,14.1812,1152998.1217683407,0
+SWBI.US,D,20140115,000000,14.2289,14.2949,13.9169,14.1248,1328629.412828256,0
+SWBI.US,D,20140116,000000,14.048,14.2658,14.0004,14.0577,1032711.0450436814,0
+SWBI.US,D,20140117,000000,14.0869,14.0958,13.3452,13.5465,1861633.6674724768,0
+SWBI.US,D,20140121,000000,13.7069,14.0675,13.5173,13.6398,1671414.6121796276,0
+SWBI.US,D,20140122,000000,13.6029,13.6106,13.3355,13.4794,1054745.450929449,0
+SWBI.US,D,20140123,000000,13.4026,13.5076,13.1274,13.2043,1241658.3166555506,0
+SWBI.US,D,20140124,000000,12.8912,13.0429,12.5024,12.7483,1867756.3931414776,0
+SWBI.US,D,20140127,000000,12.7871,12.8067,12.3498,12.5315,1079308.361468118,0
+SWBI.US,D,20140128,000000,12.5792,12.7008,12.4256,12.5792,802682.957380441,0
+SWBI.US,D,20140129,000000,12.5122,12.5315,12.1893,12.3031,1096422.572986532,0
+SWBI.US,D,20140130,000000,12.028,12.7483,12.028,12.4731,1249038.093864978,0
+SWBI.US,D,20140131,000000,12.3303,12.5122,12.1806,12.4159,981161.6450553499,0
+SWBI.US,D,20140203,000000,12.4159,12.4159,11.8579,11.9619,1216432.9337829582,0
+SWBI.US,D,20140204,000000,12.0183,12.238,11.8949,11.8949,966107.8870846379,0
+SWBI.US,D,20140205,000000,11.8763,11.8949,11.402,11.6858,921320.0253730904,0
+SWBI.US,D,20140206,000000,11.6955,11.9434,11.5449,11.5809,1083280.10941992,0
+SWBI.US,D,20140207,000000,11.5906,11.9434,11.5906,11.8763,1530246.2840508237,0
+SWBI.US,D,20140210,000000,11.7247,12.168,11.715,12.0931,1486751.4778106723,0
+SWBI.US,D,20140211,000000,12.1417,12.2943,12.0017,12.2,1326990.7196174862,0
+SWBI.US,D,20140212,000000,12.238,12.27,11.9142,11.9892,1319560.536904425,0
+SWBI.US,D,20140213,000000,11.6955,12.028,11.5623,11.8861,2668953.931189583,0
+SWBI.US,D,20140214,000000,11.8481,12.1223,11.7956,11.9892,864686.8703013612,0
+SWBI.US,D,20140218,000000,11.9988,12.132,11.8481,11.924,976784.5957068925,0
+SWBI.US,D,20140219,000000,11.8676,11.9337,11.7053,11.7053,1097509.891708358,0
+SWBI.US,D,20140220,000000,11.7247,12.0377,11.5623,11.8861,2046269.0273800357,0
+SWBI.US,D,20140221,000000,11.9522,11.9892,11.6197,11.8763,2362271.4166641063,0
+SWBI.US,D,20140224,000000,11.924,11.9892,11.5069,11.5167,1918166.011536726,0
+SWBI.US,D,20140225,000000,11.5069,11.7713,11.4117,11.677,1845663.3522819877,0
+SWBI.US,D,20140226,000000,11.6294,11.6576,10.7292,10.9937,5524799.12574664,0
+SWBI.US,D,20140227,000000,10.9937,11.2211,10.8313,11.1647,1518379.388331933,0
+SWBI.US,D,20140228,000000,11.2697,11.3154,10.9081,10.9081,1833941.5009716349,0
+SWBI.US,D,20140303,000000,10.946,11.1171,10.8041,11.0229,1365969.6042030673,0
+SWBI.US,D,20140304,000000,11.2017,11.3154,11.0325,11.192,3762193.7566592777,0
+SWBI.US,D,20140305,000000,12.5986,13.5367,12.5986,13.0331,13362257.279666282,0
+SWBI.US,D,20140306,000000,13.1274,13.1566,12.6171,12.9398,2858039.3769918145,0
+SWBI.US,D,20140307,000000,12.967,13.1664,12.9205,13.0798,1983136.6483874244,0
+SWBI.US,D,20140310,000000,13.0886,13.9528,13.0429,13.4696,3458080.894136639,0
+SWBI.US,D,20140311,000000,13.5658,13.6029,13.0623,13.1177,2268169.4847489116,0
+SWBI.US,D,20140312,000000,12.9953,13.2986,12.9107,13.2626,1387325.0788151391,0
+SWBI.US,D,20140313,000000,13.2528,13.4609,12.9486,13.005,1595489.522094711,0
+SWBI.US,D,20140314,000000,12.9205,13.2528,12.901,13.2043,1130556.3571182545,0
+SWBI.US,D,20140317,000000,13.28,13.4026,13.0886,13.1177,1342292.3903714858,0
+SWBI.US,D,20140318,000000,13.1372,13.3218,12.9953,13.2986,1264201.9209967165,0
+SWBI.US,D,20140319,000000,13.28,13.2986,13.0526,13.1664,1211592.9767478544,0
+SWBI.US,D,20140320,000000,13.1566,13.2723,13.0798,13.1664,1726553.0897653038,0
+SWBI.US,D,20140321,000000,13.176,13.2335,12.8717,13.1372,2848788.424044553,0
+SWBI.US,D,20140324,000000,13.0526,13.2431,13.0138,13.108,1480088.6931737454,0
+SWBI.US,D,20140325,000000,13.2043,13.5076,13.2043,13.2898,1413900.0947653379,0
+SWBI.US,D,20140326,000000,13.3171,13.7447,13.3083,13.3929,1686641.1890200314,0
+SWBI.US,D,20140327,000000,13.3743,13.4026,13.1857,13.28,1074787.2963949947,0
+SWBI.US,D,20140328,000000,13.4794,13.7447,13.3743,13.593,1342736.7817506965,0
+SWBI.US,D,20140331,000000,13.6592,14.082,13.5708,13.8682,2217233.180274681,0
+SWBI.US,D,20140401,000000,13.9071,14.0675,13.8118,14.0004,1068490.7231724504,0
+SWBI.US,D,20140402,000000,14.0286,14.1346,13.7729,14.1248,1816162.7597519772,0
+SWBI.US,D,20140403,000000,14.1433,14.2571,13.8216,14.0199,2636748.9290856053,0
+SWBI.US,D,20140404,000000,14.0577,14.3144,13.8779,14.1618,2398851.410748959,0
+SWBI.US,D,20140407,000000,14.1715,14.2006,13.8585,13.8973,2219122.8723200113,0
+SWBI.US,D,20140408,000000,13.8876,14.0869,13.5756,14.053,1606762.86729091,0
+SWBI.US,D,20140409,000000,14.1055,14.1812,13.7729,13.8585,1312812.371516494,0
+SWBI.US,D,20140410,000000,13.9071,13.9907,13.3355,13.4317,1327122.3911372824,0
+SWBI.US,D,20140411,000000,13.3646,13.422,12.9496,13.1955,1493340.1972177138,0
+SWBI.US,D,20140414,000000,13.2986,13.5465,13.108,13.3841,949246.7317683975,0
+SWBI.US,D,20140415,000000,13.5076,13.6203,13.1372,13.4317,1321647.7362295506,0
+SWBI.US,D,20140416,000000,13.5562,13.6679,13.2626,13.6494,1283976.3086878282,0
+SWBI.US,D,20140417,000000,13.5756,13.6592,13.4609,13.4696,606863.7477626402,0
+SWBI.US,D,20140421,000000,13.489,13.7069,13.2986,13.5367,782627.7390261228,0
+SWBI.US,D,20140422,000000,13.5173,13.6106,13.3929,13.527,642285.4439471051,0
+SWBI.US,D,20140423,000000,13.4978,13.8876,13.4978,13.7156,836041.1139660922,0
+SWBI.US,D,20140424,000000,13.7826,13.8682,13.4794,13.5367,874080.8102896482,0
+SWBI.US,D,20140425,000000,13.4794,13.5173,13.1664,13.3083,1052740.5463041957,0
+SWBI.US,D,20140428,000000,13.3929,14.2201,13.3841,14.1346,2304442.931077017,0
+SWBI.US,D,20140429,000000,14.0958,14.8928,14.0004,14.4272,2440886.5147504373,0
+SWBI.US,D,20140430,000000,14.6741,14.6741,14.2473,14.5613,1353379.543809312,0
+SWBI.US,D,20140501,000000,14.5895,15.1096,14.5098,15.0736,2642268.8460783176,0
+SWBI.US,D,20140502,000000,15.0153,15.3662,14.9686,15.0639,2568985.4158587027,0
+SWBI.US,D,20140505,000000,15.2622,15.2622,14.6061,14.6837,1424740.3641035461,0
+SWBI.US,D,20140506,000000,14.6644,14.713,14.2289,14.3426,1594421.748364092,0
+SWBI.US,D,20140507,000000,14.398,14.6255,14.2376,14.6061,1059182.1639352783,0
+SWBI.US,D,20140508,000000,14.6449,14.9006,14.466,14.6837,1320903.9978795664,0
+SWBI.US,D,20140509,000000,14.5798,14.8636,14.5662,14.7596,883040.6457362036,0
+SWBI.US,D,20140512,000000,14.8559,15.3196,14.8559,15.1864,1410443.7173714999,0
+SWBI.US,D,20140513,000000,15.1388,15.1679,14.75,14.779,1126600.0394228173,0
+SWBI.US,D,20140514,000000,14.6837,14.7888,14.466,14.4952,1205962.9905940753,0
+SWBI.US,D,20140515,000000,14.4466,14.466,13.9713,14.3786,1553405.0412734102,0
+SWBI.US,D,20140516,000000,14.3426,14.5049,14.2473,14.466,762072.5803702055,0
+SWBI.US,D,20140519,000000,14.4855,14.75,14.2658,14.3047,1300099.8977566406,0
+SWBI.US,D,20140520,000000,14.6547,14.9784,14.2289,14.398,2581445.8621002855,0
+SWBI.US,D,20140521,000000,14.4952,14.5798,14.2473,14.466,1030260.720355406,0
+SWBI.US,D,20140522,000000,14.4272,14.5244,14.3047,14.4466,929233.6894477564,0
+SWBI.US,D,20140523,000000,14.4855,14.5983,14.3066,14.5798,777313.558783092,0
+SWBI.US,D,20140527,000000,14.6547,14.9686,14.4369,14.5798,1411632.8757844053,0
+SWBI.US,D,20140528,000000,14.5613,14.852,14.5419,14.8073,1130442.1732222445,0
+SWBI.US,D,20140529,000000,14.9026,15.025,14.7402,14.9395,941246.6582588755,0
+SWBI.US,D,20140530,000000,15.0348,15.339,14.9589,15.0639,1364238.3294550169,0
+SWBI.US,D,20140602,000000,15.1388,15.5324,15.0445,15.4615,1912432.128324446,0
+SWBI.US,D,20140603,000000,15.3953,15.7561,15.376,15.6608,1829572.6810932255,0
+SWBI.US,D,20140604,000000,15.5849,15.7561,15.4343,15.5374,1467556.2390697997,0
+SWBI.US,D,20140605,000000,15.5947,15.7561,15.1864,15.7463,1389711.6251108362,0
+SWBI.US,D,20140606,000000,15.8027,15.8464,15.5277,15.8222,935320.4111856765,0
+SWBI.US,D,20140609,000000,15.9738,16.0982,15.7852,15.9447,1220153.6829000989,0
+SWBI.US,D,20140610,000000,16.0224,16.2868,15.9835,16.2577,1341282.222930778,0
+SWBI.US,D,20140611,000000,16.2673,16.3918,16.1255,16.1915,1069216.9738986485,0
+SWBI.US,D,20140612,000000,16.2392,16.2868,15.827,16.0603,1021652.6947507602,0
+SWBI.US,D,20140613,000000,16.1167,16.1167,15.6423,15.7658,1046973.745211967,0
+SWBI.US,D,20140616,000000,15.6792,15.9543,15.652,15.8125,864464.6746117558,0
+SWBI.US,D,20140617,000000,15.8125,15.8697,15.652,15.7949,901197.9425751437,0
+SWBI.US,D,20140618,000000,15.7463,15.9932,15.6988,15.9641,989238.8698459797,0
+SWBI.US,D,20140619,000000,16.1819,16.3636,15.8873,16.1255,2825795.2849055235,0
+SWBI.US,D,20140620,000000,14.7218,14.7596,14.2376,14.7218,8250497.309852619,0
+SWBI.US,D,20140623,000000,14.6255,14.9026,14.3426,14.5147,2933009.848558412,0
+SWBI.US,D,20140624,000000,14.3697,14.5049,14.0958,14.1248,3538457.0987999383,0
+SWBI.US,D,20140625,000000,14.0577,14.3426,13.8313,14.2006,1956565.74717227,0
+SWBI.US,D,20140626,000000,14.1433,14.1793,13.8313,13.8682,1530125.9280522473,0
+SWBI.US,D,20140627,000000,13.8021,13.8973,13.6029,13.6494,2420659.5062101274,0
+SWBI.US,D,20140630,000000,13.4026,13.9528,13.3841,13.7924,2487777.0060432833,0
+SWBI.US,D,20140701,000000,13.84,14.0577,13.7545,13.84,1477886.2812690004,0
+SWBI.US,D,20140702,000000,13.8682,13.9343,13.6301,13.7254,2491537.8738265485,0
+SWBI.US,D,20140703,000000,13.8118,13.9431,13.6873,13.84,493718.82230146823,0
+SWBI.US,D,20140707,000000,13.8118,13.84,13.3268,13.3929,1615310.2005544126,0
+SWBI.US,D,20140708,000000,13.3355,13.4512,12.8339,12.901,2232525.5928748813,0
+SWBI.US,D,20140709,000000,12.9496,13.1955,12.9496,13.0138,1272872.6963100275,0
+SWBI.US,D,20140710,000000,12.8067,12.9107,12.6171,12.7289,1118679.1745618542,0
+SWBI.US,D,20140711,000000,12.6715,12.7289,12.5024,12.653,1004512.766138795,0
+SWBI.US,D,20140714,000000,12.7678,12.9205,12.7055,12.8339,1330124.0903144004,0
+SWBI.US,D,20140715,000000,12.7774,12.8912,12.6715,12.691,1345085.266747791,0
+SWBI.US,D,20140716,000000,12.7581,12.9855,12.653,12.8339,1489436.3423934325,0
+SWBI.US,D,20140717,000000,12.7094,12.967,12.6813,12.8436,1483160.3428458057,0
+SWBI.US,D,20140718,000000,12.8912,12.967,12.6628,12.901,1336171.7220699063,0
+SWBI.US,D,20140721,000000,12.8436,13.0984,12.7191,13.0234,952979.8250905089,0
+SWBI.US,D,20140722,000000,13.0711,13.1566,12.9573,13.0138,944441.7499806939,0
+SWBI.US,D,20140723,000000,13.0331,13.2723,12.8717,13.1857,1070415.3904652516,0
+SWBI.US,D,20140724,000000,13.2431,13.3268,13.0234,13.0886,754818.302578109,0
+SWBI.US,D,20140725,000000,12.9768,13.0526,12.9058,12.9573,826277.8765122003,0
+SWBI.US,D,20140728,000000,12.967,13.108,12.8524,12.8717,1300344.7244886348,0
+SWBI.US,D,20140729,000000,12.862,12.9768,12.653,12.6715,928254.3825194956,0
+SWBI.US,D,20140730,000000,12.5024,12.5122,12.0931,12.2467,2387655.2168338774,0
+SWBI.US,D,20140731,000000,12.1514,12.2652,11.6858,11.715,2863130.33286158,0
+SWBI.US,D,20140801,000000,11.6674,11.8481,11.5069,11.6392,1364407.0335896038,0
+SWBI.US,D,20140804,000000,11.6955,11.9434,11.6955,11.8287,925374.0680246239,0
+SWBI.US,D,20140805,000000,11.7713,11.9434,11.677,11.7713,504022.1187231346,0
+SWBI.US,D,20140806,000000,11.677,12.0639,11.677,11.9892,803216.8442457402,0
+SWBI.US,D,20140807,000000,12.0562,12.1806,11.8949,11.8949,917527.2683935867,0
+SWBI.US,D,20140808,000000,11.8579,11.9804,11.8093,11.9434,888209.7815707573,0
+SWBI.US,D,20140811,000000,12.0183,12.1709,11.8763,11.9804,660691.6822531037,0
+SWBI.US,D,20140812,000000,11.9522,11.9988,11.8287,11.8763,614527.4416864964,0
+SWBI.US,D,20140813,000000,11.9522,12.1417,11.8763,12.0639,666041.8664273263,0
+SWBI.US,D,20140814,000000,12.0377,12.3877,12.0377,12.2749,954000.2793686857,0
+SWBI.US,D,20140815,000000,12.3682,12.4159,12.132,12.2554,1040967.2608063974,0
+SWBI.US,D,20140818,000000,12.3779,12.4159,12.2652,12.3303,711928.3623819296,0
+SWBI.US,D,20140819,000000,12.3128,12.6258,12.3128,12.551,844350.8212838062,0
+SWBI.US,D,20140820,000000,12.551,12.653,12.3498,12.5122,763407.811875329,0
+SWBI.US,D,20140821,000000,12.5219,12.5412,12.1611,12.238,1372182.8540421298,0
+SWBI.US,D,20140822,000000,12.2846,12.4207,12.1223,12.3128,1274114.317594089,0
+SWBI.US,D,20140825,000000,12.4159,12.7386,12.3779,12.4353,943588.9711534644,0
+SWBI.US,D,20140826,000000,12.6628,12.6628,12.2185,12.4256,2791884.725147066,0
+SWBI.US,D,20140827,000000,10.9751,11.2989,10.6816,10.7292,12607267.186901877,0
+SWBI.US,D,20140828,000000,10.841,10.841,10.529,10.5465,3290134.899359187,0
+SWBI.US,D,20140829,000000,10.5387,10.5854,10.4347,10.4998,2026926.6868633055,0
+SWBI.US,D,20140902,000000,10.529,10.6048,10.3773,10.4805,1678237.8714812554,0
+SWBI.US,D,20140903,000000,10.4726,10.4805,10.1304,10.2063,3215014.2399653983,0
+SWBI.US,D,20140904,000000,10.2257,10.3676,10.1402,10.145,1927097.043838397,0
+SWBI.US,D,20140905,000000,10.1022,10.1304,9.88351,9.93214,2441522.2413066747,0
+SWBI.US,D,20140908,000000,9.8933,10.0449,9.77949,9.84558,1781643.2192147668,0
+SWBI.US,D,20140909,000000,9.79799,9.87378,9.63757,9.63757,1635088.7029804676,0
+SWBI.US,D,20140910,000000,9.59965,9.72311,9.39161,9.71338,2191394.7018880886,0
+SWBI.US,D,20140911,000000,9.69394,10.0829,9.64728,10.0177,3202990.984316851,0
+SWBI.US,D,20140912,000000,10.0274,10.0536,9.79799,9.83588,1440962.7068122055,0
+SWBI.US,D,20140915,000000,9.83588,9.8543,9.62784,9.74255,895034.0695561158,0
+SWBI.US,D,20140916,000000,9.69394,9.79799,9.56173,9.58117,1132680.589058171,0
+SWBI.US,D,20140917,000000,9.60839,9.75227,9.53354,9.5423,943551.9385385319,0
+SWBI.US,D,20140918,000000,9.5423,9.56173,9.41786,9.52382,1051298.3316893086,0
+SWBI.US,D,20140919,000000,9.53354,9.62784,9.1828,9.29538,2102615.1796861137,0
+SWBI.US,D,20140922,000000,9.25844,9.35273,9.16355,9.1828,1421780.840960075,0
+SWBI.US,D,20140923,000000,9.14421,9.17308,8.91664,8.92626,1563071.582454876,0
+SWBI.US,D,20140924,000000,8.91664,9.21129,8.88815,9.17308,1099967.417182708,0
+SWBI.US,D,20140925,000000,9.12506,9.14421,8.869,8.93541,1016462.9852412486,0
+SWBI.US,D,20140926,000000,8.96399,9.24872,8.95455,9.1828,1100094.9739674598,0
+SWBI.US,D,20140929,000000,9.01142,9.23899,8.99266,9.21129,829475.0256015208,0
+SWBI.US,D,20140930,000000,9.23899,9.25844,8.95455,8.95455,947449.6212603479,0
+SWBI.US,D,20141001,000000,8.94502,8.96399,8.75527,8.85967,1481341.6299790267,0
+SWBI.US,D,20141002,000000,8.85024,9.03047,8.85024,8.99266,1072009.8502749535,0
+SWBI.US,D,20141003,000000,9.10581,9.14421,8.99266,9.04933,850632.9929338681,0
+SWBI.US,D,20141006,000000,9.07762,9.12506,8.82166,8.869,1339211.4825457279,0
+SWBI.US,D,20141007,000000,8.82166,8.88815,8.65085,8.65085,771794.6704741609,0
+SWBI.US,D,20141008,000000,8.70792,8.93541,8.56561,8.92626,1345620.1822967604,0
+SWBI.US,D,20141009,000000,8.91664,9.02095,8.77433,8.85024,1268776.4776249083,0
+SWBI.US,D,20141010,000000,8.81223,9.0397,8.65085,8.82166,1449740.4652353511,0
+SWBI.US,D,20141013,000000,8.8028,8.90691,8.67934,8.70792,944250.4148035358,0
+SWBI.US,D,20141014,000000,8.79328,9.14421,8.79328,8.95455,1319121.2889440702,0
+SWBI.US,D,20141015,000000,8.81223,9.16355,8.71725,9.0397,1796902.7139350183,0
+SWBI.US,D,20141016,000000,8.96399,9.47619,8.84071,9.35273,1559303.5138853341,0
+SWBI.US,D,20141017,000000,9.5423,9.74255,9.36244,9.61811,2051763.227279076,0
+SWBI.US,D,20141020,000000,9.66672,9.79701,9.56368,9.76588,1148461.6264389534,0
+SWBI.US,D,20141021,000000,9.81738,9.8543,9.68422,9.8543,943524.1640773275,0
+SWBI.US,D,20141022,000000,9.90298,9.90298,9.6745,9.69394,821542.8452193785,0
+SWBI.US,D,20141023,000000,9.69394,9.8543,9.33426,9.38189,1763667.9993991253,0
+SWBI.US,D,20141024,000000,9.37217,9.78824,9.34593,9.73283,1222553.6020845377,0
+SWBI.US,D,20141027,000000,9.71338,9.71338,9.40037,9.41786,715140.9417274634,0
+SWBI.US,D,20141028,000000,9.45674,9.77949,9.43731,9.6745,1295144.728141715,0
+SWBI.US,D,20141029,000000,9.79799,10.3016,9.77949,10.0449,1736211.4014768833,0
+SWBI.US,D,20141030,000000,9.58117,9.69394,9.0397,9.51508,2188118.3441501586,0
+SWBI.US,D,20141031,000000,9.69394,9.78824,9.5423,9.63757,887152.2946776276,0
+SWBI.US,D,20141103,000000,9.63757,9.69394,9.25844,9.40814,1330127.176365633,0
+SWBI.US,D,20141104,000000,9.34398,9.64728,9.29538,9.62784,1057995.0628897937,0
+SWBI.US,D,20141105,000000,9.66672,9.71338,9.5909,9.63757,1056171.2066043615,0
+SWBI.US,D,20141106,000000,9.62784,9.69394,9.45674,9.5423,669416.9778050832,0
+SWBI.US,D,20141107,000000,9.53354,9.59965,9.39161,9.47619,1284448.474528132,0
+SWBI.US,D,20141110,000000,9.43731,9.52382,9.26816,9.35273,983413.4337800993,0
+SWBI.US,D,20141111,000000,9.40037,9.48591,9.25844,9.26816,606421.4137509214,0
+SWBI.US,D,20141112,000000,9.20166,9.42758,9.11544,9.31482,778790.7486454603,0
+SWBI.US,D,20141113,000000,9.28663,9.41786,9.06809,9.14421,785956.5596352089,0
+SWBI.US,D,20141114,000000,9.1828,9.34398,9.12506,9.15383,782620.5382398966,0
+SWBI.US,D,20141117,000000,9.11544,9.23899,9.02095,9.08704,731406.4891535206,0
+SWBI.US,D,20141118,000000,9.10581,9.60839,9.01142,9.49563,1167942.8392616555,0
+SWBI.US,D,20141119,000000,9.51508,9.59965,9.33426,9.41786,1597538.6601210318,0
+SWBI.US,D,20141120,000000,9.35273,9.62784,9.35273,9.59965,703381.0291183868,0
+SWBI.US,D,20141121,000000,9.62784,9.62784,9.02095,9.04933,2603456.608259903,0
+SWBI.US,D,20141124,000000,9.05876,9.21129,8.94502,8.95455,1320061.505889836,0
+SWBI.US,D,20141125,000000,9.01142,9.16355,9.00189,9.06809,835257.2569499832,0
+SWBI.US,D,20141126,000000,9.16355,9.30509,9.11544,9.19194,1614728.9942366513,0
+SWBI.US,D,20141128,000000,9.24872,9.53354,9.17308,9.45674,1054339.1208488408,0
+SWBI.US,D,20141201,000000,9.45674,9.61811,9.38189,9.42758,1605934.776873632,0
+SWBI.US,D,20141202,000000,9.40037,9.46161,8.869,8.91664,1792128.5926598124,0
+SWBI.US,D,20141203,000000,8.95455,9.08704,8.82166,9.02095,1148552.1506088134,0
+SWBI.US,D,20141204,000000,9.16355,9.221,8.74584,8.92626,2396194.320627393,0
+SWBI.US,D,20141205,000000,8.77433,9.39161,8.77433,9.29538,6340080.372990935,0
+SWBI.US,D,20141208,000000,9.14421,9.35273,8.97342,9.13458,2207226.144772404,0
+SWBI.US,D,20141209,000000,9.05876,9.39161,9.01142,9.20166,2333435.353835339,0
+SWBI.US,D,20141210,000000,9.17308,9.25844,9.01142,9.05876,1238044.5506482446,0
+SWBI.US,D,20141211,000000,9.08704,9.22578,9.05876,9.13458,1017205.6949074214,0
+SWBI.US,D,20141212,000000,9.13458,9.20166,9.03047,9.10581,1098427.477611684,0
+SWBI.US,D,20141215,000000,9.11544,9.1828,9.04457,9.09629,1051585.334455051,0
+SWBI.US,D,20141216,000000,9.04933,9.17308,8.91664,8.91664,1079301.160681942,0
+SWBI.US,D,20141217,000000,8.94502,9.16355,8.91664,9.12506,961040.5909411641,0
+SWBI.US,D,20141218,000000,9.221,9.221,8.97342,9.10581,1055028.338960147,0
+SWBI.US,D,20141219,000000,9.10581,9.39161,9.07762,9.31482,1572292.7035735217,0
+SWBI.US,D,20141222,000000,9.31482,9.37217,9.1968,9.33426,767158.3928211557,0
+SWBI.US,D,20141223,000000,9.33426,9.61617,9.2769,9.49563,936674.1589982663,0
+SWBI.US,D,20141224,000000,9.48591,9.58117,9.41786,9.57146,470362.5577992786,0
+SWBI.US,D,20141226,000000,9.51508,9.5491,9.39161,9.40037,516216.1358739328,0
+SWBI.US,D,20141229,000000,9.37217,9.51508,9.14421,9.21129,798520.9029353528,0
+SWBI.US,D,20141230,000000,9.21129,9.39161,9.1828,9.23899,760156.1425473607,0
+SWBI.US,D,20141231,000000,9.22966,9.30024,8.98293,8.98293,1071085.0635852495,0
+SWBI.US,D,20150102,000000,9.05876,9.08704,8.83022,8.99266,1034343.5661519859,0
+SWBI.US,D,20150105,000000,8.94502,9.02095,8.83119,8.94502,998155.5005751172,0
+SWBI.US,D,20150106,000000,8.97342,9.221,8.90691,8.92626,1263895.3732396658,0
+SWBI.US,D,20150107,000000,9.02095,9.42758,8.99266,9.41786,1538524.10217237,0
+SWBI.US,D,20150108,000000,9.46647,9.6745,9.45382,9.63757,1711356.3447535152,0
+SWBI.US,D,20150109,000000,9.60839,9.81738,9.50536,9.76199,1056164.0058180848,0
+SWBI.US,D,20150112,000000,9.77073,9.82227,9.57632,9.75227,1077023.6548635003,0
+SWBI.US,D,20150113,000000,9.78824,9.81738,9.41786,9.68422,967607.7079894663,0
+SWBI.US,D,20150114,000000,9.5423,9.63757,9.44701,9.55201,580651.8571755204,0
+SWBI.US,D,20150115,000000,9.60839,9.6745,9.29148,9.39161,1053518.2312178398,0
+SWBI.US,D,20150116,000000,9.36244,9.58117,9.35273,9.50536,709212.6372867626,0
+SWBI.US,D,20150120,000000,10.4347,11.4205,10.4347,11.0704,10801855.201002263,0
+SWBI.US,D,20150121,000000,11.051,11.2989,10.9179,11.2794,2866475.6124105398,0
+SWBI.US,D,20150122,000000,11.3825,11.5711,11.2406,11.3534,2454095.8427606574,0
+SWBI.US,D,20150123,000000,11.4885,11.8287,11.3154,11.7335,2171642.945239417,0
+SWBI.US,D,20150126,000000,11.7908,11.9046,11.5809,11.819,1736807.009366996,0
+SWBI.US,D,20150127,000000,11.7335,12.028,11.6576,11.7713,1223807.5675736312,0
+SWBI.US,D,20150128,000000,11.819,11.819,11.402,11.6002,1485059.2930449347,0
+SWBI.US,D,20150129,000000,11.6674,11.781,11.5195,11.7713,956910.4256922638,0
+SWBI.US,D,20150130,000000,11.6674,11.7578,11.5449,11.6674,1363808.3396482586,0
+SWBI.US,D,20150202,000000,11.677,11.8287,11.5313,11.819,1452168.1588809846,0
+SWBI.US,D,20150203,000000,11.8579,12.0639,11.6576,12.0562,1245979.8170816598,0
+SWBI.US,D,20150204,000000,12.028,12.2185,11.9832,12.0931,1304766.0072382002,0
+SWBI.US,D,20150205,000000,12.1417,12.1903,11.9988,12.0562,1153791.2369381473,0
+SWBI.US,D,20150206,000000,12.028,12.1223,11.6674,11.8006,1010811.3967288415,0
+SWBI.US,D,20150209,000000,11.7713,11.9046,11.6197,11.8006,764551.7082032944,0
+SWBI.US,D,20150210,000000,11.8384,12.0834,11.7713,11.9706,1009246.768747876,0
+SWBI.US,D,20150211,000000,11.9706,11.9988,11.8006,11.8579,478902.69027657504,0
+SWBI.US,D,20150212,000000,11.8676,12.1806,11.8093,12.1709,848672.3217098648,0
+SWBI.US,D,20150213,000000,12.1417,12.1903,11.8763,11.9804,815450.9800627239,0
+SWBI.US,D,20150217,000000,11.9522,12.0931,11.9142,12.0562,521709.3070891612,0
+SWBI.US,D,20150218,000000,11.9706,12.132,11.9278,12.028,587561.5259119839,0
+SWBI.US,D,20150219,000000,11.9619,12.3303,11.9522,12.0639,724555.4553907186,0
+SWBI.US,D,20150220,000000,12.0183,12.1417,11.9619,12.1223,624252.6178416946,0
+SWBI.US,D,20150223,000000,12.0834,12.2089,12.0183,12.1709,866601.2507567038,0
+SWBI.US,D,20150224,000000,12.1806,12.3303,12.0183,12.0931,818399.1876849753,0
+SWBI.US,D,20150225,000000,12.0738,12.2554,11.8949,12.2282,851497.0872823376,0
+SWBI.US,D,20150226,000000,12.2467,13.0429,12.2282,12.9953,2016209.8595748048,0
+SWBI.US,D,20150227,000000,12.9953,13.0623,12.7678,12.8339,987814.1428547674,0
+SWBI.US,D,20150302,000000,12.9301,13.1566,12.8436,12.9398,1342651.4009995912,0
+SWBI.US,D,20150303,000000,12.967,12.9953,12.2185,12.3779,2163149.103530781,0
+SWBI.US,D,20150304,000000,13.6029,13.9907,13.2898,13.6029,6819312.242066859,0
+SWBI.US,D,20150305,000000,13.7069,13.735,13.3171,13.6592,1902125.7458514965,0
+SWBI.US,D,20150306,000000,13.5465,13.6106,13.3646,13.4978,1207817.7073920358,0
+SWBI.US,D,20150309,000000,13.4978,13.5562,13.1566,13.2528,1050527.8475619415,0
+SWBI.US,D,20150310,000000,13.108,13.1177,12.6433,12.967,1099866.6061754397,0
+SWBI.US,D,20150311,000000,12.967,12.9768,12.7678,12.8524,663839.4545225106,0
+SWBI.US,D,20150312,000000,12.8815,13.3355,12.8717,13.2335,692725.9228548511,0
+SWBI.US,D,20150313,000000,13.214,13.2986,12.7483,12.9205,933721.8366410213,0
+SWBI.US,D,20150316,000000,13.005,13.0429,12.8164,12.8524,728148.647723067,0
+SWBI.US,D,20150317,000000,12.8242,12.8242,12.5412,12.7581,686190.6950027269,0
+SWBI.US,D,20150318,000000,12.7094,12.8912,12.6336,12.7871,784443.3658416488,0
+SWBI.US,D,20150319,000000,12.7678,12.8912,12.6433,12.7386,530272.0706089278,0
+SWBI.US,D,20150320,000000,12.7581,12.9107,12.7094,12.8339,1412335.4667844535,0
+SWBI.US,D,20150323,000000,12.8524,12.9205,12.5792,12.5889,789713.3126835211,0
+SWBI.US,D,20150324,000000,12.5704,12.7191,12.5219,12.6075,612079.1743658544,0
+SWBI.US,D,20150325,000000,12.6075,12.6075,12.3216,12.3216,732365.2224068133,0
+SWBI.US,D,20150326,000000,12.2846,12.5122,11.9804,12.3303,823239.1447201195,0
+SWBI.US,D,20150327,000000,12.3128,12.7008,12.2467,12.4731,608706.1203556096,0
+SWBI.US,D,20150330,000000,12.4353,12.6433,12.2185,12.2282,928027.0434111558,0
+SWBI.US,D,20150331,000000,12.1806,12.3216,11.9755,12.0738,1104938.017053796,0
+SWBI.US,D,20150401,000000,12.0738,12.2282,11.7247,11.8763,1238809.8913568568,0
+SWBI.US,D,20150402,000000,11.8579,12.3877,11.8579,12.2943,754925.285687923,0
+SWBI.US,D,20150406,000000,12.1903,12.5122,12.1417,12.2652,572230.023329268,0
+SWBI.US,D,20150407,000000,12.2652,12.4781,12.1903,12.3585,1156059.4846028916,0
+SWBI.US,D,20150408,000000,12.3498,12.3877,12.2282,12.2846,810165.6029646281,0
+SWBI.US,D,20150409,000000,12.3031,12.338,12.0639,12.1806,727994.3451608515,0
+SWBI.US,D,20150410,000000,12.1611,12.2749,12.0639,12.2185,370768.48335274745,0
+SWBI.US,D,20150413,000000,12.2185,12.3877,12.132,12.1611,617456.1043175407,0
+SWBI.US,D,20150414,000000,12.1417,12.3877,12.1417,12.3303,1005091.9150890241,0
+SWBI.US,D,20150415,000000,13.7447,14.2289,13.422,14.2006,6252873.70823973,0
+SWBI.US,D,20150416,000000,14.2006,14.4175,13.8313,14.2376,2203409.7280667503,0
+SWBI.US,D,20150417,000000,14.1715,14.4466,13.9907,14.4272,1425619.8887082697,0
+SWBI.US,D,20150420,000000,14.4272,14.5147,14.1404,14.2571,954794.4232222636,0
+SWBI.US,D,20150421,000000,14.3242,14.3601,13.8876,14.0384,811513.1786747327,0
+SWBI.US,D,20150422,000000,14.0102,14.0577,13.7069,13.9256,675121.0291886767,0
+SWBI.US,D,20150423,000000,13.9431,14.2289,13.8876,14.1433,1088058.3454301702,0
+SWBI.US,D,20150424,000000,14.1812,14.2376,14.048,14.2376,847136.4968738346,0
+SWBI.US,D,20150427,000000,14.2006,14.3514,14.0869,14.1715,1103133.705759571,0
+SWBI.US,D,20150428,000000,14.191,14.2571,14.0958,14.191,766743.8332706413,0
+SWBI.US,D,20150429,000000,14.0577,14.1715,13.9256,14.1346,698840.4190539757,0
+SWBI.US,D,20150430,000000,14.0675,14.2104,13.9713,14.0958,930768.4856000254,0
+SWBI.US,D,20150501,000000,14.0577,14.2201,13.8973,14.191,1052636.6492456952,0
+SWBI.US,D,20150504,000000,14.2104,14.4369,14.0958,14.4078,996762.6627800929,0
+SWBI.US,D,20150505,000000,14.4175,14.5798,14.1152,14.1152,1366476.7452909432,0
+SWBI.US,D,20150506,000000,14.1618,14.2804,13.9615,14.152,643962.198456629,0
+SWBI.US,D,20150507,000000,14.1346,14.2755,14.0958,14.191,464017.6364405716,0
+SWBI.US,D,20150508,000000,14.2949,14.3339,14.1618,14.1812,454050.7196045508,0
+SWBI.US,D,20150511,000000,14.1248,14.3047,14.0958,14.2571,429172.0031550729,0
+SWBI.US,D,20150512,000000,14.1715,14.2999,14.0958,14.2755,633992.1955693655,0
+SWBI.US,D,20150513,000000,14.2755,14.3601,14.2289,14.2571,432861.89175975625,0
+SWBI.US,D,20150514,000000,14.2755,14.4563,14.2104,14.3514,520467.68580511987,0
+SWBI.US,D,20150515,000000,14.3786,14.6547,14.3786,14.6255,872406.1131476262,0
+SWBI.US,D,20150518,000000,14.6837,14.779,14.6157,14.6547,714096.8277230758,0
+SWBI.US,D,20150519,000000,14.6352,14.7888,14.5341,14.5798,515441.537011562,0
+SWBI.US,D,20150520,000000,14.6255,14.6352,14.2852,14.3601,555678.5018212195,0
+SWBI.US,D,20150521,000000,14.3426,14.6935,14.2949,14.5895,534382.690866611,0
+SWBI.US,D,20150522,000000,14.5798,14.6644,14.4078,14.4175,437078.4664435025,0
+SWBI.US,D,20150526,000000,14.3601,14.4078,14.1152,14.1152,609128.9093761012,0
+SWBI.US,D,20150527,000000,14.1433,14.2104,13.8682,14.1618,434338.0529383737,0
+SWBI.US,D,20150528,000000,14.1055,14.1346,13.9528,13.9907,341470.5415211252,0
+SWBI.US,D,20150529,000000,13.9431,14.1433,13.8973,13.9528,471551.7162121638,0
+SWBI.US,D,20150601,000000,14.0384,14.2658,13.9169,14.0869,878463.00305685,0
+SWBI.US,D,20150602,000000,14.0004,14.4563,14.0004,14.3426,531102.2183936974,0
+SWBI.US,D,20150603,000000,14.4175,14.6837,14.4175,14.4952,562002.8495049685,0
+SWBI.US,D,20150604,000000,14.4272,14.4855,14.2006,14.3144,669006.5329895624,0
+SWBI.US,D,20150605,000000,14.3047,14.5516,14.2104,14.5516,350948.8335767665,0
+SWBI.US,D,20150608,000000,14.5516,14.6061,14.398,14.4175,304141.66566755396,0
+SWBI.US,D,20150609,000000,14.4563,14.5613,14.3242,14.3786,371469.01698525326,0
+SWBI.US,D,20150610,000000,14.4563,14.713,14.3047,14.5331,640378.2642779987,0
+SWBI.US,D,20150611,000000,14.5516,14.6547,14.4272,14.5895,434199.18063237163,0
+SWBI.US,D,20150612,000000,14.5798,14.8364,14.5147,14.7888,552199.4933849014,0
+SWBI.US,D,20150615,000000,14.7693,15.0153,14.6352,14.9589,653615.3667494438,0
+SWBI.US,D,20150616,000000,14.9871,15.1766,14.9026,15.1582,799623.651913382,0
+SWBI.US,D,20150617,000000,15.1766,15.2156,14.9395,14.9686,817441.4831154234,0
+SWBI.US,D,20150618,000000,15.0639,15.3857,15.0348,15.2719,1795646.6910786054,0
+SWBI.US,D,20150619,000000,15.0153,15.4615,14.4272,15.3488,3601102.9103795914,0
+SWBI.US,D,20150622,000000,15.4246,16.0798,15.2817,15.9058,2789880.849205625,0
+SWBI.US,D,20150623,000000,15.9641,16.1079,15.4799,15.9058,1547418.1018589465,0
+SWBI.US,D,20150624,000000,15.8873,16.1255,15.8222,15.8697,1028706.3792120311,0
+SWBI.US,D,20150625,000000,15.8873,15.9932,15.7949,15.8514,771583.7903057755,0
+SWBI.US,D,20150626,000000,16.0701,16.1624,15.8601,15.935,1426672.2321826243,0
+SWBI.US,D,20150629,000000,15.8125,15.8416,15.6229,15.6326,691670.4933292335,0
+SWBI.US,D,20150630,000000,15.7084,15.8095,15.5549,15.7376,651588.8597655526,0
+SWBI.US,D,20150701,000000,15.8416,15.8697,15.689,15.8027,861296.3286673909,0
+SWBI.US,D,20150702,000000,15.8416,15.8697,15.6229,15.6326,784021.6055048981,0
+SWBI.US,D,20150706,000000,15.5374,15.6988,15.376,15.6608,829668.4181461706,0
+SWBI.US,D,20150707,000000,15.7084,15.7949,15.3002,15.7279,958177.7640699976,0
+SWBI.US,D,20150708,000000,15.6326,15.7463,15.4421,15.6045,782757.3531783968,0
+SWBI.US,D,20150709,000000,15.7084,15.7949,15.3002,15.4246,891340.0662164388,0
+SWBI.US,D,20150710,000000,15.547,15.6229,15.3662,15.5947,519412.25627950224,0
+SWBI.US,D,20150713,000000,15.6695,15.8416,15.5947,15.6792,624518.0182487178,0
+SWBI.US,D,20150714,000000,15.6695,15.8601,15.6229,15.6695,487189.7665518292,0
+SWBI.US,D,20150715,000000,15.689,15.8697,15.5567,15.5665,554215.7135313238,0
+SWBI.US,D,20150716,000000,15.6229,15.9738,15.6229,15.9058,684820.4882501625,0
+SWBI.US,D,20150717,000000,15.9447,15.9835,15.4518,15.5082,595315.7440056797,0
+SWBI.US,D,20150720,000000,15.5849,15.7376,15.4343,15.6326,609653.5380876723,0
+SWBI.US,D,20150721,000000,15.5947,15.7463,15.4421,15.5082,466913.3811916567,0
+SWBI.US,D,20150722,000000,15.4149,15.6326,15.3953,15.5752,343884.86227808736,0
+SWBI.US,D,20150723,000000,15.5374,15.5374,15.2817,15.4343,631581.9895473969,0
+SWBI.US,D,20150724,000000,15.339,15.4421,14.92,14.9968,882486.1851959364,0
+SWBI.US,D,20150727,000000,14.8636,15.0542,14.7596,15.025,500225.2470086372,0
+SWBI.US,D,20150728,000000,15.0736,15.2904,14.7596,15.2525,660572.3549383188,0
+SWBI.US,D,20150729,000000,15.2817,15.3002,14.8559,15.1766,587726.1153116885,0
+SWBI.US,D,20150730,000000,15.1009,15.3953,15.0736,15.2437,485256.8697890203,0
+SWBI.US,D,20150731,000000,15.2156,15.6045,15.1193,15.3857,468494.4681126066,0
+SWBI.US,D,20150803,000000,15.3488,15.5277,14.7218,14.7693,1011068.5676658875,0
+SWBI.US,D,20150804,000000,14.7033,15.0153,14.6547,14.9784,738901.4789426884,0
+SWBI.US,D,20150805,000000,15.0348,15.8601,15.0348,15.7852,1068871.336159285,0
+SWBI.US,D,20150806,000000,15.7852,15.9447,15.6045,15.6608,829326.8951417804,0
+SWBI.US,D,20150807,000000,15.652,15.7463,15.4799,15.5665,603223.2359778602,0
+SWBI.US,D,20150810,000000,15.6792,15.897,15.6326,15.7463,725408.2342179382,0
+SWBI.US,D,20150811,000000,15.7561,16.003,15.7561,15.8601,699430.8835254248,0
+SWBI.US,D,20150812,000000,15.7949,16.1167,15.5752,16.0322,526896.959231171,0
+SWBI.US,D,20150813,000000,16.1167,16.3734,15.935,16.0982,638855.8123307106,0
+SWBI.US,D,20150814,000000,16.0419,16.2013,15.8697,16.1915,465857.95166603907,0
+SWBI.US,D,20150817,000000,16.211,16.4385,16.1255,16.4015,603960.8022253086,0
+SWBI.US,D,20150818,000000,16.4579,16.4579,16.0982,16.1167,499593.6351872721,0
+SWBI.US,D,20150819,000000,16.0322,16.1624,15.689,15.8514,597109.7684624864,0
+SWBI.US,D,20150820,000000,15.8027,16.0506,15.6326,15.6326,640122.1220247137,0
+SWBI.US,D,20150821,000000,15.376,15.8222,15.0833,15.6423,1226898.7622367973,0
+SWBI.US,D,20150824,000000,14.1346,15.4887,13.9528,14.713,1468099.3840888573,0
+SWBI.US,D,20150825,000000,15.2244,15.3662,14.5331,14.5895,955753.1564755664,0
+SWBI.US,D,20150826,000000,14.8461,15.2622,14.6837,15.1193,706644.0139675849,0
+SWBI.US,D,20150827,000000,15.2719,15.4985,14.9968,15.3857,1088586.060192964,0
+SWBI.US,D,20150828,000000,16.3636,17.2153,16.1527,17.1034,5343829.994717341,0
+SWBI.US,D,20150831,000000,17.1695,17.4922,17.046,17.151,2089776.1778251177,0
+SWBI.US,D,20150901,000000,16.8662,17.7761,16.838,17.434,2533708.764082766,0
+SWBI.US,D,20150902,000000,17.7858,17.8626,17.2073,17.3951,1836764.2091766566,0
+SWBI.US,D,20150903,000000,17.4922,17.5866,17.1792,17.3862,1159429.4525619138,0
+SWBI.US,D,20150904,000000,17.2346,17.4922,17.2073,17.2249,805422.3422018188,0
+SWBI.US,D,20150908,000000,17.4922,17.7761,17.3115,17.6429,1386612.2009776826,0
+SWBI.US,D,20150909,000000,17.8238,18.0405,17.7382,17.7761,1505949.8026027773,0
+SWBI.US,D,20150910,000000,17.7955,18.232,17.7955,17.9093,911763.5533526007,0
+SWBI.US,D,20150911,000000,17.9093,17.9851,17.6342,17.8141,726249.6975239478,0
+SWBI.US,D,20150914,000000,17.9093,18.0221,17.7761,17.9939,1006145.28724715,0
+SWBI.US,D,20150915,000000,17.9939,18.0308,17.3115,17.4631,1260105.7023114958,0
+SWBI.US,D,20150916,000000,17.5409,18.0221,17.4728,17.7663,738901.4789426884,0
+SWBI.US,D,20150917,000000,17.6799,17.7955,17.4242,17.4533,947285.031860633,0
+SWBI.US,D,20150918,000000,17.2541,17.5496,16.7048,16.7515,1498147.2363729696,0
+SWBI.US,D,20150921,000000,16.8001,16.9693,16.421,16.5055,1234278.5394462245,0
+SWBI.US,D,20150922,000000,16.421,16.5707,16.2771,16.5055,921490.7868752907,0
+SWBI.US,D,20150923,000000,16.6096,16.8147,16.5055,16.6465,620882.6498826925,0
+SWBI.US,D,20150924,000000,16.4774,16.8186,16.3636,16.734,584968.2141828445,0
+SWBI.US,D,20150925,000000,16.9498,16.9984,16.6096,16.6563,685664.0089236639,0
+SWBI.US,D,20150928,000000,16.5707,16.6281,15.9543,15.9932,1096403.0279953252,0
+SWBI.US,D,20150929,000000,16.0798,16.1819,15.6045,15.9738,835677.988602983,0
+SWBI.US,D,20150930,000000,16.0127,16.1819,15.8416,16.003,627154.5346952752,0
+SWBI.US,D,20151001,000000,15.9738,16.003,15.4887,15.7754,1068976.2619015973,0
+SWBI.US,D,20151002,000000,15.6695,15.8775,15.5277,15.7463,1291838.5385750688,0
+SWBI.US,D,20151005,000000,15.7279,17.0169,15.7279,16.8925,1503184.7006876664,0
+SWBI.US,D,20151006,000000,16.9411,17.0742,16.5055,16.6184,1019110.8172091169,0
+SWBI.US,D,20151007,000000,16.6563,17.0645,16.6465,16.734,840948.964128596,0
+SWBI.US,D,20151008,000000,16.6854,17.2628,16.5998,17.1977,1027229.1893495716,0
+SWBI.US,D,20151009,000000,17.3212,17.3309,17.0169,17.2444,669745.1279207416,0
+SWBI.US,D,20151012,000000,17.2919,17.6614,17.1792,17.4825,867515.7506088276,0
+SWBI.US,D,20151013,000000,17.6342,17.9559,17.36,17.6245,1303225.0389835672,0
+SWBI.US,D,20151014,000000,17.6993,17.8714,17.5496,17.605,1256521.768132906,0
+SWBI.US,D,20151015,000000,17.5681,17.7858,17.1229,17.7761,1163644.998561899,0
+SWBI.US,D,20151016,000000,17.7285,17.9939,17.434,17.6711,921807.6214697191,0
+SWBI.US,D,20151019,000000,17.5768,17.8811,17.5594,17.8141,676517.9817186948,0
+SWBI.US,D,20151020,000000,17.7285,17.85,17.5117,17.7382,386053.6951668029,0
+SWBI.US,D,20151021,000000,17.8238,17.8335,17.3688,17.3862,737847.0781008117,0
+SWBI.US,D,20151022,000000,17.3951,17.5496,17.1792,17.2444,1028072.7100232148,0
+SWBI.US,D,20151023,000000,17.3115,17.3862,16.9119,17.0267,804263.0156176297,0
+SWBI.US,D,20151026,000000,16.9886,17.1131,16.7515,16.8478,668900.5785634891,0
+SWBI.US,D,20151027,000000,16.838,17.0742,16.6756,16.7807,408509.86138934136,0
+SWBI.US,D,20151028,000000,16.7807,17.2249,16.7515,17.1977,724246.8502662674,0
+SWBI.US,D,20151029,000000,17.2073,17.3504,17.0072,17.2541,651084.8047289496,0
+SWBI.US,D,20151030,000000,17.2073,17.2919,16.8662,16.9411,736369.8882384332,0
+SWBI.US,D,20151102,000000,16.9596,17.1695,16.5707,16.9886,804217.75353271,0
+SWBI.US,D,20151103,000000,16.9411,17.2726,16.6465,17.0267,687350.021586926,0
+SWBI.US,D,20151104,000000,17.0169,17.1977,16.6611,16.734,827216.0360905451,0
+SWBI.US,D,20151105,000000,16.6951,16.8283,16.1721,16.487,874578.6932237558,0
+SWBI.US,D,20151106,000000,16.4677,17.3016,16.3636,17.2346,775060.7413745917,0
+SWBI.US,D,20151109,000000,17.2346,17.2346,16.5998,16.7417,455886.92009503476,0
+SWBI.US,D,20151110,000000,16.7048,17.0364,16.6281,16.9886,414307.5229940274,0
+SWBI.US,D,20151111,000000,16.9596,17.0645,16.6184,16.7048,413359.0765782138,0
+SWBI.US,D,20151112,000000,16.6368,16.8662,16.4015,16.7048,515723.3963585597,0
+SWBI.US,D,20151113,000000,16.5901,16.6756,16.248,16.2577,678704.963367297,0
+SWBI.US,D,20151116,000000,16.8662,16.9789,16.1721,16.5901,924022.3775795257,0
+SWBI.US,D,20151117,000000,16.6368,16.734,16.3734,16.4287,577291.1473702565,0
+SWBI.US,D,20151118,000000,16.4385,17.0645,16.3918,16.7904,901355.3311886119,0
+SWBI.US,D,20151119,000000,16.8089,16.8283,16.4677,16.7709,918961.2535385271,0
+SWBI.US,D,20151120,000000,16.838,17.1608,16.6368,17.046,897668.5286351712,0
+SWBI.US,D,20151123,000000,17.1034,17.4533,17.0072,17.3309,764307.9101549803,0
+SWBI.US,D,20151124,000000,17.3212,17.8529,17.0839,17.6896,934564.3286307617,0
+SWBI.US,D,20151125,000000,17.7382,17.8238,17.434,17.5963,541129.8275708616,0
+SWBI.US,D,20151127,000000,17.6245,17.7285,17.4437,17.6896,188811.81592527148,0
+SWBI.US,D,20151130,000000,17.6896,17.7188,17.2541,17.3951,616506.629217976,0
+SWBI.US,D,20151201,000000,17.5214,17.605,17.2823,17.4728,603772.553099383,0
+SWBI.US,D,20151202,000000,17.5963,17.6429,17.2444,17.3862,1166219.7939835927,0
+SWBI.US,D,20151203,000000,17.6245,18.0221,17.2073,17.4145,1621548.1388033358,0
+SWBI.US,D,20151204,000000,17.6896,18.0793,17.4728,18.0133,1669667.9071753132,0
+SWBI.US,D,20151207,000000,18.6773,19.558,18.1184,19.3888,6818996.436156211,0
+SWBI.US,D,20151208,000000,19.7777,20.396,19.4083,20.2899,7236195.58916628,0
+SWBI.US,D,20151209,000000,20.1588,21.1065,19.4462,20.5263,6539944.367106521,0
+SWBI.US,D,20151210,000000,20.6039,22.1312,20.6039,21.8162,7740804.0576259,0
+SWBI.US,D,20151211,000000,21.8639,22.2527,21.2475,22.243,5283634.507825761,0
+SWBI.US,D,20151214,000000,22.5657,22.7183,22.0739,22.557,4011194.8873737245,0
+SWBI.US,D,20151215,000000,22.5657,22.8224,20.0247,20.3182,6559553.136714077,0
+SWBI.US,D,20151216,000000,20.3765,21.2184,20.3571,20.8198,3068827.9925130033,0
+SWBI.US,D,20151217,000000,21.0968,21.1901,20.4134,20.4601,1791432.1737622295,0
+SWBI.US,D,20151218,000000,20.2133,20.5846,19.9857,20.2414,2361973.098377043,0
+SWBI.US,D,20151221,000000,20.5359,20.916,20.5166,20.7935,1321250.6643026404,0
+SWBI.US,D,20151222,000000,20.8198,21.1804,20.3862,21.0677,1618371.5633890645,0
+SWBI.US,D,20151223,000000,21.0775,21.1804,20.6507,20.9063,1304488.262626257,0
+SWBI.US,D,20151224,000000,20.7935,20.9822,20.6604,20.8577,442049.0663146616,0
+SWBI.US,D,20151228,000000,20.8296,20.9734,20.5457,20.8198,799366.480976346,0
+SWBI.US,D,20151229,000000,20.8198,21.4108,20.7741,21.0968,979413.9113672137,0
+SWBI.US,D,20151230,000000,21.1241,21.3914,20.954,21.0015,567439.443114047,0
+SWBI.US,D,20151231,000000,20.8869,21.0677,20.6972,20.848,995000.527519474,0
+SWBI.US,D,20160104,000000,20.7168,22.3761,20.641,22.0836,4048656.4634307213,0
+SWBI.US,D,20160105,000000,24.2737,25.1749,23.7236,24.5294,15137454.766515022,0
+SWBI.US,D,20160106,000000,24.056,24.0657,22.8321,23.4397,6033790.815657122,0
+SWBI.US,D,20160107,000000,22.9176,23.9958,22.3528,22.4053,4007261.200720626,0
+SWBI.US,D,20160108,000000,22.871,23.3337,21.3438,21.4663,3425217.5344338827,0
+SWBI.US,D,20160111,000000,21.5412,21.7044,20.5166,21.1523,3319734.2455290444,0
+SWBI.US,D,20160112,000000,21.1999,21.5412,20.5943,21.4576,2473534.879549814,0
+SWBI.US,D,20160113,000000,21.4838,21.6471,19.7971,19.976,2323343.9662657687,0
+SWBI.US,D,20160114,000000,19.976,20.1588,19.2838,19.7495,2932663.182135338,0
+SWBI.US,D,20160115,000000,19.1711,19.6065,18.7813,19.4938,2592251.1561910226,0
+SWBI.US,D,20160119,000000,19.6737,19.9576,18.8202,19.1614,2210798.763429875,0
+SWBI.US,D,20160120,000000,18.7726,19.4657,18.1941,19.246,2105900.7955777417,0
+SWBI.US,D,20160121,000000,19.246,19.9108,19.2081,19.4744,2299486.732778178,0
+SWBI.US,D,20160122,000000,19.6737,19.9876,19.5318,19.7301,1272645.3572017183,0
+SWBI.US,D,20160125,000000,20.0051,20.5933,19.5775,19.8263,1772755.391630554,0
+SWBI.US,D,20160126,000000,19.9196,20.187,19.5493,20.1296,1229825.3675003194,0
+SWBI.US,D,20160127,000000,19.8263,20.0576,18.932,19.0866,1463721.3060567502,0
+SWBI.US,D,20160128,000000,19.3228,19.4744,18.9795,19.3694,1137571.9802808217,0
+SWBI.US,D,20160129,000000,19.4559,20.4893,19.4559,20.4505,2101958.8794547566,0
+SWBI.US,D,20160201,000000,20.3474,20.9063,20.0907,20.5651,1930908.3171253973,0
+SWBI.US,D,20160202,000000,20.3474,20.954,20.2133,20.8869,1460046.8477083007,0
+SWBI.US,D,20160203,000000,21.058,21.0958,20.1588,20.5263,1193759.7152896198,0
+SWBI.US,D,20160204,000000,20.396,20.7265,19.8448,20.7168,1428962.0822060977,0
+SWBI.US,D,20160205,000000,20.5651,20.8577,20.2803,20.2987,1556039.5003523345,0
+SWBI.US,D,20160208,000000,20.1937,20.2355,19.3499,20.1937,1625885.0694856078,0
+SWBI.US,D,20160209,000000,19.9576,20.641,19.7874,19.9576,1751486.326453399,0
+SWBI.US,D,20160210,000000,20.0712,20.9452,20.0615,20.7265,1536504.7959746646,0
+SWBI.US,D,20160211,000000,20.4134,21.3243,20.396,20.9452,1756282.0500873341,0
+SWBI.US,D,20160212,000000,21.1338,21.7044,20.5661,21.6665,1776880.4134606796,0
+SWBI.US,D,20160216,000000,22.6989,22.7183,21.9776,22.3013,2001912.1841589469,0
+SWBI.US,D,20160217,000000,22.4627,22.519,21.7327,21.997,1835823.9922307895,0
+SWBI.US,D,20160218,000000,22.1029,23.2589,21.7599,22.5745,1932782.5789145648,0
+SWBI.US,D,20160219,000000,22.4151,22.7844,22.0359,22.3956,1255877.8121064792,0
+SWBI.US,D,20160222,000000,22.6989,22.7757,21.7696,22.0739,1357472.676443199,0
+SWBI.US,D,20160223,000000,22.0933,22.6619,21.8989,22.3859,1015406.5270319509,0
+SWBI.US,D,20160224,000000,22.2721,22.9078,22.0457,22.7086,1224285.9055165013,0
+SWBI.US,D,20160225,000000,22.9274,23.5923,22.8418,23.5145,1885553.6506685307,0
+SWBI.US,D,20160226,000000,23.7137,23.9986,23.2404,23.4668,1311994.5679366246,0
+SWBI.US,D,20160229,000000,23.9237,24.6149,23.7137,24.056,2272157.691640688,0
+SWBI.US,D,20160301,000000,24.2369,24.6052,24.0657,24.4068,2437946.536598072,0
+SWBI.US,D,20160302,000000,24.4449,24.5489,23.3852,23.9802,2697604.8309435863,0
+SWBI.US,D,20160303,000000,24.2173,24.3019,23.6351,24.0929,2398881.242577574,0
+SWBI.US,D,20160304,000000,25.4208,26.5494,24.4546,25.6591,11928480.957518954,0
+SWBI.US,D,20160307,000000,25.6103,25.6103,23.6662,24.6052,4850949.54967064,0
+SWBI.US,D,20160308,000000,24.3496,25.9341,24.2271,25.5074,3247571.051911205,0
+SWBI.US,D,20160309,000000,25.763,27.0267,25.7173,26.7876,4014348.831745556,0
+SWBI.US,D,20160310,000000,27.1561,27.1755,26.0012,26.4833,2941298.982201279,0
+SWBI.US,D,20160311,000000,26.703,26.7876,26.1898,26.6662,1577185.1234797817,0
+SWBI.US,D,20160314,000000,26.8051,27.2436,26.6602,26.9101,1878060.718246905,0
+SWBI.US,D,20160315,000000,26.7585,27.091,26.5786,26.6846,1579411.1951108791,0
+SWBI.US,D,20160316,000000,26.5592,27.091,26.3707,27.054,1494804.0141914312,0
+SWBI.US,D,20160317,000000,27.0812,28.0018,26.9101,27.8599,2507044.252646418,0
+SWBI.US,D,20160318,000000,28.0864,28.8748,27.68,27.7744,3270424.2900605523,0
+SWBI.US,D,20160321,000000,27.4614,28.3235,27.1474,27.7363,2283191.3535234453,0
+SWBI.US,D,20160322,000000,27.9833,28.0669,27.6324,27.7266,1701064.3638531193,0
+SWBI.US,D,20160323,000000,27.8871,28.1545,27.5274,27.5547,1430985.5031387461,0
+SWBI.US,D,20160324,000000,27.367,27.4136,24.7579,25.1565,5644763.195774375,0
+SWBI.US,D,20160328,000000,25.5735,26.4542,25.2313,25.5307,3310327.9613358374,0
+SWBI.US,D,20160329,000000,25.554,26.0576,25.0135,25.9253,2344471.0730857197,0
+SWBI.US,D,20160330,000000,26.0382,26.0857,25.1934,25.6103,2354143.7863697517,0
+SWBI.US,D,20160331,000000,25.5074,25.7533,25.1934,25.2508,1420871.484526635,0
+SWBI.US,D,20160401,000000,25.1379,26.3425,24.995,26.3326,2804811.1651264876,0
+SWBI.US,D,20160404,000000,24.577,24.5867,21.2952,21.6082,14361392.08716975,0
+SWBI.US,D,20160405,000000,21.6374,22.5385,21.6374,22.1487,4326610.926921179,0
+SWBI.US,D,20160406,000000,22.3393,22.871,22.0933,22.2818,2839796.6994018406,0
+SWBI.US,D,20160407,000000,22.1779,22.6523,22.0262,22.4724,1956429.9609174295,0
+SWBI.US,D,20160408,000000,22.5745,22.6173,21.8347,22.0836,1737324.4372922804,0
+SWBI.US,D,20160411,000000,22.1029,22.2333,21.6568,21.686,1739077.3143992622,0
+SWBI.US,D,20160412,000000,21.6374,21.7793,21.1436,21.5314,2442954.1690842547,0
+SWBI.US,D,20160413,000000,21.579,21.7987,21.1804,21.475,2016588.4151941175,0
+SWBI.US,D,20160414,000000,21.4011,21.7355,21.1065,21.4925,1888149.0197652427,0
+SWBI.US,D,20160415,000000,21.4576,21.5217,20.6789,20.8383,2863563.40871947,0
+SWBI.US,D,20160418,000000,20.5068,21.2282,20.2899,21.1717,1899609.5854035257,0
+SWBI.US,D,20160419,000000,21.267,21.3438,20.8771,21.1163,1172293.1428327707,0
+SWBI.US,D,20160420,000000,21.058,21.2854,21.058,21.0968,1105510.9939015703,0
+SWBI.US,D,20160421,000000,21.1523,21.1717,20.6789,20.7363,931125.4388606392,0
+SWBI.US,D,20160422,000000,20.7741,21.3049,20.6789,21.2475,1125812.0676717653,0
+SWBI.US,D,20160425,000000,21.1065,21.2379,20.9258,21.0405,890495.5168591863,0
+SWBI.US,D,20160426,000000,20.9919,21.3438,20.8771,21.2184,1377202.8307331416,0
+SWBI.US,D,20160427,000000,21.1999,21.4925,21.021,21.3243,1323016.914298263,0
+SWBI.US,D,20160428,000000,21.1338,21.3146,20.746,20.8023,1004471.6187888789,0
+SWBI.US,D,20160429,000000,20.8023,20.8674,20.4698,20.707,1109068.1823027772,0
+SWBI.US,D,20160502,000000,20.6789,21.893,20.6312,21.6665,2028818.436276158,0
+SWBI.US,D,20160503,000000,22.2916,22.2916,21.3438,21.9776,2294801.0783053106,0
+SWBI.US,D,20160504,000000,21.8347,22.0165,21.1065,21.4925,1402845.8592074607,0
+SWBI.US,D,20160505,000000,21.5022,21.8377,21.2952,21.6957,926978.8146717745,0
+SWBI.US,D,20160506,000000,21.5984,21.6277,20.7653,21.021,1657093.2770375186,0
+SWBI.US,D,20160509,000000,21.0871,22.1029,20.9637,21.931,1283958.821064042,0
+SWBI.US,D,20160510,000000,21.9678,22.1312,21.579,21.893,975867.0098035261,0
+SWBI.US,D,20160511,000000,21.7696,21.8162,21.373,21.5887,1060733.419027522,0
+SWBI.US,D,20160512,000000,21.5887,21.7501,21.4381,21.6763,631032.672425874,0
+SWBI.US,D,20160513,000000,21.651,21.8542,21.4205,21.5509,523441.61052107386,0
+SWBI.US,D,20160516,000000,21.5022,21.9873,21.4576,21.8736,617982.7903966036,0
+SWBI.US,D,20160517,000000,21.7793,21.9495,21.2797,21.4381,876412.836346748,0
+SWBI.US,D,20160518,000000,21.3633,21.6277,21.021,21.2757,664666.5162560275,0
+SWBI.US,D,20160519,000000,21.2379,21.7599,21.1785,21.7044,722122.6183262902,0
+SWBI.US,D,20160520,000000,21.7501,21.9591,21.6471,21.9591,831326.6563482182,0
+SWBI.US,D,20160523,000000,21.9591,22.1584,21.8639,21.8833,729343.9782384477,0
+SWBI.US,D,20160524,000000,21.9591,22.7282,21.9591,22.5745,1133972.6158459678,0
+SWBI.US,D,20160525,000000,22.6329,22.766,22.3013,22.519,1188322.092996679,0
+SWBI.US,D,20160526,000000,22.5938,23.1208,22.5288,23.011,1011570.5653349989,0
+SWBI.US,D,20160527,000000,23.011,23.078,22.5745,22.766,1031435.4771959602,0
+SWBI.US,D,20160531,000000,22.8321,23.1743,22.7757,23.116,838687.9172501185,0
+SWBI.US,D,20160601,000000,23.0596,23.5145,22.9682,23.3337,1466323.8759395368,0
+SWBI.US,D,20160602,000000,23.2404,23.3337,22.9419,23.1548,1271081.7579044432,0
+SWBI.US,D,20160603,000000,23.1257,23.5184,21.2379,21.512,5343302.279954548,0
+SWBI.US,D,20160606,000000,21.5693,21.789,20.2608,20.432,3910135.9672697857,0
+SWBI.US,D,20160607,000000,20.4795,20.5846,20.0247,20.4134,2049468.2338368478,0
+SWBI.US,D,20160608,000000,20.396,21.2282,20.0615,20.6127,2335253.0380184073,0
+SWBI.US,D,20160609,000000,20.5748,21.3817,20.396,20.8771,2491557.4188176543,0
+SWBI.US,D,20160610,000000,20.6789,21.0015,20.2036,20.3084,1377497.0342850597,0
+SWBI.US,D,20160613,000000,22.1954,22.6619,21.3438,21.7044,8248520.179688661,0
+SWBI.US,D,20160614,000000,22.139,22.1487,20.2899,20.7363,4702198.793634061,0
+SWBI.US,D,20160615,000000,20.7653,20.954,20.3182,20.3765,2526440.084718116,0
+SWBI.US,D,20160616,000000,20.6972,20.8451,20.2133,20.6312,3254864.4196857153,0
+SWBI.US,D,20160617,000000,22.871,22.9078,21.8639,22.4345,11726342.543636665,0
+SWBI.US,D,20160620,000000,22.7183,23.2404,22.4442,22.9653,4003220.530957895,0
+SWBI.US,D,20160621,000000,23.0499,23.5631,22.8807,23.4863,2791511.312946508,0
+SWBI.US,D,20160622,000000,23.5145,24.3788,23.4863,24.1697,2969239.061485247,0
+SWBI.US,D,20160623,000000,24.4166,24.5021,23.8188,24.0268,2230810.777066705,0
+SWBI.US,D,20160624,000000,22.8321,24.582,22.6619,24.5197,3719584.6471263147,0
+SWBI.US,D,20160627,000000,24.5099,25.0232,23.9334,24.2922,2981159.4487590045,0
+SWBI.US,D,20160628,000000,24.3205,24.89,24.3019,24.7208,1664991.5108560417,0
+SWBI.US,D,20160629,000000,25.0893,25.3178,24.8804,25.2886,1996904.5516729665,0
+SWBI.US,D,20160630,000000,25.3742,25.9253,25.2692,25.7815,2046459.3338735544,0
+SWBI.US,D,20160701,000000,25.8087,26.498,25.4597,26.3472,2797088.8362290305,0
+SWBI.US,D,20160705,000000,26.6933,26.7488,26.0479,26.3707,2686407.6083447947,0
+SWBI.US,D,20160706,000000,26.3707,26.9247,26.2666,26.8732,2005111.390615759,0
+SWBI.US,D,20160707,000000,26.8441,27.054,26.5981,26.8344,1807770.7577345222,0
+SWBI.US,D,20160708,000000,28.2195,28.2195,27.262,27.5741,4941965.43034112,0
+SWBI.US,D,20160711,000000,28.03,28.0766,27.3184,27.8405,2979735.750451513,0
+SWBI.US,D,20160712,000000,27.7072,27.9736,25.9059,27.1093,3769672.287508451,0
+SWBI.US,D,20160713,000000,26.5689,27.262,26.5592,26.9587,1531586.6589746312,0
+SWBI.US,D,20160714,000000,27.0365,27.404,26.7779,26.9782,1818534.9044753232,0
+SWBI.US,D,20160715,000000,27.2338,27.4428,25.9536,26.8906,2429906.344422445,0
+SWBI.US,D,20160718,000000,27.2815,27.7646,27.1561,27.2999,2257791.0944136996,0
+SWBI.US,D,20160719,000000,27.2241,27.3894,26.9782,27.2815,1269946.0910464043,0
+SWBI.US,D,20160720,000000,27.2338,27.6227,27.1658,27.2533,1077783.852153459,0
+SWBI.US,D,20160721,000000,27.262,27.3758,26.9101,27.0073,1178575.3144827615,0
+SWBI.US,D,20160722,000000,26.9685,27.367,26.5592,27.1755,936725.5931856817,0
+SWBI.US,D,20160725,000000,27.2717,27.9455,27.2717,27.8599,1945618.494724227,0
+SWBI.US,D,20160726,000000,28.0203,28.836,27.9833,28.2585,2467082.975081222,0
+SWBI.US,D,20160727,000000,28.4081,28.6083,28.202,28.2963,1680578.1270082614,0
+SWBI.US,D,20160728,000000,28.2866,28.3431,27.7744,27.9639,1168568.278980687,0
+SWBI.US,D,20160729,000000,27.9259,28.2691,27.2241,27.9357,2053431.752318663,0
+SWBI.US,D,20160801,000000,28.239,29.0176,28.1739,28.7989,2075557.7110580008,0
+SWBI.US,D,20160802,000000,28.8087,28.9126,28.1077,28.2672,1220110.4781826406,0
+SWBI.US,D,20160803,000000,28.0961,28.3616,27.4614,28.202,1706112.1150053255,0
+SWBI.US,D,20160804,000000,28.1446,28.5996,28.0018,28.0582,1159835.7826424208,0
+SWBI.US,D,20160805,000000,28.1446,28.4568,28.0961,28.1924,922195.4352427799,0
+SWBI.US,D,20160808,000000,28.3616,28.515,27.8122,28.0203,1153627.6762222138,0
+SWBI.US,D,20160809,000000,28.0018,28.4665,27.9552,28.1924,886868.3779631483,0
+SWBI.US,D,20160810,000000,28.277,28.5432,28.0864,28.3431,882907.945532687,0
+SWBI.US,D,20160811,000000,28.3061,29.5854,28.2963,28.3431,1531115.521818038,0
+SWBI.US,D,20160812,000000,28.2672,28.6093,28.0582,28.1545,1132201.2224315903,0
+SWBI.US,D,20160815,000000,28.2488,28.4957,27.8306,27.9162,1282608.1593027252,0
+SWBI.US,D,20160816,000000,27.7938,27.9065,27.1279,27.3476,1357422.2709395648,0
+SWBI.US,D,20160817,000000,27.2144,27.3758,26.7127,27.0628,1206417.6688107953,0
+SWBI.US,D,20160818,000000,26.9977,27.3942,26.949,27.3281,712920.0135151714,0
+SWBI.US,D,20160819,000000,27.3281,27.3525,27.0073,27.0628,597098.4529412566,0
+SWBI.US,D,20160822,000000,27.0365,27.2144,26.7488,27.1279,800932.1376410621,0
+SWBI.US,D,20160823,000000,27.1474,27.5935,27.091,27.3379,1121948.3315136088,0
+SWBI.US,D,20160824,000000,27.2241,27.9115,27.0462,27.7462,1239688.3872778697,0
+SWBI.US,D,20160825,000000,27.9833,28.4276,27.8871,28.2963,1675537.5766423321,0
+SWBI.US,D,20160826,000000,28.4568,28.5325,27.0997,27.3573,2728965.283690211,0
+SWBI.US,D,20160829,000000,27.4233,28.2866,27.3845,27.9162,1884689.5563201723,0
+SWBI.US,D,20160830,000000,28.2963,28.4957,27.7938,28.0582,1798537.292410946,0
+SWBI.US,D,20160831,000000,27.9833,28.0961,26.2666,26.703,3819324.794665074,0
+SWBI.US,D,20160901,000000,27.2241,28.0669,26.9393,28.0582,3503044.6607690603,0
+SWBI.US,D,20160902,000000,27.6032,27.7462,25.6882,26.2666,10259517.69871192,0
+SWBI.US,D,20160906,000000,26.5494,26.6466,25.8865,26.5212,4004107.2563487943,0
+SWBI.US,D,20160907,000000,26.4085,26.5981,26.1898,26.5884,2179309.725214586,0
+SWBI.US,D,20160908,000000,26.4736,26.5543,26.3326,26.4542,1636127.6735661814,0
+SWBI.US,D,20160909,000000,26.1995,26.703,26.1218,26.1218,2128818.8408032767,0
+SWBI.US,D,20160912,000000,25.8476,25.9827,25.1837,25.5356,2967923.374971301,0
+SWBI.US,D,20160913,000000,25.4111,25.592,25.1837,25.3372,1765991.7959862582,0
+SWBI.US,D,20160914,000000,25.2508,25.6882,25.1088,25.241,2179629.6458602776,0
+SWBI.US,D,20160915,000000,25.2692,25.9156,25.1652,25.9156,1400859.4708898054,0
+SWBI.US,D,20160916,000000,25.9156,25.937,25.516,25.9253,1571276.3640303486,0
+SWBI.US,D,20160919,000000,26.2374,26.7361,26.1898,26.5311,1901865.4888633394,0
+SWBI.US,D,20160920,000000,26.5311,26.5494,25.8816,25.9059,1309667.6852983602,0
+SWBI.US,D,20160921,000000,25.9253,26.39,25.9156,26.3619,1429047.4629571016,0
+SWBI.US,D,20160922,000000,26.4182,26.5311,25.9341,26.1898,1470929.2930800545,0
+SWBI.US,D,20160923,000000,26.1412,26.4085,26.0857,26.151,798180.4086147033,0
+SWBI.US,D,20160926,000000,25.1379,25.2313,24.0745,24.2173,5466064.369777342,0
+SWBI.US,D,20160927,000000,24.3205,24.7948,24.056,24.5294,2281901.384103272,0
+SWBI.US,D,20160928,000000,24.4731,24.6636,24.369,24.6636,1426698.9779601083,0
+SWBI.US,D,20160929,000000,24.6052,24.7491,24.4068,24.4924,1260271.3203949512,0
+SWBI.US,D,20160930,000000,24.6052,25.3178,24.5294,25.2225,1630722.9691531896,0
+SWBI.US,D,20161003,000000,25.0135,25.3654,25.0135,25.2127,1566676.0903084846,0
+SWBI.US,D,20161004,000000,25.8476,25.8476,24.5392,24.89,1791223.3509614167,0
+SWBI.US,D,20161005,000000,24.9095,25.203,24.7871,24.8142,888939.1183482083,0
+SWBI.US,D,20161006,000000,24.0463,24.1979,23.3152,23.9141,3814356.252161407,0
+SWBI.US,D,20161007,000000,23.8471,24.2193,23.3434,24.0268,1900182.5622512999,0
+SWBI.US,D,20161010,000000,24.1016,24.4215,23.9714,24.2737,1274294.337249997,0
+SWBI.US,D,20161011,000000,24.1989,24.2271,23.6953,23.743,1027158.2101710201,0
+SWBI.US,D,20161012,000000,23.7137,24.2737,23.6467,23.9899,779694.9616600951,0
+SWBI.US,D,20161013,000000,23.8751,24.264,23.7615,24.0745,874473.7674814435,0
+SWBI.US,D,20161014,000000,24.1697,24.5099,23.9986,24.0083,885682.3056015057,0
+SWBI.US,D,20161017,000000,24.1891,24.8997,24.1406,24.6345,1568808.5517184895,0
+SWBI.US,D,20161018,000000,24.8239,25.0135,24.5294,24.8997,1449020.386611618,0
+SWBI.US,D,20161019,000000,24.9289,25.2127,24.682,25.1379,773314.0363702064,0
+SWBI.US,D,20161020,000000,25.2313,25.4023,25.0514,25.2692,995032.416715672,0
+SWBI.US,D,20161021,000000,25.1477,25.241,24.8706,25.2225,808678.1262647808,0
+SWBI.US,D,20161024,000000,25.3829,25.5257,25.0417,25.4208,714622.4851183877,0
+SWBI.US,D,20161025,000000,25.7271,25.7271,25.2225,25.3178,995451.09100117,0
+SWBI.US,D,20161026,000000,25.1934,25.4023,24.8434,24.9192,897408.2716468927,0
+SWBI.US,D,20161027,000000,25.1184,25.1477,24.2096,24.4068,1350167.9931475695,0
+SWBI.US,D,20161028,000000,24.3788,24.8337,24.3301,24.3981,856445.0561110268,0
+SWBI.US,D,20161031,000000,24.5867,25.0893,24.2922,25.0709,937250.2218972327,0
+SWBI.US,D,20161101,000000,25.0417,25.1184,24.4546,24.7208,1734956.4073040797,0
+SWBI.US,D,20161102,000000,24.8997,25.2127,24.8044,24.9668,1577854.7965998808,0
+SWBI.US,D,20161103,000000,25.0417,25.4403,24.9095,25.3178,1016757.1887932677,0
+SWBI.US,D,20161104,000000,25.4306,26.6117,25.3742,25.8379,2623427.4745467957,0
+SWBI.US,D,20161107,000000,26.7215,26.7488,26.2763,26.4182,2130459.5913814674,0
+SWBI.US,D,20161108,000000,26.6565,27.0997,26.4542,26.9879,2160451.894743191,0
+SWBI.US,D,20161109,000000,23.952,24.8648,22.2916,22.8807,11607606.722003542,0
+SWBI.US,D,20161110,000000,23.2501,23.5243,20.7935,20.848,9148767.61848051,0
+SWBI.US,D,20161111,000000,21.0968,21.4925,19.9381,20.1491,5664893.508042259,0
+SWBI.US,D,20161114,000000,20.7741,22.3761,20.396,22.3674,6066977.182056801,0
+SWBI.US,D,20161115,000000,22.519,23.2035,21.997,22.4442,3238542.2946535996,0
+SWBI.US,D,20161116,000000,22.5288,23.116,22.2916,22.766,2027925.5387826923,0
+SWBI.US,D,20161117,000000,23.0693,23.4668,22.9749,23.1451,1885251.2176466256,0
+SWBI.US,D,20161118,000000,23.2676,23.7236,22.7282,22.8895,2215227.2469657175,0
+SWBI.US,D,20161121,000000,22.9176,23.639,22.6989,22.8982,3046776.0990034495,0
+SWBI.US,D,20161122,000000,22.8126,22.9837,22.4442,22.7757,2348805.9464004696,0
+SWBI.US,D,20161123,000000,22.6036,22.9176,22.0806,22.3013,2360833.3167840615,0
+SWBI.US,D,20161125,000000,22.243,22.6717,22.1682,22.5938,960237.1889338377,0
+SWBI.US,D,20161128,000000,22.3761,22.8126,21.7044,22.6523,2185855.23990427,0
+SWBI.US,D,20161129,000000,22.7183,23.3337,22.6989,22.766,1957187.0721560547,0
+SWBI.US,D,20161130,000000,22.8029,22.871,21.8736,22.1312,2422938.0407123812,0
+SWBI.US,D,20161201,000000,22.1866,22.9274,21.893,22.7465,3156143.697741362,0
+SWBI.US,D,20161202,000000,21.0775,21.2475,19.9381,20.015,9339427.979101235,0
+SWBI.US,D,20161205,000000,20.3474,20.4893,19.4462,19.8535,4564408.662934267,0
+SWBI.US,D,20161206,000000,19.976,20.045,19.6552,19.8165,3423688.91038418,0
+SWBI.US,D,20161207,000000,19.7009,19.8069,19.4083,19.4938,2510094.299959749,0
+SWBI.US,D,20161208,000000,19.5318,20.4223,19.3597,20.1393,2921012.310003638,0
+SWBI.US,D,20161209,000000,20.3862,20.5359,19.768,19.9857,1880667.4028648369,0
+SWBI.US,D,20161212,000000,19.8535,20.497,19.8448,20.0051,1815193.7396613066,0
+SWBI.US,D,20161213,000000,20.2511,20.3862,19.9857,20.1675,1763287.386412392,0
+SWBI.US,D,20161214,000000,20.2036,20.6789,20.081,20.1102,1903251.1258720262,0
+SWBI.US,D,20161215,000000,20.0712,20.396,19.9857,20.0615,1486761.7646481816,0
+SWBI.US,D,20161216,000000,20.1102,20.5176,20.081,20.4748,1923567.6298983842,0
+SWBI.US,D,20161219,000000,20.5457,20.7741,20.4223,20.6885,1572143.5444300408,0
+SWBI.US,D,20161220,000000,20.8023,21.0045,20.6885,20.8383,1388634.5932265196,0
+SWBI.US,D,20161221,000000,20.8674,21.0677,20.848,20.8771,890509.918431659,0
+SWBI.US,D,20161222,000000,20.8383,20.848,20.2036,20.4893,1301246.8801357981,0
+SWBI.US,D,20161223,000000,20.4893,21.0308,20.4134,20.9734,1166333.9778796025,0
+SWBI.US,D,20161227,000000,20.3084,20.8023,20.2511,20.4505,2346438.9450959796,0
+SWBI.US,D,20161228,000000,20.432,20.5846,19.9673,20.0247,1631215.708668613,0
+SWBI.US,D,20161229,000000,20.0247,20.3474,19.9673,20.2317,1057380.9386922857,0
+SWBI.US,D,20161230,000000,20.2414,20.3862,19.976,19.9954,1752573.6451752249,0
+SWBI.US,D,20170103,000000,20.1004,20.4893,19.9196,20.4047,1103344.5859280068,0
+SWBI.US,D,20170104,000000,20.0247,20.2987,19.7398,19.8263,2294878.2295864285,0
+SWBI.US,D,20170105,000000,19.6261,20.1491,19.559,20.1393,1468078.8104139399,0
+SWBI.US,D,20170106,000000,20.0051,20.1004,19.7009,19.9196,1392310.080258781,0
+SWBI.US,D,20170109,000000,19.9196,20.0528,19.7777,19.9196,950187.9773979647,0
+SWBI.US,D,20170110,000000,19.9108,19.9196,19.4083,19.5221,1631035.6890127053,0
+SWBI.US,D,20170111,000000,19.5035,19.5221,18.9903,19.2653,1399836.9592440662,0
+SWBI.US,D,20170112,000000,19.2653,19.6552,19.0379,19.558,1437771.7298253807,0
+SWBI.US,D,20170113,000000,19.6164,19.8535,19.3791,19.5405,1106386.4037712496,0
+SWBI.US,D,20170117,000000,19.4462,19.7582,19.2751,19.6552,1114496.5464418181,0
+SWBI.US,D,20170118,000000,19.6552,19.7107,19.2178,19.4083,1587285.7692030498,0
+SWBI.US,D,20170119,000000,19.2935,19.5871,19.0186,19.2178,1229200.9564652005,0
+SWBI.US,D,20170120,000000,19.1799,19.3694,19.0807,19.0953,1009734.3648445149,0
+SWBI.US,D,20170123,000000,19.0476,19.1799,18.9805,19.0866,929057.7845268218,0
+SWBI.US,D,20170124,000000,18.9708,19.7252,18.8678,19.6737,1832414.934289353,0
+SWBI.US,D,20170125,000000,19.7301,19.8633,19.4657,19.8165,1127232.6799279233,0
+SWBI.US,D,20170126,000000,19.8633,19.8633,19.594,19.7301,1006467.265260323,0
+SWBI.US,D,20170127,000000,19.6639,19.6824,19.2838,19.5221,840166.135796248,0
+SWBI.US,D,20170130,000000,19.3499,19.5122,18.9708,19.1614,996067.2725663317,0
+SWBI.US,D,20170131,000000,19.2838,20.7168,19.2838,20.2036,4109756.1633369867,0
+SWBI.US,D,20170201,000000,19.9381,20.2706,19.9381,20.1491,1456664.5355442467,0
+SWBI.US,D,20170202,000000,19.872,20.0868,19.4462,19.4714,1759153.1064284677,0
+SWBI.US,D,20170203,000000,19.4938,19.7009,18.999,19.0866,1984083.0374356552,0
+SWBI.US,D,20170206,000000,19.0866,19.1886,18.896,18.9708,1353584.2518751817,0
+SWBI.US,D,20170207,000000,18.9903,19.0866,18.4683,18.6024,1718641.4830580384,0
+SWBI.US,D,20170208,000000,18.5441,19.3131,18.374,19.246,1576921.7804402907,0
+SWBI.US,D,20170209,000000,18.5169,19.1799,18.2817,18.6588,1887028.783163468,0
+SWBI.US,D,20170210,000000,18.6675,19.1614,18.6491,19.0379,1216489.5113891587,0
+SWBI.US,D,20170213,000000,18.7726,18.8104,17.8432,18.2418,2625307.9084385294,0
+SWBI.US,D,20170214,000000,18.1649,18.4673,18.1085,18.232,1133399.6389981937,0
+SWBI.US,D,20170215,000000,18.1378,18.1746,17.7955,17.8714,1880001.844479681,0
+SWBI.US,D,20170216,000000,17.6245,18.4876,17.2628,18.4021,2512480.846255446,0
+SWBI.US,D,20170217,000000,18.3933,18.4119,18.0988,18.232,1020201.2219821754,0
+SWBI.US,D,20170221,000000,18.1562,18.5247,18.1562,18.2418,1054877.122449245,0
+SWBI.US,D,20170222,000000,18.1649,18.4401,18.1281,18.3351,770092.1988709344,0
+SWBI.US,D,20170223,000000,18.4304,18.6675,18.3448,18.3933,967553.1877508184,0
+SWBI.US,D,20170224,000000,18.307,18.4974,18.1844,18.4498,1209597.330276299,0
+SWBI.US,D,20170227,000000,18.4206,18.7813,18.3351,18.7239,1204411.7355018319,0
+SWBI.US,D,20170228,000000,18.5732,18.7434,18.3837,18.4401,1644266.6193816548,0
+SWBI.US,D,20170301,000000,18.4021,18.5829,18.0793,18.4498,1869673.8596481034,0
+SWBI.US,D,20170302,000000,18.3448,18.6491,18.3166,18.3837,2034826.9780492496,0
+SWBI.US,D,20170303,000000,17.188,18.2127,16.5998,17.8626,5791462.7564171115,0
+SWBI.US,D,20170306,000000,17.6711,18.0891,17.3912,18.06,3391552.8300912315,0
+SWBI.US,D,20170307,000000,17.9375,18.2797,17.9278,18.1562,2223562.6713771746,0
+SWBI.US,D,20170308,000000,18.0793,18.621,17.9939,18.5829,1781829.4109731398,0
+SWBI.US,D,20170309,000000,18.5441,18.5829,18.1562,18.2127,2555559.035577581,0
+SWBI.US,D,20170310,000000,18.2028,18.6306,18.2028,18.5169,1911061.9215719223,0
+SWBI.US,D,20170313,000000,18.6121,18.7143,17.9627,18.1465,2473967.955407805,0
+SWBI.US,D,20170314,000000,18.1746,18.3497,17.9754,18.2127,1389557.3225487017,0
+SWBI.US,D,20170315,000000,18.3263,18.4779,18.1465,18.4304,1586930.8733099888,0
+SWBI.US,D,20170316,000000,18.4779,18.5538,18.3545,18.5441,1018469.9472339225,0
+SWBI.US,D,20170317,000000,18.4683,18.6393,18.3448,18.4498,1167497.4191988357,0
+SWBI.US,D,20170320,000000,18.3643,18.5441,18.2699,18.4119,986673.3325780446,0
+SWBI.US,D,20170321,000000,18.4021,18.4741,18.0988,18.2127,1794007.9978677346,0
+SWBI.US,D,20170322,000000,18.1465,18.1941,17.7091,17.8053,1890529.3939584747,0
+SWBI.US,D,20170323,000000,17.7576,18.0035,17.6147,17.9093,1048960.1335297234,0
+SWBI.US,D,20170324,000000,17.9375,17.9734,17.6614,17.7616,916760.8990012031,0
+SWBI.US,D,20170327,000000,17.5866,17.6896,17.4728,17.605,921441.4100553672,0
+SWBI.US,D,20170328,000000,17.5496,17.7955,17.5117,17.7858,985166.31088698,0
+SWBI.US,D,20170329,000000,17.8714,18.3351,17.8578,18.2028,1671958.7858823957,0
+SWBI.US,D,20170330,000000,18.3166,18.7143,17.9657,18.6306,1970227.6960316882,0
+SWBI.US,D,20170331,000000,18.6491,18.896,18.3643,18.7909,1221829.4087258617,0
+SWBI.US,D,20170403,000000,18.7239,19.872,18.686,19.3986,3231970.0341865327,0
+SWBI.US,D,20170404,000000,19.3888,19.4938,18.5829,18.6773,1671418.726914571,0
+SWBI.US,D,20170405,000000,18.686,19.1138,18.686,19.0671,1331848.1642763764,0
+SWBI.US,D,20170406,000000,19.0088,19.5318,18.999,19.4938,1316653.4766321098,0
+SWBI.US,D,20170407,000000,19.4938,19.6824,19.3316,19.5677,1588352.514249857,0
+SWBI.US,D,20170410,000000,19.6261,20.1296,19.5405,20.1296,2036139.5785118628,0
+SWBI.US,D,20170411,000000,20.1588,20.8023,20.1588,20.7838,3249856.787199634,0
+SWBI.US,D,20170412,000000,20.7557,20.8577,20.0907,20.1004,1379114.1251372013,0
+SWBI.US,D,20170413,000000,20.1102,20.2987,19.6552,20.0712,1284208.7912148922,0
+SWBI.US,D,20170417,000000,20.015,20.2608,19.9673,20.2268,638923.7054580902,0
+SWBI.US,D,20170418,000000,20.1393,20.1588,19.9857,20.1004,638926.791509333,0
+SWBI.US,D,20170419,000000,20.0712,20.2511,20.015,20.1102,765396.257560547,0
+SWBI.US,D,20170420,000000,20.1937,20.4893,20.0712,20.1937,934477.9191959259,0
+SWBI.US,D,20170421,000000,20.1773,20.2899,19.9576,20.0615,858838.8031930107,0
+SWBI.US,D,20170424,000000,20.1296,20.2803,19.6552,19.9857,1135903.4552412345,0
+SWBI.US,D,20170425,000000,19.976,20.186,19.9011,20.1675,882832.8516190711,0
+SWBI.US,D,20170426,000000,20.1199,20.5748,19.9196,20.4893,1105391.6665868056,0
+SWBI.US,D,20170427,000000,20.5359,20.7741,20.4738,20.7653,857953.1064858423,0
+SWBI.US,D,20170428,000000,20.7265,21.1163,20.7265,21.0112,2171284.9632951226,0
+SWBI.US,D,20170501,000000,21.0775,21.3438,20.2229,20.8383,2005807.8095133419,0
+SWBI.US,D,20170502,000000,20.8674,21.0405,20.6798,20.9063,1154064.8668151477,0
+SWBI.US,D,20170503,000000,20.8383,20.8383,20.2317,20.396,1074231.8071710067,0
+SWBI.US,D,20170504,000000,20.3377,20.5846,19.9294,20.328,924297.0361402872,0
+SWBI.US,D,20170505,000000,20.3474,20.5428,20.2317,20.3668,1489028.983629114,0
+SWBI.US,D,20170508,000000,20.328,20.3668,19.9294,19.9478,847220.8489411889,0
+SWBI.US,D,20170509,000000,20.5748,21.7424,20.396,20.9734,2320933.7602438205,0
+SWBI.US,D,20170510,000000,20.9637,21.367,20.8674,21.3438,964587.4925048416,0
+SWBI.US,D,20170511,000000,21.058,21.7131,20.848,21.5984,1165954.3935764781,0
+SWBI.US,D,20170512,000000,21.5693,21.7599,21.2777,21.6179,823567.2948357778,0
+SWBI.US,D,20170515,000000,21.6374,21.9124,21.4478,21.4838,1200164.300305709,0
+SWBI.US,D,20170516,000000,21.4381,21.512,21.1436,21.2087,541835.5046220917,0
+SWBI.US,D,20170517,000000,21.1163,21.3243,21.0015,21.1523,635548.5940803435,0
+SWBI.US,D,20170518,000000,21.0968,21.2757,20.9647,21.1241,881008.995333568,0
+SWBI.US,D,20170519,000000,21.1065,21.7228,21.0677,21.7044,768886.5815180747,0
+SWBI.US,D,20170522,000000,21.7327,21.9397,21.372,21.4478,1019587.0977844648,0
+SWBI.US,D,20170523,000000,21.512,21.6228,21.3146,21.4526,363295.0959222986,0
+SWBI.US,D,20170524,000000,21.3341,21.8162,21.2757,21.6471,749326.1600466416,0
+SWBI.US,D,20170525,000000,21.6374,21.8074,21.4205,21.4838,606053.1449690777,0
+SWBI.US,D,20170526,000000,21.579,21.8162,21.4925,21.6665,720961.2343746094,0
+SWBI.US,D,20170530,000000,21.6277,21.7424,21.372,21.512,619412.6608065604,0
+SWBI.US,D,20170531,000000,21.5217,21.58,21.2379,21.4838,806423.2514887785,0
+SWBI.US,D,20170601,000000,21.4011,21.9124,21.3535,21.8833,1155401.1270041135,0
+SWBI.US,D,20170602,000000,21.9495,23.0596,21.9213,22.519,1884995.07539331,0
+SWBI.US,D,20170605,000000,22.7183,22.8029,22.2197,22.4812,1210349.2980962708,0
+SWBI.US,D,20170606,000000,22.348,22.6717,22.1312,22.5988,534557.5671038047,0
+SWBI.US,D,20170607,000000,22.5473,22.6814,22.454,22.5385,668415.0398343623,0
+SWBI.US,D,20170608,000000,22.4627,22.766,22.4627,22.5288,566448.8206645563,0
+SWBI.US,D,20170609,000000,22.4627,22.7563,22.4471,22.7369,596432.8945561916,0
+SWBI.US,D,20170612,000000,22.6523,22.9934,22.6473,22.9371,931832.1445956305,0
+SWBI.US,D,20170613,000000,22.9749,23.0012,22.6231,22.7563,597868.9370686439,0
+SWBI.US,D,20170614,000000,23.011,23.1937,22.6717,23.1937,951848.2729675141,0
+SWBI.US,D,20170615,000000,23.1937,23.1937,22.6619,22.8321,556451.0433160885,0
+SWBI.US,D,20170616,000000,22.6901,22.9469,22.5473,22.8321,1186807.8705194285,0
+SWBI.US,D,20170619,000000,22.9653,23.2316,22.8418,23.0596,554769.1453878301,0
+SWBI.US,D,20170620,000000,23.0974,23.0974,21.9124,21.9397,1127210.0488854835,0
+SWBI.US,D,20170621,000000,22.0359,22.454,21.755,22.3761,1633666.0333567874,0
+SWBI.US,D,20170622,000000,22.2916,22.5006,22.1108,22.1682,998003.2553803833,0
+SWBI.US,D,20170623,000000,22.2333,22.5938,22.139,22.4812,772084.7592911358,0
+SWBI.US,D,20170626,000000,22.5842,22.5842,21.9923,22.0641,871014.3040363528,0
+SWBI.US,D,20170627,000000,22.0457,22.1682,21.7044,21.7696,774791.2262325748,0
+SWBI.US,D,20170628,000000,21.8074,22.4053,21.8074,22.3296,1576269.5949438766,0
+SWBI.US,D,20170629,000000,22.4053,22.9556,22.1584,22.7086,2696451.676461863,0
+SWBI.US,D,20170630,000000,20.6312,22.0067,20.3084,21.021,7441247.235423956,0
+SWBI.US,D,20170703,000000,20.8111,21.1065,20.4047,20.5943,2309736.537645029,0
+SWBI.US,D,20170705,000000,20.5457,20.6885,19.7582,20.2036,2186405.585709504,0
+SWBI.US,D,20170706,000000,20.1199,21.372,19.8769,20.9637,1953204.0086831336,0
+SWBI.US,D,20170707,000000,21.021,21.0968,20.2463,20.3862,1190897.917102184,0
+SWBI.US,D,20170710,000000,20.3571,21.0677,20.2133,20.6312,955380.7729587291,0
+SWBI.US,D,20170711,000000,20.497,20.8296,20.2133,20.4893,1474778.6276657586,0
+SWBI.US,D,20170712,000000,20.5846,20.6215,19.9857,20.0051,1136376.64976535,0
+SWBI.US,D,20170713,000000,19.9196,20.1773,19.6456,19.9673,1083813.9962851792,0
+SWBI.US,D,20170714,000000,20.015,20.3084,19.9556,20.2317,693023.2124580726,0
+SWBI.US,D,20170717,000000,20.2036,20.6215,20.081,20.5748,775545.2514199876,0
+SWBI.US,D,20170718,000000,20.5359,20.5359,20.0615,20.1773,1293176.856131354,0
+SWBI.US,D,20170719,000000,20.2511,20.3474,20.081,20.1675,510445.22004670027,0
+SWBI.US,D,20170720,000000,20.1675,20.3862,20.015,20.1588,473562.79293983144,0
+SWBI.US,D,20170721,000000,20.2803,20.2803,19.5775,19.7398,832785.3299031304,0
+SWBI.US,D,20170724,000000,19.7107,19.7107,19.3033,19.4278,861918.682335038,0
+SWBI.US,D,20170725,000000,19.4462,19.8448,19.384,19.4278,613189.1241301299,0
+SWBI.US,D,20170726,000000,19.4657,19.7301,19.3694,19.6921,754586.8487347756,0
+SWBI.US,D,20170727,000000,19.7009,19.768,19.4462,19.4841,947689.3045736685,0
+SWBI.US,D,20170728,000000,19.4278,19.6065,19.1799,19.3986,625524.0709544322,0
+SWBI.US,D,20170731,000000,19.3316,19.7582,19.3228,19.6065,628059.776393671,0
+SWBI.US,D,20170801,000000,19.5493,20.1199,19.4657,19.9294,1089728.9278371783,0
+SWBI.US,D,20170802,000000,19.9196,20.0907,19.7204,19.9576,655684.0497670121,0
+SWBI.US,D,20170803,000000,19.2373,19.7398,18.7909,18.8775,1791649.226033232,0
+SWBI.US,D,20170804,000000,18.9708,18.9708,18.4596,18.6773,1141096.2508020797,0
+SWBI.US,D,20170807,000000,18.6393,18.8202,18.4829,18.5829,723466.0793014012,0
+SWBI.US,D,20170808,000000,18.5169,18.7143,18.232,18.2884,823940.7070363661,0
+SWBI.US,D,20170809,000000,18.2981,18.3332,18.06,18.2981,777619.0778562904,0
+SWBI.US,D,20170810,000000,18.3351,18.5023,18.0405,18.1844,756979.5671330086,0
+SWBI.US,D,20170811,000000,18.1465,18.4021,18.1085,18.2127,728451.0807450329,0
+SWBI.US,D,20170814,000000,18.232,18.3215,18.0405,18.1465,547091.0498914911,0
+SWBI.US,D,20170815,000000,18.0793,18.1465,17.3862,17.4825,1244662.073200292,0
+SWBI.US,D,20170816,000000,17.4922,17.6429,17.3951,17.4533,580008.9298329152,0
+SWBI.US,D,20170817,000000,17.4533,17.9006,17.3912,17.6147,1231861.1326379993,0
+SWBI.US,D,20170818,000000,17.5409,18.06,17.4922,17.8141,1274466.127435918,0
+SWBI.US,D,20170821,000000,17.8811,18.1184,17.6429,17.8141,994414.1777830287,0
+SWBI.US,D,20170822,000000,17.8335,17.8626,17.0839,17.1131,1888044.0940229306,0
+SWBI.US,D,20170823,000000,17.1131,17.2628,16.876,16.9216,990484.6058650146,0
+SWBI.US,D,20170824,000000,16.9498,17.1423,16.838,16.8478,1048655.643140195,0
+SWBI.US,D,20170825,000000,16.8575,17.2153,16.734,17.151,870197.5291403049,0
+SWBI.US,D,20170828,000000,17.046,17.046,16.7515,16.8662,785005.0271681424,0
+SWBI.US,D,20170829,000000,16.8478,16.9022,16.0603,16.1079,1869325.135857406,0
+SWBI.US,D,20170830,000000,16.0798,16.1079,15.4051,15.6608,2394737.7044399525,0
+SWBI.US,D,20170831,000000,15.6608,15.7406,15.4712,15.4887,1066395.2943774385,0
+SWBI.US,D,20170901,000000,15.4887,15.897,15.4149,15.6695,1113495.637154909,0
+SWBI.US,D,20170905,000000,15.6695,15.8125,15.1766,15.4712,1339561.2350200345,0
+SWBI.US,D,20170906,000000,15.5567,16.0885,15.4149,16.0701,1273655.5246424263,0
+SWBI.US,D,20170907,000000,16.0419,16.421,15.9106,16.0701,2154611.028421077,0
+SWBI.US,D,20170908,000000,13.1664,14.1715,13.0331,13.2043,10851832.772224242,0
+SWBI.US,D,20170911,000000,13.3171,13.9907,12.5986,12.6258,4852644.82048761,0
+SWBI.US,D,20170912,000000,12.6628,13.4414,12.6075,13.2898,2748334.369984526,0
+SWBI.US,D,20170913,000000,13.4123,13.7447,13.1469,13.6106,2419551.613813283,0
+SWBI.US,D,20170914,000000,13.4794,13.6485,13.176,13.2898,1825677.0557388305,0
+SWBI.US,D,20170915,000000,13.3083,13.593,13.2237,13.527,2303966.6505015674,0
+SWBI.US,D,20170918,000000,13.5756,13.6251,13.4317,13.527,1033608.0572720899,0
+SWBI.US,D,20170919,000000,13.5173,16.0322,13.4609,14.8928,6448434.718236806,0
+SWBI.US,D,20170920,000000,15.0736,15.2914,13.8876,14.1248,5396608.671784703,0
+SWBI.US,D,20170921,000000,14.1152,14.5049,13.9528,14.3786,1795521.1916612745,0
+SWBI.US,D,20170922,000000,14.3339,14.4952,14.048,14.2376,2209332.889088737,0
+SWBI.US,D,20170925,000000,14.6547,14.8461,14.1152,14.5331,1722567.9689248605,0
+SWBI.US,D,20170926,000000,14.5429,14.7305,14.3786,14.6157,1282258.4068284186,0
+SWBI.US,D,20170927,000000,14.6061,14.9784,14.5244,14.9686,1353965.8935457268,0
+SWBI.US,D,20170928,000000,14.9589,15.1485,14.6061,14.6547,1179293.3357390738,0
+SWBI.US,D,20170929,000000,14.7305,14.7888,14.4466,14.466,1190537.8777903682,0
+SWBI.US,D,20171002,000000,15.1679,15.652,14.75,14.9297,4284816.534916852,0
+SWBI.US,D,20171003,000000,15.3662,15.6423,14.75,15.2904,3491545.0051483633,0
+SWBI.US,D,20171004,000000,15.5567,15.6423,15.092,15.2817,2633793.520677178,0
+SWBI.US,D,20171005,000000,15.4149,15.4799,15.0445,15.2059,1289629.9545677577,0
+SWBI.US,D,20171006,000000,15.1766,15.1864,14.8267,14.8928,1117493.1022001812,0
+SWBI.US,D,20171009,000000,14.8928,14.9832,14.1248,14.1715,2095164.423298034,0
+SWBI.US,D,20171010,000000,14.1152,14.1861,13.9071,13.9169,1250253.9980553673,0
+SWBI.US,D,20171011,000000,13.8488,14.049,13.4745,13.6106,1357802.8839263995,0
+SWBI.US,D,20171012,000000,13.5658,13.5658,13.2898,13.4978,1837205.5145045335,0
+SWBI.US,D,20171013,000000,13.4696,13.6417,13.3121,13.3743,680953.6660408037,0
+SWBI.US,D,20171016,000000,13.3268,13.5076,13.0984,13.4696,1080535.5811798282,0
+SWBI.US,D,20171017,000000,13.489,13.735,13.3841,13.6972,898571.7129660652,0
+SWBI.US,D,20171018,000000,13.6972,14.0772,13.598,13.9431,1235661.0904037799,0
+SWBI.US,D,20171019,000000,13.8876,14.0958,13.7924,14.0577,884572.3558372301,0
+SWBI.US,D,20171020,000000,14.1248,14.2006,13.8779,14.1346,750185.1109763564,0
+SWBI.US,D,20171023,000000,14.0958,14.2006,13.5756,13.7545,1026866.0639865231,0
+SWBI.US,D,20171024,000000,13.84,13.8973,13.593,13.8216,1196731.5826380213,0
+SWBI.US,D,20171025,000000,13.8313,13.9615,13.6398,13.8585,505469.4767568067,0
+SWBI.US,D,20171026,000000,13.8216,13.9615,13.3743,13.4512,728533.3754448851,0
+SWBI.US,D,20171027,000000,13.4171,13.9256,13.0886,13.7729,1409895.4289336875,0
+SWBI.US,D,20171030,000000,13.735,13.8488,13.4794,13.6398,780620.7770334489,0
+SWBI.US,D,20171031,000000,13.6106,13.6544,13.4512,13.593,837575.9101183511,0
+SWBI.US,D,20171101,000000,13.2626,14.1618,13.2335,13.6972,2190924.593415206,0
+SWBI.US,D,20171102,000000,13.7545,13.9169,13.4978,13.6301,1259551.2417712184,0
+SWBI.US,D,20171103,000000,13.6679,13.7254,13.3355,13.527,1383584.7847067914,0
+SWBI.US,D,20171106,000000,13.84,14.0004,13.1177,13.1274,1787622.9578427512,0
+SWBI.US,D,20171107,000000,13.1372,13.3549,13.0886,13.28,1413534.9120347672,0
+SWBI.US,D,20171108,000000,13.2986,13.3549,12.8912,13.0331,858068.3190656436,0
+SWBI.US,D,20171109,000000,12.7871,12.901,12.2554,12.7483,1910216.3435309594,0
+SWBI.US,D,20171110,000000,12.7008,13.108,12.5772,12.8912,684904.8403175267,0
+SWBI.US,D,20171113,000000,12.8524,13.1955,12.6258,12.6628,785220.0220715114,0
+SWBI.US,D,20171114,000000,12.6171,12.6297,12.2089,12.4441,1115918.1873817877,0
+SWBI.US,D,20171115,000000,12.4071,13.0886,12.2749,12.653,1341121.7482661782,0
+SWBI.US,D,20171116,000000,12.6433,12.9573,12.5995,12.6628,1003594.1515516876,0
+SWBI.US,D,20171117,000000,12.6336,12.9496,12.6258,12.7969,1331022.1312265194,0
+SWBI.US,D,20171120,000000,12.7008,12.862,12.3128,12.551,1108552.811744914,0
+SWBI.US,D,20171121,000000,12.5704,12.7483,12.4353,12.7483,696881.8051974642,0
+SWBI.US,D,20171122,000000,12.7483,12.8912,12.7094,12.7871,813366.8667889319,0
+SWBI.US,D,20171124,000000,12.8717,12.8815,12.5792,12.5986,368841.75869242393,0
+SWBI.US,D,20171127,000000,12.6258,13.0886,12.6171,13.0234,1221665.8480099284,0
+SWBI.US,D,20171128,000000,13.0623,13.2723,12.8524,13.176,1348492.2673218066,0
+SWBI.US,D,20171129,000000,13.176,13.6972,13.1518,13.2675,1946131.8079145683,0
+SWBI.US,D,20171130,000000,13.3355,13.6029,13.2431,13.3083,1914650.9991692668,0
+SWBI.US,D,20171201,000000,13.2626,13.2626,12.6336,12.9107,1424873.0643070526,0
+SWBI.US,D,20171204,000000,13.005,13.4794,12.8717,13.3549,1383949.967437362,0
+SWBI.US,D,20171205,000000,13.3841,13.6106,12.691,13.5658,2071615.794934915,0
+SWBI.US,D,20171206,000000,13.489,13.597,13.2237,13.5173,1399700.1443056164,0
+SWBI.US,D,20171207,000000,13.8021,14.4369,13.7447,14.1618,5006069.915475837,0
+SWBI.US,D,20171208,000000,12.0931,13.28,11.819,12.8164,14085011.509814888,0
+SWBI.US,D,20171211,000000,12.8524,13.4609,12.7289,13.0798,4145224.1502901525,0
+SWBI.US,D,20171212,000000,13.0798,13.8313,13.0429,13.3743,2961035.308593586,0
+SWBI.US,D,20171213,000000,13.4609,13.6592,12.7581,12.901,2554777.2359289946,0
+SWBI.US,D,20171214,000000,12.8717,13.0623,12.5986,12.691,1498009.3927507084,0
+SWBI.US,D,20171215,000000,12.7289,12.9398,12.6258,12.8717,1909921.1112951285,0
+SWBI.US,D,20171218,000000,12.9496,13.3268,12.9388,13.2723,1714261.3476584093,0
+SWBI.US,D,20171219,000000,13.2528,13.3549,12.8717,12.9496,1453886.060740394,0
+SWBI.US,D,20171220,000000,12.9398,13.1566,12.6628,12.691,1191235.3253715604,0
+SWBI.US,D,20171221,000000,12.8339,12.901,12.4927,12.551,1439085.3589718055,0
+SWBI.US,D,20171222,000000,12.5704,12.6075,12.1417,12.3216,2057654.4991048241,0
+SWBI.US,D,20171226,000000,12.3031,12.6025,12.3031,12.5986,1090712.3495004026,0
+SWBI.US,D,20171227,000000,12.5704,12.7008,12.1611,12.2652,1320857.707110875,0
+SWBI.US,D,20171228,000000,12.2554,12.3128,11.9892,12.2652,1484136.563722854,0
+SWBI.US,D,20171229,000000,12.238,12.4159,12.0377,12.1806,1330762.9029220727,0
+SWBI.US,D,20180102,000000,12.2652,12.7581,12.2089,12.6628,1477488.1806584809,0
+SWBI.US,D,20180103,000000,12.6628,12.7581,11.4973,11.5167,3566466.0998950372,0
+SWBI.US,D,20180104,000000,11.5167,11.7335,11.2211,11.7053,2496078.4838908785,0
+SWBI.US,D,20180105,000000,11.6674,11.9142,11.5497,11.7335,1150821.426957268,0
+SWBI.US,D,20180108,000000,11.7247,11.7247,11.3349,11.469,1487890.2307199435,0
+SWBI.US,D,20180109,000000,11.4787,11.5711,11.1453,11.2114,1376804.730122622,0
+SWBI.US,D,20180110,000000,11.1833,11.3534,11.0997,11.2891,992152.1022208004,0
+SWBI.US,D,20180111,000000,11.3252,11.6479,11.2794,11.5264,1086768.3760099967,0
+SWBI.US,D,20180112,000000,11.5536,11.5906,11.363,11.5623,880094.495481444,0
+SWBI.US,D,20180116,000000,11.5449,11.7713,11.4302,11.5069,1236284.4727550868,0
+SWBI.US,D,20180117,000000,11.5264,11.677,11.3252,11.3534,1191762.0114505424,0
+SWBI.US,D,20180118,000000,11.3067,11.3923,11.192,11.3534,782310.9044316944,0
+SWBI.US,D,20180119,000000,11.3349,11.6576,11.26,11.5361,1046160.0563671415,0
+SWBI.US,D,20180122,000000,11.5361,11.7626,11.2891,11.6197,1532809.7639511963,0
+SWBI.US,D,20180123,000000,11.6479,11.781,11.4302,11.7528,994084.9989836094,0
+SWBI.US,D,20180124,000000,11.7626,11.9706,11.7013,11.8287,967810.3586878645,0
+SWBI.US,D,20180125,000000,11.8676,11.9036,11.5536,11.6674,552391.8572458106,0
+SWBI.US,D,20180126,000000,11.7053,12.1174,11.5906,12.0086,1984564.4614299603,0
+SWBI.US,D,20180129,000000,11.9988,12.028,11.4205,11.6197,1252134.4319468988,0
+SWBI.US,D,20180130,000000,11.5449,11.6392,11.3067,11.4593,1120197.51177425,0
+SWBI.US,D,20180131,000000,11.5167,11.5264,11.1258,11.3154,1012515.925699509,0
+SWBI.US,D,20180201,000000,11.2406,11.3252,10.8507,10.8605,1446268.657585249,0
+SWBI.US,D,20180202,000000,10.8313,10.8663,10.5387,10.6146,1176484.0004227941,0
+SWBI.US,D,20180205,000000,10.529,10.5465,9.96129,9.97098,2007160.5286421808,0
+SWBI.US,D,20180206,000000,9.79799,10.112,9.71338,10.0633,1706943.291473937,0
+SWBI.US,D,20180207,000000,10.112,10.2635,9.96129,10.1771,1166807.1724037176,0
+SWBI.US,D,20180208,000000,10.2635,10.4347,9.99925,10.2257,1508265.3697199228,0
+SWBI.US,D,20180209,000000,10.3016,10.3394,9.31482,9.81738,1883382.0992762127,0
+SWBI.US,D,20180212,000000,9.8262,9.88351,9.55201,9.69394,1076604.980578063,0
+SWBI.US,D,20180213,000000,9.66672,9.77561,9.52382,9.64728,878322.0733833462,0
+SWBI.US,D,20180214,000000,9.60839,10.2014,9.5423,10.1868,1455026.8710171876,0
+SWBI.US,D,20180215,000000,10.6146,10.6437,9.93214,10.3394,1505582.5625046846,0
+SWBI.US,D,20180216,000000,10.2918,10.3491,10.1674,10.1868,1070377.329166548,0
+SWBI.US,D,20180220,000000,10.2548,10.2918,9.62784,9.657,1199884.4983261426,0
+SWBI.US,D,20180221,000000,9.64728,9.81738,9.39161,9.5423,1970802.7302468834,0
+SWBI.US,D,20180222,000000,9.59965,10.2937,9.59965,9.59965,1509565.6259776056,0
+SWBI.US,D,20180223,000000,9.68422,9.75227,8.94502,9.48591,3448310.45589647,0
+SWBI.US,D,20180226,000000,9.47619,9.48591,9.11058,9.21129,2315128.8978528883,0
+SWBI.US,D,20180227,000000,9.28663,9.33814,8.79328,8.82166,4684505.433165509,0
+SWBI.US,D,20180228,000000,8.78376,8.94502,8.41376,8.53722,3513005.4055026458,0
+SWBI.US,D,20180301,000000,8.53722,9.21615,8.53722,8.92626,3665626.069799847,0
+SWBI.US,D,20180302,000000,7.89203,9.33426,7.89203,9.24872,8050405.976628724,0
+SWBI.US,D,20180305,000000,9.40037,10.0274,9.06809,9.60839,4198397.841916801,0
+SWBI.US,D,20180306,000000,9.68422,10.1771,9.49563,10.0925,2969869.644622932,0
+SWBI.US,D,20180307,000000,9.97968,10.3297,9.91267,9.92235,1933001.688552887,0
+SWBI.US,D,20180308,000000,9.92235,10.0829,9.8543,10.0274,1773388.0321356598,0
+SWBI.US,D,20180309,000000,10.112,10.3209,9.97098,10.1207,1363297.0838253382,0
+SWBI.US,D,20180312,000000,10.0925,10.3209,9.81738,10.073,1526621.2025222976,0
+SWBI.US,D,20180313,000000,10.1402,10.2588,9.91751,10.0361,1078056.4533466478,0
+SWBI.US,D,20180314,000000,10.0536,10.2063,9.96614,10.0177,1205160.6172704697,0
+SWBI.US,D,20180315,000000,10.0361,10.0633,9.70366,9.84558,853027.768699613,0
+SWBI.US,D,20180316,000000,9.84558,10.0225,9.69394,9.93214,2575179.120706457,0
+SWBI.US,D,20180319,000000,9.88351,10.0536,9.67158,9.8933,1199601.6102953432,0
+SWBI.US,D,20180320,000000,9.91267,9.97968,9.52382,9.61811,1485742.3390537759,0
+SWBI.US,D,20180321,000000,9.5909,9.84558,9.5423,9.73283,934440.8865809934,0
+SWBI.US,D,20180322,000000,9.59965,9.7931,9.51508,9.53354,1731865.2126408124,0
+SWBI.US,D,20180323,000000,9.52382,9.68422,9.31482,9.33426,2462973.3835073607,0
+SWBI.US,D,20180326,000000,9.44701,9.5423,8.85967,9.11544,2890583.844732691,0
+SWBI.US,D,20180327,000000,9.10581,9.4723,9.02095,9.25844,1215342.5290099,0
+SWBI.US,D,20180328,000000,9.26816,9.5909,9.24872,9.38189,1487253.4754798948,0
+SWBI.US,D,20180329,000000,9.48591,9.87378,9.48299,9.78824,1296706.270071367,0
+SWBI.US,D,20180402,000000,9.77073,10.3288,9.657,10.1771,2509281.6397986338,0
+SWBI.US,D,20180403,000000,10.3394,10.6146,9.94182,10.2918,2584485.622576107,0
+SWBI.US,D,20180404,000000,10.1965,10.2451,9.98561,10.1674,1339914.073545776,0
+SWBI.US,D,20180405,000000,10.1596,10.426,10.1217,10.3969,2247044.435296483,0
+SWBI.US,D,20180406,000000,10.3676,10.5095,10.0829,10.1771,1106944.97904647,0
+SWBI.US,D,20180409,000000,10.216,10.216,9.90298,9.95151,795538.7487494014,0
+SWBI.US,D,20180410,000000,10.0536,10.073,9.84558,9.92235,847127.2387201167,0
+SWBI.US,D,20180411,000000,9.88351,10.0449,9.69394,9.88351,632827.7255664319,0
+SWBI.US,D,20180412,000000,10.4162,10.4998,10.1674,10.283,1144029.028168067,0
+SWBI.US,D,20180413,000000,10.3113,10.4347,10.1917,10.3297,561991.5339837385,0
+SWBI.US,D,20180416,000000,10.3676,10.3676,10.0633,10.2918,814081.8019939003,0
+SWBI.US,D,20180417,000000,10.3209,10.6146,10.2451,10.4805,1030958.1679366995,0
+SWBI.US,D,20180418,000000,10.5659,11.2891,10.529,10.738,1476974.8674681396,0
+SWBI.US,D,20180419,000000,10.6534,10.8041,10.4805,10.5951,787993.3534565791,0
+SWBI.US,D,20180420,000000,10.6437,10.8032,10.5095,10.5659,908937.7590963667,0
+SWBI.US,D,20180423,000000,10.7945,10.8994,10.5757,10.7945,794937.9974404733,0
+SWBI.US,D,20180424,000000,10.8897,10.9179,10.6146,10.7195,706236.6552033068,0
+SWBI.US,D,20180425,000000,10.7099,10.8673,10.6904,10.7292,526630.5301404069,0
+SWBI.US,D,20180426,000000,10.7769,10.8032,10.5193,10.5387,660395.4213336232,0
+SWBI.US,D,20180427,000000,10.5757,10.6719,10.4998,10.5659,572126.1262707066,0
+SWBI.US,D,20180430,000000,10.6243,10.6816,10.3919,10.4347,1123633.3154930694,0
+SWBI.US,D,20180501,000000,10.4065,10.4648,10.1674,10.426,751645.8418987605,0
+SWBI.US,D,20180502,000000,10.3871,10.5018,10.3016,10.4639,555064.3776235597,0
+SWBI.US,D,20180503,000000,10.4901,10.4901,10.0361,10.112,846458.5942837988,0
+SWBI.US,D,20180504,000000,10.1022,10.3773,10.074,10.2451,1205398.2432163896,0
+SWBI.US,D,20180507,000000,10.283,10.2966,10.0177,10.1207,1084398.288654173,0
+SWBI.US,D,20180508,000000,10.1207,10.3394,10.1022,10.2355,850910.7375458822,0
+SWBI.US,D,20180509,000000,10.2257,10.3724,10.073,10.2733,997518.7453349974,0
+SWBI.US,D,20180510,000000,10.3016,10.6146,10.3016,10.5193,956856.9341373567,0
+SWBI.US,D,20180511,000000,10.5854,10.9266,10.5659,10.7099,906486.405724482,0
+SWBI.US,D,20180514,000000,10.7195,10.7945,10.5951,10.6534,825044.4846981564,0
+SWBI.US,D,20180515,000000,10.5757,10.8128,10.5757,10.7195,646691.2964405178,0
+SWBI.US,D,20180516,000000,10.7195,10.9363,10.7001,10.8313,804672.4317493998,0
+SWBI.US,D,20180517,000000,10.841,10.9654,10.738,10.8897,700913.2168065276,0
+SWBI.US,D,20180518,000000,10.9081,10.9751,10.7865,10.8897,704071.2759134135,0
+SWBI.US,D,20180521,000000,10.8994,11.0704,10.841,11.0704,600154.672357073,0
+SWBI.US,D,20180522,000000,11.1258,11.2794,11.0704,11.1453,668531.2810979047,0
+SWBI.US,D,20180523,000000,11.1084,11.5536,11.0997,11.3067,1212299.6824827446,0
+SWBI.US,D,20180524,000000,11.4205,11.8579,11.4068,11.8287,1688569.971047776,0
+SWBI.US,D,20180525,000000,11.8384,11.9706,11.7247,11.8861,842403.5229485146,0
+SWBI.US,D,20180529,000000,11.8579,12.0931,11.8365,11.9706,1492549.1394154292,0
+SWBI.US,D,20180530,000000,11.9988,12.2943,11.9046,12.2846,1269154.0045603078,0
+SWBI.US,D,20180531,000000,12.2846,12.3585,11.9142,11.9434,897842.376188614,0
+SWBI.US,D,20180601,000000,12.0183,12.0903,11.7247,11.819,1114134.4497624799,0
+SWBI.US,D,20180604,000000,11.8949,12.0562,11.5809,11.6576,1328648.9578195643,0
+SWBI.US,D,20180605,000000,11.6955,11.8093,11.5167,11.7335,1356834.8925194393,0
+SWBI.US,D,20180606,000000,11.7247,11.924,11.7053,11.8676,614168.4310583909,0
+SWBI.US,D,20180607,000000,11.8579,11.9988,11.6625,11.9804,701775.2537875053,0
+SWBI.US,D,20180608,000000,11.9434,12.1368,11.8579,12.1223,1175518.066383255,0
+SWBI.US,D,20180611,000000,12.0738,12.1126,11.819,11.8763,1578284.786406538,0
+SWBI.US,D,20180612,000000,11.9434,12.1417,11.9434,11.9988,1146702.5772296076,0
+SWBI.US,D,20180613,000000,12.0183,12.0183,11.7908,11.8676,837779.5895004902,0
+SWBI.US,D,20180614,000000,11.8481,11.9988,11.6576,11.9522,760142.7696586392,0
+SWBI.US,D,20180615,000000,11.8949,12.1903,11.8579,12.0834,1115529.344925067,0
+SWBI.US,D,20180618,000000,12.0562,12.3585,12.0562,12.3031,1282163.7679235146,0
+SWBI.US,D,20180619,000000,12.2185,12.5607,12.0465,12.4159,1184118.891201624,0
+SWBI.US,D,20180620,000000,12.3974,12.6715,12.3877,12.551,2616622.7315526647,0
+SWBI.US,D,20180621,000000,11.6197,12.3128,11.0132,12.1417,5966461.406971921,0
+SWBI.US,D,20180622,000000,12.1806,12.4731,11.9892,12.0086,3935579.4310969897,0
+SWBI.US,D,20180625,000000,11.9619,12.2282,11.8481,11.9892,2062577.779523511,0
+SWBI.US,D,20180626,000000,11.9892,12.1514,11.9337,12.1126,1749571.9459981069,0
+SWBI.US,D,20180627,000000,12.1611,12.2798,12.0639,12.0931,1306150.6155633791,0
+SWBI.US,D,20180628,000000,12.0639,12.0639,11.7053,11.7335,879557.5225649021,0
+SWBI.US,D,20180629,000000,11.7626,11.781,11.3436,11.4117,1059657.4158269158,0
+SWBI.US,D,20180702,000000,11.363,11.4496,11.0559,11.155,1436050.7419146374,0
+SWBI.US,D,20180703,000000,11.1833,11.4545,11.1045,11.1258,661546.5184478351,0
+SWBI.US,D,20180705,000000,11.1833,11.2017,10.984,11.155,1139621.1183071425,0
+SWBI.US,D,20180706,000000,11.1258,11.33,11.0325,11.2211,898634.4626747002,0
+SWBI.US,D,20180709,000000,11.2406,11.3825,11.0325,11.1356,1011046.9653071786,0
+SWBI.US,D,20180710,000000,11.1258,11.1258,10.8798,10.9179,843258.359143246,0
+SWBI.US,D,20180711,000000,10.8507,10.8507,10.5562,10.5757,991393.962298404,0
+SWBI.US,D,20180712,000000,10.6048,10.6146,10.3822,10.529,761853.4707318427,0
+SWBI.US,D,20180713,000000,10.5095,10.6437,10.3773,10.3969,408057.2405401435,0
+SWBI.US,D,20180716,000000,10.3676,10.4055,10.2355,10.2918,509202.570078908,0
+SWBI.US,D,20180717,000000,10.3209,10.7001,10.3209,10.3676,840810.091822604,0
+SWBI.US,D,20180718,000000,10.3871,10.3969,10.216,10.2918,811788.8659192449,0
+SWBI.US,D,20180719,000000,10.283,10.3628,10.1402,10.1402,667651.7564932215,0
+SWBI.US,D,20180720,000000,10.1402,10.1635,9.86408,9.8933,682253.9222984865,0
+SWBI.US,D,20180723,000000,9.92235,10.073,9.83588,9.96129,552381.5704083315,0
+SWBI.US,D,20180724,000000,9.96129,10.0449,9.5423,9.60839,910398.4900187706,0
+SWBI.US,D,20180725,000000,9.58117,9.58215,9.221,9.36244,1285047.1684695783,0
+SWBI.US,D,20180726,000000,9.32453,9.55201,9.15383,9.31482,1183574.717498957,0
+SWBI.US,D,20180727,000000,9.26816,9.35273,8.96399,8.97342,1074609.3341065077,0
+SWBI.US,D,20180730,000000,8.98293,9.04933,8.83119,8.91664,989814.932744956,0
+SWBI.US,D,20180731,000000,8.91664,9.06362,8.88815,8.98293,549327.4083600169,0
+SWBI.US,D,20180801,000000,9.02095,9.06362,8.79328,8.88815,982449.557108062,0
+SWBI.US,D,20180802,000000,8.88815,9.28663,8.85967,8.94502,1692344.2117198843,0
+SWBI.US,D,20180803,000000,8.97342,9.10581,8.8832,9.00189,777677.7128299319,0
+SWBI.US,D,20180806,000000,9.01142,9.01142,8.88815,8.94502,422596.6566367734,0
+SWBI.US,D,20180807,000000,8.96399,9.0295,8.87387,8.90691,403492.9707495217,0
+SWBI.US,D,20180808,000000,8.88815,8.92626,8.79328,8.81223,452955.17141274776,0
+SWBI.US,D,20180809,000000,8.79328,9.1828,8.79328,9.08704,842107.2620290341,0
+SWBI.US,D,20180810,000000,9.06809,9.17988,8.95455,9.09629,780920.1240041619,0
+SWBI.US,D,20180813,000000,9.09629,9.24872,9.0397,9.221,992890.6971519795,0
+SWBI.US,D,20180814,000000,9.25844,9.46647,9.25844,9.30509,697691.3793072657,0
+SWBI.US,D,20180815,000000,9.29538,9.32259,9.20166,9.30509,864198.2455209816,0
+SWBI.US,D,20180816,000000,9.29538,9.64728,9.20166,9.51508,2064807.9658896523,0
+SWBI.US,D,20180817,000000,9.48591,9.75227,9.47619,9.71338,586214.9788856304,0
+SWBI.US,D,20180820,000000,9.74255,9.83588,9.2769,9.2769,1224433.00729246,0
+SWBI.US,D,20180821,000000,9.31482,9.53354,9.19194,9.20166,1403076.284367104,0
+SWBI.US,D,20180822,000000,9.20166,9.32453,8.99723,9.0397,1032724.4179323222,0
+SWBI.US,D,20180823,000000,9.05876,9.14421,8.9878,9.01142,737453.0922252655,0
+SWBI.US,D,20180824,000000,9.01142,9.16823,8.92626,9.15383,853091.5470919891,0
+SWBI.US,D,20180827,000000,9.1828,9.35759,9.13265,9.34398,894387.0274785069,0
+SWBI.US,D,20180828,000000,9.29538,9.39161,9.2769,9.37217,548574.411856355,0
+SWBI.US,D,20180829,000000,9.39161,9.62784,9.29538,9.59965,904092.6586424878,0
+SWBI.US,D,20180830,000000,9.63757,9.66672,9.25844,9.26816,1891832.7362673902,0
+SWBI.US,D,20180831,000000,11.2891,13.3171,11.0997,13.3083,27038092.341022737,0
+SWBI.US,D,20180904,000000,13.3743,14.2755,12.8242,13.7254,11902037.613088856,0
+SWBI.US,D,20180905,000000,13.4794,14.1152,13.422,13.6776,4232956.472436527,0
+SWBI.US,D,20180906,000000,13.6776,14.3242,13.593,13.84,2462624.6597166634,0
+SWBI.US,D,20180907,000000,13.8876,14.2658,13.7447,13.9343,1886659.4856977519,0
+SWBI.US,D,20180910,000000,14.0004,14.2289,13.8488,14.0199,1547013.829145962,0
+SWBI.US,D,20180911,000000,14.0384,14.2658,13.8779,14.1248,959507.8521563868,0
+SWBI.US,D,20180912,000000,14.1152,14.779,14.0286,14.5895,2031477.583765145,0
+SWBI.US,D,20180913,000000,14.5516,14.6449,14.3883,14.4369,1125215.431097841,0
+SWBI.US,D,20180914,000000,14.4563,14.7218,14.4175,14.5516,868535.1762032637,0
+SWBI.US,D,20180917,000000,14.5147,14.9026,14.4758,14.8364,1403089.6572558458,0
+SWBI.US,D,20180918,000000,14.8364,14.9784,14.6352,14.8073,1260631.3597067671,0
+SWBI.US,D,20180919,000000,14.8073,15.1291,14.8073,14.8831,1034838.3630348305,0
+SWBI.US,D,20180920,000000,14.9968,15.1009,14.8461,14.9026,731845.7371139968,0
+SWBI.US,D,20180921,000000,15.0348,15.0736,14.8636,14.9395,1437199.7816614183,0
+SWBI.US,D,20180924,000000,14.9492,15.0153,14.1152,14.4175,1566910.6302029695,0
+SWBI.US,D,20180925,000000,14.4078,14.8636,14.191,14.6644,1286350.5107784937,0
+SWBI.US,D,20180926,000000,14.6547,14.8461,14.4855,14.6547,644214.2259749305,0
+SWBI.US,D,20180927,000000,14.6547,14.9161,14.5924,14.7033,795431.7656395974,0
+SWBI.US,D,20180928,000000,14.6547,14.7976,14.5895,14.7305,696250.193376079,0
+SWBI.US,D,20181001,000000,14.7305,14.8559,13.8925,14.0675,1536442.046265999,0
+SWBI.US,D,20181002,000000,13.9528,14.1152,13.593,13.7729,1704377.7542059412,0
+SWBI.US,D,20181003,000000,13.7156,13.8021,13.1518,13.6873,1883212.3664577128,0
+SWBI.US,D,20181004,000000,13.6494,14.191,13.5658,13.9071,1259052.3301533293,0
+SWBI.US,D,20181005,000000,13.8876,14.0286,13.6972,13.8585,724404.2388797257,0
+SWBI.US,D,20181008,000000,13.8021,13.9713,13.5611,13.6301,823029.293235485,0
+SWBI.US,D,20181009,000000,13.5843,14.0675,13.5843,13.8488,1101965.1210215827,0
+SWBI.US,D,20181010,000000,13.7924,13.9528,13.4317,13.5843,956980.3761871351,0
+SWBI.US,D,20181011,000000,13.3549,13.9907,13.3355,13.527,1009005.0280670536,0
+SWBI.US,D,20181012,000000,13.735,13.9809,13.5465,13.8779,1027452.4137230392,0
+SWBI.US,D,20181015,000000,13.8313,14.0384,13.6029,13.7924,900691.8301710488,0
+SWBI.US,D,20181016,000000,13.84,14.1764,13.7642,14.1055,671925.9374668583,0
+SWBI.US,D,20181017,000000,14.0675,14.1346,13.6301,13.8216,877054.7350056022,0
+SWBI.US,D,20181018,000000,13.7545,13.7924,12.6764,13.4696,1574079.5272440622,0
+SWBI.US,D,20181019,000000,13.4512,13.4512,12.8524,13.1955,1005951.8947024901,0
+SWBI.US,D,20181022,000000,13.2335,13.422,13.1372,13.1955,1044376.318747935,0
+SWBI.US,D,20181023,000000,13.0429,13.4026,12.9496,13.2898,799799.5568343266,0
+SWBI.US,D,20181024,000000,13.2898,13.5562,13.2335,13.2431,711297.7792443054,0
+SWBI.US,D,20181025,000000,13.2626,13.5756,13.1566,13.4512,677736.9719602762,0
+SWBI.US,D,20181026,000000,13.3743,13.593,13.0798,13.3171,923175.7708547816,0
+SWBI.US,D,20181029,000000,13.4414,13.7156,12.7678,12.9205,1192377.1643320646,0
+SWBI.US,D,20181030,000000,12.967,13.7069,12.862,13.6398,1090754.5255340491,0
+SWBI.US,D,20181031,000000,13.6972,13.7497,11.9201,12.9768,1756028.9938853523,0
+SWBI.US,D,20181101,000000,11.9619,13.4074,11.9046,13.0798,1878278.7992015167,0
+SWBI.US,D,20181102,000000,13.0711,13.2723,12.6813,12.8242,1806164.9824036004,0
+SWBI.US,D,20181105,000000,12.7969,13.4978,12.4159,12.4159,2457369.114447355,0
+SWBI.US,D,20181106,000000,12.5122,13.2528,12.5122,12.9953,1280246.3014168886,0
+SWBI.US,D,20181107,000000,13.1177,13.2898,12.901,13.108,729768.8246264411,0
+SWBI.US,D,20181108,000000,13.0886,13.1323,12.8289,12.901,737662.9437098898,0
+SWBI.US,D,20181109,000000,12.8815,12.9398,12.5792,12.8242,499276.8005928336,0
+SWBI.US,D,20181112,000000,12.8067,13.0429,12.653,12.8717,495691.8377304524,0
+SWBI.US,D,20181113,000000,12.8815,13.2626,12.8242,12.901,691148.950668905,0
+SWBI.US,D,20181114,000000,12.9205,13.2431,12.8524,13.0331,625549.7880481348,0
+SWBI.US,D,20181115,000000,12.9953,13.3646,12.8339,13.2626,696604.0605854499,0
+SWBI.US,D,20181116,000000,13.1566,13.214,12.622,12.8717,872583.0467523118,0
+SWBI.US,D,20181119,000000,12.8436,12.8436,12.4829,12.5315,633706.2214873742,0
+SWBI.US,D,20181120,000000,12.4927,12.7581,12.3303,12.5122,692354.5680217546,0
+SWBI.US,D,20181121,000000,12.551,12.8436,12.5267,12.7386,553993.5178417084,0
+SWBI.US,D,20181123,000000,12.691,12.8067,12.4441,12.5704,273644.2785855673,0
+SWBI.US,D,20181126,000000,12.6336,12.7386,12.3877,12.5986,631740.4068446162,0
+SWBI.US,D,20181127,000000,12.5792,12.5986,12.1223,12.2282,669103.2292618873,0
+SWBI.US,D,20181128,000000,12.1806,12.3779,11.8287,12.1126,886839.5748181929,0
+SWBI.US,D,20181129,000000,12.0639,12.0639,11.4885,11.5711,957242.6905429156,0
+SWBI.US,D,20181130,000000,11.5167,11.6955,11.3154,11.5536,963702.8244814241,0
+SWBI.US,D,20181203,000000,11.8763,11.8763,11.2989,11.6002,1323614.5795559988,0
+SWBI.US,D,20181204,000000,11.4973,11.7528,11.1647,11.2114,1043919.583163693,0
+SWBI.US,D,20181206,000000,11.2114,11.6197,10.9081,11.5809,1871616.0145645898,0
+SWBI.US,D,20181207,000000,13.4512,14.536,13.0138,13.3646,6326029.5816745935,0
+SWBI.US,D,20181210,000000,13.3646,13.4414,12.7871,12.8339,2198184.014626057,0
+SWBI.US,D,20181211,000000,12.8912,12.9107,12.3128,12.5792,1319599.6268868393,0
+SWBI.US,D,20181212,000000,12.6433,12.7356,12.34,12.3585,823170.2229089888,0
+SWBI.US,D,20181213,000000,12.4159,12.6336,12.0931,12.1126,1255250.3150201277,0
+SWBI.US,D,20181214,000000,12.1029,12.34,11.9892,12.0738,895866.2747083873,0
+SWBI.US,D,20181217,000000,12.0183,12.4927,11.9619,12.0086,872606.7064785225,0
+SWBI.US,D,20181218,000000,12.0639,12.2554,11.9337,12.0377,551655.3196821333,0
+SWBI.US,D,20181219,000000,12.028,12.3216,11.8384,12.0465,1169312.0173305701,0
+SWBI.US,D,20181220,000000,12.0465,12.2943,11.8715,11.9522,776026.6754141207,0
+SWBI.US,D,20181221,000000,11.9892,12.2185,11.7879,11.8579,1686616.5006100696,0
+SWBI.US,D,20181224,000000,11.8093,11.8676,11.5623,11.6479,468377.19816531346,0
+SWBI.US,D,20181226,000000,11.7247,11.9142,11.61,11.8579,574147.4898358432,0
+SWBI.US,D,20181227,000000,11.7713,11.8763,11.4496,11.8763,615008.8656806395,0
+SWBI.US,D,20181228,000000,11.8481,12.1806,11.4787,11.9522,817580.3554214253,0
+SWBI.US,D,20181231,000000,12.0931,12.2,11.8579,12.2,578263.2535122809,0
+SWBI.US,D,20190102,000000,12.0377,12.5889,11.924,12.3779,718398.783157917,0
+SWBI.US,D,20190103,000000,12.34,12.5315,12.2467,12.3303,662510.3951198623,0
+SWBI.US,D,20190104,000000,12.3877,12.4489,11.9988,12.3031,701994.363425858,0
+SWBI.US,D,20190107,000000,12.2943,12.653,12.1709,12.4927,637768.4936088948,0
+SWBI.US,D,20190108,000000,12.5704,12.8436,12.4441,12.7774,755591.872756739,0
+SWBI.US,D,20190109,000000,12.7774,12.8436,12.4927,12.7678,345039.0454435319,0
+SWBI.US,D,20190110,000000,12.6628,12.7581,12.4927,12.7008,299267.76206872996,0
+SWBI.US,D,20190111,000000,12.6628,12.9205,12.5782,12.8815,529136.4037509394,0
+SWBI.US,D,20190114,000000,12.8436,13.0118,12.7483,12.7678,381144.8163205381,0
+SWBI.US,D,20190115,000000,12.6171,12.7871,12.5315,12.6258,315185.6143879013,0
+SWBI.US,D,20190116,000000,12.6258,12.8067,12.5219,12.7289,391764.947336643,0
+SWBI.US,D,20190117,000000,12.7289,12.901,12.5122,12.6433,384033.36028538697,0
+SWBI.US,D,20190118,000000,12.6628,12.9301,12.5889,12.653,453629.9879515509,0
+SWBI.US,D,20190122,000000,12.6336,12.7581,12.3682,12.4353,350193.7797056128,0
+SWBI.US,D,20190123,000000,12.4635,12.5986,11.8287,12.0834,1068251.0398591096,0
+SWBI.US,D,20190124,000000,11.9892,12.0465,11.4496,11.5536,1199233.34151354,0
+SWBI.US,D,20190125,000000,11.5809,11.7432,11.363,11.469,495226.8726762837,0
+SWBI.US,D,20190128,000000,11.4302,11.5536,11.2989,11.402,515880.7849720382,0
+SWBI.US,D,20190129,000000,11.3727,11.4787,11.192,11.2309,576812.8094273661,0
+SWBI.US,D,20190130,000000,11.2503,11.5361,11.0229,11.3825,606575.7163131571,0
+SWBI.US,D,20190131,000000,11.3825,11.5449,11.1453,11.4496,487110.5579032297,0
+SWBI.US,D,20190201,000000,11.4593,11.4787,11.2114,11.4302,669644.3169134229,0
+SWBI.US,D,20190204,000000,11.4117,11.5536,11.363,11.469,806890.2739104491,0
+SWBI.US,D,20190205,000000,11.5167,12.2652,11.4593,12.2282,1107080.7653012092,0
+SWBI.US,D,20190206,000000,12.2089,12.2467,11.8287,11.8763,577384.7575913488,0
+SWBI.US,D,20190207,000000,11.8481,11.9434,11.469,11.6576,487441.79407014087,0
+SWBI.US,D,20190208,000000,11.6674,11.6858,11.3727,11.4302,380770.37543619896,0
+SWBI.US,D,20190211,000000,11.4496,11.6294,11.3923,11.4973,245928.45235863575,0
+SWBI.US,D,20190212,000000,11.5449,11.7713,11.5361,11.677,325351.0671873166,0
+SWBI.US,D,20190213,000000,11.6955,11.7908,11.5623,11.6197,246148.59068074933,0
+SWBI.US,D,20190214,000000,11.6197,11.8763,11.4973,11.7247,297892.41189743107,0
+SWBI.US,D,20190215,000000,11.7528,12.132,11.7461,12.0086,485817.50243177306,0
+SWBI.US,D,20190219,000000,12.0086,12.2749,11.9619,12.2,562210.643622091,0
+SWBI.US,D,20190220,000000,12.2089,12.3877,12.1029,12.2282,400403.8334537664,0
+SWBI.US,D,20190221,000000,12.238,12.3216,11.9892,12.0834,544906.1256103807,0
+SWBI.US,D,20190222,000000,12.1223,12.2089,12.0465,12.1611,329805.2678168917,0
+SWBI.US,D,20190225,000000,12.2089,12.2943,11.9142,11.924,603894.9664654207,0
+SWBI.US,D,20190226,000000,11.9337,12.1564,11.8006,11.8861,689831.2067875068,0
+SWBI.US,D,20190227,000000,11.8676,12.1611,11.7626,12.1417,617785.28311695,0
+SWBI.US,D,20190228,000000,12.1417,12.2846,11.8763,11.9046,412978.4635913892,0
+SWBI.US,D,20190301,000000,12.0086,12.3216,11.9337,12.2943,543075.0685386412,0
+SWBI.US,D,20190304,000000,12.2943,12.3031,11.1258,11.1356,1224290.020251444,0
+SWBI.US,D,20190305,000000,11.192,11.2493,10.7623,10.8041,914479.2784477576,0
+SWBI.US,D,20190306,000000,10.8041,10.8313,10.5095,10.5951,710037.6416527978,0
+SWBI.US,D,20190307,000000,10.5854,10.841,10.3871,10.7865,1251851.5439162008,0
+SWBI.US,D,20190308,000000,10.0274,10.2635,9.44701,9.44701,2273062.933339084,0
+SWBI.US,D,20190311,000000,9.53354,9.53354,8.85024,9.15383,2464686.1419480154,0
+SWBI.US,D,20190312,000000,9.1828,9.36244,9.02095,9.08704,1167872.8887669155,0
+SWBI.US,D,20190313,000000,9.01142,9.09629,8.82166,8.87863,1300145.1598415198,0
+SWBI.US,D,20190314,000000,8.869,9.24872,8.79328,8.869,1905753.9134314577,0
+SWBI.US,D,20190315,000000,9.01142,9.19194,9.00665,9.19194,2851931.052895266,0
+SWBI.US,D,20190318,000000,9.22966,9.5423,8.98293,9.07762,987509.6524653097,0
+SWBI.US,D,20190319,000000,9.14421,9.34787,9.03047,9.1828,1087662.3021870714,0
+SWBI.US,D,20190320,000000,9.19194,9.30509,8.91664,9.02095,552386.7138270761,0
+SWBI.US,D,20190321,000000,9.0397,9.13458,8.87863,8.94502,845340.4150495359,0
+SWBI.US,D,20190322,000000,8.93541,9.0397,8.7649,8.83119,900957.230578072,0
+SWBI.US,D,20190325,000000,8.869,9.12506,8.8028,9.05876,1012586.9048781618,0
+SWBI.US,D,20190326,000000,9.15383,9.19194,8.88815,8.99266,921830.252512179,0
+SWBI.US,D,20190327,000000,8.99266,9.11544,8.90216,9.02095,336886.72673928615,0
+SWBI.US,D,20190328,000000,9.03047,9.13458,8.88815,8.96399,438274.8256426241,0
+SWBI.US,D,20190329,000000,8.97342,9.04457,8.85967,8.85967,497861.3317553494,0
+SWBI.US,D,20190401,000000,8.869,8.93541,8.62248,8.77433,1130632.4797156618,0
+SWBI.US,D,20190402,000000,8.77433,8.83119,8.64152,8.69839,485624.109887113,0
+SWBI.US,D,20190403,000000,8.75527,8.88815,8.56561,8.869,1820005.9222352162,0
+SWBI.US,D,20190404,000000,8.84071,9.23899,8.84071,9.10581,771075.6205341889,0
+SWBI.US,D,20190405,000000,9.12506,9.23899,9.09629,9.22966,1709845.2083274974,0
+SWBI.US,D,20190408,000000,9.23899,9.37217,9.03047,9.13458,636469.2660349527,0
+SWBI.US,D,20190409,000000,9.07762,9.14421,8.97342,9.03047,1200873.0634081212,0
+SWBI.US,D,20190410,000000,9.0397,9.20643,9.03047,9.19194,496393.4000467091,0
+SWBI.US,D,20190411,000000,9.20166,9.37217,9.1828,9.2769,765020.7879924568,0
+SWBI.US,D,20190412,000000,9.36244,9.42758,9.10581,9.17308,515566.0077450914,0
+SWBI.US,D,20190415,000000,9.20166,9.29538,9.09629,9.09629,375939.67655479285,0
+SWBI.US,D,20190416,000000,9.12506,9.19194,8.95455,9.05876,658008.8750378756,0
+SWBI.US,D,20190417,000000,9.07276,9.32453,9.05876,9.24872,919800.659477045,0
+SWBI.US,D,20190418,000000,9.22966,9.40037,9.1828,9.24872,1354271.4126189656,0
+SWBI.US,D,20190422,000000,9.22966,9.36244,9.0397,9.15383,625729.8077040629,0
+SWBI.US,D,20190423,000000,9.13458,9.35273,9.04933,9.26816,689703.6500027246,0
+SWBI.US,D,20190424,000000,9.25844,9.42758,9.21129,9.31482,638330.1549353985,0
+SWBI.US,D,20190425,000000,9.31482,9.45674,9.16355,9.35273,974277.6934125992,0
+SWBI.US,D,20190426,000000,9.35273,9.50536,9.2769,9.45674,1217028.541673071,0
+SWBI.US,D,20190429,000000,9.45674,9.48591,9.221,9.35273,927753.4135341453,0
+SWBI.US,D,20190430,000000,9.35273,9.38481,9.23899,9.34398,1501856.6699687892,0
+SWBI.US,D,20190501,000000,9.31482,9.40037,9.23899,9.32453,724303.4278724171,0
+SWBI.US,D,20190502,000000,9.28663,9.47619,9.14421,9.31482,917940.7992603502,0
+SWBI.US,D,20190503,000000,9.32453,9.40814,9.16355,9.34398,798660.8039250956,0
+SWBI.US,D,20190506,000000,9.26816,9.39161,9.21129,9.35273,376726.61962214456,0
+SWBI.US,D,20190507,000000,9.29538,9.36244,9.24872,9.34398,581615.7338475678,0
+SWBI.US,D,20190508,000000,9.31482,9.36244,8.89768,8.91664,586414.5435327758,0
+SWBI.US,D,20190509,000000,8.92626,8.96399,8.66048,8.93541,594785.971875374,0
+SWBI.US,D,20190510,000000,8.92626,8.95455,8.77898,8.869,946978.4841036837,0
+SWBI.US,D,20190513,000000,8.77433,8.89768,8.65085,8.84071,577445.4499324821,0
+SWBI.US,D,20190514,000000,8.85024,8.96399,8.74584,8.95455,582144.4772941225,0
+SWBI.US,D,20190515,000000,8.92626,8.93541,8.74584,8.869,292591.60454311175,0
+SWBI.US,D,20190516,000000,8.869,9.09629,8.85024,8.90691,321401.95027809544,0
+SWBI.US,D,20190517,000000,8.90691,8.94502,8.70792,8.7364,715194.4332823704,0
+SWBI.US,D,20190520,000000,8.74584,8.78657,8.57504,8.59409,490151.34706282255,0
+SWBI.US,D,20190521,000000,8.64152,8.64152,8.36642,8.41376,729084.7499338998,0
+SWBI.US,D,20190522,000000,8.41376,8.59409,8.39966,8.47072,1017595.566048055,0
+SWBI.US,D,20190523,000000,8.46129,8.83119,8.46129,8.69839,847094.3208401677,0
+SWBI.US,D,20190524,000000,8.71725,8.84071,8.38538,8.54656,917009.840468262,0
+SWBI.US,D,20190528,000000,8.54656,8.632,8.38829,8.40424,479494.18343177496,0
+SWBI.US,D,20190529,000000,8.27154,8.40424,8.08188,8.20525,1185752.4409938413,0
+SWBI.US,D,20190530,000000,8.224,8.31897,8.14818,8.19552,343880.7475430938,0
+SWBI.US,D,20190531,000000,8.12932,8.19455,7.93947,7.95852,386939.3918739815,0
+SWBI.US,D,20190603,000000,7.93947,7.96795,7.76876,7.93013,517840.42751229054,0
+SWBI.US,D,20190604,000000,7.99643,8.13875,7.91099,7.9868,995325.5915838997,0
+SWBI.US,D,20190605,000000,8.01549,8.0534,7.89203,7.92052,761579.8408548322,0
+SWBI.US,D,20190606,000000,7.93013,8.06283,7.82583,7.99643,559197.6289237026,0
+SWBI.US,D,20190607,000000,7.99643,8.02083,7.82583,7.91099,391205.34337763104,0
+SWBI.US,D,20190610,000000,7.93013,8.19552,7.93013,8.07235,732757.1509148678,0
+SWBI.US,D,20190611,000000,8.11961,8.20525,7.93013,8.04377,590368.8038607414,0
+SWBI.US,D,20190612,000000,8.03444,8.14818,8.01549,8.0534,280862.5524464822,0
+SWBI.US,D,20190613,000000,8.06283,8.49921,8.06283,8.47072,847460.5322545196,0
+SWBI.US,D,20190614,000000,8.5276,8.61305,8.45168,8.56561,662738.7629119632,0
+SWBI.US,D,20190617,000000,8.60362,8.67934,8.38538,8.55618,761940.9088504397,0
+SWBI.US,D,20190618,000000,8.57504,8.70792,8.49921,8.57504,727572.5848241007,0
+SWBI.US,D,20190619,000000,8.59409,8.7364,8.45177,8.67001,1908703.1497374196,0
+SWBI.US,D,20190620,000000,9.52382,9.5316,8.69839,8.95455,3236058.023401665,0
+SWBI.US,D,20190621,000000,8.90691,8.90691,8.46129,8.54656,2860278.8215115527,0
+SWBI.US,D,20190624,000000,8.5276,8.82399,8.46129,8.51816,1216279.6599045342,0
+SWBI.US,D,20190625,000000,8.48015,8.51816,7.95852,7.95852,1217163.2992442008,0
+SWBI.US,D,20190626,000000,7.96795,8.03444,7.77829,7.78772,1002530.4925560828,0
+SWBI.US,D,20190627,000000,7.86364,8.01549,7.79714,7.91099,776320.8789661094,0
+SWBI.US,D,20190628,000000,7.96795,8.55618,7.96436,8.54656,1466692.1447214414,0
+SWBI.US,D,20190701,000000,8.54656,8.6178,8.39966,8.53722,808562.9136849793,0
+SWBI.US,D,20190702,000000,8.57504,8.76003,8.48978,8.59409,809558.6795532148,0
+SWBI.US,D,20190703,000000,8.58457,8.72688,8.4993,8.70792,331458.3626001947,0
+SWBI.US,D,20190705,000000,8.64152,8.7364,8.48978,8.632,473684.17762211815,0
+SWBI.US,D,20190708,000000,8.57504,8.64152,8.5276,8.54656,392894.44209213584,0
+SWBI.US,D,20190709,000000,8.51816,8.56561,8.37585,8.56561,863519.3142471949,0
+SWBI.US,D,20190710,000000,8.56561,8.75527,8.54179,8.69839,498764.5160862433,0
+SWBI.US,D,20190711,000000,8.67001,8.7364,8.53722,8.59409,467272.39181978244,0
+SWBI.US,D,20190712,000000,8.64152,8.71725,8.58457,8.65085,333856.22441718244,0
+SWBI.US,D,20190715,000000,8.69839,8.87387,8.62248,8.84071,595282.8261257509,0
+SWBI.US,D,20190716,000000,8.78376,9.14421,8.77821,9.03047,619820.0195708284,0
+SWBI.US,D,20190717,000000,9.00189,9.08704,8.89292,9.01142,578208.7332736332,0
+SWBI.US,D,20190718,000000,9.01142,9.05876,8.91177,9.01142,399521.22279783053,0
+SWBI.US,D,20190719,000000,8.97342,9.0397,8.83119,8.90691,355440.0668212742,0
+SWBI.US,D,20190722,000000,8.98293,9.00189,8.82166,8.88815,564705.2017114038,0
+SWBI.US,D,20190723,000000,8.90691,9.00189,8.85967,8.94502,303730.1921682822,0
+SWBI.US,D,20190724,000000,8.98293,8.99266,8.82166,8.98293,424699.2862180315,0
+SWBI.US,D,20190725,000000,8.94502,9.03047,8.81223,8.83119,373808.2438285894,0
+SWBI.US,D,20190726,000000,8.83119,8.89768,8.74584,8.87863,334131.9116616847,0
+SWBI.US,D,20190729,000000,8.85967,9.03047,8.75527,8.81223,393845.9745591821,0
+SWBI.US,D,20190730,000000,8.78376,8.97342,8.66048,8.95455,500692.26943030773,0
+SWBI.US,D,20190731,000000,8.96399,9.34398,8.96399,9.14421,852463.0213218565,0
+SWBI.US,D,20190801,000000,9.07762,9.07762,8.35699,8.35699,812343.3264595023,0
+SWBI.US,D,20190802,000000,8.37585,8.46129,8.07235,8.19552,695142.300979295,0
+SWBI.US,D,20190805,000000,8.53722,8.81223,8.18483,8.37585,1044524.4492076044,0
+SWBI.US,D,20190806,000000,8.45177,8.64152,8.11961,8.224,506079.48621947295,0
+SWBI.US,D,20190807,000000,8.15761,8.19552,7.83506,7.92052,553549.1264624976,0
+SWBI.US,D,20190808,000000,7.94899,8.16723,7.82583,8.13875,541114.3973146278,0
+SWBI.US,D,20190809,000000,8.16723,8.16723,7.82583,7.84468,515396.2749266422,0
+SWBI.US,D,20190812,000000,8.04377,8.04377,7.58853,7.89203,832698.9204682743,0
+SWBI.US,D,20190813,000000,7.90156,8.00119,7.7119,7.75914,780971.5581915772,0
+SWBI.US,D,20190814,000000,7.68332,7.70723,7.4083,7.49356,782328.3920554097,0
+SWBI.US,D,20190815,000000,7.49356,7.56005,7.2898,7.35154,595985.4171257383,0
+SWBI.US,D,20190816,000000,7.43202,7.48423,7.31342,7.37972,535102.7694903237,0
+SWBI.US,D,20190819,000000,7.49356,7.5791,7.37972,7.39878,469597.2170906358,0
+SWBI.US,D,20190820,000000,7.37972,7.41676,7.05728,7.21873,639673.6159104994,0
+SWBI.US,D,20190821,000000,7.25665,7.39878,7.19492,7.3039,971645.2917010454,0
+SWBI.US,D,20190822,000000,7.37972,7.51261,7.29467,7.3039,728563.2072735814,0
+SWBI.US,D,20190823,000000,7.25665,7.31828,7.03831,7.0669,719727.8425605553,0
+SWBI.US,D,20190826,000000,7.11434,7.33238,7.07623,7.11434,889953.4005238998,0
+SWBI.US,D,20190827,000000,7.14282,7.25179,6.92448,6.97192,851956.9089177616,0
+SWBI.US,D,20190828,000000,6.98144,7.15215,6.96249,7.0669,781341.8843409126,0
+SWBI.US,D,20190829,000000,7.28504,7.38945,7.1712,7.28504,2618750.049543915,0
+SWBI.US,D,20190830,000000,6.30806,6.57374,5.62038,5.70097,7975737.938084132,0
+SWBI.US,D,20190903,000000,5.7103,5.7103,5.37833,5.44483,4135915.5910529806,0
+SWBI.US,D,20190904,000000,5.5016,5.7768,5.44483,5.52064,1949622.1318720658,0
+SWBI.US,D,20190905,000000,5.55846,5.90764,5.5396,5.59648,1722716.09938453,0
+SWBI.US,D,20190906,000000,5.62506,5.9476,5.61553,5.7768,1548587.7152806448,0
+SWBI.US,D,20190909,000000,5.70097,5.90959,5.66297,5.90006,1836987.4335499217,0
+SWBI.US,D,20190910,000000,5.92855,6.30806,5.90959,6.27938,1166100.466668828,0
+SWBI.US,D,20190911,000000,6.35541,6.53573,6.15632,6.50725,1377864.2743832537,0
+SWBI.US,D,20190912,000000,6.50725,6.5925,6.39331,6.54507,1463688.3881767,0
+SWBI.US,D,20190913,000000,6.5925,6.66843,6.3173,6.36492,829326.8951417804,0
+SWBI.US,D,20190916,000000,6.37435,6.45019,6.14679,6.19422,928784.1546498112,0
+SWBI.US,D,20190917,000000,6.22261,6.251,5.92855,6.05191,1078730.2412016902,0
+SWBI.US,D,20190918,000000,6.03285,6.07087,5.82415,5.8431,1141534.4700787242,0
+SWBI.US,D,20190919,000000,5.90006,5.9476,5.71993,5.71993,1150953.098476963,0
+SWBI.US,D,20190920,000000,5.70097,5.83853,5.65344,5.76737,1389951.308424177,0
+SWBI.US,D,20190923,000000,5.75774,5.87168,5.7103,5.76737,915928.6938489316,0
+SWBI.US,D,20190924,000000,5.7768,5.80062,5.61553,5.65344,1030678.3659572339,0
+SWBI.US,D,20190925,000000,5.66297,5.69135,5.51131,5.57294,1066501.2488034612,0
+SWBI.US,D,20190926,000000,5.57761,5.64411,5.38786,5.48274,1475286.7974373454,0
+SWBI.US,D,20190927,000000,5.5016,5.72936,5.45426,5.70097,2573255.4820973664,0
+SWBI.US,D,20190930,000000,5.70097,5.79362,5.52522,5.54922,962517.7808035325,0
+SWBI.US,D,20191001,000000,5.53007,5.65344,5.35956,5.45426,942440.9600905053,0
+SWBI.US,D,20191002,000000,5.42587,5.4353,5.22668,5.37833,1009049.2614682325,0
+SWBI.US,D,20191003,000000,5.3688,5.3688,5.1317,5.33088,1031139.2162764191,0
+SWBI.US,D,20191004,000000,5.24554,5.48274,5.24554,5.46368,782474.4651476482,0
+SWBI.US,D,20191007,000000,5.47331,5.65344,5.35956,5.61553,751061.5495297969,0
+SWBI.US,D,20191008,000000,5.606,5.74365,5.46368,5.70097,1193649.6461284517,0
+SWBI.US,D,20191009,000000,6.10878,6.44086,6.00456,6.11363,5221838.3890219135,0
+SWBI.US,D,20191010,000000,6.09935,6.42189,6.09935,6.37435,1996977.5882190403,0
+SWBI.US,D,20191011,000000,6.40284,6.68749,6.37435,6.53573,2570174.5742716086,0
+SWBI.US,D,20191014,000000,6.49773,6.60202,6.33187,6.37913,816218.3781388584,0
+SWBI.US,D,20191015,000000,6.35541,6.51658,6.33187,6.41227,584190.5292692309,0
+SWBI.US,D,20191016,000000,6.39331,6.52611,6.30329,6.37435,633550.8902413975,0
+SWBI.US,D,20191017,000000,6.45019,6.52611,6.36492,6.4883,689472.1961593912,0
+SWBI.US,D,20191018,000000,6.47867,6.4883,6.41227,6.474,604616.0737728846,0
+SWBI.US,D,20191021,000000,6.54507,6.74424,6.54507,6.62079,584614.3469734733,0
+SWBI.US,D,20191022,000000,6.62079,6.67796,6.50725,6.6589,510014.2015562215,0
+SWBI.US,D,20191023,000000,6.68749,6.75377,6.61165,6.74424,521566.3200481655,0
+SWBI.US,D,20191024,000000,6.78226,6.87705,6.73482,6.75377,803285.7660568709,0
+SWBI.US,D,20191025,000000,6.73482,6.84856,6.68749,6.81064,616972.6229558956,0
+SWBI.US,D,20191028,000000,6.78226,6.89619,6.68835,6.71586,755764.6916264308,0
+SWBI.US,D,20191029,000000,6.63051,6.79655,6.58774,6.78226,449265.2828080645,0
+SWBI.US,D,20191030,000000,6.81064,6.82979,6.58307,6.69681,585114.2872750929,0
+SWBI.US,D,20191031,000000,6.69681,6.75377,6.5925,6.71586,430730.4590335528,0
+SWBI.US,D,20191101,000000,6.73482,6.9341,6.63051,6.90543,456591.56846252404,0
+SWBI.US,D,20191104,000000,6.9341,7.15215,6.91515,7.14282,670928.1142311414,0
+SWBI.US,D,20191105,000000,7.16168,7.39878,7.11434,7.15215,1006459.0357903459,0
+SWBI.US,D,20191106,000000,7.14282,7.37972,7.07623,7.29467,808324.2590554097,0
+SWBI.US,D,20191107,000000,7.36086,7.90156,7.32305,7.57433,1675886.300432827,0
+SWBI.US,D,20191108,000000,7.51261,7.70907,7.39878,7.56005,648471.9480085928,0
+SWBI.US,D,20191111,000000,7.53147,7.77829,7.4747,7.73086,647526.5876440218,0
+SWBI.US,D,20191112,000000,7.73086,7.74038,7.19959,7.28028,1489139.052790282,0
+SWBI.US,D,20191113,000000,7.19006,7.5412,7.15225,7.48908,850790.3815473365,0
+SWBI.US,D,20191114,000000,7.5791,8.08188,7.56948,7.93013,2068688.1609877835,0
+SWBI.US,D,20191115,000000,8.0534,8.17666,7.8162,8.06283,1084568.0214725717,0
+SWBI.US,D,20191118,000000,8.0534,8.06283,7.8162,7.90156,1142919.0784037006,0
+SWBI.US,D,20191119,000000,7.89203,8.01549,7.85411,7.95852,743447.2324258542,0
+SWBI.US,D,20191120,000000,7.93013,7.96795,7.67408,7.83506,851745.0000656456,0
+SWBI.US,D,20191121,000000,7.86364,7.91099,7.7639,7.89203,532755.3131770105,0
+SWBI.US,D,20191122,000000,7.88269,8.09121,7.88269,7.99643,673119.2106147474,0
+SWBI.US,D,20191125,000000,7.99643,8.21458,7.93013,8.18609,1026293.0871387488,0
+SWBI.US,D,20191126,000000,8.21458,8.39431,8.11036,8.11961,1463572.1469131683,0
+SWBI.US,D,20191127,000000,8.12932,8.31897,8.00586,8.31897,808772.7651696039,0
+SWBI.US,D,20191129,000000,8.30002,8.34727,8.18133,8.2904,393483.8778798238,0
+SWBI.US,D,20191202,000000,8.31897,8.55618,8.11961,8.16723,1111108.0621754003,0
+SWBI.US,D,20191203,000000,8.13875,8.28097,8.01549,8.14818,940782.7218884578,0
+SWBI.US,D,20191204,000000,8.24316,8.59409,8.24316,8.57504,1156962.668933765,0
+SWBI.US,D,20191205,000000,8.69839,9.09629,8.68896,8.94988,2496155.6351719964,0
+SWBI.US,D,20191206,000000,9.42758,9.55201,8.64152,8.72688,2976575.633977216,0
+SWBI.US,D,20191209,000000,8.72688,8.7649,8.43272,8.46129,1402820.1421137885,0
+SWBI.US,D,20191210,000000,8.45177,8.70792,8.36175,8.61305,1451693.9356730573,0
+SWBI.US,D,20191211,000000,8.67001,8.67934,8.41376,8.67934,650365.7547889774,0
+SWBI.US,D,20191212,000000,8.632,8.84071,8.59409,8.78841,669903.5452179607,0
+SWBI.US,D,20191213,000000,8.74584,8.87863,8.67934,8.7649,582452.0537348228,0
+SWBI.US,D,20191216,000000,8.77433,8.90691,8.7504,8.79328,662469.2477699462,0
+SWBI.US,D,20191217,000000,8.77433,8.8028,8.52284,8.72688,1091587.7593700816,0
+SWBI.US,D,20191218,000000,8.68896,8.70792,8.55618,8.67458,1204947.6797347139,0
+SWBI.US,D,20191219,000000,8.67934,8.79328,8.55618,8.78376,931805.3988181768,0
+SWBI.US,D,20191220,000000,8.77433,8.82166,8.69839,8.72688,1024763.4344052345,0
+SWBI.US,D,20191223,000000,8.72688,8.78376,8.65085,8.7364,1180927.9142147992,0
+SWBI.US,D,20191224,000000,8.7364,8.78841,8.65085,8.7649,314796.77193109965,0
+SWBI.US,D,20191226,000000,8.75527,8.77433,8.67934,8.74584,489807.7666909305,0
+SWBI.US,D,20191227,000000,8.7649,8.79328,8.63676,8.7364,1424681.729129925,0
+SWBI.US,D,20191230,000000,8.70792,8.88339,8.61305,8.75527,524496.0113629507,0
+SWBI.US,D,20191231,000000,8.74584,8.87387,8.71725,8.8028,580679.6316367248,0
+SWBI.US,D,20200102,000000,8.89768,8.89768,8.632,8.69839,627973.366958825,0
+SWBI.US,D,20200103,000000,8.68896,8.85967,8.55618,8.84071,846755.8838870203,0
+SWBI.US,D,20200106,000000,8.84071,9.11058,8.78376,9.09629,700922.4749602658,0
+SWBI.US,D,20200107,000000,9.13458,9.16161,8.90691,8.99266,740597.7784434195,0
+SWBI.US,D,20200108,000000,8.96399,9.06809,8.89768,9.03047,651835.7438651095,0
+SWBI.US,D,20200109,000000,9.02095,9.05876,8.85024,8.94502,433669.4085020761,0
+SWBI.US,D,20200110,000000,8.90691,8.97342,8.72688,8.75527,499920.75661917956,0
+SWBI.US,D,20200113,000000,8.8028,8.869,8.72688,8.869,625773.012421491,0
+SWBI.US,D,20200114,000000,8.89768,9.0397,8.85024,8.97342,559930.0517524065,0
+SWBI.US,D,20200115,000000,8.96399,9.15383,8.90691,9.08704,433616.94563090993,0
+SWBI.US,D,20200116,000000,8.97342,9.15383,8.93541,9.11544,543100.7856323438,0
+SWBI.US,D,20200117,000000,9.1828,9.1828,8.89768,8.95455,532150.4471330787,0
+SWBI.US,D,20200121,000000,8.93541,8.99266,8.7364,8.90691,633825.548802159,0
+SWBI.US,D,20200122,000000,8.88815,8.90691,8.62248,8.68896,691265.1919324473,0
+SWBI.US,D,20200123,000000,8.66048,8.8028,8.48978,8.7364,624571.5098036248,0
+SWBI.US,D,20200124,000000,8.74584,8.8028,8.57046,8.70792,629316.8279339258,0
+SWBI.US,D,20200127,000000,8.61305,8.95455,8.56561,8.869,507850.8796338199,0
+SWBI.US,D,20200128,000000,8.88815,8.96399,8.82166,8.869,406142.8600848109,0
+SWBI.US,D,20200129,000000,8.869,9.221,8.72688,9.19194,1497940.4709395778,0
+SWBI.US,D,20200130,000000,9.01142,9.27982,8.93541,9.08704,1056409.861233992,0
+SWBI.US,D,20200131,000000,9.04933,9.22966,8.85967,8.93541,781141.2910100163,0
+SWBI.US,D,20200203,000000,8.91664,9.09629,8.78376,8.88815,573292.6536411319,0
+SWBI.US,D,20200204,000000,8.95455,9.13458,8.7649,9.07762,823552.8932633052,0
+SWBI.US,D,20200205,000000,9.11544,9.62784,9.09629,9.61811,983642.8302559308,0
+SWBI.US,D,20200206,000000,9.68422,9.83588,9.55201,9.74255,615732.0303556052,0
+SWBI.US,D,20200207,000000,9.68422,9.70464,9.32453,9.35273,603978.2898490138,0
+SWBI.US,D,20200210,000000,9.31482,9.45674,9.15383,9.39161,492458.6847099606,0
+SWBI.US,D,20200211,000000,9.44701,9.75712,9.31482,9.60839,649516.0620129805,0
+SWBI.US,D,20200212,000000,9.68422,9.83588,9.63757,9.77073,571828.8366674853,0
+SWBI.US,D,20200213,000000,9.73283,9.80769,9.62784,9.73283,286586.14882130316,0
+SWBI.US,D,20200214,000000,9.70366,9.87378,9.64728,9.68422,690358.9215503106,0
+SWBI.US,D,20200218,000000,9.73283,10.1596,9.69492,9.91267,847167.3573862818,0
+SWBI.US,D,20200219,000000,9.91267,10.2355,9.91267,10.0829,757356.0653848395,0
+SWBI.US,D,20200220,000000,10.0274,10.2685,9.59965,10.2257,1424967.7032118556,0
+SWBI.US,D,20200221,000000,10.2257,10.3773,10.0177,10.3394,752444.1004873422,0
+SWBI.US,D,20200224,000000,10.0449,10.2257,9.91267,10.1674,592712.1454390712,0
+SWBI.US,D,20200225,000000,10.1771,10.1771,9.80769,9.8262,1315235.9504271846,0
+SWBI.US,D,20200226,000000,9.83588,10.0351,9.67158,9.78824,812539.8050553949,0
+SWBI.US,D,20200227,000000,9.57146,9.83588,9.07762,9.53354,1402101.0921738672,0
+SWBI.US,D,20200228,000000,9.19194,9.52382,9.12506,9.44701,2184211.403274645,0
+SWBI.US,D,20200302,000000,9.5423,10.0177,9.37217,10.0079,1286192.093481315,0
+SWBI.US,D,20200303,000000,10.0177,10.283,9.77073,9.98946,800185.3132398957,0
+SWBI.US,D,20200304,000000,10.112,10.3209,9.88351,10.2733,784572.9799939229,0
+SWBI.US,D,20200305,000000,10.1596,10.1965,9.73283,9.8933,897401.0708606462,0
+SWBI.US,D,20200306,000000,6.82979,7.88094,5.69135,6.84856,7107637.895106351,0
+SWBI.US,D,20200309,000000,6.26053,6.44086,5.74821,5.98541,1760507.8829248284,0
+SWBI.US,D,20200310,000000,6.22261,6.26053,5.31194,5.64411,2036592.1993610607,0
+SWBI.US,D,20200311,000000,5.52064,5.90959,5.49217,5.78624,1246409.8068883168,0
+SWBI.US,D,20200312,000000,5.6724,7.18063,5.23601,6.80131,3454209.9571923064,0
+SWBI.US,D,20200313,000000,7.03831,7.56948,6.77263,7.46517,2861431.9759933776,0
+SWBI.US,D,20200316,000000,7.19006,8.77433,7.0003,7.87298,3345168.4512025514,0
+SWBI.US,D,20200317,000000,8.03444,8.57504,7.48423,8.36642,3130216.752552533,0
+SWBI.US,D,20200318,000000,7.87298,8.39966,7.42921,7.80667,1797267.8966656902,0
+SWBI.US,D,20200319,000000,8.14818,8.44225,7.56015,7.93013,1473069.9839600467,0
+SWBI.US,D,20200320,000000,7.9868,8.07207,7.0669,7.3039,1731343.669980484,0
+SWBI.US,D,20200323,000000,7.7119,8.59409,7.31342,8.43272,2182909.0896494403,0
+SWBI.US,D,20200324,000000,8.92626,9.00189,7.49366,7.65492,2159433.4978324957,0
+SWBI.US,D,20200325,000000,7.77829,8.04377,7.02888,7.18063,2055144.5107593182,0
+SWBI.US,D,20200326,000000,7.20912,7.25665,6.47867,6.7634,2467145.7247898877,0
+SWBI.US,D,20200327,000000,6.77263,7.26589,6.60202,7.01946,1376304.7898209216,0
+SWBI.US,D,20200330,000000,7.04785,7.29467,6.7634,7.27551,988368.6033950348,0
+SWBI.US,D,20200331,000000,7.26589,7.99653,7.25665,7.87298,3444434.3755334844,0
+SWBI.US,D,20200401,000000,7.60748,8.40909,7.38945,8.11961,1862237.5048324757,0
+SWBI.US,D,20200402,000000,8.14818,8.35699,7.30866,7.42735,1531552.7124109718,0
+SWBI.US,D,20200403,000000,7.37039,7.66435,7.1712,7.48423,1094499.9630611516,0
+SWBI.US,D,20200406,000000,7.60748,7.76876,7.25665,7.39878,994771.1310436424,0
+SWBI.US,D,20200407,000000,7.45573,7.56005,6.70634,6.77263,1499950.5189834845,0
+SWBI.US,D,20200408,000000,6.82979,7.28504,6.66843,7.20912,1153298.4974228246,0
+SWBI.US,D,20200409,000000,7.24702,7.62644,7.20912,7.58853,1017387.7719308514,0
+SWBI.US,D,20200413,000000,7.58853,7.95375,7.53147,7.88269,1502982.049989319,0
+SWBI.US,D,20200414,000000,8.07235,8.07235,7.66435,7.66435,802986.4190861578,0
+SWBI.US,D,20200415,000000,7.55062,8.11036,7.37972,7.92052,1096785.6983495806,0
+SWBI.US,D,20200416,000000,7.93947,8.04377,7.70237,7.93947,626695.7417436021,0
+SWBI.US,D,20200417,000000,8.04377,8.43272,7.7119,8.33794,1127542.313736105,0
+SWBI.US,D,20200420,000000,8.224,8.74584,8.19552,8.38538,848672.3217098648,0
+SWBI.US,D,20200421,000000,8.31897,8.54656,8.17666,8.48978,551357.0013951509,0
+SWBI.US,D,20200422,000000,8.632,8.67001,8.45177,8.54656,740631.7250071093,0
+SWBI.US,D,20200423,000000,8.67001,9.22966,8.59944,9.15383,1255293.5197375864,0
+SWBI.US,D,20200424,000000,9.21129,9.38772,8.93541,9.14421,1063931.5968006235,0
+SWBI.US,D,20200427,000000,9.28663,9.39161,9.10105,9.30995,1239627.6949367265,0
+SWBI.US,D,20200428,000000,9.41786,9.61811,9.11544,9.16355,878304.5857596309,0
+SWBI.US,D,20200429,000000,9.17308,9.55201,9.12029,9.29538,829092.3552472044,0
+SWBI.US,D,20200430,000000,9.21129,9.21129,8.95455,8.97807,851424.0507362033,0
+SWBI.US,D,20200501,000000,8.869,8.94502,8.58457,8.91664,665854.645985172,0
+SWBI.US,D,20200504,000000,8.85024,8.92626,8.66826,8.79328,586168.6881169596,0
+SWBI.US,D,20200505,000000,8.82166,9.25844,8.76003,8.81223,558622.5947084771,0
+SWBI.US,D,20200506,000000,8.87863,9.20643,8.869,9.02095,542291.2115225322,0
+SWBI.US,D,20200507,000000,9.10581,9.13458,8.45654,8.8028,1236271.099866446,0
+SWBI.US,D,20200508,000000,8.96399,9.21129,8.66048,9.17308,931503.9944799719,0
+SWBI.US,D,20200511,000000,9.14421,9.91751,9.13458,9.86408,1121477.1943569141,0
+SWBI.US,D,20200512,000000,9.88351,9.88351,9.24384,9.28663,1073271.0165502224,0
+SWBI.US,D,20200513,000000,9.26816,9.41786,8.90691,9.22966,619288.190073031,0
+SWBI.US,D,20200514,000000,9.08704,9.24872,8.98293,9.05876,572151.8433644092,0
+SWBI.US,D,20200515,000000,9.05876,9.657,9.02104,9.48591,639448.3341696614,0
+SWBI.US,D,20200518,000000,9.58117,9.77949,9.28663,9.42758,693568.4148446016,0
+SWBI.US,D,20200519,000000,9.41786,9.88351,9.37217,9.69394,641142.5763028905,0
+SWBI.US,D,20200520,000000,9.75227,9.95151,9.5423,9.62784,647225.183305817,0
+SWBI.US,D,20200521,000000,9.63757,9.80769,9.5423,9.80769,365796.85479784757,0
+SWBI.US,D,20200522,000000,9.8543,9.93214,9.64728,9.7931,393239.05114776874,0
+SWBI.US,D,20200526,000000,9.96129,10.0847,9.85919,10.0177,603486.5790173917,0
+SWBI.US,D,20200527,000000,10.1304,10.1596,9.69394,9.99925,537274.3208827126,0
+SWBI.US,D,20200528,000000,10.1304,11.1084,10.0633,10.2355,2472506.1958017107,0
+SWBI.US,D,20200529,000000,10.3394,11.2318,10.2635,11.2114,1633327.5964035995,0
+SWBI.US,D,20200601,000000,14.2201,14.3601,12.2069,12.9107,3091492.981536456,0
+SWBI.US,D,20200602,000000,14.1346,15.4421,13.7642,14.2201,7098671.8875572095,0
+SWBI.US,D,20200603,000000,14.6061,14.6449,13.0623,13.2431,3714554.3835977935,0
+SWBI.US,D,20200604,000000,13.2335,13.9401,13.1469,13.6203,2160606.1973053254,0
+SWBI.US,D,20200605,000000,13.7069,13.9343,13.28,13.4074,1831487.0615485176,0
+SWBI.US,D,20200608,000000,13.7924,14.75,13.7447,14.5895,3743439.8232463836,0
+SWBI.US,D,20200609,000000,14.9297,16.0322,14.7402,15.969,3258458.6407018146,0
+SWBI.US,D,20200610,000000,16.0982,16.7855,15.0736,15.7279,3140723.7283563083,0
+SWBI.US,D,20200611,000000,15.0348,16.5328,14.8267,16.3821,3089380.0651176577,0
+SWBI.US,D,20200612,000000,17.4631,17.5214,15.0639,15.6229,3773597.7446914613,0
+SWBI.US,D,20200615,000000,16.1255,17.3862,15.652,17.3407,4116917.8595918026,0
+SWBI.US,D,20200616,000000,18.6675,18.7336,16.8575,17.3951,5405254.758688053,0
+SWBI.US,D,20200617,000000,17.7382,17.8053,16.9886,17.188,3124165.006062084,0
+SWBI.US,D,20200618,000000,17.4437,18.4498,17.2764,17.7576,6567935.880577935,0
+SWBI.US,D,20200619,000000,17.0267,17.9939,16.5055,16.7904,6349612.156601372,0
+SWBI.US,D,20200622,000000,16.7807,17.6031,16.7048,17.5263,2673930.703163238,0
+SWBI.US,D,20200623,000000,17.605,17.919,17.2628,17.5496,2365797.7445526845,0
+SWBI.US,D,20200624,000000,17.2919,17.6799,16.8847,17.3212,1771141.3868296451,0
+SWBI.US,D,20200625,000000,17.1695,17.4825,16.8662,17.3504,1297490.127087476,0
+SWBI.US,D,20200626,000000,17.434,18.4974,17.1326,18.4119,3256472.2523841592,0
+SWBI.US,D,20200629,000000,18.7336,19.1614,18.2028,19.0379,2529528.1933301506,0
+SWBI.US,D,20200630,000000,19.0282,20.5651,18.7531,20.4134,3652342.6765597407,0
+SWBI.US,D,20200701,000000,20.9657,21.4576,19.7204,20.8198,5325931.926182919,0
+SWBI.US,D,20200702,000000,21.1523,21.9591,20.8869,21.4838,4491542.878316379,0
+SWBI.US,D,20200706,000000,22.4345,23.4397,21.5412,21.9873,4975457.315814039,0
+SWBI.US,D,20200707,000000,21.579,21.893,20.5457,20.7741,3540818.956685674,0
+SWBI.US,D,20200708,000000,21.2952,22.0739,20.8577,21.3146,2155648.970322878,0
+SWBI.US,D,20200709,000000,21.6374,21.9027,20.7975,21.1065,1233911.2993481318,0
+SWBI.US,D,20200710,000000,20.9258,21.3633,20.6507,20.7557,1440910.2439410493,0
+SWBI.US,D,20200713,000000,20.8577,20.8674,18.7832,18.8581,3313589.917501315,0
+SWBI.US,D,20200714,000000,19.0186,20.7557,18.932,20.5263,2649843.044516105,0
+SWBI.US,D,20200715,000000,20.8761,20.9355,19.7874,20.3377,1673930.7726277001,0
+SWBI.US,D,20200716,000000,20.1937,21.2282,20.0247,21.021,1334258.3702982233,0
+SWBI.US,D,20200717,000000,21.021,21.2096,20.2414,20.396,1471103.1406334976,0
+SWBI.US,D,20200720,000000,20.4893,20.6972,20.186,20.6555,1053360.8426043715,0
+SWBI.US,D,20200721,000000,20.7557,22.139,20.6885,21.7375,1947838.3942527585,0
+SWBI.US,D,20200722,000000,21.8074,21.9445,20.916,21.512,1432623.1676658052,0
+SWBI.US,D,20200723,000000,21.5887,23.0012,21.5887,22.0262,2147654.040232131,0
+SWBI.US,D,20200724,000000,22.0554,22.2818,21.1338,22.1487,1708895.7332279328,0
+SWBI.US,D,20200727,000000,22.3296,23.8471,21.997,23.5437,2166105.540623019,0
+SWBI.US,D,20200728,000000,23.5243,23.8751,22.7086,22.8126,1740095.7113099573,0
+SWBI.US,D,20200729,000000,23.4232,23.7798,22.9469,23.3726,1070514.1441050987,0
+SWBI.US,D,20200730,000000,22.8418,23.392,21.9397,23.1355,1462793.433315915,0
+SWBI.US,D,20200731,000000,23.0499,23.325,22.0933,22.6619,1360363.2777755393,0
+SWBI.US,D,20200803,000000,22.766,25.0709,22.5948,24.4496,4381791.5805404,0
+SWBI.US,D,20200804,000000,24.5673,25.3178,23.8654,24.4351,2472044.3167987135,0
+SWBI.US,D,20200805,000000,24.9658,25.1379,24.369,24.6636,2280543.5215556785,0
+SWBI.US,D,20200806,000000,25.2692,26.3619,24.018,24.3205,3476442.8990414785,0
+SWBI.US,D,20200807,000000,24.5392,25.5638,24.3593,24.9756,1824830.449014157,0
+SWBI.US,D,20200810,000000,25.5257,26.2763,25.0514,25.3421,1639062.508299691,0
+SWBI.US,D,20200811,000000,25.2605,25.4208,23.5339,23.705,2145043.2408793573,0
+SWBI.US,D,20200812,000000,23.9141,24.3981,23.6019,23.743,968816.4113935687,0
+SWBI.US,D,20200813,000000,23.6107,24.4691,23.1355,24.4351,1241242.728421346,0
+SWBI.US,D,20200814,000000,24.4263,24.4731,23.6019,23.7993,865016.0491007805,0
+SWBI.US,D,20200817,000000,23.7993,24.0929,22.871,22.9078,1219218.6093729867,0
+SWBI.US,D,20200818,000000,22.7844,23.0012,21.8833,22.8029,1724749.8071546878,0
+SWBI.US,D,20200819,000000,22.6901,22.7369,21.6277,21.7696,1758093.562167836,0
+SWBI.US,D,20200820,000000,21.4576,21.7599,20.9063,21.4108,1673172.632705263,0
+SWBI.US,D,20200821,000000,20.954,21.4303,20.6972,21.2135,1929165.7268559246,0
+SWBI.US,D,20200824,000000,21.3438,21.475,19.4744,19.8361,2399401.756554192,0
+SWBI.US,D,20200825,000000,17.4533,18.4021,15.7308,16.3782,6482927.512996634,0
+SWBI.US,D,20200826,000000,16.5998,19.2935,16.5998,18.8532,6729024.669489997,0
+SWBI.US,D,20200827,000000,19.3694,19.3694,17.5214,17.8908,3805259.6017762804,0
+SWBI.US,D,20200828,000000,17.8714,17.9472,17.0839,17.118,3166008.7748864344,0
+SWBI.US,D,20200831,000000,17.3504,17.6614,16.7427,17.3212,3114569.44405917,0
+SWBI.US,D,20200901,000000,17.2726,20.9209,17.2628,20.0247,7944971.035860098,0
+SWBI.US,D,20200902,000000,21.1338,21.2475,18.7813,19.7204,5250452.256161025,0
+SWBI.US,D,20200903,000000,19.4462,19.6552,17.1034,17.8529,7009150.684372772,0
+SWBI.US,D,20200904,000000,18.8872,19.3412,16.1624,17.2298,8145334.970277284,0
+SWBI.US,D,20200908,000000,16.7807,17.36,15.9583,16.4579,4671525.50163112,0
+SWBI.US,D,20200909,000000,16.9411,17.2073,15.8416,16.1167,3657968.5479784757,0
+SWBI.US,D,20200910,000000,16.2771,16.9216,16.0419,16.2062,2914050.178395937,0
+SWBI.US,D,20200911,000000,16.2771,16.6465,15.935,16.1527,2099539.4152790094,0
+SWBI.US,D,20200914,000000,16.4424,16.4424,15.3662,15.8514,3560178.7848262913,0
+SWBI.US,D,20200915,000000,15.7754,16.4015,15.4799,15.6423,2198182.9859423465,0
+SWBI.US,D,20200916,000000,15.6608,15.724,15.2709,15.3847,2179989.6851720936,0
+SWBI.US,D,20200917,000000,14.9569,15.2992,14.6712,14.8616,2604185.9450373338,0
+SWBI.US,D,20200918,000000,14.8909,15.0989,14.0627,14.4524,3364939.7528423294,0
+SWBI.US,D,20200921,000000,13.9382,14.7859,13.8721,14.4816,2385461.034399019,0
+SWBI.US,D,20200922,000000,14.5681,15.4887,14.3484,15.4042,2503698.9730973574,0
+SWBI.US,D,20200923,000000,15.4703,15.652,14.5205,14.7567,2938297.2830240605,0
+SWBI.US,D,20200924,000000,14.9094,15.8882,14.8714,15.1854,3016639.7799172024,0
+SWBI.US,D,20200925,000000,15.338,15.4381,14.9006,15.1086,1597425.5049087321,0
+SWBI.US,D,20200928,000000,15.2234,15.3234,14.2337,14.7567,2874258.6336493427,0
+SWBI.US,D,20200929,000000,14.71,15.3944,14.5293,14.6517,1664512.14422936,0
+SWBI.US,D,20200930,000000,14.9375,15.2709,14.5205,14.7664,1611287.018415367,0
+SWBI.US,D,20201001,000000,14.8141,15.5277,14.5293,15.3652,1959713.5194416363,0
+SWBI.US,D,20201002,000000,14.9375,16.1186,14.8529,15.7327,2213746.9710521265,0
+SWBI.US,D,20201005,000000,15.9845,16.593,15.9553,16.4317,2876500.1355365016,0
+SWBI.US,D,20201006,000000,16.6184,16.7748,15.8552,16.1644,2337765.0837314352,0
+SWBI.US,D,20201007,000000,16.317,16.8322,16.317,16.4609,1730912.6514900152,0
+SWBI.US,D,20201008,000000,16.5833,16.6212,15.7006,15.8785,2271608.374519165,0
+SWBI.US,D,20201009,000000,16.004,16.1547,15.7182,15.9748,1456349.7583173104,0
+SWBI.US,D,20201012,000000,16.174,16.5979,15.5277,15.6988,1713934.226226441,0
+SWBI.US,D,20201013,000000,15.689,15.8834,15.4139,15.8135,1476061.3962997566,0
+SWBI.US,D,20201014,000000,15.9262,16.317,15.6142,15.6423,1317674.9595940378,0
+SWBI.US,D,20201015,000000,15.3652,16.004,14.995,15.965,1709849.3230625417,0
+SWBI.US,D,20201016,000000,16.0429,16.2499,15.8182,15.8737,1395112.2147886825,0
+SWBI.US,D,20201019,000000,16.2227,16.7359,15.9845,16.0429,3127145.1028805743,0
+SWBI.US,D,20201020,000000,16.0807,16.5736,15.4674,16.3267,2220114.523453223,0
+SWBI.US,D,20201021,000000,16.3656,16.6592,15.5179,15.6695,1934587.9188926015,0
+SWBI.US,D,20201022,000000,15.7561,15.7949,15.3186,15.4042,1435520.9697843215,0
+SWBI.US,D,20201023,000000,15.4605,15.5617,14.8743,15.4605,1523147.3375046735,0
+SWBI.US,D,20201026,000000,15.375,15.7006,15.0989,15.2992,1488404.5725939954,0
+SWBI.US,D,20201027,000000,15.2943,16.4034,15.1368,16.1362,2406054.2543536094,0
+SWBI.US,D,20201028,000000,15.8329,16.7845,15.7949,16.6212,2489649.2104648273,0
+SWBI.US,D,20201029,000000,17.1841,17.4874,16.1089,16.9634,2439712.7865936947,0
+SWBI.US,D,20201030,000000,16.9634,17.0985,15.5947,15.7852,3516714.8390984656,0
+SWBI.US,D,20201102,000000,16.0992,16.9634,15.7376,16.4705,3360820.903114669,0
+SWBI.US,D,20201103,000000,16.8176,17.05,16.4229,16.7272,2970683.3334676563,0
+SWBI.US,D,20201104,000000,16.5551,16.7943,14.3202,14.7421,8377347.388890749,0
+SWBI.US,D,20201105,000000,15.0989,15.9748,14.747,15.7084,3347285.482356292,0
+SWBI.US,D,20201106,000000,15.6988,16.8614,15.3798,16.6689,3415425.493835086,0
+SWBI.US,D,20201109,000000,16.1459,16.1984,14.3484,15.0425,4457102.546427706,0
+SWBI.US,D,20201110,000000,15.1174,15.3652,14.5156,15.2807,3149420.2207632917,0
+SWBI.US,D,20201111,000000,15.3186,15.861,15.2331,15.7754,1810655.1869642965,0
+SWBI.US,D,20201112,000000,15.6423,16.1362,15.3283,15.547,1274337.5419673545,0
+SWBI.US,D,20201113,000000,15.6045,15.8027,15.0425,15.2895,1714497.9449205175,0
+SWBI.US,D,20201116,000000,15.1174,15.4042,14.6041,15.309,2687611.1683301525,0
+SWBI.US,D,20201117,000000,15.1271,15.5374,15.0133,15.5179,2944006.4778263783,0
+SWBI.US,D,20201118,000000,15.4605,15.7852,15.0813,15.1611,2162793.178953908,0
+SWBI.US,D,20201119,000000,15.1563,15.6093,15.1271,15.4236,1485234.1692820883,0
+SWBI.US,D,20201120,000000,15.3478,15.6988,15.2146,15.3652,1624258.7204797682,0
+SWBI.US,D,20201123,000000,15.4605,15.689,15.2709,15.2992,1670348.8958164298,0
+SWBI.US,D,20201124,000000,15.338,15.3652,14.3484,14.5108,3712790.190969693,0
+SWBI.US,D,20201125,000000,14.4623,14.8354,13.844,14.5254,2032519.6404019902,0
+SWBI.US,D,20201127,000000,14.6041,14.8957,14.3942,14.8433,1583434.3772499247,0
+SWBI.US,D,20201130,000000,14.8909,15.4605,14.5584,14.995,2289391.230473766,0
+SWBI.US,D,20201201,000000,15.0328,15.1952,14.8044,14.9569,1693436.6738603637,0
+SWBI.US,D,20201202,000000,14.8812,14.8909,14.5293,14.7198,2362075.9667519345,0
+SWBI.US,D,20201203,000000,14.7946,15.0133,14.1483,14.3942,4718197.911969354,0
+SWBI.US,D,20201204,000000,14.2629,15.3847,13.9859,15.1368,5465236.279360065,0
+SWBI.US,D,20201207,000000,15.0989,15.6423,14.6226,14.7372,3127023.718198186,0
+SWBI.US,D,20201208,000000,14.9094,14.9375,14.3572,14.7285,2626837.561172044,0
+SWBI.US,D,20201209,000000,14.7285,15.1659,14.5205,14.6712,2002510.8781004944,0
+SWBI.US,D,20201210,000000,14.5584,15.3186,14.3844,15.2515,2866925.147208606,0
+SWBI.US,D,20201211,000000,15.2234,15.5082,14.6129,14.681,2121577.935899821,0
+SWBI.US,D,20201214,000000,14.8433,15.062,14.5769,14.7372,2121645.82902714,0
+SWBI.US,D,20201215,000000,14.747,16.4609,14.6322,16.3937,5395003.925137492,0
+SWBI.US,D,20201216,000000,16.2908,16.6222,16.0798,16.1537,2356770.01597879,0
+SWBI.US,D,20201217,000000,16.6893,16.7564,16.1634,16.2985,2435937.5172379767,0
+SWBI.US,D,20201218,000000,16.3072,16.7087,16.177,16.4317,2521976.6259349035,0
+SWBI.US,D,20201221,000000,16.279,16.8711,16.2402,16.7281,1545797.9249556737,0
+SWBI.US,D,20201222,000000,16.8886,17.7975,16.8186,17.2143,2409835.695811894,0
+SWBI.US,D,20201223,000000,17.2901,17.467,16.8235,17.2706,1654671.75549435,0
+SWBI.US,D,20201224,000000,17.3289,17.7771,17.1481,17.1481,725450.4102516253,0
+SWBI.US,D,20201228,000000,17.3678,17.71,16.8575,17.1578,1865442.8833918541,0
+SWBI.US,D,20201229,000000,17.1948,17.1948,15.8979,16.3461,3160387.0182026424,0
+SWBI.US,D,20201230,000000,16.2499,16.7662,16.0652,16.4754,1780116.6525323836,0
+SWBI.US,D,20201231,000000,16.6669,17.2804,16.5172,16.9371,2452586.763702061,0
+SWBI.US,D,20210104,000000,17.1297,17.3775,16.7087,17.3484,2238469.3275717855,0
+SWBI.US,D,20210105,000000,17.3289,18.2923,17.3192,18.1494,2383414.982423931,0
+SWBI.US,D,20210106,000000,18.5957,22.4919,18.4906,21.4877,13296651.944943056,0
+SWBI.US,D,20210107,000000,20.9841,21.2602,19.2848,20.0615,5987151.323198836,0
+SWBI.US,D,20210108,000000,20.115,20.2773,17.9122,18.3886,5497564.72351375,0
+SWBI.US,D,20210111,000000,19.0856,20.1636,18.8076,19.0466,4146663.278853807,0
+SWBI.US,D,20210112,000000,19.1701,19.8389,18.7979,19.7426,2237536.3114122967,0
+SWBI.US,D,20210113,000000,20.0294,20.6302,19.6095,19.7329,3543857.6884777853,0
+SWBI.US,D,20210114,000000,19.906,20.8013,19.7709,20.5739,2337983.1646860475,0
+SWBI.US,D,20210115,000000,20.5933,20.5933,19.7136,20.2006,1953803.7313083918,0
+SWBI.US,D,20210119,000000,20.5447,20.64,19.3256,19.8195,2182288.793349264,0
+SWBI.US,D,20210120,000000,19.3996,19.6572,17.9209,17.9297,4041250.969127723,0
+SWBI.US,D,20210121,000000,18.0065,18.267,16.908,17.0227,3418457.02484092,0
+SWBI.US,D,20210122,000000,16.8808,17.5594,16.7758,17.0519,1941004.8481136211,0
+SWBI.US,D,20210125,000000,17.1393,17.7295,16.7855,16.908,2215635.634413645,0
+SWBI.US,D,20210126,000000,16.9468,17.0616,16.1925,16.4034,2778054.07215296,0
+SWBI.US,D,20210127,000000,15.9738,16.3559,15.4674,15.6307,2829053.126335957,0
+SWBI.US,D,20210128,000000,15.4859,16.3656,15.4674,15.935,2261237.184970028,0
+SWBI.US,D,20210129,000000,16.0798,16.4229,15.5441,15.8017,2100167.9410491725,0
+SWBI.US,D,20210201,000000,15.9058,16.2499,15.5928,16.0603,2043306.418185332,0
+SWBI.US,D,20210202,000000,16.2218,16.3937,15.6685,16.003,1871194.254227819,0
+SWBI.US,D,20210203,000000,16.0603,16.3656,15.8017,16.1827,2350801.5928719235,0
+SWBI.US,D,20210204,000000,16.3267,17.0227,16.2402,17.013,2689416.5083080884,0
+SWBI.US,D,20210205,000000,17.013,17.0811,16.279,16.4512,3028096.2308204407,0
+SWBI.US,D,20210208,000000,16.4512,17.2706,16.3753,17.0811,2056643.3029804055,0
+SWBI.US,D,20210209,000000,17.0421,17.8734,16.9849,17.5681,1465849.652731711,0
+SWBI.US,D,20210210,000000,17.8636,17.8831,16.7184,17.2326,1592609.2075997787,0
+SWBI.US,D,20210211,000000,17.3192,17.7673,17.0421,17.2326,1080561.2982733992,0
+SWBI.US,D,20210212,000000,17.3192,17.7168,16.9371,17.5768,1049785.1378957687,0
+SWBI.US,D,20210216,000000,17.7158,18.4449,17.5963,17.9209,2210323.511538238,0
+SWBI.US,D,20210217,000000,17.9774,18.0249,17.1393,17.4038,2156837.1000520736,0
+SWBI.US,D,20210218,000000,17.2143,18.2642,16.9468,17.71,2828180.8025175105,0
+SWBI.US,D,20210219,000000,17.6711,17.8734,17.4135,17.5866,1201219.7298312965,0
+SWBI.US,D,20210222,000000,17.6905,17.8831,17.3289,17.4427,1267226.2512163753,0
+SWBI.US,D,20210223,000000,17.0421,17.2901,15.6685,16.9557,1836606.820563188,0
+SWBI.US,D,20210224,000000,17.2046,17.4815,16.8235,17.1578,1352409.4950347284,0
+SWBI.US,D,20210225,000000,16.9274,17.3289,16.0506,16.5075,1315905.6235471824,0
+SWBI.US,D,20210226,000000,16.4803,16.9557,16.1827,16.4229,935646.503933843,0
+SWBI.US,D,20210301,000000,16.6893,17.1665,16.6222,17.0811,1026571.860434504,0
+SWBI.US,D,20210302,000000,17.1665,17.2929,16.4803,16.5358,1569227.2260039267,0
+SWBI.US,D,20210303,000000,16.6699,16.7787,15.5539,15.5636,2373048.936293548,0
+SWBI.US,D,20210304,000000,15.6685,15.7356,14.5721,15.0678,3381999.444121964,0
+SWBI.US,D,20210305,000000,15.375,15.8212,13.837,15.3351,4633054.786817125,0
+SWBI.US,D,20210308,000000,15.2291,16.3267,15.2009,15.9252,3190847.3726696256,0
+SWBI.US,D,20210309,000000,16.2218,17.3951,16.1255,17.2608,3070522.2346462626,0
+SWBI.US,D,20210310,000000,17.6342,18.1018,17.3289,17.9112,1799087.6382161793,0
+SWBI.US,D,20210311,000000,18.092,18.4829,17.7198,18.0823,2454108.1869655875,0
+SWBI.US,D,20210312,000000,17.7868,18.0435,17.4748,17.8014,1542837.3731283906,0
+SWBI.US,D,20210315,000000,17.8539,17.987,17.1763,17.7489,1534829.0701489018,0
+SWBI.US,D,20210316,000000,17.7868,18.4566,17.4125,18.1883,1500717.917059619,0
+SWBI.US,D,20210317,000000,18.1592,18.1592,17.5195,17.988,1343890.964916232,0
+SWBI.US,D,20210318,000000,17.6809,19.385,17.6429,17.71,3142155.656133787,0
+SWBI.US,D,20210319,000000,17.6147,18.2592,17.5486,17.8928,1841190.6353449766,0
+SWBI.US,D,20210322,000000,17.9209,18.093,17.2511,17.3571,2110023.760040446,0
+SWBI.US,D,20210323,000000,17.4125,17.9687,17.05,17.1655,3475675.500965344,0
+SWBI.US,D,20210324,000000,17.4262,17.6429,15.9496,15.9787,2965325.9485071674,0
+SWBI.US,D,20210325,000000,15.8454,16.4958,15.5286,16.3423,2292787.9442101712,0
+SWBI.US,D,20210326,000000,16.7729,17.3571,16.3714,16.7729,1726251.685427109,0
+SWBI.US,D,20210329,000000,16.7437,16.9478,15.935,15.969,1560166.579549982,0
+SWBI.US,D,20210330,000000,15.9884,16.1497,15.7103,16.0273,1760545.9442235322,0
+SWBI.US,D,20210331,000000,16.0273,16.8691,16.0273,16.6961,1490116.3023509397,0
+SWBI.US,D,20210401,000000,16.8856,17.5584,16.7535,17.3765,1582218.4730595355,0
+SWBI.US,D,20210405,000000,17.5292,17.5584,17.1841,17.4028,1109222.484865013,0
+SWBI.US,D,20210406,000000,17.4407,17.6362,17.0888,17.1928,1269840.136620483,0
+SWBI.US,D,20210407,000000,17.2123,17.8734,16.9498,17.5963,3680171.6579989316,0
+SWBI.US,D,20210408,000000,17.815,18.0541,17.2026,17.4903,2314142.390138431,0
+SWBI.US,D,20210409,000000,17.4903,17.7002,17.2123,17.3941,1348240.2398034343,0
+SWBI.US,D,20210412,000000,17.4223,18.1291,17.2608,18.093,1239722.3338414282,0
+SWBI.US,D,20210413,000000,18.1406,18.6102,17.7917,18.2272,1674028.4975837353,0
+SWBI.US,D,20210414,000000,18.198,18.514,17.7537,17.815,1068970.089799132,0
+SWBI.US,D,20210415,000000,17.9112,18.0445,17.222,17.4223,1126403.5608268336,0
+SWBI.US,D,20210416,000000,17.4903,17.6342,17.222,17.4805,883209.349870902,0
+SWBI.US,D,20210419,000000,17.3182,17.7295,17.2318,17.6429,1132948.0468328076,0
+SWBI.US,D,20210420,000000,17.605,17.8248,16.84,17.1655,1592047.5462733253,0
+SWBI.US,D,20210421,000000,16.9886,17.1608,16.7923,17.0694,832953.0053540778,0
+SWBI.US,D,20210422,000000,17.1462,17.3182,16.7632,16.945,801330.238251602,0
+SWBI.US,D,20210423,000000,17.0402,17.2123,16.8107,17.0111,954109.3198459916,0
+SWBI.US,D,20210426,000000,17.0985,17.1744,16.734,16.945,1650734.9827901202,0
+SWBI.US,D,20210427,000000,17.0304,18.0259,16.9158,17.3844,2512883.0616010097,0
+SWBI.US,D,20210428,000000,17.328,17.4417,16.7923,16.8595,1763726.6343728476,0
+SWBI.US,D,20210429,000000,16.8963,17.1277,16.7826,16.9304,1157844.2509060106,0
+SWBI.US,D,20210430,000000,16.7923,16.8847,16.3714,16.6475,1736229.9177842787,0
+SWBI.US,D,20210503,000000,16.6378,18.1028,16.6105,17.8636,2628497.856741543,0
+SWBI.US,D,20210504,000000,17.8734,18.8202,17.5584,18.4274,3041066.904201132,0
+SWBI.US,D,20210505,000000,18.3613,18.7726,18.1786,18.6491,1595243.666678905,0
+SWBI.US,D,20210506,000000,18.6491,18.686,17.7965,18.6773,1264072.3068444422,0
+SWBI.US,D,20210507,000000,18.6588,19.1361,18.5712,18.859,1222631.7820494676,0
+SWBI.US,D,20210510,000000,18.9922,19.2022,18.6491,18.6675,1714211.9708383847,0
+SWBI.US,D,20210511,000000,18.3807,19.1361,18.2652,19.0506,923700.3995663527,0
+SWBI.US,D,20210512,000000,18.9631,19.0408,18.4178,18.4468,1059008.3163818356,0
+SWBI.US,D,20210513,000000,18.4653,19.1361,18.4371,18.9057,986750.4838591523,0
+SWBI.US,D,20210514,000000,19.0213,19.3752,18.8688,19.3461,1615273.1679395204,0
+SWBI.US,D,20210517,000000,19.3442,19.7622,19.002,19.5095,1857371.8307036997,0
+SWBI.US,D,20210518,000000,19.5657,19.6436,18.7628,18.7813,941261.0598313481,0
+SWBI.US,D,20210519,000000,18.6588,18.7336,18.1786,18.3418,1472112.2793904948,0
+SWBI.US,D,20210520,000000,18.371,18.8736,18.1941,18.7434,1022234.929752232,0
+SWBI.US,D,20210521,000000,18.7677,19.3898,18.6773,19.1925,962465.3179323764,0
+SWBI.US,D,20210524,000000,19.3081,19.5191,18.8882,18.9728,1104895.8410201492,0
+SWBI.US,D,20210525,000000,19.0884,19.1147,18.514,18.6393,875252.4810788081,0
+SWBI.US,D,20210526,000000,18.6588,19.6144,18.6393,19.556,1758855.816825216,0
+SWBI.US,D,20210527,000000,19.5853,20.3367,19.5375,20.2355,2158832.7465235274,0
+SWBI.US,D,20210528,000000,20.2171,20.5719,20.1608,20.3415,1109719.3391153798,0
+SWBI.US,D,20210601,000000,20.4018,21.0112,20.2696,20.848,2069022.483205826,0
+SWBI.US,D,20210602,000000,20.9452,21.2407,20.4552,20.8869,1876953.854533872,0
+SWBI.US,D,20210603,000000,20.7625,21.5275,20.6099,21.021,1389179.7956130994,0
+SWBI.US,D,20210604,000000,21.1649,21.2262,20.5136,20.5331,1003923.330351107,0
+SWBI.US,D,20210607,000000,20.6477,21.2505,20.6196,21.1649,827894.9673643318,0
+SWBI.US,D,20210608,000000,21.1649,21.3321,20.6955,20.7916,827494.8093862901,0
+SWBI.US,D,20210609,000000,20.8101,20.8101,20.3415,20.3707,896220.1419177583,0
+SWBI.US,D,20210610,000000,20.3415,20.5185,19.9586,20.0354,1414806.365147444,0
+SWBI.US,D,20210611,000000,20.0354,20.4173,20.0256,20.3026,707435.0717699302,0
+SWBI.US,D,20210614,000000,20.433,20.5087,19.7622,19.8827,1096917.3698693768,0
+SWBI.US,D,20210615,000000,19.9391,19.9391,19.6144,19.6241,1525620.2932352873,0
+SWBI.US,D,20210616,000000,19.7097,19.873,19.3461,19.662,1743211.5943830851,0
+SWBI.US,D,20210617,000000,19.5288,19.6095,18.7055,19.0603,3423838.06952756,0
+SWBI.US,D,20210618,000000,19.9488,22.6036,19.8535,22.3411,21895905.963305246,0
+SWBI.US,D,20210621,000000,22.485,26.9626,22.4326,26.4843,28676822.584471304,0
+SWBI.US,D,20210622,000000,26.1587,27.7189,25.4314,27.6129,8982086.90471337,0
+SWBI.US,D,20210623,000000,27.7957,28.1545,26.4368,27.5176,4325052.471042759,0
+SWBI.US,D,20210624,000000,27.7471,28.8661,27.1726,28.6939,3248913.4842025344,0
+SWBI.US,D,20210625,000000,28.8661,30.4933,28.8271,29.1052,7667778.827027022,0
+SWBI.US,D,20210628,000000,29.5456,29.7663,28.7805,29.0955,1940927.6968326045,0
+SWBI.US,D,20210629,000000,29.0574,31.2302,28.8465,30.3485,3071360.61190105,0
+SWBI.US,D,20210630,000000,30.5992,33.9852,30.3397,33.2853,6282609.869348139,0
+SWBI.US,D,20210701,000000,34.0426,37.9941,33.8122,33.956,12277025.757176379,0
+SWBI.US,D,20210702,000000,33.4281,33.4768,29.2704,29.6972,6896190.921986283,0
+SWBI.US,D,20210706,000000,28.8621,30.157,27.9231,28.8621,3985281.315073435,0
+SWBI.US,D,20210707,000000,28.3071,29.1022,27.5721,27.7121,3277309.270387034,0
+SWBI.US,D,20210708,000000,27.2902,27.577,26.3201,26.3492,3150528.113160136,0
+SWBI.US,D,20210709,000000,26.7137,27.962,26.0051,27.7121,3606101.284711975,0
+SWBI.US,D,20210712,000000,28.1272,28.2185,26.5699,27.1259,2311970.8387461132,0
+SWBI.US,D,20210713,000000,27.1454,27.3087,25.6454,25.9954,1976030.5010550986,0
+SWBI.US,D,20210714,000000,25.9564,26.3492,24.7851,25.1419,1653460.9947228169,0
+SWBI.US,D,20210715,000000,25.0641,25.6687,24.1531,24.6422,2064690.6959423088,0
+SWBI.US,D,20210716,000000,24.4506,24.685,23.5524,23.6729,1891496.3566817243,0
+SWBI.US,D,20210719,000000,23.3376,24.0376,23.1655,23.6069,2015258.3271077182,0
+SWBI.US,D,20210720,000000,23.5972,24.1435,23.2511,23.6924,1668932.3982953161,0
+SWBI.US,D,20210721,000000,23.6924,24.3738,23.2511,23.462,1751396.8309673509,0
+SWBI.US,D,20210722,000000,23.3765,23.396,22.2828,22.6085,2358751.260877792,0
+SWBI.US,D,20210723,000000,22.6183,22.941,22.1866,22.4267,1630370.1306276503,0
+SWBI.US,D,20210726,000000,22.4073,23.4153,22.1866,22.3781,1442458.4129820603,0
+SWBI.US,D,20210727,000000,22.4267,22.6376,21.7929,22.484,1571984.0984490502,0
+SWBI.US,D,20210728,000000,22.4461,23.1461,22.1574,22.8962,1304202.2885443263,0
+SWBI.US,D,20210729,000000,23.3765,23.6166,22.8292,23.2414,1680180.0263977419,0
+SWBI.US,D,20210730,000000,22.9741,23.185,22.2926,22.4938,1713219.2910214628,0
+SWBI.US,D,20210802,000000,22.6183,23.8276,22.484,23.4718,1428646.2762953495,0
+SWBI.US,D,20210803,000000,23.4718,24.5167,23.1364,24.2115,2639774.2879889747,0
+SWBI.US,D,20210804,000000,24.1386,25.0368,23.6069,23.9131,2309593.5506040133,0
+SWBI.US,D,20210805,000000,23.8742,24.7666,23.6447,24.1921,1701030.4172894598,0
+SWBI.US,D,20210806,000000,24.2115,24.5654,23.4435,23.6632,1095659.2896453408,0
+SWBI.US,D,20210809,000000,23.6924,24.2202,23.4532,23.8742,927484.9270758693,0
+SWBI.US,D,20210810,000000,23.8839,24.1435,23.6098,23.779,922954.6038489272,0
+SWBI.US,D,20210811,000000,23.7886,23.9646,23.0877,23.7022,897485.4229279903,0
+SWBI.US,D,20210812,000000,23.7022,24.335,23.4718,23.6069,746793.5406586353,0
+SWBI.US,D,20210813,000000,23.6729,23.741,22.8195,23.0974,966677.777881129,0
+SWBI.US,D,20210816,000000,22.9828,23.3619,22.4568,23.185,940953.4833906478,0
+SWBI.US,D,20210817,000000,23.1072,23.2414,22.7047,22.9643,894043.4471066248,0
+SWBI.US,D,20210818,000000,22.8389,22.9449,22.3305,22.3587,829100.5847171815,0
+SWBI.US,D,20210819,000000,22.0768,22.6864,21.9465,22.2245,767769.4309675627,0
+SWBI.US,D,20210820,000000,22.3305,22.6376,22.1672,22.5414,900907.8537581586,0
+SWBI.US,D,20210823,000000,22.8195,22.8292,22.1866,22.6668,970235.9949660465,0
+SWBI.US,D,20210824,000000,22.6864,22.8962,22.2157,22.8098,1343514.4666642393,0
+SWBI.US,D,20210825,000000,22.9061,23.8936,22.6376,23.5679,1372238.4029644174,0
+SWBI.US,D,20210826,000000,23.5583,23.9325,23.0449,23.2609,1062991.3798547569,0
+SWBI.US,D,20210827,000000,23.3765,23.5311,22.8962,23.425,1156264.1926687611,0
+SWBI.US,D,20210830,000000,23.6827,23.6827,22.696,23.2609,1379732.3640698548,0
+SWBI.US,D,20210831,000000,23.2793,23.4718,22.868,23.1461,1516609.0236013671,0
+SWBI.US,D,20210901,000000,23.2696,24.4506,22.7806,23.8644,3784762.049410304,0
+SWBI.US,D,20210902,000000,22.2537,22.8739,20.642,21.1891,6956649.751917556,0
+SWBI.US,D,20210903,000000,21.2077,21.8706,21.1221,21.5343,2115783.3603463983,0
+SWBI.US,D,20210907,000000,21.4098,21.9659,20.8724,20.9404,1878251.0247403223,0
+SWBI.US,D,20210908,000000,21.021,21.021,20.22,20.2288,1634151.5720859342,0
+SWBI.US,D,20210909,000000,20.2676,20.709,20.0469,20.5467,1305899.6167287172,0
+SWBI.US,D,20210910,000000,20.6322,21.0356,20.2872,20.3162,1067856.0252998224,0
+SWBI.US,D,20210913,000000,20.326,20.4505,19.9021,20.1043,912223.3749880247,0
+SWBI.US,D,20210914,000000,20.1432,20.4505,19.7145,19.8923,1126875.72666734,0
+SWBI.US,D,20210915,000000,20.0178,20.3454,19.767,20.1043,1052034.869252915,0
+SWBI.US,D,20210916,000000,20.2103,20.5379,19.8923,20.0372,1012197.0337376294,0
+SWBI.US,D,20210917,000000,20.0558,20.4786,19.9021,20.4037,2183169.3466377994,0
+SWBI.US,D,20210920,000000,19.9508,20.1821,19.7505,20.0558,1245717.5027258792,0
+SWBI.US,D,20210921,000000,20.114,20.3746,19.7962,20.2006,807265.7434785392,0
+SWBI.US,D,20210922,000000,20.2385,20.8071,20.2385,20.5087,761752.6597245241,0
+SWBI.US,D,20210923,000000,20.6234,21.0385,20.3357,20.7109,776402.1449822107,0
+SWBI.US,D,20210924,000000,20.5865,21.0085,20.2288,20.7975,643810.981945636,0
+SWBI.US,D,20210927,000000,20.8071,21.1824,20.7197,21.0667,825135.0088679859,0
+SWBI.US,D,20210928,000000,21.057,21.3467,20.7333,20.7888,698420.7160847168,0
+SWBI.US,D,20210929,000000,21.0765,21.0861,20.6284,20.6915,615617.8464595649,0
+SWBI.US,D,20210930,000000,20.884,20.9229,19.9313,19.9886,1109859.240105062,0
+SWBI.US,D,20211001,000000,20.0558,20.3162,19.4783,20.1529,931735.4483233055,0
+SWBI.US,D,20211004,000000,20.1432,20.4601,19.9702,20.2385,960612.6585019178,0
+SWBI.US,D,20211005,000000,20.3454,20.7975,20.2481,20.4407,820731.213742075,0
+SWBI.US,D,20211006,000000,20.3162,20.4115,19.7572,19.8156,780204.1601154325,0
+SWBI.US,D,20211007,000000,20.0275,20.5331,19.9789,20.4601,648212.719704055,0
+SWBI.US,D,20211008,000000,20.4601,20.5087,20.0372,20.0947,450332.02785492217,0
+SWBI.US,D,20211011,000000,20.2103,20.3552,19.9041,20.0372,462880.94089884235,0
+SWBI.US,D,20211012,000000,20.1238,20.426,20.0372,20.2006,463180.2878695656,0
+SWBI.US,D,20211013,000000,20.3066,20.3552,19.9789,20.2579,414461.82555624295,0
+SWBI.US,D,20211014,000000,20.4407,21.1446,20.3842,20.7693,781888.1154111928,0
+SWBI.US,D,20211015,000000,21.0095,21.0667,20.3357,20.3454,559925.9370174027,0
+SWBI.US,D,20211018,000000,20.3454,20.8451,20.2872,20.7012,636770.6703731676,0
+SWBI.US,D,20211019,000000,20.8363,20.8937,20.3842,20.8937,498627.70114773297,0
+SWBI.US,D,20211020,000000,20.8937,20.9132,20.5185,20.5476,501537.84747131105,0
+SWBI.US,D,20211021,000000,20.5671,20.8169,20.4505,20.6915,496675.25939370686,0
+SWBI.US,D,20211022,000000,20.6818,20.8548,20.3746,20.8548,461793.62217702664,0
+SWBI.US,D,20211025,000000,20.9034,21.4818,20.7498,21.3564,989910.6003335401,0
+SWBI.US,D,20211026,000000,21.4429,21.5664,20.6234,20.8363,771185.6896952356,0
+SWBI.US,D,20211027,000000,20.7595,20.9132,20.2151,20.2288,570828.9560642564,0
+SWBI.US,D,20211028,000000,20.3649,20.5136,20.1335,20.431,501301.25020922296,0
+SWBI.US,D,20211029,000000,20.4125,20.8451,20.4037,20.7012,741247.906572261,0
+SWBI.US,D,20211101,000000,20.74,21.4526,20.74,21.0288,823312.1812662337,0
+SWBI.US,D,20211102,000000,21.0288,21.1446,20.5087,21.0861,708283.735862166,0
+SWBI.US,D,20211103,000000,20.952,22.3714,20.952,22.3189,1393563.0170640624,0
+SWBI.US,D,20211104,000000,22.4345,22.6366,21.0861,21.4235,1464317.9426306745,0
+SWBI.US,D,20211105,000000,21.51,21.5966,21.0385,21.1737,661797.5172823857,0
+SWBI.US,D,20211108,000000,21.3078,21.51,20.7303,20.7498,606417.2990159377,0
+SWBI.US,D,20211109,000000,20.779,21.2407,20.779,21.1446,625004.5856616056,0
+SWBI.US,D,20211110,000000,20.9617,21.3175,20.6059,21.0385,672835.2939002478,0
+SWBI.US,D,20211111,000000,21.1542,21.6257,21.1348,21.3467,634517.8529646775,0
+SWBI.US,D,20211112,000000,21.2884,21.8668,21.2116,21.7122,538199.1075723154,0
+SWBI.US,D,20211115,000000,21.9426,22.5307,21.857,22.5307,799776.9257918667,0
+SWBI.US,D,20211116,000000,22.4832,23.2238,22.31,23.1471,913289.0913511316,0
+SWBI.US,D,20211117,000000,23.0984,23.0984,22.4928,23.0412,842887.0043101596,0
+SWBI.US,D,20211118,000000,23.1956,23.3007,22.4734,22.5881,577111.1277143282,0
+SWBI.US,D,20211119,000000,22.5784,23.3589,22.2712,22.7427,1228852.2326746047,0
+SWBI.US,D,20211122,000000,22.9546,23.1471,21.9154,22.1079,871085.2832149751,0
+SWBI.US,D,20211123,000000,22.2468,22.2468,21.51,21.7599,765665.7727025537,0
+SWBI.US,D,20211124,000000,21.6063,22.6163,21.6063,22.1935,563505.7564610394,0
+SWBI.US,D,20211126,000000,21.7122,22.0593,21.4041,21.616,662022.7990232338,0
+SWBI.US,D,20211129,000000,22.0787,22.2032,21.2309,21.3943,731415.7473072588,0
+SWBI.US,D,20211130,000000,21.3564,22.1079,21.0861,21.9057,1089862.6567244965,0
+SWBI.US,D,20211201,000000,22.1448,22.6658,21.6451,21.6646,1031181.3923100659,0
+SWBI.US,D,20211202,000000,21.8084,22.1448,21.3078,22.0593,1279193.957942534,0
+SWBI.US,D,20211203,000000,17.6634,17.9764,15.406,15.723,9444067.747332633,0
+SWBI.US,D,20211206,000000,15.896,16.6766,15.1261,16.1275,3993903.742250736,0
+SWBI.US,D,20211207,000000,16.7009,17.6293,16.5445,17.2055,2915915.182031306,0
+SWBI.US,D,20211208,000000,17.3707,17.4951,16.7729,17.187,1739665.721503199,0
+SWBI.US,D,20211209,000000,17.2055,17.8996,17.0519,17.6683,2170193.5298383534,0
+SWBI.US,D,20211210,000000,17.7645,18.198,17.2249,17.3795,1672548.2216701445,0
+SWBI.US,D,20211213,000000,17.3319,17.8266,16.9946,17.0324,2062151.9044517968,0
+SWBI.US,D,20211214,000000,16.9557,17.4951,16.9274,17.2735,1375604.2561884967,0
+SWBI.US,D,20211215,000000,17.3989,17.6507,17.1773,17.535,1752212.5771795972,0
+SWBI.US,D,20211216,000000,17.6799,17.6896,17.3222,17.4476,1415991.4088254066,0
+SWBI.US,D,20211217,000000,17.4378,17.675,17.187,17.361,1448557.478924911,0
+SWBI.US,D,20211220,000000,17.1384,17.1384,16.3937,16.49,1409864.5684212605,0
+SWBI.US,D,20211221,000000,16.7321,17.0023,16.6835,16.9352,1004185.6447068875,0
+SWBI.US,D,20211222,000000,16.9839,17.2444,16.838,17.0412,538185.7346835936,0
+SWBI.US,D,20211223,000000,17.0704,17.0898,16.8575,16.9741,655272.5762677505,0
+SWBI.US,D,20211227,000000,17.0023,17.2832,16.8001,17.1675,631060.4468870786,0
+SWBI.US,D,20211228,000000,17.1675,17.3989,16.9839,17.012,577797.2597743614,0
+SWBI.US,D,20211229,000000,16.9741,17.1578,16.8283,16.8672,573823.4544551785,0
+SWBI.US,D,20211230,000000,16.8769,17.361,16.84,17.1481,716107.9044507536,0
+SWBI.US,D,20211231,000000,17.2541,17.3513,17.0898,17.2153,567733.6466660156,0
+SWBI.US,D,20220103,000000,17.3892,17.5827,17.0704,17.4961,1009943.1876453883,0
+SWBI.US,D,20220104,000000,17.573,18.2408,17.5594,18.0863,1447813.7405749264,0
+SWBI.US,D,20220105,000000,17.9502,18.3185,17.1958,17.2346,1138391.841228011,0
+SWBI.US,D,20220106,000000,17.3989,17.5312,16.9839,17.2541,842324.314299905,0
+SWBI.US,D,20220107,000000,17.3417,17.3989,16.9255,17.0509,830674.470851885,0
+SWBI.US,D,20220110,000000,16.9547,17.0217,16.6397,17.0023,859117.5764887758,0
+SWBI.US,D,20220111,000000,17.0412,17.2346,16.7662,16.906,938268.6188079381,0
+SWBI.US,D,20220112,000000,17.0217,17.1384,16.7321,16.7612,697069.0256396288,0
+SWBI.US,D,20220113,000000,16.8575,17.1287,16.7127,16.8186,612514.3075913268,0
+SWBI.US,D,20220114,000000,16.6835,16.8963,16.664,16.8866,745759.7134917368,0
+SWBI.US,D,20220118,000000,16.8866,17.0607,16.7321,16.7807,1325118.515195841,0
+SWBI.US,D,20220119,000000,16.8001,17.0898,16.6446,16.6543,1028185.8652355142,0
+SWBI.US,D,20220120,000000,16.7709,16.7991,15.9971,16.0546,978350.2523715986,0
+SWBI.US,D,20220121,000000,16.0127,16.1683,15.6968,15.7162,1078318.7677025294,0
+SWBI.US,D,20220124,000000,15.513,16.7029,15.1747,16.664,1727030.3990243622,0
+SWBI.US,D,20220125,000000,16.49,16.6543,16.1177,16.1517,1078458.6686922119,0
+SWBI.US,D,20220126,000000,16.3452,16.4317,15.5908,15.6491,1025832.2368195639,0
+SWBI.US,D,20220127,000000,15.8523,16.0263,15.4887,15.552,740263.4562252656,0
+SWBI.US,D,20220128,000000,15.5811,16.1226,15.3585,16.1129,683624.1290510509,0
+SWBI.US,D,20220131,000000,15.9778,16.5385,15.9291,16.5192,829587.1521300692,0
+SWBI.US,D,20220201,000000,16.5776,16.6348,16.2013,16.6251,900250.5248430707,0
+SWBI.US,D,20220202,000000,16.6736,16.9352,16.3937,16.838,839445.0284887741,0
+SWBI.US,D,20220203,000000,16.7224,17.0947,16.49,16.5192,812140.6757611142,0
+SWBI.US,D,20220204,000000,16.5483,16.6066,16.1226,16.4705,667756.6822355338,0
+SWBI.US,D,20220207,000000,16.558,16.7807,16.49,16.5776,749273.6971754754,0
+SWBI.US,D,20220208,000000,16.664,16.838,16.558,16.597,609099.0775474049,0
+SWBI.US,D,20220209,000000,16.6835,17.0801,16.6038,17.0704,701629.1806952569,0
+SWBI.US,D,20220210,000000,16.8963,17.2541,16.6835,16.7904,625001.4996103628,0
+SWBI.US,D,20220211,000000,16.8478,17.0509,16.6251,16.8866,502646.76855183573,0
+SWBI.US,D,20220214,000000,16.8478,17.3922,16.8478,17.1773,704287.2995005233,0
+SWBI.US,D,20220215,000000,17.2929,17.5263,17.1287,17.1958,662443.5306762335,0
+SWBI.US,D,20220216,000000,17.0898,17.2249,16.6932,16.7807,632338.0721023116,0
+SWBI.US,D,20220217,000000,16.6932,16.8575,16.3549,16.4034,514918.9656674927,0
+SWBI.US,D,20220218,000000,16.4415,16.6164,16.1711,16.248,623936.811931007,0
+SWBI.US,D,20220222,000000,16.1129,16.3063,15.5617,15.5908,913261.316889927,0
+SWBI.US,D,20220223,000000,15.6394,15.9388,15.4459,15.4839,866767.8975239104,0
+SWBI.US,D,20220224,000000,15.0493,16.0691,14.993,16.0263,990575.1300348542,0
+SWBI.US,D,20220225,000000,16.0546,16.4317,15.9291,16.4132,826440.4085444233,0
+SWBI.US,D,20220228,000000,16.3161,17.0801,16.3161,17.0509,945367.5653540477,0
+SWBI.US,D,20220301,000000,17.0509,17.3825,16.8001,16.9352,923753.8911212598,0
+SWBI.US,D,20220302,000000,17.0023,17.5641,16.8769,17.4864,976226.0204316316,0
+SWBI.US,D,20220303,000000,17.5641,17.6507,17.2249,17.3026,1761327.7438721193,0
+SWBI.US,D,20220304,000000,13.7982,15.3098,13.3948,15.1358,9423963.15215842,0
+SWBI.US,D,20220307,000000,15.4459,16.2343,14.9472,15.1456,2343801.3999657216,0
+SWBI.US,D,20220308,000000,15.0883,15.2719,14.1686,14.2949,1769038.7572483565,0
+SWBI.US,D,20220309,000000,14.6139,15.7745,14.5078,15.6685,2247683.247904256,0
+SWBI.US,D,20220310,000000,15.3682,15.8135,15.3585,15.6685,836997.7898518831,0
+SWBI.US,D,20220311,000000,15.6871,15.7939,15.2039,15.2622,733033.8668431209,0
+SWBI.US,D,20220314,000000,15.2817,15.9583,15.2817,15.513,1104548.1459132636,0
+SWBI.US,D,20220315,000000,15.6394,15.7454,14.8559,15.1942,774455.87533067,0
+SWBI.US,D,20220316,000000,15.3691,15.8309,15.2137,15.8066,1027125.292291071,0
+SWBI.US,D,20220317,000000,15.7871,16.1906,15.5928,16.1079,707810.5413380102,0
+SWBI.US,D,20220318,000000,15.9914,16.4191,15.7969,16.351,1898102.5637125522,0
+SWBI.US,D,20220321,000000,16.2343,16.4967,15.8941,16.0594,841828.4887332892,0
+SWBI.US,D,20220322,000000,16.1469,16.244,15.7969,15.9914,758792.107897292,0
+SWBI.US,D,20220323,000000,15.8357,15.9816,15.3595,15.408,701982.0192208872,0
+SWBI.US,D,20220324,000000,15.4761,15.5247,15.2525,15.5149,591250.3858329265,0
+SWBI.US,D,20220325,000000,15.4664,15.6996,15.2914,15.2914,733290.0090964262,0
+SWBI.US,D,20220328,000000,15.3206,15.3595,15.0289,15.1942,580942.9746762563,0
+SWBI.US,D,20220329,000000,15.3691,15.5052,15.2234,15.3498,607319.4546630807,0
+SWBI.US,D,20220330,000000,15.2817,15.4323,14.9803,15.0192,635153.5795210464,0
+SWBI.US,D,20220331,000000,15.0776,15.0776,14.679,14.7082,891217.6528504011,0
+SWBI.US,D,20220401,000000,14.7956,15.0095,14.6887,14.9997,728219.6269016893,0
+SWBI.US,D,20220404,000000,15.0289,15.2883,14.9026,15.1261,603701.5739207607,0
+SWBI.US,D,20220405,000000,15.0873,15.2137,14.6449,14.6984,857764.8573599268,0
+SWBI.US,D,20220406,000000,14.5817,14.7082,14.2082,14.2416,836330.1740993162,0
+SWBI.US,D,20220407,000000,14.2901,14.5526,14.0859,14.4942,734309.4346908521,0
+SWBI.US,D,20220408,000000,14.5526,14.8248,14.4748,14.5234,614813.4157684877,0
+SWBI.US,D,20220411,000000,14.4845,14.6547,14.3096,14.368,856742.3457142481,0
+SWBI.US,D,20220412,000000,14.465,14.8636,14.4165,14.4748,637627.5639353908,0
+SWBI.US,D,20220413,000000,14.4748,14.5817,14.3581,14.4068,522513.73778022826,0
+SWBI.US,D,20220414,000000,14.4068,14.5104,14.2609,14.3096,534155.3517582611,0
+SWBI.US,D,20220418,000000,14.2609,14.3777,14.0179,14.2999,572856.4917318985,0
+SWBI.US,D,20220419,000000,14.2512,14.7275,14.1638,14.5817,471450.9052048351,0
+SWBI.US,D,20220420,000000,14.7178,14.8151,14.4262,14.436,533592.6617480165,0
+SWBI.US,D,20220421,000000,14.6011,14.6402,14.0422,14.1443,565435.5671726057,0
+SWBI.US,D,20220422,000000,14.0958,14.154,13.7652,13.8915,574255.5016294082,0
+SWBI.US,D,20220425,000000,13.8137,14.3192,13.7069,14.3096,671503.1484463669,0
+SWBI.US,D,20220426,000000,14.1638,14.2319,13.7554,13.7749,642527.1846279275,0
+SWBI.US,D,20220427,000000,13.7749,13.9319,13.4054,13.4735,828618.1320392875,0
+SWBI.US,D,20220428,000000,13.6582,13.7457,13.2889,13.4638,672283.919411223,0
+SWBI.US,D,20220429,000000,13.4832,13.8721,13.2986,13.3471,776139.8306264302,0
+SWBI.US,D,20220502,000000,13.3083,13.838,13.2402,13.7943,698541.0720832525,0
+SWBI.US,D,20220503,000000,13.6873,14.2999,13.6292,14.0567,791639.0086600935,0
+SWBI.US,D,20220504,000000,14.0958,14.3777,13.8915,14.3387,607801.9073409648,0
+SWBI.US,D,20220505,000000,14.2707,14.4262,13.5318,13.7749,635815.0231711176,0
+SWBI.US,D,20220506,000000,13.7554,13.804,13.3277,13.5512,453023.0645401274,0
+SWBI.US,D,20220509,000000,13.3569,13.6803,13.2693,13.5318,572139.4991594283,0
+SWBI.US,D,20220510,000000,13.5999,13.6193,13.1138,13.3374,636120.5422443262,0
+SWBI.US,D,20220511,000000,13.3861,13.6972,13.1722,13.1917,669623.7432384649,0
+SWBI.US,D,20220512,000000,13.1138,13.5611,12.983,13.425,599430.4789983564,0
+SWBI.US,D,20220513,000000,13.4832,13.911,13.4832,13.7457,572574.6323849007,0
+SWBI.US,D,20220516,000000,13.7263,14.3387,13.6972,13.7457,634978.7032838627,0
+SWBI.US,D,20220517,000000,13.9498,14.1831,13.7554,13.911,463197.7754932708,0
+SWBI.US,D,20220518,000000,13.8818,13.9304,12.9633,13.1332,925594.2063467375,0
+SWBI.US,D,20220519,000000,12.9311,13.4735,12.9311,13.3277,584754.2479632264,0
+SWBI.US,D,20220520,000000,13.4054,13.6291,13.1673,13.6096,620045.3013116764,0
+SWBI.US,D,20220523,000000,13.6679,13.7943,13.2597,13.4054,741698.4700539671,0
+SWBI.US,D,20220524,000000,13.3181,13.809,13.0409,13.5512,1607804.9239277556,0
+SWBI.US,D,20220525,000000,13.6097,14.9706,13.3861,14.4845,3015921.7586608897,0
+SWBI.US,D,20220526,000000,14.6303,15.0581,14.6303,14.6984,1172557.5145560734,0
+SWBI.US,D,20220527,000000,14.8151,15.0649,14.465,14.7762,1070429.792037704,0
+SWBI.US,D,20220531,000000,14.8151,15.2427,14.436,15.0484,1609675.0709819798,0
+SWBI.US,D,20220601,000000,15.2427,15.2719,14.6011,14.6109,896217.0558665055,0
+SWBI.US,D,20220602,000000,14.7567,15.4576,14.5914,15.4469,1521747.298923433,0
+SWBI.US,D,20220603,000000,15.2331,15.3595,14.7859,14.8248,791036.1999836637,0
+SWBI.US,D,20220606,000000,14.9026,15.0678,14.6402,14.9123,1106481.0426761536,0
+SWBI.US,D,20220607,000000,14.8053,15.4275,14.7859,15.2817,1223785.9652149018,0
+SWBI.US,D,20220608,000000,15.1456,15.3788,14.8248,14.9512,731995.9249412286,0
+SWBI.US,D,20220609,000000,14.8442,15.0581,14.7567,14.99,573258.7070774422,0
+SWBI.US,D,20220610,000000,14.7664,15.1261,14.7664,14.8539,738438.5712560015,0
+SWBI.US,D,20220613,000000,14.4573,14.7762,13.9694,14.1055,816762.5518416367,0
+SWBI.US,D,20220614,000000,14.1055,14.2901,13.9401,14.0762,647105.8559910321,0
+SWBI.US,D,20220615,000000,14.1638,14.397,13.9791,14.1248,1014387.1014374439,0
+SWBI.US,D,20220616,000000,13.7749,13.9013,13.0264,13.1429,1435776.0833539267,0
+SWBI.US,D,20220617,000000,13.1917,13.2986,12.8027,13.0361,1366711.2851855296,0
+SWBI.US,D,20220621,000000,13.25,13.3763,12.9535,13.0458,1232714.9401489494,0
+SWBI.US,D,20220622,000000,12.9388,13.0847,12.657,12.7346,1072136.3783759952,0
+SWBI.US,D,20220623,000000,12.7834,14.0276,12.7834,13.9596,2937442.446829298,0
+SWBI.US,D,20220624,000000,13.7846,16.2538,13.5124,15.9816,6496677.9286583895,0
+SWBI.US,D,20220627,000000,16.0788,16.1857,13.8721,13.9206,3825560.6755465763,0
+SWBI.US,D,20220628,000000,13.8333,14.3387,13.736,13.7943,1202252.5283144442,0
+SWBI.US,D,20220629,000000,13.843,13.9304,13.1429,13.3957,1245801.8547932738,0
+SWBI.US,D,20220630,000000,13.1819,13.3083,12.657,12.7639,1502331.9218604267,0
+SWBI.US,D,20220701,000000,12.7834,13.1528,12.6473,13.1429,1184272.1650801494,0
+SWBI.US,D,20220705,000000,13.0458,13.6582,12.968,13.6388,1180287.0442397061,0
+SWBI.US,D,20220706,000000,13.6094,13.7954,12.9387,12.9633,1416315.5776451905,0
+SWBI.US,D,20220707,000000,12.9828,13.2668,12.9828,13.208,840170.0518310159,0
+SWBI.US,D,20220708,000000,13.1493,13.2177,12.8457,12.973,995672.8936913679,0
+SWBI.US,D,20220711,000000,12.9142,13.1787,12.8262,13.1003,1235287.1136335782,0
+SWBI.US,D,20220712,000000,13.0024,13.4332,12.88,13.0024,1044165.6519388057,0
+SWBI.US,D,20220713,000000,12.738,13.1982,12.738,13.0611,1211398.718287268,0
+SWBI.US,D,20220714,000000,12.9044,12.9824,12.5129,12.7282,1173010.1925919603,0
+SWBI.US,D,20220715,000000,12.924,12.9828,12.7332,12.8751,655823.2160856737,0
+SWBI.US,D,20220718,000000,12.9828,13.1443,12.6901,12.7184,940568.9257694376,0
+SWBI.US,D,20220719,000000,12.7968,13.2031,12.7968,13.0122,709033.5979213231,0
+SWBI.US,D,20220720,000000,13.0317,13.3157,12.9044,13.2766,664732.4671270222,0
+SWBI.US,D,20220721,000000,13.2961,13.3891,13.0317,13.3744,496024.5688968921,0
+SWBI.US,D,20220722,000000,13.443,13.4723,13.115,13.3059,459162.9640208835,0
+SWBI.US,D,20220725,000000,13.3353,13.5996,13.257,13.5507,1307493.6160835503,0
+SWBI.US,D,20220726,000000,13.4136,13.4136,12.9436,13.3353,822151.364811474,0
+SWBI.US,D,20220727,000000,13.4234,13.8647,13.2668,13.8052,789335.3340928413,0
+SWBI.US,D,20220728,000000,13.8346,14.1087,13.5996,14.0794,512659.32433773705,0
+SWBI.US,D,20220729,000000,14.1381,14.334,14.0011,14.2458,687799.6956916173,0
+SWBI.US,D,20220801,000000,14.236,14.422,14.0549,14.1283,527738.5611111465,0
+SWBI.US,D,20220802,000000,14.0305,14.1675,13.7856,13.8934,527366.7890855832,0
+SWBI.US,D,20220803,000000,14.0011,14.3927,13.9325,14.2849,573235.6947679252,0
+SWBI.US,D,20220804,000000,14.1773,14.2165,13.7172,13.8934,969959.3428238885,0
+SWBI.US,D,20220805,000000,13.7269,13.9815,13.6681,13.7172,797221.1907121568,0
+SWBI.US,D,20220808,000000,13.8052,14.3927,13.7172,13.9912,691457.156195919,0
+SWBI.US,D,20220809,000000,14.0011,14.0261,13.6681,13.7465,529773.093734607,0
+SWBI.US,D,20220810,000000,14.0109,14.5983,13.9814,14.3927,807802.3945168491,0
+SWBI.US,D,20220811,000000,14.5298,14.6864,14.4074,14.4318,485448.4718507811,0
+SWBI.US,D,20220812,000000,14.5493,14.6766,14.3633,14.5885,522752.3220209478,0
+SWBI.US,D,20220815,000000,14.4906,14.8382,14.3242,14.8039,602176.7170661838,0
+SWBI.US,D,20220816,000000,14.7844,15.3864,14.7255,15.1857,714000.4313288721,0
+SWBI.US,D,20220817,000000,14.9312,15.1564,14.8453,14.9801,460028.04892654,0
+SWBI.US,D,20220818,000000,14.9606,15.0731,14.8137,15.0095,411168.6254121303,0
+SWBI.US,D,20220819,000000,14.8137,14.8921,14.5785,14.6766,554995.3744254358,0
+SWBI.US,D,20220822,000000,14.5004,14.52,13.9227,13.9521,742692.2438077936,0
+SWBI.US,D,20220823,000000,13.9521,14.148,13.8346,13.9032,553271.3327244407,0
+SWBI.US,D,20220824,000000,13.9227,13.9668,13.6125,13.7367,498977.2967153666,0
+SWBI.US,D,20220825,000000,13.7074,14.0419,13.6094,13.815,538816.1418510908,0
+SWBI.US,D,20220826,000000,13.8444,13.8444,13.3157,13.3353,590268.7773790273,0
+SWBI.US,D,20220829,000000,13.2766,13.4528,13.2275,13.3059,454030.67163491383,0
+SWBI.US,D,20220830,000000,13.4332,13.4332,13.1786,13.2766,680816.7139915412,0
+SWBI.US,D,20220831,000000,13.2961,13.3353,12.9779,13.022,504640.6919950024,0
+SWBI.US,D,20220901,000000,12.9535,13.4723,12.8898,13.4528,924800.2765859652,0
+SWBI.US,D,20220902,000000,13.5703,13.5996,12.9535,13.1003,623775.2418594289,0
+SWBI.US,D,20220906,000000,13.1003,13.257,12.973,13.1786,430017.67137889453,0
+SWBI.US,D,20220907,000000,13.1884,13.3744,13.1395,13.2863,498619.8236138514,0
+SWBI.US,D,20220908,000000,13.2668,13.2668,12.9436,13.1493,1495530.5955881958,0
+SWBI.US,D,20220909,000000,12.7771,13.0904,12.2094,12.317,2800583.1810641866,0
+SWBI.US,D,20220912,000000,12.366,12.645,12.1114,12.131,1589633.8575330907,0
+SWBI.US,D,20220913,000000,12.0135,12.0135,11.3477,11.3771,1960887.0364306448,0
+SWBI.US,D,20220914,000000,11.3477,11.852,11.1813,11.7688,1946966.0125060694,0
+SWBI.US,D,20220915,000000,11.7002,11.9156,11.4848,11.5435,1255669.20853001,0
+SWBI.US,D,20220916,000000,11.4064,11.4358,10.956,11.1029,1667681.4704617448,0
+SWBI.US,D,20220919,000000,10.9365,11.0931,10.8582,10.9365,864366.8953963792,0
+SWBI.US,D,20220920,000000,10.8582,10.8582,10.3931,10.4763,1127684.6460239608,0
+SWBI.US,D,20220921,000000,10.506,10.5356,9.94261,9.97226,1189400.6540229588,0
+SWBI.US,D,20220922,000000,10.0414,10.3281,9.80998,10.2095,1279085.147525664,0
+SWBI.US,D,20220923,000000,10.0612,10.2391,10.0167,10.2292,992089.3045625802,0
+SWBI.US,D,20220926,000000,10.1699,10.3676,9.96238,10.0019,814274.4521497842,0
+SWBI.US,D,20220927,000000,10.0909,10.1897,9.99203,10.1403,683951.7673855134,0
+SWBI.US,D,20220928,000000,10.1798,10.2885,10.1255,10.2391,522918.73551510175,0
+SWBI.US,D,20220929,000000,10.1403,10.3182,10.0266,10.3083,692859.710714535,0
+SWBI.US,D,20220930,000000,10.2391,10.4368,10.1204,10.249,752459.1534510966,0
+SWBI.US,D,20221003,000000,10.3182,10.3281,10.0217,10.0513,813619.8134249004,0
+SWBI.US,D,20221004,000000,10.2095,10.5356,10.1897,10.2292,828144.2939437673,0
+SWBI.US,D,20221005,000000,10.1106,10.2095,9.91791,10.16,819337.5312522858,0
+SWBI.US,D,20221006,000000,10.1304,10.3676,10.0909,10.3281,582696.2561737337,0
+SWBI.US,D,20221007,000000,10.2292,10.2589,10.0365,10.16,675438.4285428978,0
+SWBI.US,D,20221010,000000,10.1996,10.3478,10.0563,10.3083,524944.3718786526,0
+SWBI.US,D,20221011,000000,10.2786,10.3478,10.0464,10.16,675139.9456621548,0
+SWBI.US,D,20221012,000000,10.1205,10.2144,9.98709,10.0909,630244.073172906,0
+SWBI.US,D,20221013,000000,10.0019,10.417,9.88826,10.3775,839465.395478118,0
+SWBI.US,D,20221014,000000,10.4368,10.5257,10.16,10.1996,446603.23965055676,0
+SWBI.US,D,20221017,000000,10.3676,10.5801,10.3379,10.4664,535401.3907684116,0
+SWBI.US,D,20221018,000000,10.6542,10.7728,10.4269,10.4862,528840.8382303179,0
+SWBI.US,D,20221019,000000,10.3775,10.5455,10.0019,10.1403,697529.197137006,0
+SWBI.US,D,20221020,000000,10.1403,10.3231,10.0621,10.1106,446428.1971476126,0
+SWBI.US,D,20221021,000000,10.1304,10.2785,10.0217,10.2193,541098.872468289,0
+SWBI.US,D,20221024,000000,10.2688,10.3577,10.1502,10.3281,609835.938581088,0
+SWBI.US,D,20221025,000000,10.3281,10.7629,10.3182,10.7135,608685.5147322582,0
+SWBI.US,D,20221026,000000,10.7234,11.0491,10.6443,10.7135,570007.1924198424,0
+SWBI.US,D,20221027,000000,10.7728,11.1434,10.7432,10.9309,574745.4816758406,0
+SWBI.US,D,20221028,000000,10.9211,11.2769,10.9013,11.1681,484995.2207587344,0
+SWBI.US,D,20221031,000000,11.0891,11.2522,11.0446,11.1583,449024.492306889,0
+SWBI.US,D,20221101,000000,11.2867,11.3658,11.1731,11.2966,375217.2644469606,0
+SWBI.US,D,20221102,000000,11.2472,11.4053,10.9112,10.9507,616974.232559535,0
+SWBI.US,D,20221103,000000,10.9112,10.9655,10.5257,10.8222,845794.2443562449,0
+SWBI.US,D,20221104,000000,10.9507,11.3016,10.753,11.1088,741473.9716333788,0
+SWBI.US,D,20221107,000000,11.178,11.4943,11.1385,11.4449,704261.7567589176,0
+SWBI.US,D,20221108,000000,11.4152,11.4548,11.1929,11.4152,472842.414383805,0
+SWBI.US,D,20221109,000000,11.3362,11.3362,10.7283,10.7728,654001.286867298,0
+SWBI.US,D,20221110,000000,11.1484,11.8007,11.0693,11.5734,909281.0471870934,0
+SWBI.US,D,20221111,000000,11.6129,11.8946,11.4943,11.8007,645756.0767141634,0
+SWBI.US,D,20221114,000000,11.7018,11.8007,11.4251,11.6425,502806.04838490055,0
+SWBI.US,D,20221115,000000,11.692,12.0972,11.692,12.0379,591057.8240600394,0
+SWBI.US,D,20221116,000000,11.9094,11.9588,11.4449,11.6623,487715.968102185,0
+SWBI.US,D,20221117,000000,11.4943,11.8106,11.4449,11.8007,436698.66704176617,0
+SWBI.US,D,20221118,000000,11.8896,11.9687,11.4844,11.5141,431903.7166287456,0
+SWBI.US,D,20221121,000000,11.5042,11.5042,11.1286,11.2472,419367.4356375396,0
+SWBI.US,D,20221122,000000,11.3263,11.4745,11.2324,11.4548,331646.8583094858,0
+SWBI.US,D,20221123,000000,11.4449,11.7216,11.4053,11.7117,383201.42855524196,0
+SWBI.US,D,20221125,000000,11.7117,11.7859,11.6228,11.692,170827.3175842836,0
+SWBI.US,D,20221128,000000,11.692,11.7414,11.4646,11.5437,374698.2077763804,0
+SWBI.US,D,20221129,000000,11.5239,11.6722,11.4548,11.5437,289067.0106135276,0
+SWBI.US,D,20221130,000000,11.5536,11.692,11.3658,11.6327,543378.4722320652,0
+SWBI.US,D,20221201,000000,11.6821,12.0379,11.6821,12.0082,505057.31757016556,0
+SWBI.US,D,20221202,000000,11.9588,12.2751,11.9588,12.2454,676237.7555794638,0
+SWBI.US,D,20221205,000000,12.2059,12.2059,11.8797,11.9193,449113.5312679242,0
+SWBI.US,D,20221206,000000,11.9292,11.9636,11.5141,11.6623,727239.8795442516,0
+SWBI.US,D,20221207,000000,10.6937,10.6937,9.36938,9.37926,3477231.4626630377,0
+SWBI.US,D,20221208,000000,9.48304,9.84378,9.19148,9.57693,1666550.3281468416,0
+SWBI.US,D,20221209,000000,9.44845,9.61152,9.22113,9.23102,1422281.0448041488,0
+SWBI.US,D,20221212,000000,9.28043,9.32985,9.01358,9.13218,1053752.8323049578,0
+SWBI.US,D,20221213,000000,9.37926,9.62141,8.98393,9.01358,1398953.848819302,0
+SWBI.US,D,20221214,000000,8.98393,9.10253,8.81592,8.95428,1127781.6457610987,0
+SWBI.US,D,20221215,000000,8.79615,8.85545,8.61825,8.66767,959575.9184954766,0
+SWBI.US,D,20221216,000000,8.63802,8.71708,8.43541,8.47,1402663.1309915183,0
+SWBI.US,D,20221219,000000,8.52,8.57,8.32,8.4,1016632,0
+SWBI.US,D,20221220,000000,8.39,8.562,8.29,8.36,749932,0
+SWBI.US,D,20221221,000000,8.45,8.475,8.3115,8.43,611522,0
+SWBI.US,D,20221222,000000,8.35,8.71,8.205,8.69,1043401,0
+SWBI.US,D,20221223,000000,8.755,8.8,8.58,8.72,552683,0
+SWBI.US,D,20221227,000000,8.74,8.8499,8.575,8.64,655664,0
+SWBI.US,D,20221228,000000,8.64,8.705,8.43,8.51,577286,0
+SWBI.US,D,20221229,000000,8.64,8.86,8.62,8.78,732691,0
+SWBI.US,D,20221230,000000,8.73,8.79,8.6,8.68,752595,0
+SWBI.US,D,20230103,000000,8.81,8.935,8.75,8.92,802872,0
+SWBI.US,D,20230104,000000,8.99,9.02,8.815,8.89,619559,0
+SWBI.US,D,20230105,000000,8.88,8.93,8.72,8.89,519185,0
+SWBI.US,D,20230106,000000,8.95,9.17,8.875,9.17,575064,0
+SWBI.US,D,20230109,000000,9.18,9.56,9.155,9.46,968666,0
+SWBI.US,D,20230110,000000,9.5,9.75,9.475,9.73,744127,0
+SWBI.US,D,20230111,000000,9.8,10.05,9.74,10.04,677832,0
+SWBI.US,D,20230112,000000,10.11,10.13,9.945,10.06,782236,0
+SWBI.US,D,20230113,000000,9.98,10.28,9.95,10.25,696852,0
+SWBI.US,D,20230117,000000,10.28,10.52,10.145,10.39,718067,0
+SWBI.US,D,20230118,000000,10.4,10.645,10.371,10.5,656038,0
+SWBI.US,D,20230119,000000,10.41,10.425,9.895,9.96,775286,0
+SWBI.US,D,20230120,000000,10.05,10.3,9.935,10.28,627420,0
+SWBI.US,D,20230123,000000,10.3,10.42,10.25,10.35,590562,0
+SWBI.US,D,20230124,000000,10.3,10.395,10.19,10.25,344047,0
+SWBI.US,D,20230125,000000,10.17,10.6,10.15,10.57,480814,0
+SWBI.US,D,20230126,000000,10.63,10.82,10.565,10.8,579918,0
+SWBI.US,D,20230127,000000,10.81,10.9801,10.76,10.89,562476,0
+SWBI.US,D,20230130,000000,10.81,10.9,10.75,10.81,349980,0
+SWBI.US,D,20230131,000000,10.89,11.09,10.89,11.08,461041,0
+SWBI.US,D,20230201,000000,11.08,11.315,10.89,11.25,518129,0
+SWBI.US,D,20230202,000000,11.35,11.6,11.1869,11.32,708348,0
+SWBI.US,D,20230203,000000,11.19,11.365,11.12,11.17,401675,0
+SWBI.US,D,20230206,000000,11.09,11.1,10.805,10.87,443221,0
+SWBI.US,D,20230207,000000,10.84,10.965,10.695,10.95,388250,0
+SWBI.US,D,20230208,000000,10.87,10.88,10.625,10.75,398322,0
+SWBI.US,D,20230209,000000,10.81,10.88,10.55,10.57,383321,0
+SWBI.US,D,20230210,000000,10.54,10.56,10.375,10.49,439759,0
+SWBI.US,D,20230213,000000,10.51,10.79,10.46,10.74,516227,0
+SWBI.US,D,20230214,000000,10.72,11.02,10.5913,10.99,424316,0
+SWBI.US,D,20230215,000000,10.89,11.15,10.813,11.15,320575,0
+SWBI.US,D,20230216,000000,11.01,11.105,10.9385,11.01,327997,0
+SWBI.US,D,20230217,000000,11.06,11.06,10.775,11.01,324158,0
+SWBI.US,D,20230221,000000,10.86,10.92,10.72,10.75,595254,0
+SWBI.US,D,20230222,000000,10.74,10.9,10.5985,10.86,403109,0
+SWBI.US,D,20230223,000000,10.93,11.155,10.7504,11.15,655763,0
+SWBI.US,D,20230224,000000,10.96,11.015,10.81,10.97,363587,0
+SWBI.US,D,20230227,000000,11.03,11.12,10.815,10.82,345898,0
+SWBI.US,D,20230228,000000,10.82,11.0072,10.73,10.94,521832,0
+SWBI.US,D,20230301,000000,10.94,10.95,10.67,10.7,365881,0
+SWBI.US,D,20230302,000000,10.64,10.765,10.56,10.75,388015,0
+SWBI.US,D,20230303,000000,10.85,11.15,10.695,11.11,365356,0
+SWBI.US,D,20230306,000000,11.15,11.23,10.46,10.51,597885,0
+SWBI.US,D,20230307,000000,10.52,10.66,10.47,10.56,356089,0
+SWBI.US,D,20230308,000000,10.62,10.63,10.41,10.58,366820,0
+SWBI.US,D,20230309,000000,10.58,10.61,10.335,10.39,774551,0
+SWBI.US,D,20230310,000000,10.85,11.47,10.69,11.03,1310123,0
+SWBI.US,D,20230313,000000,10.8,10.935,10.59,10.76,1175482,0
+SWBI.US,D,20230314,000000,11.03,11.245,10.81,10.94,841439,0
+SWBI.US,D,20230315,000000,10.58,11.0692,10.43,11,895210,0
+SWBI.US,D,20230316,000000,10.8,11.17,10.665,11.01,756359,0
+SWBI.US,D,20230317,000000,10.93,11.16,10.77,10.81,2322531,0
+SWBI.US,D,20230320,000000,10.87,11.33,10.87,11.24,807449,0
+SWBI.US,D,20230321,000000,11.32,11.54,11.07,11.19,510885,0
+SWBI.US,D,20230322,000000,11.18,11.3,10.95,10.95,455799,0
+SWBI.US,D,20230323,000000,11.21,11.32,11.01,11.17,492216,0
+SWBI.US,D,20230324,000000,11.12,11.35,11.0553,11.32,514930,0
+SWBI.US,D,20230327,000000,11.35,11.4,11.165,11.31,621916,0
+SWBI.US,D,20230328,000000,11.29,11.4,11.21,11.38,456831,0
+SWBI.US,D,20230329,000000,11.5,11.53,11.4,11.53,448512,0
+SWBI.US,D,20230330,000000,11.57,11.75,11.49,11.75,385525,0
+SWBI.US,D,20230331,000000,11.85,12.35,11.82,12.31,1999639,0
+SWBI.US,D,20230403,000000,12.39,12.41,12.07,12.25,510897,0
+SWBI.US,D,20230404,000000,12.25,12.28,12.02,12.15,460006,0
+SWBI.US,D,20230405,000000,12.05,12.09,11.8138,11.9,363817,0
+SWBI.US,D,20230406,000000,11.82,11.94,11.77,11.85,295992,0
+SWBI.US,D,20230410,000000,11.9,12.3,11.9,12.25,389062,0
+SWBI.US,D,20230411,000000,12.28,12.62,12.28,12.45,507316,0
+SWBI.US,D,20230412,000000,12.52,12.575,12.11,12.15,333068,0
+SWBI.US,D,20230413,000000,12.17,12.3,12.14,12.26,273337,0
+SWBI.US,D,20230414,000000,12.2,12.35,12.11,12.22,283649,0
+SWBI.US,D,20230417,000000,12.24,12.37,12.21,12.29,291537,0
+SWBI.US,D,20230418,000000,12.29,12.35,12.16,12.26,271763,0
+SWBI.US,D,20230419,000000,12.24,12.285,12.16,12.23,257348,0
+SWBI.US,D,20230420,000000,12.16,12.25,12.1,12.21,308289,0
+SWBI.US,D,20230421,000000,12.23,12.32,12.14,12.31,252275,0
+SWBI.US,D,20230424,000000,12.2,12.45,12.15,12.43,368121,0
+SWBI.US,D,20230425,000000,12.29,12.42,12.21,12.36,286334,0
+SWBI.US,D,20230426,000000,12.32,12.45,12.27,12.39,356664,0
+SWBI.US,D,20230427,000000,12.44,12.44,11.91,11.96,408449,0
+SWBI.US,D,20230428,000000,11.94,12.09,11.81,12.02,343919,0
+SWBI.US,D,20230501,000000,11.96,12.1289,11.89,12.08,252883,0
+SWBI.US,D,20230502,000000,12,12.05,11.8128,12.02,345859,0
+SWBI.US,D,20230503,000000,12.02,12.14,11.82,11.82,328043,0
+SWBI.US,D,20230504,000000,11.76,11.88,11.505,11.56,426033,0
+SWBI.US,D,20230505,000000,11.75,12.105,11.74,12.09,342490,0
+SWBI.US,D,20230508,000000,12.11,12.15,11.885,11.91,228694,0
+SWBI.US,D,20230509,000000,11.91,12.07,11.845,11.99,218609,0
+SWBI.US,D,20230510,000000,12.14,12.17,11.6616,11.825,402233,0
+SWBI.US,D,20230511,000000,11.77,12.03,11.75,12.02,319338,0
+SWBI.US,D,20230512,000000,12.02,12.1261,11.95,12.03,168012,0
+SWBI.US,D,20230515,000000,12.06,12.07,11.82,11.86,235760,0
+SWBI.US,D,20230516,000000,11.8,11.85,11.6152,11.8,222093,0
+SWBI.US,D,20230517,000000,11.82,11.91,11.72,11.86,239840,0
+SWBI.US,D,20230518,000000,11.86,12.01,11.76,12.01,278705,0
+SWBI.US,D,20230519,000000,12.03,12.1,11.905,12.05,399347,0
+SWBI.US,D,20230522,000000,12.05,12.18,11.94,12.1,333971,0
+SWBI.US,D,20230523,000000,12.11,12.435,12.055,12.14,392483,0
+SWBI.US,D,20230524,000000,12.13,12.185,11.915,12.07,302221,0
+SWBI.US,D,20230525,000000,12.02,12.1,11.96,12.08,252818,0
+SWBI.US,D,20230526,000000,12.07,12.26,12.03,12.25,222492,0
+SWBI.US,D,20230530,000000,12.32,12.32,12.0001,12.1,248417,0
+SWBI.US,D,20230531,000000,12.02,12.095,11.5394,11.73,429306,0
+SWBI.US,D,20230601,000000,11.73,11.75,11.5299,11.61,266301,0
+SWBI.US,D,20230602,000000,11.72,12.11,11.72,12.11,388340,0
+SWBI.US,D,20230605,000000,12.05,12.13,11.8699,11.98,260067,0
+SWBI.US,D,20230606,000000,11.94,12.54,11.94,12.49,501674,0
+SWBI.US,D,20230607,000000,12.52,12.87,12.5,12.59,660593,0
+SWBI.US,D,20230608,000000,12.6,12.71,12.53,12.66,325292,0
+SWBI.US,D,20230609,000000,12.65,12.695,12.48,12.51,278157,0
+SWBI.US,D,20230612,000000,12.59,12.61,12.47,12.51,302081,0
+SWBI.US,D,20230613,000000,12.55,12.7,12.45,12.49,337852,0
+SWBI.US,D,20230614,000000,12.49,12.59,12.25,12.33,398201,0
+SWBI.US,D,20230615,000000,12.29,12.3,11.86,12.12,589210,0
+SWBI.US,D,20230616,000000,12.23,12.23,11.81,11.93,611650,0
+SWBI.US,D,20230620,000000,11.93,11.98,11.53,11.64,544705,0
+SWBI.US,D,20230621,000000,11.62,11.735,11.42,11.7,536188,0
+SWBI.US,D,20230622,000000,11.65,11.68,11.1797,11.24,1191687,0
+SWBI.US,D,20230623,000000,12,13.63,11.9,13.51,7129501,0
+SWBI.US,D,20230626,000000,13.47,13.69,13.1,13.1,1294504,0
+SWBI.US,D,20230627,000000,13.17,13.33,12.68,12.68,1354050,0
+SWBI.US,D,20230628,000000,12.63,12.9,12.56,12.82,676342,0
+SWBI.US,D,20230629,000000,12.88,13.5799,12.88,13.2,546592,0
+SWBI.US,D,20230630,000000,13.45,13.45,13,13.04,521688,0
+SWBI.US,D,20230703,000000,13.07,13.26,13.05,13.16,212625,0
+SWBI.US,D,20230705,000000,13.04,13.095,12.805,12.94,378031,0
+SWBI.US,D,20230706,000000,12.87,13.18,12.785,13.09,544955,0
+SWBI.US,D,20230707,000000,13.09,13.21,13.02,13.11,504741,0
+SWBI.US,D,20230710,000000,13.13,13.385,13.09,13.22,387401,0
+SWBI.US,D,20230711,000000,13.25,13.31,13.145,13.31,293718,0
+SWBI.US,D,20230712,000000,13.28,13.43,13.19,13.36,376634,0
+SWBI.US,D,20230713,000000,13.38,13.455,13.275,13.33,288457,0
+SWBI.US,D,20230714,000000,13.33,13.33,12.99,13.15,287903,0
+SWBI.US,D,20230717,000000,13.12,13.12,12.73,12.75,371229,0
+SWBI.US,D,20230718,000000,12.74,13.01,12.5701,12.72,380943,0
+SWBI.US,D,20230719,000000,12.77,12.9499,12.76,12.86,465053,0
+SWBI.US,D,20230720,000000,12.87,12.97,12.71,12.9,241065,0
+SWBI.US,D,20230721,000000,12.975,13,12.705,12.79,270313,0
+SWBI.US,D,20230724,000000,12.79,12.97,12.71,12.95,258944,0
+SWBI.US,D,20230725,000000,12.99,13.03,12.8,12.9,264129,0
+SWBI.US,D,20230726,000000,12.9,13.03,12.85,13.03,199450,0
+SWBI.US,D,20230727,000000,13.06,13.1993,12.83,12.91,272915,0
+SWBI.US,D,20230728,000000,12.93,13.13,12.7709,12.81,265984,0
+SWBI.US,D,20230731,000000,12.81,12.895,12.655,12.73,310350,0
+SWBI.US,D,20230801,000000,12.68,12.7201,12.49,12.595,339509,0
+SWBI.US,D,20230802,000000,12.54,12.6,12.42,12.51,286441,0
+SWBI.US,D,20230803,000000,12.5,12.64,12.44,12.56,248824,0
+SWBI.US,D,20230804,000000,12.6,12.8799,12.56,12.69,425487,0
+SWBI.US,D,20230807,000000,12.69,12.82,12.39,12.8,414260,0
+SWBI.US,D,20230808,000000,12.78,12.88,12.62,12.87,254396,0
+SWBI.US,D,20230809,000000,12.9,13.14,12.89,12.96,292612,0
+SWBI.US,D,20230810,000000,13.01,13.22,12.73,12.74,313197,0
+SWBI.US,D,20230811,000000,12.56,12.915,12.53,12.83,281888,0
+SWBI.US,D,20230814,000000,12.83,12.88,12.63,12.66,397331,0
+SWBI.US,D,20230815,000000,12.65,13.025,12.59,12.98,364986,0
+SWBI.US,D,20230816,000000,12.99,13.1899,12.815,12.84,316934,0
+SWBI.US,D,20230817,000000,12.84,12.99,12.77,12.91,306912,0
+SWBI.US,D,20230818,000000,12.82,13.02,12.82,12.9,196773,0
+SWBI.US,D,20230821,000000,12.9,13.01,12.7801,12.83,230903,0
+SWBI.US,D,20230822,000000,12.84,12.8894,12.515,12.62,270244,0
+SWBI.US,D,20230823,000000,12.59,12.74,12.3992,12.71,291081,0
+SWBI.US,D,20230824,000000,12.69,12.74,12.32,12.33,290598,0
+SWBI.US,D,20230825,000000,12.38,12.5,12.1692,12.21,301055,0
+SWBI.US,D,20230828,000000,12.21,12.48,11.94,11.96,426982,0
+SWBI.US,D,20230829,000000,11.95,11.97,11.735,11.83,484436,0
+SWBI.US,D,20230830,000000,11.79,11.85,11.62,11.66,345606,0
+SWBI.US,D,20230831,000000,11.7,11.91,11.68,11.74,321113,0
+SWBI.US,D,20230901,000000,11.74,11.86,11.58,11.71,274129,0
+SWBI.US,D,20230905,000000,11.68,11.68,11.25,11.26,367561,0
+SWBI.US,D,20230906,000000,11.37,11.4,10.81,10.84,545171,0
+SWBI.US,D,20230907,000000,10.83,10.84,10.38,10.51,1058567,0
+SWBI.US,D,20230908,000000,12.18,13.18,11.41,11.65,3420812,0
+SWBI.US,D,20230911,000000,11.64,12.105,11.6,11.63,919209,0
+SWBI.US,D,20230912,000000,11.65,11.84,11.41,11.41,610872,0
+SWBI.US,D,20230913,000000,11.4,11.58,11.33,11.36,563193,0
+SWBI.US,D,20230914,000000,11.44,11.69,11.44,11.54,506744,0
+SWBI.US,D,20230915,000000,11.54,11.58,11.22,11.47,647756,0
+SWBI.US,D,20230918,000000,11.47,11.67,11.32,11.63,429500,0
+SWBI.US,D,20230919,000000,11.65,11.84,11.63,11.77,417197,0
+SWBI.US,D,20230920,000000,11.98,12.39,11.97,11.99,841073,0
+SWBI.US,D,20230921,000000,11.89,12.585,11.84,12.39,764422,0
+SWBI.US,D,20230922,000000,12.44,12.565,12.28,12.53,604561,0
+SWBI.US,D,20230925,000000,12.51,12.88,12.5,12.82,421515,0
+SWBI.US,D,20230926,000000,12.72,12.93,12.67,12.8,524186,0
+SWBI.US,D,20230927,000000,12.81,12.905,12.74,12.86,400658,0
+SWBI.US,D,20230928,000000,12.87,12.965,12.82,12.83,339019,0
+SWBI.US,D,20230929,000000,12.85,12.975,12.82,12.91,351480,0
+SWBI.US,D,20231002,000000,12.89,13.37,12.88,13.14,679278,0
+SWBI.US,D,20231003,000000,13.2,13.2786,12.9901,13.04,483091,0
+SWBI.US,D,20231004,000000,12.99,13.305,12.99,13.21,348861,0
+SWBI.US,D,20231005,000000,13.23,13.3,13.0301,13.105,485112,0
+SWBI.US,D,20231006,000000,13.1,13.16,12.96,12.98,311252,0
+SWBI.US,D,20231009,000000,13.02,13.45,13.01,13.42,576314,0
+SWBI.US,D,20231010,000000,13.49,14.07,13.49,13.55,636961,0
+SWBI.US,D,20231011,000000,13.58,13.93,13.48,13.83,459398,0
+SWBI.US,D,20231012,000000,13.88,14.19,13.56,13.8,440373,0
+SWBI.US,D,20231013,000000,13.8,14.37,13.6,14.16,874305,0
+SWBI.US,D,20231016,000000,14.05,14.35,13.915,14.18,580836,0
+SWBI.US,D,20231017,000000,14.24,14.3,13.9,14.23,524321,0
+SWBI.US,D,20231018,000000,14.17,14.545,14.08,14.16,503870,0
+SWBI.US,D,20231019,000000,14.11,14.24,13.85,14.09,375200,0
+SWBI.US,D,20231020,000000,14.15,14.15,13.9,13.97,281347,0
+SWBI.US,D,20231023,000000,13.9,14,13.69,13.7,318903,0
+SWBI.US,D,20231024,000000,13.77,13.93,13.5,13.7,363948,0
+SWBI.US,D,20231025,000000,13.65,14.185,13.5439,14.13,561947,0
+SWBI.US,D,20231026,000000,14.13,14.82,14.13,14.81,834260,0
+SWBI.US,D,20231027,000000,14.83,14.86,14.15,14.24,600553,0
+SWBI.US,D,20231030,000000,14.25,14.28,14.01,14.205,332086,0
+SWBI.US,D,20231031,000000,14.22,14.83,14.22,14.73,557016,0
+SWBI.US,D,20231101,000000,14.67,14.76,14.37,14.61,349562,0
+SWBI.US,D,20231102,000000,14.54,14.75,14.02,14.38,727243,0
+SWBI.US,D,20231103,000000,14.55,14.74,14.24,14.48,484055,0
+SWBI.US,D,20231106,000000,14.4,14.41,14.21,14.29,395730,0
+SWBI.US,D,20231107,000000,14.22,14.25,13.88,14,500612,0
+SWBI.US,D,20231108,000000,14.05,14.05,13.58,13.74,391942,0
+SWBI.US,D,20231109,000000,13.76,13.87,13.6,13.68,305377,0
+SWBI.US,D,20231110,000000,13.73,13.9,13.6,13.83,256512,0
+SWBI.US,D,20231113,000000,13.8,13.94,13.61,13.71,400189,0
+SWBI.US,D,20231114,000000,13.79,14.385,13.79,14.23,778689,0
+SWBI.US,D,20231115,000000,14.16,14.66,14.16,14.42,383978,0
+SWBI.US,D,20231116,000000,14.43,14.43,13.795,13.94,343346,0
+SWBI.US,D,20231117,000000,14.03,14.14,13.9137,13.99,284856,0
+SWBI.US,D,20231120,000000,13.96,14.08,13.88,14.01,288798,0
+SWBI.US,D,20231121,000000,14,14.05,13.8,13.95,296036,0
+SWBI.US,D,20231122,000000,14.02,14.17,13.97,14.04,285737,0
+SWBI.US,D,20231124,000000,14.14,14.25,14.0005,14.14,196771,0
+SWBI.US,D,20231127,000000,14.09,14.15,14.01,14.11,329430,0
+SWBI.US,D,20231128,000000,14.09,14.09,13.82,13.83,274694,0
+SWBI.US,D,20231129,000000,13.86,13.98,13.66,13.77,323159,0
+SWBI.US,D,20231130,000000,13.8,13.8,13.62,13.75,362162,0
+SWBI.US,D,20231201,000000,13.7,13.945,13.565,13.91,398861,0
+SWBI.US,D,20231204,000000,13.93,14.1199,13.86,14.08,335645,0
+SWBI.US,D,20231205,000000,14.1,14.595,14.075,14.11,857287,0
+SWBI.US,D,20231206,000000,14.15,14.2825,14.04,14.22,523329,0
+SWBI.US,D,20231207,000000,14.2,14.29,13.78,13.87,1194447,0
+SWBI.US,D,20231208,000000,12.89,13.89,12.48,12.61,2883148,0
+SWBI.US,D,20231211,000000,12.58,13.025,12.1,12.28,1152829,0
+SWBI.US,D,20231212,000000,12.31,12.31,11.96,12.14,712264,0
+SWBI.US,D,20231213,000000,12.12,12.77,12.1,12.76,763774,0
+SWBI.US,D,20231214,000000,12.85,13.2457,12.85,13.05,728853,0
+SWBI.US,D,20231215,000000,13.13,13.27,12.98,13.04,732288,0
+SWBI.US,D,20231218,000000,13.06,13.18,12.955,13.07,430001,0
+SWBI.US,D,20231219,000000,13.11,13.52,13.1,13.52,506763,0
+SWBI.US,D,20231220,000000,13.4,13.955,13.34,13.43,605036,0
+SWBI.US,D,20231221,000000,13.44,13.58,13.32,13.39,320374,0
+SWBI.US,D,20231222,000000,13.45,13.6715,13.42,13.61,459722,0
+SWBI.US,D,20231226,000000,13.5,13.71,13.48,13.7,393717,0
+SWBI.US,D,20231227,000000,13.7,13.92,13.7,13.82,293790,0
+SWBI.US,D,20231228,000000,13.82,13.86,13.735,13.75,235589,0
+SWBI.US,D,20231229,000000,13.72,13.76,13.505,13.56,358353,0
+SWBI.US,D,20240102,000000,13.52,13.63,13.265,13.45,393256,0
+SWBI.US,D,20240103,000000,13.48,13.48,13.2,13.22,328892,0
+SWBI.US,D,20240104,000000,13.3,13.38,13.055,13.17,346953,0
+SWBI.US,D,20240105,000000,13.19,13.47,13.19,13.4,418883,0
+SWBI.US,D,20240108,000000,13.38,13.41,13.24,13.32,249605,0
+SWBI.US,D,20240109,000000,13.35,13.37,13.16,13.36,264737,0
+SWBI.US,D,20240110,000000,13.33,13.43,13.26,13.35,236416,0
+SWBI.US,D,20240111,000000,13.35,13.65,13.2902,13.64,489699,0
+SWBI.US,D,20240112,000000,13.75,13.845,13.435,13.5,238662,0
+SWBI.US,D,20240116,000000,13.47,13.47,13.255,13.31,256667,0
+SWBI.US,D,20240117,000000,13.18,13.25,13.04,13.09,276295,0
+SWBI.US,D,20240118,000000,13.17,13.2003,13,13.05,271308,0
+SWBI.US,D,20240119,000000,13.06,13.15,13,13.13,283838,0
+SWBI.US,D,20240122,000000,13.17,13.31,13.11,13.3,321711,0
+SWBI.US,D,20240123,000000,13.39,13.63,13.343,13.46,348203,0
+SWBI.US,D,20240124,000000,13.52,13.52,13.05,13.06,354754,0
+SWBI.US,D,20240125,000000,13.11,13.21,13.01,13.2,328311,0
+SWBI.US,D,20240126,000000,13.3,13.37,13.1515,13.3,238082,0
+SWBI.US,D,20240129,000000,13.4,13.47,13.285,13.43,244020,0
+SWBI.US,D,20240130,000000,13.39,13.405,13.125,13.38,243695,0
+SWBI.US,D,20240131,000000,13.37,13.51,13.06,13.06,302858,0
+SWBI.US,D,20240201,000000,13.11,13.38,13.11,13.38,241966,0
+SWBI.US,D,20240202,000000,13.3,13.31,13.14,13.14,245661,0
+SWBI.US,D,20240205,000000,13.11,13.12,12.9,12.98,285587,0
+SWBI.US,D,20240206,000000,12.99,13.17,12.98,13.11,187616,0
+SWBI.US,D,20240207,000000,13.08,13.14,12.99,13.11,238780,0
+SWBI.US,D,20240208,000000,13.14,13.67,13.14,13.67,336010,0
+SWBI.US,D,20240209,000000,13.73,13.9197,13.69,13.76,284224,0
+SWBI.US,D,20240212,000000,13.8,14.07,13.8,13.85,325262,0
+SWBI.US,D,20240213,000000,13.7,13.7,13.28,13.32,356846,0
+SWBI.US,D,20240214,000000,13.44,13.52,13.315,13.5,216909,0
+SWBI.US,D,20240215,000000,13.6,13.72,13.48,13.67,391443,0
+SWBI.US,D,20240216,000000,13.64,13.69,13.49,13.52,215293,0
+SWBI.US,D,20240220,000000,13.46,13.635,13.32,13.56,272602,0
+SWBI.US,D,20240221,000000,13.55,13.78,13.545,13.78,243774,0
+SWBI.US,D,20240222,000000,13.74,13.785,13.52,13.66,329295,0
+SWBI.US,D,20240223,000000,13.68,13.7,13.515,13.62,178297,0
+SWBI.US,D,20240226,000000,13.56,13.64,13.39,13.39,224812,0
+SWBI.US,D,20240227,000000,13.46,13.59,13.35,13.52,244949,0
+SWBI.US,D,20240228,000000,13.44,13.6595,13.37,13.48,200912,0
+SWBI.US,D,20240229,000000,13.58,13.745,13.56,13.73,305930,0
+SWBI.US,D,20240301,000000,13.75,13.86,13.52,13.56,297893,0
+SWBI.US,D,20240304,000000,13.55,13.63,13.155,13.23,366076,0
+SWBI.US,D,20240305,000000,13.28,13.55,13.24,13.255,303168,0
+SWBI.US,D,20240306,000000,13.24,13.325,13.13,13.17,454130,0
+SWBI.US,D,20240307,000000,13.23,13.49,13.1601,13.44,500108,0
+SWBI.US,D,20240308,000000,15.06,17.46,14.94,17.39,4411561,0
+SWBI.US,D,20240311,000000,17.3,17.77,17.1,17.515,1252579,0
+SWBI.US,D,20240312,000000,17.52,17.76,17.17,17.58,936243,0
+SWBI.US,D,20240313,000000,17.6,17.66,17.251,17.57,631039,0
+SWBI.US,D,20240314,000000,17.36,17.4253,16.79,17.36,702962,0
+SWBI.US,D,20240315,000000,17.27,17.72,17.21,17.54,785683,0
+SWBI.US,D,20240318,000000,17.42,17.87,17.4,17.78,453127,0
+SWBI.US,D,20240319,000000,17.68,18.04,17.68,18.04,577708,0
+SWBI.US,D,20240320,000000,17.9,17.9572,17.48,17.85,383463,0
+SWBI.US,D,20240321,000000,17.85,18.05,17.7,17.95,350224,0
+SWBI.US,D,20240322,000000,17.97,17.97,17.615,17.68,266815,0
+SWBI.US,D,20240325,000000,17.68,17.77,17.53,17.54,248385,0
+SWBI.US,D,20240326,000000,17.58,17.79,17.56,17.58,297985,0
+SWBI.US,D,20240327,000000,17.6,17.63,17.31,17.63,358948,0
+SWBI.US,D,20240328,000000,17.65,17.65,17.26,17.36,386414,0
+SWBI.US,D,20240401,000000,17.3,17.38,17.02,17.28,408395,0
+SWBI.US,D,20240402,000000,17.1,17.22,17.02,17.12,250939,0
+SWBI.US,D,20240403,000000,17.05,17.205,16.95,17.16,201382,0
+SWBI.US,D,20240404,000000,17.24,17.725,17.21,17.58,332487,0
+SWBI.US,D,20240405,000000,17.55,17.99,17.54,17.73,299406,0
+SWBI.US,D,20240408,000000,17.75,17.85,17.559,17.75,231284,0
+SWBI.US,D,20240409,000000,17.72,17.755,17.34,17.54,274701,0
+SWBI.US,D,20240410,000000,17.24,17.32,16.85,16.95,378058,0
+SWBI.US,D,20240411,000000,16.99,17.18,16.87,17.09,220463,0
+SWBI.US,D,20240412,000000,17.05,17.05,16.68,16.75,229138,0
+SWBI.US,D,20240415,000000,16.85,16.9599,16.46,16.5,331949,0
+SWBI.US,D,20240416,000000,16.4,16.74,16.37,16.59,280393,0
+SWBI.US,D,20240417,000000,16.71,16.72,16.47,16.49,220924,0
+SWBI.US,D,20240418,000000,16.52,16.82,16.4203,16.79,266155,0
+SWBI.US,D,20240419,000000,16.69,16.98,16.69,16.895,232427,0
+SWBI.US,D,20240422,000000,16.89,17.16,16.84,16.99,205109,0
+SWBI.US,D,20240423,000000,17,17.3,16.97,17.12,206794,0
+SWBI.US,D,20240424,000000,17.15,17.22,17.04,17.065,175387,0
+SWBI.US,D,20240425,000000,16.96,17.07,16.685,16.89,255537,0
+SWBI.US,D,20240426,000000,16.95,17.21,16.88,17.17,172023,0
+SWBI.US,D,20240429,000000,17.32,17.33,17.01,17.03,175396,0
+SWBI.US,D,20240430,000000,17,17.28,16.885,16.97,253662,0
+SWBI.US,D,20240501,000000,16.91,17.07,16.79,16.8,176382,0
+SWBI.US,D,20240502,000000,16.9,17.09,16.83,17.08,200914,0
+SWBI.US,D,20240503,000000,17.2,17.249,17,17.19,144423,0
+SWBI.US,D,20240506,000000,17.19,17.25,16.86,16.88,147950,0
+SWBI.US,D,20240507,000000,16.86,16.95,16.74,16.77,221287,0
+SWBI.US,D,20240508,000000,16.59,16.615,15.8601,16.29,401281,0
+SWBI.US,D,20240509,000000,16.29,16.5099,16.28,16.44,254805,0
+SWBI.US,D,20240510,000000,16.4,16.41,16.205,16.35,300178,0
+SWBI.US,D,20240513,000000,16.46,16.55,16.24,16.24,256835,0
+SWBI.US,D,20240514,000000,16.28,16.33,16.04,16.185,240815,0
+SWBI.US,D,20240515,000000,16.28,16.35,16.18,16.21,170482,0
+SWBI.US,D,20240516,000000,16.17,16.23,16.04,16.19,294477,0
+SWBI.US,D,20240517,000000,16.25,16.3,16.07,16.12,169221,0
+SWBI.US,D,20240520,000000,16.15,16.22,16,16.01,293275,0
+SWBI.US,D,20240521,000000,16.05,16.09,15.91,16.04,217582,0
+SWBI.US,D,20240522,000000,16.03,16.16,15.98,16.02,137818,0
+SWBI.US,D,20240523,000000,16.07,16.17,15.99,16.14,231841,0
+SWBI.US,D,20240524,000000,16.22,16.24,16.08,16.11,165199,0
+SWBI.US,D,20240528,000000,16.25,16.25,15.965,16.06,434026,0
+SWBI.US,D,20240529,000000,15.94,16.17,15.94,16.04,182294,0
+SWBI.US,D,20240530,000000,16.14,16.39,16.13,16.22,235374,0
+SWBI.US,D,20240531,000000,16.59,16.77,16.5693,16.77,345942,0
+SWBI.US,D,20240603,000000,16.83,16.89,16.66,16.705,257756,0
+SWBI.US,D,20240604,000000,16.61,16.64,16.24,16.265,289314,0
+SWBI.US,D,20240605,000000,16.25,16.29,16,16.22,291045,0
+SWBI.US,D,20240606,000000,16.15,16.245,15.98,16.08,241180,0
+SWBI.US,D,20240607,000000,16,16.39,15.95,16.26,225320,0
+SWBI.US,D,20240610,000000,16.12,16.26,16.04,16.21,250516,0
+SWBI.US,D,20240611,000000,16.15,16.35,16.05,16.28,205304,0
+SWBI.US,D,20240612,000000,16.44,16.45,16.23,16.23,209252,0
+SWBI.US,D,20240613,000000,16.29,16.29,16.08,16.14,263270,0
+SWBI.US,D,20240614,000000,16.03,16.0995,15.99,16,276316,0
+SWBI.US,D,20240617,000000,16,16.19,15.93,16.165,311870,0
+SWBI.US,D,20240618,000000,16.16,16.36,16.08,16.34,352554,0
+SWBI.US,D,20240620,000000,16.61,16.61,16.2118,16.4,1763091,0
+SWBI.US,D,20240621,000000,15.71,15.765,14.05,14.29,3547304,0
+SWBI.US,D,20240624,000000,14.29,14.85,14.29,14.65,1336253,0
+SWBI.US,D,20240625,000000,14.65,14.91,14.64,14.76,947770,0
+SWBI.US,D,20240626,000000,14.7,14.9,14.64,14.74,778085,0
+SWBI.US,D,20240627,000000,14.75,14.835,14.415,14.78,605385,0
+SWBI.US,D,20240628,000000,14.8,14.95,14.32,14.34,1105366,0
+SWBI.US,D,20240701,000000,14.34,14.45,14.12,14.16,668561,0
+SWBI.US,D,20240702,000000,14.16,14.195,13.85,14.06,568214,0
+SWBI.US,D,20240703,000000,14.1,14.29,14,14.22,233330,0
+SWBI.US,D,20240705,000000,14.17,14.19,13.89,14,452975,0
+SWBI.US,D,20240708,000000,14.03,14.2,13.99,14.01,279856,0
+SWBI.US,D,20240709,000000,14,14.0647,13.94,14.01,282474,0
+SWBI.US,D,20240710,000000,14,14.11,13.98,14.08,283600,0
+SWBI.US,D,20240711,000000,14.07,14.2601,14.0002,14.23,442300,0
+SWBI.US,D,20240712,000000,14.3,14.36,14.01,14.02,392430,0
+SWBI.US,D,20240715,000000,15.17,16.02,15.13,15.615,1671774,0
+SWBI.US,D,20240716,000000,15.82,15.98,15.46,15.62,750528,0
+SWBI.US,D,20240717,000000,15.62,15.73,15.391,15.56,480681,0
+SWBI.US,D,20240718,000000,15.56,15.64,15.2285,15.49,361496,0
+SWBI.US,D,20240719,000000,15.48,15.53,15.24,15.31,253069,0
+SWBI.US,D,20240722,000000,15.3,15.38,14.93,15.26,375145,0
+SWBI.US,D,20240723,000000,15.3,15.51,15.2,15.33,266952,0
+SWBI.US,D,20240724,000000,15.3,15.64,15.26,15.43,261425,0
+SWBI.US,D,20240725,000000,15.5,15.855,15.35,15.74,330634,0
+SWBI.US,D,20240726,000000,15.75,16.13,15.75,16.11,316576,0
+SWBI.US,D,20240729,000000,16.07,16.23,16.025,16.2,311644,0
+SWBI.US,D,20240730,000000,16.1,16.745,16.09,16.69,418652,0
+SWBI.US,D,20240731,000000,16.69,16.85,16.39,16.55,332195,0
+SWBI.US,D,20240801,000000,16.43,16.53,15.94,16.23,367030,0
+SWBI.US,D,20240802,000000,15.86,16.06,15.72,15.79,382375,0
+SWBI.US,D,20240805,000000,15.18,15.215,14.8,14.92,410941,0
+SWBI.US,D,20240806,000000,14.82,14.96,14.66,14.68,324771,0
+SWBI.US,D,20240807,000000,14.88,14.95,14.51,14.53,248595,0
+SWBI.US,D,20240808,000000,14.57,15.14,14.57,14.89,259077,0
+SWBI.US,D,20240809,000000,14.96,14.985,14.78,14.9,175702,0
+SWBI.US,D,20240812,000000,15.02,15.055,14.77,14.78,153933,0
+SWBI.US,D,20240813,000000,14.78,14.86,14.66,14.72,211416,0
+SWBI.US,D,20240814,000000,14.81,14.85,14.6,14.61,167828,0
+SWBI.US,D,20240815,000000,14.89,14.965,14.742,14.88,242278,0
+SWBI.US,D,20240816,000000,14.87,15.07,14.82,14.93,408125,0
+SWBI.US,D,20240819,000000,14.94,14.94,14.69,14.77,226490,0
+SWBI.US,D,20240820,000000,14.76,14.81,14.6,14.76,296264,0
+SWBI.US,D,20240821,000000,14.83,14.96,14.72,14.89,186691,0
+SWBI.US,D,20240822,000000,14.96,14.96,14.725,14.76,166249,0
+SWBI.US,D,20240823,000000,14.85,15.1771,14.8138,15.05,222267,0
+SWBI.US,D,20240826,000000,15.14,15.35,15.04,15.21,331114,0
+SWBI.US,D,20240827,000000,15.22,15.24,14.965,15.1,135804,0
+SWBI.US,D,20240828,000000,15.01,15.13,14.865,14.96,184067,0
+SWBI.US,D,20240829,000000,15.04,15.09,14.865,14.98,239081,0
+SWBI.US,D,20240830,000000,15.01,15.01,14.58,14.74,291095,0
+SWBI.US,D,20240903,000000,14.7,14.76,14.46,14.48,321491,0
+SWBI.US,D,20240904,000000,14.4,14.45,14.1,14.25,372670,0
+SWBI.US,D,20240905,000000,14.29,14.4,14.12,14.19,547537,0
+SWBI.US,D,20240906,000000,13.4,13.41,12.28,12.85,1362037,0
+SWBI.US,D,20240909,000000,12.78,12.8,12.225,12.24,819515,0
+SWBI.US,D,20240910,000000,12.3,12.36,12.16,12.28,732703,0
+SWBI.US,D,20240911,000000,12.17,12.58,12.17,12.42,700570,0
+SWBI.US,D,20240912,000000,12.52,12.95,12.48,12.87,518512,0
+SWBI.US,D,20240913,000000,12.94,13.295,12.9,13.1,470894,0
+SWBI.US,D,20240916,000000,13.27,13.27,13.05,13.24,428136,0
+SWBI.US,D,20240917,000000,13.34,13.53,13.16,13.17,367903,0
+SWBI.US,D,20240918,000000,13.16,13.58,13.11,13.27,351669,0
+SWBI.US,D,20240919,000000,13.28,13.54,13.2452,13.52,456507,0
+SWBI.US,D,20240920,000000,13.41,13.56,13.25,13.38,1105999,0
+SWBI.US,D,20240923,000000,13.41,13.42,13.095,13.23,312931,0
+SWBI.US,D,20240924,000000,13.25,13.3159,13.05,13.06,293946,0
+SWBI.US,D,20240925,000000,13.04,13.12,12.92,12.94,349809,0
+SWBI.US,D,20240926,000000,13.09,13.235,12.96,12.97,297348,0
+SWBI.US,D,20240927,000000,13.09,13.22,12.94,13.03,356529,0
+SWBI.US,D,20240930,000000,13,13.13,12.92,12.98,247514,0
+SWBI.US,D,20241001,000000,12.96,12.96,12.84,12.88,294657,0
+SWBI.US,D,20241002,000000,12.82,12.96,12.81,12.83,249358,0
+SWBI.US,D,20241003,000000,12.81,12.8555,12.675,12.74,277935,0
+SWBI.US,D,20241004,000000,12.93,12.93,12.79,12.85,297292,0
+SWBI.US,D,20241007,000000,12.85,13,12.79,12.99,297461,0
+SWBI.US,D,20241008,000000,12.99,12.99,12.87,12.91,256062,0
+SWBI.US,D,20241009,000000,12.87,13.04,12.86,12.86,283596,0
+SWBI.US,D,20241010,000000,12.76,12.88,12.715,12.83,185157,0
+SWBI.US,D,20241011,000000,12.78,12.8695,12.76,12.81,188020,0
+SWBI.US,D,20241014,000000,12.77,12.95,12.74,12.92,246912,0
+SWBI.US,D,20241015,000000,12.95,13.358,12.88,13.04,537476,0
+SWBI.US,D,20241016,000000,13.12,13.54,13.1166,13.53,454921,0
+SWBI.US,D,20241017,000000,13.53,13.54,13.29,13.4,334790,0
+SWBI.US,D,20241018,000000,13.43,13.73,13.39,13.67,382656,0
+SWBI.US,D,20241021,000000,13.66,13.71,13.2317,13.31,337002,0
+SWBI.US,D,20241022,000000,13.32,13.36,13,13,307711,0
+SWBI.US,D,20241023,000000,12.97,13.1502,12.88,13.09,512669,0
+SWBI.US,D,20241024,000000,13.09,13.19,12.905,12.95,316006,0
+SWBI.US,D,20241025,000000,13.18,13.19,12.91,13.06,401916,0
+SWBI.US,D,20241028,000000,13.16,13.452,13.16,13.3,486016,0
+SWBI.US,D,20241029,000000,13.16,13.42,13.15,13.41,288795,0
+SWBI.US,D,20241030,000000,13.36,13.49,12.93,13.09,388603,0
+SWBI.US,D,20241031,000000,13.13,13.13,12.91,12.955,353080,0
+SWBI.US,D,20241101,000000,13,13.285,12.99,13.16,367979,0
+SWBI.US,D,20241104,000000,13.26,13.93,13.18,13.56,875272,0
+SWBI.US,D,20241105,000000,13.53,14.0999,13.46,14.015,671281,0
+SWBI.US,D,20241106,000000,13.29,13.6735,12.25,13.27,1757342,0
+SWBI.US,D,20241107,000000,13.38,13.43,13.005,13.15,582574,0
+SWBI.US,D,20241108,000000,13.08,13.44,12.98,13.36,582690,0
+SWBI.US,D,20241111,000000,13.4,13.7,13.36,13.63,344096,0
+SWBI.US,D,20241112,000000,13.59,13.59,13.1205,13.21,428366,0
+SWBI.US,D,20241113,000000,13.3,13.39,12.98,13.01,387646,0
+SWBI.US,D,20241114,000000,13.1,13.16,12.95,12.98,495829,0
+SWBI.US,D,20241115,000000,13.08,13.14,12.9,13.07,410298,0
+SWBI.US,D,20241118,000000,13.05,13.19,12.975,13.03,352349,0
+SWBI.US,D,20241119,000000,13.01,13.218417,12.9503,13.2,244689,0
+SWBI.US,D,20241120,000000,13.17,13.21,12.9046,12.99,311582,0
+SWBI.US,D,20241121,000000,12.97,13.27,12.87,13.25,437741,0
+SWBI.US,D,20241122,000000,13.31,13.42,13.265,13.37,293606,0
+SWBI.US,D,20241125,000000,13.43,13.85,13.3715,13.77,506590,0
+SWBI.US,D,20241126,000000,13.67,13.695,13.46,13.52,487737,0
+SWBI.US,D,20241127,000000,13.63,13.9998,13.621,13.7,333987,0
+SWBI.US,D,20241129,000000,13.8,13.87,13.56,13.58,228948,0
+SWBI.US,D,20241202,000000,13.64,13.75,13.5,13.72,329849,0
+SWBI.US,D,20241203,000000,13.74,13.75,13.47,13.53,236502,0
+SWBI.US,D,20241204,000000,13.53,14.13,13.38,14.1,734249,0
+SWBI.US,D,20241205,000000,14.13,14.2,13.61,13.63,847766,0
+SWBI.US,D,20241206,000000,11.39,11.4152,10.43,10.86,5076905,0
+SWBI.US,D,20241209,000000,11.07,11.41,10.88,11.32,1975367,0
+SWBI.US,D,20241210,000000,11.31,11.35,11.04,11.125,1302788,0
+SWBI.US,D,20241211,000000,11.15,11.225,10.8003,11.095,1302095,0
+SWBI.US,D,20241212,000000,11.02,11.15,10.8652,11.095,646339,0
+SWBI.US,D,20241213,000000,11.06,11.11,10.93,11.02,572616,0
+SWBI.US,D,20241216,000000,10.82,11.049,10.6573,11.005,960236,0
+SWBI.US,D,20241217,000000,11.01,11.13,10.91,10.99,736729,0
+SWBI.US,D,20241218,000000,11,11.06,10.6,10.63,851259,0
+SWBI.US,D,20241219,000000,10.58,10.6,10.18,10.19,894980,0
+SWBI.US,D,20241220,000000,10.1,10.26,10.01,10.04,1459659,0
+SWBI.US,D,20241223,000000,10.07,10.09,9.83,9.85,731240,0
+SWBI.US,D,20241224,000000,9.86,9.98,9.78,9.97,316584,0
+SWBI.US,D,20241226,000000,9.9,10.05,9.84,10.03,495910,0
+SWBI.US,D,20241227,000000,9.94,10.11,9.9009,9.94,429557,0
+SWBI.US,D,20241230,000000,9.88,9.88,9.68,9.79,607555,0
+SWBI.US,D,20241231,000000,9.8,10.14,9.795,10.105,627251,0
+SWBI.US,D,20250102,000000,10.17,10.33,9.96,9.98,482221,0
+SWBI.US,D,20250103,000000,10.04,10.085,9.94,10.05,309311,0
+SWBI.US,D,20250106,000000,10.08,10.33,10.075,10.25,504958,0
+SWBI.US,D,20250107,000000,10.25,10.3,9.93,9.95,563602,0
+SWBI.US,D,20250108,000000,9.91,9.95,9.7,9.92,396236,0
+SWBI.US,D,20250110,000000,9.82,9.95,9.77,9.94,490515,0
+SWBI.US,D,20250113,000000,9.92,10.13,9.89,10.12,353785,0
+SWBI.US,D,20250114,000000,10.21,10.26,9.93,10.1,346840,0
+SWBI.US,D,20250115,000000,10.33,10.33,10.12,10.16,357687,0
+SWBI.US,D,20250116,000000,10.15,10.36,10.07,10.315,336184,0
+SWBI.US,D,20250117,000000,10.42,10.4442,10.21,10.33,317862,0
+SWBI.US,D,20250121,000000,10.42,10.48,10.34,10.46,411138,0
+SWBI.US,D,20250122,000000,10.41,10.46,10.24,10.45,441835,0
+SWBI.US,D,20250123,000000,10.4,10.6598,10.32,10.63,432762,0
+SWBI.US,D,20250124,000000,10.6,10.665,10.525,10.59,320307,0
+SWBI.US,D,20250127,000000,10.705,11,10.6091,10.72,622061,0
+SWBI.US,D,20250128,000000,10.74,10.8273,10.6,10.64,365434,0
+SWBI.US,D,20250129,000000,10.61,10.655,10.51,10.62,283472,0
+SWBI.US,D,20250130,000000,10.7,10.7056,10.505,10.54,327510,0
+SWBI.US,D,20250131,000000,10.51,10.61,10.4,10.49,398200,0
+SWBI.US,D,20250203,000000,10.28,10.555,10.25,10.4,371102,0
+SWBI.US,D,20250204,000000,10.44,10.675,10.4008,10.63,348219,0
+SWBI.US,D,20250205,000000,10.69,10.7,10.505,10.54,288822,0
+SWBI.US,D,20250206,000000,10.56,10.68,10.55,10.61,308971,0
+SWBI.US,D,20250207,000000,10.69,10.69,10.495,10.6,601584,0
+SWBI.US,D,20250210,000000,10.7,10.85,10.595,10.75,480895,0
+SWBI.US,D,20250211,000000,10.7,10.9,10.7,10.89,336496,0
+SWBI.US,D,20250212,000000,10.75,10.87,10.74,10.78,337059,0
+SWBI.US,D,20250213,000000,10.82,10.85,10.7,10.81,276938,0
+SWBI.US,D,20250214,000000,10.85,10.91,10.665,10.76,514722,0
+SWBI.US,D,20250218,000000,10.8,10.94,10.65,10.8,418041,0
+SWBI.US,D,20250219,000000,10.77,10.78,10.7049,10.76,263664,0
+SWBI.US,D,20250220,000000,10.76,11.2,10.7252,11.16,664382,0
+SWBI.US,D,20250221,000000,11.185,11.25,10.87,10.96,399342,0
+SWBI.US,D,20250224,000000,10.99,10.99,10.745,10.76,410635,0
+SWBI.US,D,20250225,000000,10.8,11.08,10.8,11.08,377934,0
+SWBI.US,D,20250226,000000,11.15,11.15,10.82,10.86,291774,0
+SWBI.US,D,20250227,000000,10.83,10.83,10.725,10.77,433403,0
+SWBI.US,D,20250228,000000,10.75,10.87,10.73,10.86,343182,0
+SWBI.US,D,20250303,000000,10.87,10.9643,10.73,10.75,371115,0
+SWBI.US,D,20250304,000000,10.6,10.84,10.47,10.75,524341,0
+SWBI.US,D,20250305,000000,10.78,10.94,10.71,10.8,417488,0
+SWBI.US,D,20250306,000000,10.82,11.06,10.75,11.02,626812,0
+SWBI.US,D,20250307,000000,9.94,10.13,9.17,9.815,2474084,0
+SWBI.US,D,20250310,000000,9.84,10.04,9.37,9.405,913968,0
+SWBI.US,D,20250311,000000,9.4,9.63,9.305,9.61,687470,0
+SWBI.US,D,20250312,000000,9.7,9.795,9.46,9.77,603838,0
+SWBI.US,D,20250313,000000,9.78,9.859,9.6813,9.82,431563,0
+SWBI.US,D,20250314,000000,9.87,10.08,9.69,10.04,538583,0
+SWBI.US,D,20250317,000000,10.02,10.17,9.78,9.85,592417,0
+SWBI.US,D,20250318,000000,9.85,9.94,9.76,9.8,389049,0
+SWBI.US,D,20250319,000000,9.83,9.89,9.64,9.86,411248,0
+SWBI.US,D,20250320,000000,9.74,9.765,9.51,9.52,458078,0
+SWBI.US,D,20250321,000000,9.42,9.64,9.41,9.51,726578,0
+SWBI.US,D,20250324,000000,9.61,9.64,9.51,9.53,431178,0
+SWBI.US,D,20250325,000000,9.5,9.63,9.46,9.53,364492,0
+SWBI.US,D,20250326,000000,9.52,9.605,9.415,9.48,411896,0
+SWBI.US,D,20250327,000000,9.51,9.6,9.425,9.5,367511,0
+SWBI.US,D,20250328,000000,9.55,9.6,9.33,9.35,445516,0
+SWBI.US,D,20250331,000000,9.29,9.39,9.25,9.32,394297,0
+SWBI.US,D,20250401,000000,9.29,9.4,9.19,9.33,315561,0
+SWBI.US,D,20250402,000000,9.22,9.51,9.22,9.5,386118,0
+SWBI.US,D,20250403,000000,9.2,9.34,9.02,9.03,824465,0
+SWBI.US,D,20250404,000000,9,9.18,8.64,9.14,772094,0
+SWBI.US,D,20250407,000000,8.89,9.21,8.72,8.81,678460,0
+SWBI.US,D,20250408,000000,9.04,9.04,8.375,8.48,623505,0
+SWBI.US,D,20250409,000000,8.42,9.22,8.4,8.92,778836,0
+SWBI.US,D,20250410,000000,8.79,8.912,8.48,8.73,435327,0
+SWBI.US,D,20250411,000000,8.73,9.145,8.6943,9.14,479745,0
+SWBI.US,D,20250414,000000,9.2,9.46,8.87,9.11,410252,0
+SWBI.US,D,20250415,000000,9.11,9.18,9.04,9.16,540466,0
+SWBI.US,D,20250416,000000,9.15,9.3199,9.1357,9.17,306785,0
+SWBI.US,D,20250417,000000,9.17,9.395,9.17,9.37,346453,0
+SWBI.US,D,20250421,000000,9.37,9.49,9.3,9.46,391118,0
+SWBI.US,D,20250422,000000,9.5,9.71,9.35,9.645,452868,0
+SWBI.US,D,20250423,000000,9.75,9.78,9.475,9.57,378196,0
+SWBI.US,D,20250424,000000,9.58,9.6881,9.53,9.6,308298,0
+SWBI.US,D,20250425,000000,9.6,9.61,9.405,9.5,228674,0
+SWBI.US,D,20250428,000000,9.52,9.61,9.31,9.48,308995,0
+SWBI.US,D,20250429,000000,9.48,9.62,9.445,9.6,367937,0
+SWBI.US,D,20250430,000000,9.53,9.61,9.454,9.53,325129,0
+SWBI.US,D,20250501,000000,9.51,9.56,9.2,9.22,738865,0
+SWBI.US,D,20250502,000000,9.3,9.42,9.13,9.41,756147,0
+SWBI.US,D,20250505,000000,9.39,9.44,9.165,9.18,408755,0
+SWBI.US,D,20250506,000000,9.16,9.215,9.11,9.15,396827,0
+SWBI.US,D,20250507,000000,9.21,9.2727,9.14,9.2,316841,0
+SWBI.US,D,20250508,000000,9.2,9.465,9.2,9.42,361551,0
+SWBI.US,D,20250509,000000,9.43,9.48,9.335,9.43,259186,0
+SWBI.US,D,20250512,000000,9.54,9.715,9.54,9.67,387110,0
+SWBI.US,D,20250513,000000,9.75,9.785,9.6049,9.7,304761,0
+SWBI.US,D,20250514,000000,9.66,9.85,9.6203,9.67,420657,0
+SWBI.US,D,20250515,000000,9.63,9.76,9.56,9.74,260481,0
+SWBI.US,D,20250516,000000,9.73,9.87,9.7,9.79,272528,0
+SWBI.US,D,20250519,000000,9.69,9.83,9.6,9.75,279202,0
+SWBI.US,D,20250520,000000,9.75,9.8,9.69,9.76,253608,0
+SWBI.US,D,20250521,000000,9.7,9.71,9.48,9.51,199349,0
+SWBI.US,D,20250522,000000,9.47,9.5654,9.42,9.46,222803,0
+SWBI.US,D,20250523,000000,9.3,9.41,9.22,9.4,289727,0
+SWBI.US,D,20250527,000000,9.52,9.59,9.37,9.59,350737,0
+SWBI.US,D,20250528,000000,9.58,9.59,9.455,9.47,278712,0
+SWBI.US,D,20250529,000000,9.49,9.5704,9.38,9.47,204254,0
+SWBI.US,D,20250530,000000,9.45,9.54,9.38,9.52,322237,0
+SWBI.US,D,20250602,000000,9.54,9.5861,9.355,9.38,360769,0
+SWBI.US,D,20250603,000000,9.4,9.64,9.34,9.61,277813,0
+SWBI.US,D,20250604,000000,9.58,9.69,9.52,9.63,277173,0
+SWBI.US,D,20250605,000000,9.63,9.71,9.46,9.7,346851,0
+SWBI.US,D,20250606,000000,9.74,9.8782,9.735,9.78,339950,0
+SWBI.US,D,20250609,000000,9.99,10.37,9.965,10.29,725502,0
+SWBI.US,D,20250610,000000,10.28,10.75,10.28,10.55,594565,0
+SWBI.US,D,20250611,000000,10.62,10.805,10.59,10.7,534188,0
+SWBI.US,D,20250612,000000,10.63,10.7692,10.56,10.69,418484,0
+SWBI.US,D,20250613,000000,10.62,10.7,10.48,10.51,418006,0
+SWBI.US,D,20250616,000000,10.51,10.7117,10.51,10.69,501206,0
+SWBI.US,D,20250617,000000,10.63,10.72,10.4549,10.49,408519,0
+SWBI.US,D,20250618,000000,10.55,10.93,10.445,10.88,1886991,0
+SWBI.US,D,20250620,000000,9.4,9.5,8.65,8.725,7331165,0
+SWBI.US,D,20250623,000000,8.75,8.85,8.42,8.685,2406494,0
+SWBI.US,D,20250624,000000,8.7,8.72,8.54,8.6,1411942,0
+SWBI.US,D,20250625,000000,8.58,8.71,8.5,8.59,1236314,0
+SWBI.US,D,20250626,000000,8.56,8.725,8.45,8.72,1163263,0
+SWBI.US,D,20250627,000000,8.75,8.9082,8.6,8.66,1580874,0
+SWBI.US,D,20250630,000000,8.66,8.72,8.55,8.68,990494,0
+SWBI.US,D,20250701,000000,8.68,8.845,8.62,8.69,1237544,0
+SWBI.US,D,20250702,000000,8.72,8.945,8.6712,8.94,1005803,0
+SWBI.US,D,20250703,000000,8.95,8.98,8.85,8.9,561287,0
+SWBI.US,D,20250707,000000,8.79,8.805,8.57,8.58,842827,0
+SWBI.US,D,20250708,000000,8.59,8.746,8.53,8.6,930724,0
+SWBI.US,D,20250709,000000,8.62,8.68,8.57,8.64,838784,0
+SWBI.US,D,20250710,000000,8.64,8.845,8.625,8.65,1042111,0
+SWBI.US,D,20250711,000000,8.61,8.62,8.465,8.54,975923,0
+SWBI.US,D,20250714,000000,8.51,8.52,8.37,8.43,964389,0
+SWBI.US,D,20250715,000000,8.42,8.48,8.16,8.16,1098467,0
+SWBI.US,D,20250716,000000,8.16,8.2377,8.09,8.18,848786,0
+SWBI.US,D,20250717,000000,8.18,8.28,8.18,8.23,718340,0
+SWBI.US,D,20250718,000000,8.29,8.3,8.03,8.03,1008857,0
+SWBI.US,D,20250721,000000,8.04,8.1121,7.88,7.89,1160219,0
+SWBI.US,D,20250722,000000,7.92,8.31,7.885,8.26,1435894,0
+SWBI.US,D,20250723,000000,8.33,8.46,8.2866,8.45,962800,0
+SWBI.US,D,20250724,000000,8.43,8.49,8.23,8.23,701095,0
+SWBI.US,D,20250725,000000,8.27,8.28,8.1599,8.26,532646,0
+SWBI.US,D,20250728,000000,8.33,8.355,8.075,8.08,643159,0
+SWBI.US,D,20250729,000000,8.12,8.1267,8,8,574157,0
+SWBI.US,D,20250730,000000,8.02,8.06,7.905,7.96,770578,0
+SWBI.US,D,20250731,000000,7.91,7.995,7.82,7.95,999626,0
+SWBI.US,D,20250801,000000,7.94,7.98,7.73,7.74,1067024,0
+SWBI.US,D,20250804,000000,7.75,7.93,7.74,7.87,922793,0
+SWBI.US,D,20250805,000000,7.92,8.09,7.875,8.07,694930,0
+SWBI.US,D,20250806,000000,8.09,8.14,7.92,7.95,680038,0
+SWBI.US,D,20250807,000000,8,8.03,7.825,7.99,673700,0
+SWBI.US,D,20250808,000000,8.01,8.085,7.95,8.04,741456,0
+SWBI.US,D,20250811,000000,8.04,8.08,7.9408,8.04,611059,0
+SWBI.US,D,20250812,000000,8.11,8.19,8.06,8.14,609061,0
+SWBI.US,D,20250813,000000,8.18,8.315,8.1479,8.29,626616,0
+SWBI.US,D,20250814,000000,8.2,8.2,8.07,8.15,491170,0
+SWBI.US,D,20250815,000000,8.2,8.24,8.06,8.11,691613,0
+SWBI.US,D,20250818,000000,8.09,8.18,8.04,8.12,514655,0
+SWBI.US,D,20250819,000000,8.12,8.17,7.97,8,529036,0
+SWBI.US,D,20250820,000000,8.01,8.05,7.9112,7.93,576913,0
+SWBI.US,D,20250821,000000,8,8,7.8638,7.95,426166,0
+SWBI.US,D,20250822,000000,7.99,8.26,7.985,8.23,758973,0
+SWBI.US,D,20250825,000000,8.2,8.24,8.12,8.22,684129,0
+SWBI.US,D,20250826,000000,8.21,8.2606,8.07,8.11,1488066,0
+SWBI.US,D,20250827,000000,8.12,8.23,8.12,8.21,711470,0
+SWBI.US,D,20250828,000000,8.22,8.245,8.055,8.07,623889,0
+SWBI.US,D,20250829,000000,8.08,8.19,8.08,8.17,769916,0
+SWBI.US,D,20250902,000000,8.14,8.23,8.07,8.13,863632,0
+SWBI.US,D,20250903,000000,8.12,8.205,8.01,8.02,608187,0
+SWBI.US,D,20250904,000000,8.02,8.22,8.01,8.21,873400,0
+SWBI.US,D,20250905,000000,8.2,9.11,8.05,8.74,3113311,0
+SWBI.US,D,20250908,000000,8.69,8.92,8.53,8.84,958208,0
+SWBI.US,D,20250909,000000,8.85,8.96,8.68,8.8,834461,0
+SWBI.US,D,20250910,000000,8.78,9.48,8.575,9.39,3779077,0
+SWBI.US,D,20250911,000000,9.64,9.77,9.06,9.39,2675604,0
+SWBI.US,D,20250912,000000,9.42,9.5,9.26,9.345,1269113,0
+SWBI.US,D,20250915,000000,9.29,9.57,9.1409,9.44,1503986,0
+SWBI.US,D,20250916,000000,9.48,9.6698,9.36,9.385,1181072,0
+SWBI.US,D,20250917,000000,9.37,9.65,9.31,9.42,1075949,0
+SWBI.US,D,20250918,000000,9.38,9.495,9.245,9.49,806448,0
+SWBI.US,D,20250919,000000,9.51,9.61,9.36,9.38,1379305,0
+SWBI.US,D,20250922,000000,9.34,9.545,9.195,9.38,862902,0
+SWBI.US,D,20250923,000000,9.43,9.925,9.4,9.63,1463853,0
+SWBI.US,D,20250924,000000,9.65,9.67,9.4101,9.46,659596,0
+SWBI.US,D,20250925,000000,9.4,9.48,9.295,9.46,662628,0
+SWBI.US,D,20250926,000000,9.52,9.735,9.51,9.7,668784,0
+SWBI.US,D,20250929,000000,9.75,10.33,9.58,9.69,1890148,0
+SWBI.US,D,20250930,000000,9.65,9.83,9.56,9.83,869021,0
+SWBI.US,D,20251001,000000,9.8,9.97,9.71,9.91,722004,0
+SWBI.US,D,20251002,000000,9.96,9.96,9.73,9.82,550248,0
+SWBI.US,D,20251003,000000,9.9,9.98,9.75,9.91,619940,0
+SWBI.US,D,20251006,000000,9.94,10.03,9.79,9.93,726888,0
+SWBI.US,D,20251007,000000,9.95,9.99,9.77,9.87,589129,0
+SWBI.US,D,20251008,000000,9.9,10.3,9.8,10.3,691979,0
+SWBI.US,D,20251009,000000,10.3,10.3,10.06,10.18,576200,0
+SWBI.US,D,20251010,000000,10.21,10.275,9.86,9.88,640886,0
+SWBI.US,D,20251013,000000,10.01,10.07,9.91,10.07,370562,0
+SWBI.US,D,20251014,000000,9.93,10.12,9.925,10.1,506239,0
+SWBI.US,D,20251015,000000,10.1,10.23,9.89,10.08,625793,0
+SWBI.US,D,20251016,000000,10.15,10.29,10.13,10.13,636408,0
+SWBI.US,D,20251017,000000,10.06,10.15,9.87,9.92,481914,0
+SWBI.US,D,20251020,000000,9.94,10.005,9.82,9.98,446760,0
+SWBI.US,D,20251021,000000,9.99,10.065,9.885,9.89,411482,0
+SWBI.US,D,20251022,000000,9.87,9.95,9.735,9.89,498212,0
+SWBI.US,D,20251023,000000,9.95,10.135,9.86,10.09,545016,0
+SWBI.US,D,20251024,000000,10.17,10.285,10.105,10.23,500561,0
+SWBI.US,D,20251027,000000,10.26,10.28,10.07,10.16,421540,0
+SWBI.US,D,20251028,000000,10.1,10.23,10.1,10.12,298829,0
+SWBI.US,D,20251029,000000,10.09,10.1451,9.9,9.96,457621,0
+SWBI.US,D,20251030,000000,9.9,9.96,9.74,9.77,377820,0
+SWBI.US,D,20251031,000000,9.74,9.76,9.58,9.585,352127,0
+SWBI.US,D,20251103,000000,9.55,9.58,9.22,9.23,395938,0
+SWBI.US,D,20251104,000000,9.05,9.19,9,9.19,558687,0
+SWBI.US,D,20251105,000000,9.19,9.58,9.17,9.51,463814,0
+SWBI.US,D,20251106,000000,9.36,9.43,8.66,8.71,692165,0
+SWBI.US,D,20251107,000000,8.7,8.7799,8.6,8.63,659852,0
+SWBI.US,D,20251110,000000,8.79,8.839,8.545,8.61,431918,0
+SWBI.US,D,20251111,000000,8.6,8.7,8.535,8.65,503492,0
+SWBI.US,D,20251112,000000,8.63,8.73,8.55,8.66,462315,0
+SWBI.US,D,20251113,000000,8.62,8.725,8.455,8.54,587160,0
+SWBI.US,D,20251114,000000,8.45,8.6,8.41,8.47,389889,0
+SWBI.US,D,20251117,000000,8.46,8.49,8.265,8.3,542723,0
+SWBI.US,D,20251118,000000,8.25,8.42,8.23,8.36,464891,0
+SWBI.US,D,20251119,000000,8.35,8.47,8.135,8.16,455471,0
+SWBI.US,D,20251120,000000,8.27,8.31,8.14,8.19,509684,0
+SWBI.US,D,20251121,000000,8.22,8.57,8.19,8.52,463683,0
+SWBI.US,D,20251124,000000,8.5,8.61,8.37,8.59,685328,0
+SWBI.US,D,20251125,000000,8.59,8.67,8.5148,8.64,418388,0
+SWBI.US,D,20251126,000000,8.65,8.815,8.625,8.74,427881,0
+SWBI.US,D,20251128,000000,8.74,8.75,8.6601,8.71,150796,0
+SWBI.US,D,20251201,000000,8.67,8.74,8.59,8.68,458836,0
+SWBI.US,D,20251202,000000,8.68,8.765,8.57,8.72,445087,0
+SWBI.US,D,20251203,000000,8.72,8.91,8.715,8.88,490774,0
+SWBI.US,D,20251204,000000,8.87,9.035,8.78,8.91,650437,0
+SWBI.US,D,20251205,000000,9.39,11,9.385,10.96,3488723,0
+SWBI.US,D,20251208,000000,11,11.5,10.68,10.76,1684702,0
+SWBI.US,D,20251209,000000,10.76,10.97,10.67,10.71,945862,0
+SWBI.US,D,20251210,000000,10.67,11.2255,10.58,11.16,1186754,0
+SWBI.US,D,20251211,000000,11.15,11.16,10.9145,11,762968,0
+SWBI.US,D,20251212,000000,11.03,11.03,10.77,10.83,594847,0
+SWBI.US,D,20251215,000000,10.82,10.84,10.62,10.73,713234,0
+SWBI.US,D,20251216,000000,10.8,10.83,10.65,10.7,934961,0
+SWBI.US,D,20251217,000000,10.66,10.76,10.52,10.58,544635,0
+SWBI.US,D,20251218,000000,10.52,10.56,10.2,10.28,543218,0
+SWBI.US,D,20251219,000000,10.24,10.44,10.2,10.37,891362,0
+SWBI.US,D,20251222,000000,10.34,10.485,10.21,10.25,447953,0
+SWBI.US,D,20251223,000000,10.24,10.3,10.15,10.2,381014,0
+SWBI.US,D,20251224,000000,10.2,10.22,10,10.08,298305,0
+SWBI.US,D,20251226,000000,10.08,10.08,9.95,9.99,369756,0
+SWBI.US,D,20251229,000000,9.94,10.04,9.91,9.96,427183,0
+SWBI.US,D,20251230,000000,9.93,9.99,9.88,9.92,341461,0
+SWBI.US,D,20251231,000000,9.97,10.04,9.85,9.87,368902,0
+SWBI.US,D,20260102,000000,9.88,10.015,9.87,9.98,435374,0
+SWBI.US,D,20260105,000000,10,10.375,9.99,10.13,497623,0
+SWBI.US,D,20260106,000000,10.11,10.27,10.06,10.25,389398,0
+SWBI.US,D,20260107,000000,10.22,10.33,10.095,10.29,447672,0
+SWBI.US,D,20260108,000000,10.29,10.695,10.29,10.62,864895,0
+SWBI.US,D,20260109,000000,10.66,10.875,10.5102,10.78,1189063,0
+SWBI.US,D,20260112,000000,10.84,10.84,10.47,10.53,690191,0
+SWBI.US,D,20260113,000000,10.58,10.84,10.58,10.65,408400,0
+SWBI.US,D,20260114,000000,10.65,10.895,10.65,10.87,474302,0
+SWBI.US,D,20260115,000000,10.86,11.075,10.7026,11.04,390682,0
+SWBI.US,D,20260116,000000,11.01,11.01,10.72,10.72,330474,0
+SWBI.US,D,20260120,000000,10.492,10.81,10.492,10.66,509350,0
+SWBI.US,D,20260121,000000,10.72,10.768,10.52,10.67,464926,0
+SWBI.US,D,20260122,000000,10.69,10.815,10.5136,10.54,334917,0
+SWBI.US,D,20260123,000000,10.56,10.845,10.51,10.56,546811,0
+SWBI.US,D,20260126,000000,10.65,11.4399,10.63,11.19,963937,0
+SWBI.US,D,20260127,000000,11.19,11.55,11.02,11.37,707629,0
+SWBI.US,D,20260128,000000,11.36,11.405,10.96,11.06,581638,0
+SWBI.US,D,20260129,000000,11.15,11.1588,10.66,10.94,379316,0
+SWBI.US,D,20260130,000000,10.86,10.925,10.685,10.92,388419,0
+SWBI.US,D,20260202,000000,10.84,11.175,10.72,11.12,394988,0
+SWBI.US,D,20260203,000000,11.11,11.435,11.085,11.41,526850,0
+SWBI.US,D,20260204,000000,11.47,12.05,11.47,11.63,1036930,0
+SWBI.US,D,20260205,000000,11.5,11.66,11.33,11.57,487018,0
+SWBI.US,D,20260206,000000,11.59,11.765,11.5,11.68,594785,0
+SWBI.US,D,20260209,000000,11.63,11.84,11.58143,11.71,400929,0
+SWBI.US,D,20260210,000000,11.72,11.87,11.7,11.78,350841,0
+SWBI.US,D,20260211,000000,11.88,11.94,11.664,11.79,471884,0
+SWBI.US,D,20260212,000000,11.84,11.925,11.575,11.68,400334,0
+SWBI.US,D,20260213,000000,11.7,11.875,11.54,11.75,264369,0
+SWBI.US,D,20260217,000000,11.75,11.82,11.6273,11.73,406506,0
+SWBI.US,D,20260218,000000,11.72,11.89,11.62,11.84,251432,0
diff --git a/daily/us/nasdaq stocks/2/swks.us.txt b/daily/us/nasdaq stocks/2/swks.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a56b03cff1e002c7bdd9ce28ed0d9f4af457981b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swks.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWKS.US,D,20050225,000000,6.44741,6.54405,6.38583,6.50005,2007845.7932866,0
+SWKS.US,D,20050228,000000,6.44741,6.66692,6.3597,6.37709,2989686.8172399,0
+SWKS.US,D,20050301,000000,6.39476,6.60574,6.39476,6.55299,3092367.3216168,0
+SWKS.US,D,20050302,000000,6.50005,6.51773,6.36835,6.38583,1832622.3459323,0
+SWKS.US,D,20050303,000000,6.38583,6.42983,6.20118,6.20118,5329247.3817682,0
+SWKS.US,D,20050304,000000,6.27189,6.3597,6.08715,6.25402,11645105.87111,0
+SWKS.US,D,20050307,000000,6.28034,6.4033,6.24558,6.29831,3507821.7507922,0
+SWKS.US,D,20050308,000000,6.29831,6.53531,6.1838,6.22741,3707632.7647083,0
+SWKS.US,D,20050309,000000,6.20118,6.28034,6.0785,6.08715,3078360.4826921,0
+SWKS.US,D,20050310,000000,6.11327,6.28909,6.08715,6.23674,2468897.5383305,0
+SWKS.US,D,20050311,000000,6.28034,6.28909,6.03451,6.09599,1669810.279438,0
+SWKS.US,D,20050314,000000,6.09599,6.17505,6.0785,6.13125,1269540.7013,0
+SWKS.US,D,20050315,000000,6.15747,6.19294,5.86784,5.91165,2192783.5133879,0
+SWKS.US,D,20050316,000000,5.90299,6.01692,5.84122,5.88531,2683117.5647103,0
+SWKS.US,D,20050317,000000,5.8589,5.97293,5.76215,5.79731,2669164.6883111,0
+SWKS.US,D,20050318,000000,5.76215,5.77148,5.4899,5.56896,6577411.7958526,0
+SWKS.US,D,20050321,000000,5.53381,5.63035,5.51631,5.54264,2228044.4602251,0
+SWKS.US,D,20050322,000000,5.56896,5.71836,5.52507,5.56012,3061978.2744855,0
+SWKS.US,D,20050323,000000,5.53381,5.67455,5.50748,5.51631,2223472.9179723,0
+SWKS.US,D,20050324,000000,5.69193,5.70106,5.53381,5.56012,2616342.5029939,0
+SWKS.US,D,20050328,000000,5.61286,5.66542,5.53381,5.53381,2049281.885728,0
+SWKS.US,D,20050329,000000,5.56012,5.58654,5.33167,5.33167,1996368.0659335,0
+SWKS.US,D,20050330,000000,5.3848,5.53381,5.35829,5.51631,1460983.4511235,0
+SWKS.US,D,20050331,000000,5.54264,5.62161,5.46338,5.5779,2660572.4288298,0
+SWKS.US,D,20050401,000000,5.63918,5.68309,5.4459,5.4899,2631078.3450928,0
+SWKS.US,D,20050404,000000,5.46338,5.53381,5.35829,5.49854,2001717.4830818,0
+SWKS.US,D,20050405,000000,5.51631,5.59529,5.35829,5.3848,1657532.2776504,0
+SWKS.US,D,20050406,000000,5.36693,5.48126,5.2969,5.31439,1373730.1200684,0
+SWKS.US,D,20050407,000000,5.2969,5.34062,5.22638,5.23542,2153425.4872579,0
+SWKS.US,D,20050408,000000,5.22638,5.27893,5.1649,5.18238,2899498.1284309,0
+SWKS.US,D,20050411,000000,5.17364,5.22638,4.99813,5.05057,3589017.0247417,0
+SWKS.US,D,20050412,000000,5.17364,5.19132,5.02426,5.12983,6560454.3267613,0
+SWKS.US,D,20050413,000000,5.12983,5.12983,4.96297,4.99813,2543653.9630135,0
+SWKS.US,D,20050414,000000,4.97181,5.0331,4.78716,4.81367,3520273.8580866,0
+SWKS.US,D,20050415,000000,4.68197,4.71703,4.51501,4.59416,4659410.553005,0
+SWKS.US,D,20050418,000000,4.57629,4.62912,4.43603,4.58513,3086779.6548274,0
+SWKS.US,D,20050419,000000,4.74366,4.82241,4.65555,4.68197,3737499.4953194,0
+SWKS.US,D,20050420,000000,4.74366,4.74366,4.53268,4.56774,3529556.4306297,0
+SWKS.US,D,20050421,000000,4.72577,5.12983,4.72577,5.00706,7306226.6104812,0
+SWKS.US,D,20050422,000000,4.99813,4.99813,4.83117,4.85758,2147705.4595571,0
+SWKS.US,D,20050425,000000,4.86622,4.93684,4.83117,4.85758,2162773.222096,0
+SWKS.US,D,20050426,000000,4.83117,4.92741,4.71703,4.76968,4697953.0322877,0
+SWKS.US,D,20050427,000000,4.7082,4.76968,4.54142,4.63778,6164576.0764041,0
+SWKS.US,D,20050428,000000,4.83117,4.99813,4.54142,4.54977,7835787.3451829,0
+SWKS.US,D,20050429,000000,4.65555,4.66409,4.40942,4.58513,2974704.5802132,0
+SWKS.US,D,20050502,000000,4.61115,4.62049,4.41826,4.49741,2316134.7195056,0
+SWKS.US,D,20050503,000000,4.49741,4.54142,4.41826,4.45333,2141992.5589825,0
+SWKS.US,D,20050504,000000,4.47974,4.58513,4.44458,4.58513,1960435.13293,0
+SWKS.US,D,20050505,000000,4.59416,4.66409,4.51501,4.53268,1717990.6694034,0
+SWKS.US,D,20050506,000000,4.57629,4.60271,4.48848,4.54142,1096820.9114957,0
+SWKS.US,D,20050509,000000,4.55891,4.61115,4.49741,4.61115,1626484.480444,0
+SWKS.US,D,20050510,000000,4.57629,4.61115,4.53268,4.56774,2175943.1327952,0
+SWKS.US,D,20050511,000000,4.64692,4.71703,4.52355,4.66409,1736328.7646183,0
+SWKS.US,D,20050512,000000,4.67303,4.71703,4.63778,4.66409,1964196.2191398,0
+SWKS.US,D,20050513,000000,4.68197,4.97181,4.67303,4.82241,2782992.0177621,0
+SWKS.US,D,20050516,000000,4.83117,4.94528,4.77833,4.90139,3432394.3581037,0
+SWKS.US,D,20050517,000000,4.91022,4.96297,4.83971,4.96297,2412103.5075058,0
+SWKS.US,D,20050518,000000,4.99813,5.05932,4.884,5.02426,2713874.1679113,0
+SWKS.US,D,20050519,000000,5.05932,5.27029,5.0158,5.20891,3944029.3527379,0
+SWKS.US,D,20050520,000000,5.21765,5.22638,5.09448,5.15617,1489954.2001794,0
+SWKS.US,D,20050523,000000,5.18238,5.22638,5.0158,5.05932,3070680.4953395,0
+SWKS.US,D,20050524,000000,5.02426,5.35829,4.92741,5.32322,3586690.5271809,0
+SWKS.US,D,20050525,000000,5.27893,5.54264,5.25271,5.46338,4927633.8312974,0
+SWKS.US,D,20050526,000000,5.49854,5.70932,5.49854,5.62161,3862955.2399306,0
+SWKS.US,D,20050527,000000,5.65687,5.65687,5.51631,5.58654,1616108.4031393,0
+SWKS.US,D,20050531,000000,5.58654,5.66542,5.56012,5.56012,1809302.3896387,0
+SWKS.US,D,20050601,000000,5.53381,5.56012,5.36693,5.53381,3660710.8215637,0
+SWKS.US,D,20050602,000000,5.54264,5.69193,5.39325,5.66542,2335650.8268333,0
+SWKS.US,D,20050603,000000,5.71836,5.74477,5.5779,5.65687,2658317.2025292,0
+SWKS.US,D,20050606,000000,5.63918,5.67455,5.42841,5.55168,4147217.6062204,0
+SWKS.US,D,20050607,000000,5.60412,5.85026,5.56012,5.75361,5347040.760924,0
+SWKS.US,D,20050608,000000,5.77964,5.97293,5.76215,5.85026,4601485.3454669,0
+SWKS.US,D,20050609,000000,5.83247,5.90299,5.75361,5.86784,3375759.1603729,0
+SWKS.US,D,20050610,000000,5.88531,5.92902,5.83247,5.87648,1861236.7386879,0
+SWKS.US,D,20050613,000000,5.8589,5.90299,5.77964,5.85026,1054874.7204644,0
+SWKS.US,D,20050614,000000,5.88531,5.98177,5.86784,5.93796,1599538.8533349,0
+SWKS.US,D,20050615,000000,5.93796,6.12221,5.83247,6.04316,3781400.5551981,0
+SWKS.US,D,20050616,000000,6.16632,6.27189,6.06073,6.22741,4406803.8259538,0
+SWKS.US,D,20050617,000000,6.76367,7.00086,6.58785,6.97444,28280362.686524,0
+SWKS.US,D,20050620,000000,6.89538,6.92141,6.54405,6.74609,12723037.862366,0
+SWKS.US,D,20050621,000000,6.8337,6.84273,6.64954,6.67567,5510001.4789036,0
+SWKS.US,D,20050622,000000,6.78979,6.8337,6.70209,6.74609,4158330.8319864,0
+SWKS.US,D,20050623,000000,7.00086,7.12392,6.78979,6.85137,11397401.58859,0
+SWKS.US,D,20050624,000000,6.89538,6.91305,6.51773,6.58785,9406183.3802768,0
+SWKS.US,D,20050627,000000,6.4033,6.57931,6.36835,6.36835,3872607.4048653,0
+SWKS.US,D,20050628,000000,6.47363,6.63196,6.4033,6.5966,2708898.4157978,0
+SWKS.US,D,20050629,000000,6.64954,6.69345,6.42983,6.50005,2750559.5217889,0
+SWKS.US,D,20050630,000000,6.47363,6.58785,6.45596,6.47363,2118039.3066353,0
+SWKS.US,D,20050701,000000,6.52627,6.57931,6.48267,6.57038,1574780.2357489,0
+SWKS.US,D,20050705,000000,6.49141,6.65818,6.49141,6.65818,2191372.3424387,0
+SWKS.US,D,20050706,000000,6.65818,6.73696,6.63196,6.71063,2154370.3405343,0
+SWKS.US,D,20050707,000000,6.5088,6.76367,6.50005,6.73696,3588254.422259,0
+SWKS.US,D,20050708,000000,6.78124,7.00086,6.73696,7.00086,4143743.6413726,0
+SWKS.US,D,20050711,000000,7.07953,7.23785,6.99183,7.23785,4106340.4840901,0
+SWKS.US,D,20050712,000000,7.32586,7.34334,7.1855,7.32586,3355410.1974632,0
+SWKS.US,D,20050713,000000,7.45737,7.46621,7.21173,7.25534,5423428.2793017,0
+SWKS.US,D,20050714,000000,7.37869,7.45737,7.1855,7.29059,5122746.0328535,0
+SWKS.US,D,20050715,000000,7.3344,7.38734,7.2027,7.36062,2771931.7363608,0
+SWKS.US,D,20050718,000000,7.27312,7.37869,7.12392,7.14141,3128492.6870223,0
+SWKS.US,D,20050719,000000,7.2027,7.35228,7.2027,7.34334,3297646.8775016,0
+SWKS.US,D,20050720,000000,7.16763,7.34334,7.16763,7.30817,4594701.3396695,0
+SWKS.US,D,20050721,000000,7.36966,7.40472,6.96579,7.00086,9320401.2916616,0
+SWKS.US,D,20050722,000000,6.92141,7.2027,6.89538,6.90411,10314806.420604,0
+SWKS.US,D,20050725,000000,6.86895,6.96579,6.80767,6.86011,4797814.2492484,0
+SWKS.US,D,20050726,000000,6.8337,6.96579,6.8337,6.93063,4295130.9248785,0
+SWKS.US,D,20050727,000000,6.90411,6.93967,6.7725,6.79873,2852169.9391038,0
+SWKS.US,D,20050728,000000,6.57931,6.71063,6.45596,6.49141,6250330.6746761,0
+SWKS.US,D,20050729,000000,6.28034,6.50005,6.23674,6.43867,5067895.6711069,0
+SWKS.US,D,20050801,000000,6.41215,6.54405,6.41215,6.46509,3630283.0843198,0
+SWKS.US,D,20050802,000000,6.46509,6.63196,6.421,6.49141,2977085.0402994,0
+SWKS.US,D,20050803,000000,6.47363,6.47363,6.19294,6.26276,4045684.5691306,0
+SWKS.US,D,20050804,000000,6.20118,6.3597,6.06073,6.0785,5908509.6387572,0
+SWKS.US,D,20050805,000000,6.19294,6.22741,6.06073,6.10502,2706921.1474114,0
+SWKS.US,D,20050808,000000,6.1838,6.1838,5.95544,5.98177,1907098.7763793,0
+SWKS.US,D,20050809,000000,6.06073,6.06073,5.89405,5.91165,2044468.021191,0
+SWKS.US,D,20050810,000000,5.97293,6.10502,5.91165,5.94641,2764863.663684,0
+SWKS.US,D,20050811,000000,5.96418,6.06073,5.95544,6.04316,2303457.5986615,0
+SWKS.US,D,20050812,000000,6.00789,6.04316,5.85026,5.8589,1642182.484554,0
+SWKS.US,D,20050815,000000,5.88531,6.10502,5.86784,6.04316,2539903.0584123,0
+SWKS.US,D,20050816,000000,6.3157,6.3597,6.11327,6.24558,5570268.4564152,0
+SWKS.US,D,20050817,000000,6.3597,6.421,6.28909,6.3597,4624705.5219963,0
+SWKS.US,D,20050818,000000,6.47363,6.66692,6.39476,6.57038,6845377.479448,0
+SWKS.US,D,20050819,000000,6.62302,6.67567,6.55299,6.58785,3635456.3596397,0
+SWKS.US,D,20050822,000000,6.69345,6.71063,6.53531,6.61428,3573020.6995003,0
+SWKS.US,D,20050823,000000,6.5966,6.64954,6.50005,6.55299,3520782.9385156,0
+SWKS.US,D,20050824,000000,6.57038,6.78979,6.5088,6.63196,4614184.8658498,0
+SWKS.US,D,20050825,000000,6.67567,6.80767,6.64954,6.7725,3436946.5553002,0
+SWKS.US,D,20050826,000000,6.79873,6.80767,6.58785,6.58785,2814421.6252904,0
+SWKS.US,D,20050829,000000,6.54405,6.58785,6.43867,6.58785,2952561.6178716,0
+SWKS.US,D,20050830,000000,6.48267,6.5966,6.41215,6.50005,2850178.4164654,0
+SWKS.US,D,20050831,000000,6.57038,6.6846,6.53531,6.65818,3489067.2277863,0
+SWKS.US,D,20050901,000000,6.61428,6.70209,6.55299,6.58785,2639126.906676,0
+SWKS.US,D,20050902,000000,6.5966,6.66692,6.55299,6.60574,2848513.7234624,0
+SWKS.US,D,20050906,000000,6.58785,6.71063,6.58785,6.66692,1840184.2266254,0
+SWKS.US,D,20050907,000000,6.64954,6.66692,6.56164,6.57038,3245352.0995087,0
+SWKS.US,D,20050908,000000,6.5088,6.65818,6.47363,6.5088,3934552.311471,0
+SWKS.US,D,20050909,000000,6.55299,6.6407,6.5088,6.57038,4061989.397112,0
+SWKS.US,D,20050912,000000,6.53531,6.5966,6.46509,6.5088,2372231.3101425,0
+SWKS.US,D,20050913,000000,6.63196,6.6407,6.43867,6.49141,4066504.9405177,0
+SWKS.US,D,20050914,000000,6.49141,6.51773,6.22741,6.25402,4615053.3570617,0
+SWKS.US,D,20050915,000000,6.32425,6.421,6.14893,6.30686,3934379.224125,0
+SWKS.US,D,20050916,000000,6.3157,6.4033,6.21031,6.25402,5086422.1260806,0
+SWKS.US,D,20050919,000000,6.25402,6.28909,6.0785,6.08715,3381597.2947331,0
+SWKS.US,D,20050920,000000,6.13125,6.19294,6.02586,6.03451,3334255.8693147,0
+SWKS.US,D,20050921,000000,5.9908,6.10502,5.93796,6.00789,2938492.6711347,0
+SWKS.US,D,20050922,000000,5.97293,6.00789,5.89405,5.91165,3070181.596519,0
+SWKS.US,D,20050923,000000,5.94641,6.1838,5.91165,6.15747,3529393.5248924,0
+SWKS.US,D,20050926,000000,6.21955,6.27189,6.10502,6.10502,2245715.6600779,0
+SWKS.US,D,20050927,000000,6.20118,6.21955,6.04316,6.06073,1977256.1684664,0
+SWKS.US,D,20050928,000000,6.0785,6.12221,6.01692,6.05239,2088431.1888821,0
+SWKS.US,D,20050929,000000,6.01692,6.19294,6.00789,6.17505,2592651.9361479,0
+SWKS.US,D,20050930,000000,6.15747,6.28909,6.1398,6.16632,1287098.8852976,0
+SWKS.US,D,20051003,000000,6.15747,6.27189,6.14893,6.1838,1915609.582992,0
+SWKS.US,D,20051004,000000,6.1838,6.21955,6.0785,6.09599,1515231.0616422,0
+SWKS.US,D,20051005,000000,6.10502,6.12221,5.92902,5.95544,1834809.3554555,0
+SWKS.US,D,20051006,000000,6.06977,6.06977,5.77148,5.82373,2723100.7416072,0
+SWKS.US,D,20051007,000000,5.83247,5.95544,5.78848,5.84122,2862920.6996043,0
+SWKS.US,D,20051010,000000,5.85026,5.89405,5.75361,5.80616,2173890.5205054,0
+SWKS.US,D,20051011,000000,5.19987,5.20891,4.4711,4.51501,24632934.791515,0
+SWKS.US,D,20051012,000000,4.50597,4.62049,4.39164,4.45333,7672153.6228761,0
+SWKS.US,D,20051013,000000,4.45333,4.58513,4.43603,4.57629,3930102.9485211,0
+SWKS.US,D,20051014,000000,4.56774,4.83971,4.56774,4.82241,6756293.49517,0
+SWKS.US,D,20051017,000000,4.86622,4.86622,4.68197,4.81367,2654889.05492,0
+SWKS.US,D,20051018,000000,4.78716,4.91022,4.75209,4.796,3495860.3970314,0
+SWKS.US,D,20051019,000000,4.74366,4.83117,4.65555,4.80444,2459561.003262,0
+SWKS.US,D,20051020,000000,4.91926,4.91926,4.75209,4.76074,2252099.5286582,0
+SWKS.US,D,20051021,000000,4.76074,4.97181,4.76074,4.87507,2360086.6874273,0
+SWKS.US,D,20051024,000000,4.91926,4.93684,4.78716,4.884,2061697.3392315,0
+SWKS.US,D,20051025,000000,4.89255,4.89255,4.77833,4.87507,1837991.1081369,0
+SWKS.US,D,20051026,000000,4.86622,4.86622,4.65555,4.67303,2952236.8245579,0
+SWKS.US,D,20051027,000000,4.68197,4.69052,4.50597,4.56774,3171259.5157051,0
+SWKS.US,D,20051028,000000,4.55891,4.64692,4.43603,4.59416,3749490.3757449,0
+SWKS.US,D,20051031,000000,4.61115,4.77833,4.59416,4.7082,3450440.2411523,0
+SWKS.US,D,20051101,000000,4.69052,4.77833,4.61115,4.75209,2112268.3708916,0
+SWKS.US,D,20051102,000000,4.76968,4.87507,4.63778,4.87507,5430211.2669382,0
+SWKS.US,D,20051103,000000,4.40087,4.47974,4.07588,4.30423,16790008.102396,0
+SWKS.US,D,20051104,000000,4.30423,4.33026,4.17242,4.26033,7225322.5305371,0
+SWKS.US,D,20051107,000000,4.24275,4.40087,4.21632,4.36562,4760058.8083089,0
+SWKS.US,D,20051108,000000,4.36562,4.45333,4.30423,4.3834,3246401.8233534,0
+SWKS.US,D,20051109,000000,4.40087,4.45333,4.34843,4.35668,3083741.462827,0
+SWKS.US,D,20051110,000000,4.36562,4.39164,4.27781,4.3834,3599238.341596,0
+SWKS.US,D,20051111,000000,4.34843,4.3834,4.30423,4.31306,2193934.0351576,0
+SWKS.US,D,20051114,000000,4.30423,4.33026,4.25149,4.28645,3999359.2682488,0
+SWKS.US,D,20051115,000000,4.28645,4.33929,4.24275,4.25149,3738399.5495179,0
+SWKS.US,D,20051116,000000,4.25149,4.26033,4.11949,4.18991,3636297.3605085,0
+SWKS.US,D,20051117,000000,4.18126,4.31306,4.12843,4.28645,3685782.014533,0
+SWKS.US,D,20051118,000000,4.33929,4.41826,4.28645,4.36562,2586214.1050423,0
+SWKS.US,D,20051121,000000,4.39164,4.54142,4.39164,4.50597,3234803.953019,0
+SWKS.US,D,20051122,000000,4.50597,4.52355,4.40087,4.40942,4280432.7547311,0
+SWKS.US,D,20051123,000000,4.39164,4.54142,4.31306,4.48848,2912392.1175377,0
+SWKS.US,D,20051125,000000,4.54977,4.61115,4.51501,4.60271,1146668.0307856,0
+SWKS.US,D,20051128,000000,4.60271,4.76968,4.52355,4.68197,5283613.4121089,0
+SWKS.US,D,20051129,000000,4.69936,4.76968,4.56774,4.60271,3105878.3162035,0
+SWKS.US,D,20051130,000000,4.63778,4.81367,4.62049,4.73412,3349315.4865668,0
+SWKS.US,D,20051201,000000,4.76968,5.00706,4.74366,4.96297,4538037.6334347,0
+SWKS.US,D,20051202,000000,4.94528,5.12983,4.94528,4.97181,4353944.9868455,0
+SWKS.US,D,20051205,000000,4.97181,5.00706,4.83117,4.884,2628762.0291407,0
+SWKS.US,D,20051206,000000,4.98909,5.12983,4.98055,5.04213,3448443.6277096,0
+SWKS.US,D,20051207,000000,5.04213,5.09448,4.91926,4.95393,2514198.5693892,0
+SWKS.US,D,20051208,000000,5.0158,5.21765,4.95393,4.98909,4447257.3931671,0
+SWKS.US,D,20051209,000000,5.02426,5.09448,4.87507,5.05932,2672971.5917595,0
+SWKS.US,D,20051212,000000,5.0331,5.1209,4.97181,4.98055,2358168.4723705,0
+SWKS.US,D,20051213,000000,4.98055,5.09448,4.94528,5.02426,2556932.8169246,0
+SWKS.US,D,20051214,000000,5.0158,5.04213,4.91926,4.94528,2097935.7204924,0
+SWKS.US,D,20051215,000000,4.91926,4.93684,4.796,4.80444,3034663.0549848,0
+SWKS.US,D,20051216,000000,4.83117,4.84884,4.7082,4.76074,3575454.1039512,0
+SWKS.US,D,20051219,000000,4.73412,4.78716,4.63778,4.65555,2405214.63114,0
+SWKS.US,D,20051220,000000,4.62912,4.77833,4.53268,4.64692,2735063.1135288,0
+SWKS.US,D,20051221,000000,4.62049,4.74366,4.62049,4.69936,2084805.5180665,0
+SWKS.US,D,20051222,000000,4.66409,4.73412,4.61115,4.66409,2548852.6923549,0
+SWKS.US,D,20051223,000000,4.65555,4.71703,4.63778,4.64692,2063227.6350012,0
+SWKS.US,D,20051227,000000,4.64692,4.69936,4.57629,4.61115,2793110.5003698,0
+SWKS.US,D,20051228,000000,4.66409,4.68197,4.60271,4.63778,2655563.077408,0
+SWKS.US,D,20051229,000000,4.64692,4.65555,4.56774,4.56774,2169312.8692874,0
+SWKS.US,D,20051230,000000,4.53268,4.55891,4.46217,4.4711,3474812.9757732,0
+SWKS.US,D,20060103,000000,4.50597,4.62049,4.41826,4.57629,3080902.8303546,0
+SWKS.US,D,20060104,000000,4.55891,4.69052,4.54977,4.63778,2694870.1954951,0
+SWKS.US,D,20060105,000000,4.65555,4.82241,4.65555,4.76968,3138645.7870991,0
+SWKS.US,D,20060106,000000,4.75209,4.85758,4.75209,4.81367,3399046.5355189,0
+SWKS.US,D,20060109,000000,4.84884,4.91926,4.81367,4.90139,3280872.6773646,0
+SWKS.US,D,20060110,000000,4.91022,4.93684,4.75209,4.884,4287228.9784588,0
+SWKS.US,D,20060111,000000,4.86622,4.98909,4.82241,4.98909,3797419.2799783,0
+SWKS.US,D,20060112,000000,4.98909,4.98909,4.84884,4.86622,3134145.5161064,0
+SWKS.US,D,20060113,000000,4.85758,4.89255,4.73412,4.78716,2332535.2546075,0
+SWKS.US,D,20060117,000000,4.74366,4.78716,4.63778,4.64692,3301608.5414004,0
+SWKS.US,D,20060118,000000,4.67303,4.85758,4.56774,4.83971,5078328.7654196,0
+SWKS.US,D,20060119,000000,4.89255,5.15617,4.85758,5.06825,6779535.0530775,0
+SWKS.US,D,20060120,000000,4.96297,5.04213,4.82241,4.85758,3848532.9913758,0
+SWKS.US,D,20060123,000000,4.884,4.91926,4.76968,4.80444,2950603.6945415,0
+SWKS.US,D,20060124,000000,4.78716,4.98909,4.78716,4.98909,4770822.8049007,0
+SWKS.US,D,20060125,000000,5.19987,5.26194,5.05057,5.1649,7305964.9431407,0
+SWKS.US,D,20060126,000000,4.87507,4.91926,4.52355,4.62049,13984786.57862,0
+SWKS.US,D,20060127,000000,4.61115,4.73412,4.58513,4.68197,5268721.7913986,0
+SWKS.US,D,20060130,000000,4.64692,4.65555,4.58513,4.62049,5208816.2609915,0
+SWKS.US,D,20060131,000000,4.61115,4.65555,4.58513,4.63778,3641754.7027077,0
+SWKS.US,D,20060201,000000,4.61115,4.69052,4.58513,4.67303,2778396.0396488,0
+SWKS.US,D,20060202,000000,4.67303,4.68197,4.56774,4.59416,3127724.9937353,0
+SWKS.US,D,20060203,000000,4.58513,4.60271,4.52355,4.54977,2130774.4626482,0
+SWKS.US,D,20060206,000000,4.54142,4.56774,4.47974,4.53268,3344340.752614,0
+SWKS.US,D,20060207,000000,4.55891,4.55891,4.40087,4.45333,4119300.6536526,0
+SWKS.US,D,20060208,000000,4.45333,4.53268,4.43603,4.49741,3494222.1762107,0
+SWKS.US,D,20060209,000000,4.49741,4.63778,4.48848,4.56774,3914674.7570386,0
+SWKS.US,D,20060210,000000,4.58513,4.61115,4.47974,4.54977,3276931.376683,0
+SWKS.US,D,20060213,000000,4.52355,4.56774,4.47974,4.50597,2946317.237329,0
+SWKS.US,D,20060214,000000,4.52355,4.57629,4.48848,4.52355,2282515.0479716,0
+SWKS.US,D,20060215,000000,4.51501,4.61115,4.49741,4.54142,2269978.4333261,0
+SWKS.US,D,20060216,000000,4.53268,4.66409,4.52355,4.66409,3005594.5624866,0
+SWKS.US,D,20060217,000000,4.64692,4.74366,4.58513,4.66409,3355466.1963104,0
+SWKS.US,D,20060221,000000,4.64692,4.69936,4.61115,4.62049,2611137.6646873,0
+SWKS.US,D,20060222,000000,4.62049,4.76074,4.61115,4.74366,3402142.7626883,0
+SWKS.US,D,20060223,000000,4.75209,4.81367,4.67303,4.74366,5170011.0962074,0
+SWKS.US,D,20060224,000000,4.7082,4.76968,4.65555,4.67303,3699886.5969,0
+SWKS.US,D,20060227,000000,4.66409,4.71703,4.65555,4.68197,2305027.6027047,0
+SWKS.US,D,20060228,000000,4.69052,4.69936,4.61115,4.62049,2580679.3826178,0
+SWKS.US,D,20060301,000000,4.62912,4.796,4.61115,4.77833,2466666.7478905,0
+SWKS.US,D,20060302,000000,4.76968,4.77833,4.68197,4.76074,3671191.7694368,0
+SWKS.US,D,20060303,000000,4.74366,5.02426,4.69936,4.91926,6678780.9090443,0
+SWKS.US,D,20060306,000000,4.97181,5.04213,4.796,4.83971,3437197.0228713,0
+SWKS.US,D,20060307,000000,4.83117,4.83971,4.72577,4.75209,1763709.1464139,0
+SWKS.US,D,20060308,000000,4.75209,4.82241,4.68197,4.78716,2219025.5913442,0
+SWKS.US,D,20060309,000000,4.75209,4.89255,4.7082,4.76074,4290306.8787328,0
+SWKS.US,D,20060310,000000,4.73412,4.91926,4.71703,4.83117,2955775.9517006,0
+SWKS.US,D,20060313,000000,4.84884,4.96297,4.81367,4.83971,2471104.9110709,0
+SWKS.US,D,20060314,000000,4.81367,4.99813,4.80444,4.95393,4293613.8651998,0
+SWKS.US,D,20060315,000000,4.95393,5.23542,4.95393,5.18238,7292597.5092349,0
+SWKS.US,D,20060316,000000,5.1649,5.36693,5.06825,5.11236,5382399.4512036,0
+SWKS.US,D,20060317,000000,5.13867,5.19132,5.0331,5.18238,5887231.0949841,0
+SWKS.US,D,20060320,000000,5.1649,5.23542,5.15617,5.17364,2521481.4740071,0
+SWKS.US,D,20060321,000000,5.18238,5.45483,5.18238,5.27029,6309138.6276782,0
+SWKS.US,D,20060322,000000,5.25271,5.36693,5.23542,5.31439,5321974.6587589,0
+SWKS.US,D,20060323,000000,5.34936,5.37577,5.21765,5.27029,4051577.6841773,0
+SWKS.US,D,20060324,000000,5.27893,5.64832,5.25271,5.63918,8866903.2820238,0
+SWKS.US,D,20060327,000000,5.74477,5.99925,5.74477,5.92902,11556488.204505,0
+SWKS.US,D,20060328,000000,5.95544,6.05239,5.82373,5.86784,6346148.7748694,0
+SWKS.US,D,20060329,000000,5.91165,6.01692,5.88531,5.99925,4441704.3438471,0
+SWKS.US,D,20060330,000000,6.21031,6.22741,5.97293,6.11327,8948772.5784614,0
+SWKS.US,D,20060331,000000,6.11327,6.15747,5.88531,5.95544,5002166.2605917,0
+SWKS.US,D,20060403,000000,6.06977,6.41215,6.06073,6.32425,12126256.111492,0
+SWKS.US,D,20060404,000000,6.33328,6.45596,6.28909,6.3157,5955319.5842075,0
+SWKS.US,D,20060405,000000,6.28034,6.4033,6.19294,6.38583,4407512.465911,0
+SWKS.US,D,20060406,000000,6.38583,6.48267,6.3157,6.45596,2413442.3890343,0
+SWKS.US,D,20060407,000000,6.45596,6.47363,6.26276,6.38583,6305107.728841,0
+SWKS.US,D,20060410,000000,6.3597,6.37709,6.15747,6.30686,3303100.1470575,0
+SWKS.US,D,20060411,000000,6.34192,6.41215,6.23674,6.3157,4037142.1995313,0
+SWKS.US,D,20060412,000000,6.29831,6.41215,6.27189,6.35057,2263514.1300381,0
+SWKS.US,D,20060413,000000,6.34192,6.50005,6.29831,6.48267,1749976.19276,0
+SWKS.US,D,20060417,000000,6.47363,6.66692,6.37709,6.45596,5217574.4806928,0
+SWKS.US,D,20060418,000000,6.43867,6.80767,6.42983,6.71063,6320275.2711439,0
+SWKS.US,D,20060419,000000,6.69345,6.93967,6.54405,6.78979,6413276.1202428,0
+SWKS.US,D,20060420,000000,6.88664,7.02738,6.7725,6.91305,6666013.1718838,0
+SWKS.US,D,20060421,000000,6.93967,6.98348,6.67567,6.78124,4160528.0231181,0
+SWKS.US,D,20060424,000000,6.54405,6.73696,6.35057,6.71063,9801641.1301996,0
+SWKS.US,D,20060425,000000,6.35057,6.39476,6.06977,6.38583,10892618.81653,0
+SWKS.US,D,20060426,000000,6.36835,6.55299,6.36835,6.53531,6171421.171853,0
+SWKS.US,D,20060427,000000,6.49141,6.5966,6.38583,6.46509,4717192.1998621,0
+SWKS.US,D,20060428,000000,6.44741,6.55299,6.27189,6.27189,5291113.1849894,0
+SWKS.US,D,20060501,000000,6.26276,6.44741,6.26276,6.33328,3184467.0983562,0
+SWKS.US,D,20060502,000000,6.32425,6.41215,6.28909,6.32425,2315186.8117466,0
+SWKS.US,D,20060503,000000,6.32425,6.36835,6.23674,6.35057,2008470.9440535,0
+SWKS.US,D,20060504,000000,6.30686,6.42983,6.30686,6.41215,1485426.4388436,0
+SWKS.US,D,20060505,000000,6.4033,6.46509,6.34192,6.34192,1744027.0788663,0
+SWKS.US,D,20060508,000000,6.29831,6.35057,6.15747,6.19294,3701655.1423105,0
+SWKS.US,D,20060509,000000,6.15747,6.17505,6.05239,6.08715,2628339.4923846,0
+SWKS.US,D,20060510,000000,6.04316,6.09599,5.91165,5.93796,2438072.718352,0
+SWKS.US,D,20060511,000000,5.92902,5.9908,5.74477,5.75361,3648797.3213631,0
+SWKS.US,D,20060512,000000,5.63035,5.72729,5.46338,5.61286,4336573.1262849,0
+SWKS.US,D,20060515,000000,5.5779,5.72729,5.39325,5.43745,3667051.9273877,0
+SWKS.US,D,20060516,000000,5.47232,5.5779,5.37577,5.41094,2316612.2369479,0
+SWKS.US,D,20060517,000000,5.37577,5.45483,5.10371,5.12983,5242978.6122627,0
+SWKS.US,D,20060518,000000,5.20891,5.27893,4.99813,5.0331,3193801.5971032,0
+SWKS.US,D,20060519,000000,5.05057,5.12983,4.94528,5.08584,2707233.7227948,0
+SWKS.US,D,20060522,000000,5.05057,5.1209,4.76074,4.76968,8477519.8797804,0
+SWKS.US,D,20060523,000000,4.91022,5.05057,4.74366,4.77833,6455660.1204432,0
+SWKS.US,D,20060524,000000,4.81367,4.89255,4.69936,4.84884,6681745.793463,0
+SWKS.US,D,20060525,000000,4.93684,5.05057,4.84884,5.0331,4403949.9210686,0
+SWKS.US,D,20060526,000000,5.05057,5.12983,4.94528,5.0158,2708887.2160284,0
+SWKS.US,D,20060530,000000,5.04213,5.04213,4.91022,4.92741,2380725.8261814,0
+SWKS.US,D,20060531,000000,4.95393,5.0331,4.796,4.97181,3502347.0998583,0
+SWKS.US,D,20060601,000000,4.95393,5.28786,4.95393,5.28786,3931415.3578671,0
+SWKS.US,D,20060602,000000,5.34936,5.36693,5.22638,5.32322,4896665.4506379,0
+SWKS.US,D,20060605,000000,5.34062,5.34062,5.10371,5.1209,3745582.6743716,0
+SWKS.US,D,20060606,000000,5.25271,5.25271,4.99813,5.10371,5665823.8711071,0
+SWKS.US,D,20060607,000000,5.10371,5.20891,5.0158,5.0331,3406749.9405712,0
+SWKS.US,D,20060608,000000,4.99813,5.04213,4.83117,4.96297,7842996.942219,0
+SWKS.US,D,20060609,000000,5.00706,5.1649,4.99813,5.0158,3395960.489958,0
+SWKS.US,D,20060612,000000,4.98055,5.05057,4.75209,4.76074,4366542.6911426,0
+SWKS.US,D,20060613,000000,4.73412,4.89255,4.67303,4.69052,4221792.7982706,0
+SWKS.US,D,20060614,000000,4.69936,4.89255,4.69936,4.83117,2923887.1536254,0
+SWKS.US,D,20060615,000000,4.83971,5.27893,4.83971,5.09448,6250231.913073,0
+SWKS.US,D,20060616,000000,5.08584,5.08584,4.76968,4.78716,7783176.937324,0
+SWKS.US,D,20060619,000000,4.82241,4.84884,4.7082,4.77833,3311864.4757238,0
+SWKS.US,D,20060620,000000,4.76968,4.83117,4.67303,4.68197,2430825.4493643,0
+SWKS.US,D,20060621,000000,4.69052,4.93684,4.59416,4.93684,9772291.6253045,0
+SWKS.US,D,20060622,000000,4.91926,4.94528,4.71703,4.76074,3829272.4424235,0
+SWKS.US,D,20060623,000000,4.74366,4.90139,4.68197,4.81367,3166112.7125676,0
+SWKS.US,D,20060626,000000,4.80444,4.96297,4.76074,4.94528,2536629.6712536,0
+SWKS.US,D,20060627,000000,4.92741,5.0331,4.75209,4.80444,3146175.0866446,0
+SWKS.US,D,20060628,000000,4.796,4.82241,4.52355,4.63778,4641015.4407819,0
+SWKS.US,D,20060629,000000,4.66409,4.85758,4.59416,4.83971,3648796.3032023,0
+SWKS.US,D,20060630,000000,4.83971,4.85758,4.7082,4.83971,3200524.5132491,0
+SWKS.US,D,20060703,000000,4.77833,4.83971,4.75209,4.81367,935825.24397217,0
+SWKS.US,D,20060705,000000,4.74366,4.83117,4.72577,4.77833,1723910.2566323,0
+SWKS.US,D,20060706,000000,4.77833,4.87507,4.74366,4.75209,3238432.6783173,0
+SWKS.US,D,20060707,000000,4.74366,4.76968,4.45333,4.53268,5465942.6040917,0
+SWKS.US,D,20060710,000000,4.56774,4.58513,4.33929,4.35668,4497506.6859961,0
+SWKS.US,D,20060711,000000,4.36562,4.49741,4.27781,4.48848,5012590.1914566,0
+SWKS.US,D,20060712,000000,4.45333,4.53268,4.26033,4.26878,4264456.7927069,0
+SWKS.US,D,20060713,000000,4.22487,4.26878,4.03158,4.08453,8199292.1528964,0
+SWKS.US,D,20060714,000000,4.07588,4.22487,4.05791,4.19855,3957951.6843115,0
+SWKS.US,D,20060717,000000,4.21632,4.29519,4.11949,4.11949,2533634.2420092,0
+SWKS.US,D,20060718,000000,4.16338,4.19855,3.96136,4.07588,5224437.9030372,0
+SWKS.US,D,20060719,000000,4.1022,4.14591,4.03158,4.07588,6160962.6235188,0
+SWKS.US,D,20060720,000000,4.3834,4.54142,3.91785,3.99652,13291736.700453,0
+SWKS.US,D,20060721,000000,3.57488,3.7331,3.54876,3.60139,14068390.821159,0
+SWKS.US,D,20060724,000000,3.64539,3.70679,3.54001,3.57488,7148650.94528,0
+SWKS.US,D,20060725,000000,3.67172,3.75933,3.59265,3.68027,5472637.0117337,0
+SWKS.US,D,20060726,000000,3.65413,3.90871,3.63656,3.87375,6371183.314048,0
+SWKS.US,D,20060727,000000,3.90871,3.92649,3.68027,3.69804,3382178.664583,0
+SWKS.US,D,20060728,000000,3.71552,3.87375,3.6894,3.85607,3873757.9266349,0
+SWKS.US,D,20060731,000000,3.89988,3.90871,3.777,3.85607,4084596.6408049,0
+SWKS.US,D,20060801,000000,3.82091,3.86482,3.69804,3.72456,2585892.3662111,0
+SWKS.US,D,20060802,000000,3.72456,3.87375,3.71552,3.86482,4029975.3652514,0
+SWKS.US,D,20060803,000000,3.82091,3.93504,3.75933,3.92649,5993419.163517,0
+SWKS.US,D,20060804,000000,3.95292,3.98779,3.7331,3.89988,5595124.8174435,0
+SWKS.US,D,20060807,000000,3.86482,3.95292,3.78564,3.87375,2332831.5394172,0
+SWKS.US,D,20060808,000000,3.87375,3.92649,3.82091,3.83838,2507886.9902299,0
+SWKS.US,D,20060809,000000,3.91785,3.95292,3.75117,3.76837,3226817.4992482,0
+SWKS.US,D,20060810,000000,3.75933,3.86482,3.70679,3.82091,1744662.4112417,0
+SWKS.US,D,20060811,000000,3.79468,3.82091,3.65413,3.71552,2465187.3601638,0
+SWKS.US,D,20060814,000000,3.75117,3.88249,3.74156,3.82975,2627162.4984327,0
+SWKS.US,D,20060815,000000,3.88249,3.99652,3.86482,3.99652,2134405.224268,0
+SWKS.US,D,20060816,000000,4.02313,4.13727,3.91785,4.11949,3164092.6814252,0
+SWKS.US,D,20060817,000000,4.08453,4.19855,4.03158,4.08453,3898325.1299795,0
+SWKS.US,D,20060818,000000,4.08453,4.11949,3.95292,4.08453,2836406.772699,0
+SWKS.US,D,20060821,000000,4.05791,4.05791,3.91785,3.99652,1761387.7396574,0
+SWKS.US,D,20060822,000000,3.97039,4.03158,3.90871,3.94398,2437823.2689419,0
+SWKS.US,D,20060823,000000,3.93504,3.99652,3.79468,3.82091,3291205.9919133,0
+SWKS.US,D,20060824,000000,3.82091,3.85607,3.75933,3.84742,2344008.9093173,0
+SWKS.US,D,20060825,000000,3.83838,3.98779,3.83838,3.97039,3533946.7402497,0
+SWKS.US,D,20060828,000000,3.99652,4.05791,3.94398,4.04062,2117523.0990802,0
+SWKS.US,D,20060829,000000,4.05791,4.18126,3.96136,4.16338,4057159.2420013,0
+SWKS.US,D,20060830,000000,4.18126,4.19855,4.06724,4.14591,3395456.5003332,0
+SWKS.US,D,20060831,000000,4.15464,4.17242,4.04062,4.06724,3183177.088549,0
+SWKS.US,D,20060901,000000,4.1022,4.39164,4.02313,4.31306,4576153.5033178,0
+SWKS.US,D,20060905,000000,4.30423,4.47974,4.23381,4.47974,3579696.7802469,0
+SWKS.US,D,20060906,000000,4.43603,4.44458,4.07588,4.08453,5320684.6489517,0
+SWKS.US,D,20060907,000000,4.08453,4.18991,3.97039,4.13727,3938562.8470909,0
+SWKS.US,D,20060908,000000,4.14591,4.20749,4.11949,4.18991,1906829.9819128,0
+SWKS.US,D,20060911,000000,4.15464,4.20749,3.99652,4.18991,3399565.7975565,0
+SWKS.US,D,20060912,000000,4.16338,4.37455,4.16338,4.37455,3195069.2073715,0
+SWKS.US,D,20060913,000000,4.37455,4.46217,4.26878,4.28645,4176662.8182361,0
+SWKS.US,D,20060914,000000,4.26033,4.74366,4.24275,4.66409,11072089.012824,0
+SWKS.US,D,20060915,000000,4.796,4.82241,4.69936,4.72577,11281343.468699,0
+SWKS.US,D,20060918,000000,4.71703,4.74366,4.62049,4.64692,7826680.9144682,0
+SWKS.US,D,20060919,000000,4.69052,4.83117,4.63778,4.69936,4972946.0621256,0
+SWKS.US,D,20060920,000000,4.74366,5.09448,4.7082,5.04213,8758342.8986917,0
+SWKS.US,D,20060921,000000,4.91926,4.91926,4.65555,4.69052,5492939.1392438,0
+SWKS.US,D,20060922,000000,4.66409,4.75209,4.58513,4.68197,5110048.5487925,0
+SWKS.US,D,20060925,000000,4.76968,4.91022,4.65555,4.84884,4019058.6445309,0
+SWKS.US,D,20060926,000000,4.86622,4.92741,4.77833,4.81367,5736947.4978485,0
+SWKS.US,D,20060927,000000,4.796,4.90139,4.63778,4.65555,4619954.7834325,0
+SWKS.US,D,20060928,000000,4.66409,4.78716,4.53268,4.71703,3858254.3912489,0
+SWKS.US,D,20060929,000000,4.69936,4.76074,4.54142,4.55891,3551215.7665637,0
+SWKS.US,D,20061002,000000,4.56774,4.57629,4.40087,4.44458,5252707.1392617,0
+SWKS.US,D,20061003,000000,5.94641,6.33328,5.84122,6.01692,40419233.811048,0
+SWKS.US,D,20061004,000000,5.9908,6.1838,5.92902,6.1398,16182346.284593,0
+SWKS.US,D,20061005,000000,6.04316,6.20118,6.01692,6.16632,5987742.9167331,0
+SWKS.US,D,20061006,000000,6.12221,6.1398,5.9908,6.11327,5191348.6933103,0
+SWKS.US,D,20061009,000000,6.11327,6.1838,6.00789,6.1838,3955975.4340859,0
+SWKS.US,D,20061010,000000,6.15747,6.1838,5.93796,6.02586,5625226.7432128,0
+SWKS.US,D,20061011,000000,5.95544,6.13125,5.78848,6.02586,10370684.106656,0
+SWKS.US,D,20061012,000000,6.06073,6.08715,5.98177,6.00789,5100470.7096004,0
+SWKS.US,D,20061013,000000,6.01692,6.30686,5.94641,6.24558,7721623.0044877,0
+SWKS.US,D,20061016,000000,6.22741,6.421,6.16632,6.33328,5878176.5904732,0
+SWKS.US,D,20061017,000000,6.3157,6.32425,6.0785,6.22741,6101091.710581,0
+SWKS.US,D,20061018,000000,6.06977,6.28034,6.01692,6.08715,6569384.6156475,0
+SWKS.US,D,20061019,000000,6.05239,6.11327,5.97293,6.04316,2759643.5529646,0
+SWKS.US,D,20061020,000000,6.05239,6.05239,5.92902,5.95544,2315824.1804438,0
+SWKS.US,D,20061023,000000,5.91165,6.00789,5.85026,5.95544,2826138.6204451,0
+SWKS.US,D,20061024,000000,5.94641,6.01692,5.76215,5.77148,4132410.4928613,0
+SWKS.US,D,20061025,000000,5.77148,6.0785,5.75361,5.91165,4785388.6141364,0
+SWKS.US,D,20061026,000000,5.88531,6.01692,5.79731,5.92028,3611386.0187938,0
+SWKS.US,D,20061027,000000,5.84122,5.88531,5.72729,5.77148,3147417.2428915,0
+SWKS.US,D,20061030,000000,5.73573,5.91165,5.62161,5.88531,3008255.0168087,0
+SWKS.US,D,20061031,000000,5.90299,6.04316,5.72729,5.82373,2552840.828436,0
+SWKS.US,D,20061101,000000,5.82373,5.90299,5.4899,5.53381,5692975.1667097,0
+SWKS.US,D,20061102,000000,5.70932,5.92902,5.5779,5.86784,9629416.1665723,0
+SWKS.US,D,20061103,000000,5.92902,6.01692,5.77964,5.84122,4336866.356612,0
+SWKS.US,D,20061106,000000,5.86784,6.02586,5.84122,5.97293,3433164.0877123,0
+SWKS.US,D,20061107,000000,5.9908,6.06073,5.89405,5.91165,4909247.8825222,0
+SWKS.US,D,20061108,000000,5.82373,5.91165,5.75361,5.86784,4315328.1818201,0
+SWKS.US,D,20061109,000000,5.92902,5.97293,5.68309,5.77964,4268527.3998175,0
+SWKS.US,D,20061110,000000,5.75361,5.97293,5.72729,5.93796,2737339.7212075,0
+SWKS.US,D,20061113,000000,5.75361,5.92028,5.75361,5.89405,4476750.4587431,0
+SWKS.US,D,20061114,000000,5.88531,6.14893,5.8589,6.14893,4447105.6871992,0
+SWKS.US,D,20061115,000000,6.13125,6.28909,6.0785,6.1398,5511667.1900675,0
+SWKS.US,D,20061116,000000,6.14893,6.25402,6.08715,6.1838,3465305.3896804,0
+SWKS.US,D,20061117,000000,6.14893,6.15747,5.98177,5.9908,4519829.8628096,0
+SWKS.US,D,20061120,000000,5.96418,6.14893,5.93796,6.13125,4051434.1234963,0
+SWKS.US,D,20061121,000000,6.11327,6.15747,6.03451,6.04316,2545233.1305044,0
+SWKS.US,D,20061122,000000,6.09599,6.28909,6.06073,6.26276,3763977.7865947,0
+SWKS.US,D,20061124,000000,6.26276,6.30686,6.16632,6.1838,1405617.8999828,0
+SWKS.US,D,20061127,000000,6.13125,6.20118,6.01692,6.04316,2816200.3523094,0
+SWKS.US,D,20061128,000000,6.04316,6.05239,5.82373,5.97293,3361845.9922472,0
+SWKS.US,D,20061129,000000,6.01692,6.14893,5.99925,6.09599,3662350.0605452,0
+SWKS.US,D,20061130,000000,6.0785,6.41215,6.05239,6.3597,6398896.6344442,0
+SWKS.US,D,20061201,000000,6.33328,6.44741,6.15747,6.25402,3399417.1460712,0
+SWKS.US,D,20061204,000000,6.29831,6.58785,6.27189,6.57931,4855815.8188509,0
+SWKS.US,D,20061205,000000,6.58785,6.7287,6.51773,6.61428,5808768.5647777,0
+SWKS.US,D,20061206,000000,6.58785,6.78979,6.57931,6.57931,4784184.1298412,0
+SWKS.US,D,20061207,000000,6.58785,6.74609,6.55299,6.5966,3162647.9111675,0
+SWKS.US,D,20061208,000000,6.56164,6.71063,6.43867,6.56164,2222067.8559881,0
+SWKS.US,D,20061211,000000,6.54405,6.65818,6.47363,6.62302,4308494.2861407,0
+SWKS.US,D,20061212,000000,6.60574,6.70209,6.46509,6.53531,5341633.3086067,0
+SWKS.US,D,20061213,000000,6.57038,6.63196,6.45596,6.57931,4668845.8496768,0
+SWKS.US,D,20061214,000000,6.57038,6.67567,6.5088,6.58785,5157299.3578943,0
+SWKS.US,D,20061215,000000,6.66692,6.96579,6.66692,6.90411,8442753.7591204,0
+SWKS.US,D,20061218,000000,6.97444,7.00086,6.61428,6.61428,10251390.271558,0
+SWKS.US,D,20061219,000000,6.54405,6.56164,6.17505,6.1838,8515887.2353956,0
+SWKS.US,D,20061220,000000,6.49141,6.50005,6.24558,6.27189,9999129.7191985,0
+SWKS.US,D,20061221,000000,6.32425,6.33328,6.16632,6.26276,5594559.7381673,0
+SWKS.US,D,20061222,000000,6.24558,6.26276,6.10502,6.11327,2550573.3842052,0
+SWKS.US,D,20061226,000000,6.13125,6.34192,6.08715,6.3157,3477539.6105511,0
+SWKS.US,D,20061227,000000,6.30686,6.41215,6.21955,6.27189,2949294.3396779,0
+SWKS.US,D,20061228,000000,6.25402,6.3597,6.25402,6.33328,2439803.5918108,0
+SWKS.US,D,20061229,000000,6.3157,6.47363,6.19294,6.21955,3726734.4805668,0
+SWKS.US,D,20070103,000000,6.34192,6.55299,6.16632,6.37709,6662627.7870308,0
+SWKS.US,D,20070104,000000,6.37709,6.49141,6.28034,6.44741,5106504.3308454,0
+SWKS.US,D,20070105,000000,6.37709,6.37709,5.83247,5.92902,11575319.089575,0
+SWKS.US,D,20070108,000000,5.92028,6.13125,5.90299,6.06977,5922806.6535264,0
+SWKS.US,D,20070109,000000,6.11327,6.30686,5.95544,6.23674,8615869.6134984,0
+SWKS.US,D,20070110,000000,6.1838,6.30686,6.0785,6.15747,5596110.3971543,0
+SWKS.US,D,20070111,000000,6.16632,6.49141,6.16632,6.44741,7542021.4654437,0
+SWKS.US,D,20070112,000000,6.421,6.73696,6.421,6.57038,8388684.3267519,0
+SWKS.US,D,20070116,000000,6.57038,6.66692,6.46509,6.47363,2490814.4689615,0
+SWKS.US,D,20070117,000000,6.48267,6.58785,6.421,6.44741,3281672.9517991,0
+SWKS.US,D,20070118,000000,6.35057,6.35057,6.06073,6.08715,4628998.088174,0
+SWKS.US,D,20070119,000000,6.04316,6.13125,5.86784,6.05239,5909713.1048914,0
+SWKS.US,D,20070122,000000,6.05239,6.09599,5.80616,5.8151,4192310.932464,0
+SWKS.US,D,20070123,000000,5.84122,5.99925,5.83247,5.86784,4396233.2799251,0
+SWKS.US,D,20070124,000000,6.09599,6.32425,6.01692,6.21031,5030977.1583928,0
+SWKS.US,D,20070125,000000,6.25402,6.3597,5.98177,6.14893,7555720.8197892,0
+SWKS.US,D,20070126,000000,5.92902,5.95544,5.75361,5.91165,7485650.9895359,0
+SWKS.US,D,20070129,000000,5.89405,5.93796,5.67455,5.78848,6729266.4151923,0
+SWKS.US,D,20070130,000000,5.83247,5.85026,5.70106,5.72729,4173552.3368147,0
+SWKS.US,D,20070131,000000,5.74477,5.92902,5.66542,5.77148,5326808.8865131,0
+SWKS.US,D,20070201,000000,5.82373,5.92902,5.77964,5.92028,4552878.346102,0
+SWKS.US,D,20070202,000000,5.89405,6.06073,5.89405,5.95544,4119026.7683818,0
+SWKS.US,D,20070205,000000,5.92902,6.05239,5.91165,5.99925,3223575.675076,0
+SWKS.US,D,20070206,000000,5.9908,6.00789,5.80616,5.84122,3396525.5692344,0
+SWKS.US,D,20070207,000000,5.83247,6.0785,5.83247,6.05239,3940627.6773111,0
+SWKS.US,D,20070208,000000,6.02586,6.10502,5.96418,6.04316,3616923.7957009,0
+SWKS.US,D,20070209,000000,6.06977,6.10502,5.84122,5.87648,3638033.3247716,0
+SWKS.US,D,20070212,000000,5.92028,5.92028,5.80616,5.84122,2474494.3685674,0
+SWKS.US,D,20070213,000000,5.86784,5.92028,5.70932,5.72729,5339747.6746975,0
+SWKS.US,D,20070214,000000,5.74477,5.8151,5.73573,5.77148,5682520.6910189,0
+SWKS.US,D,20070215,000000,5.78848,5.92028,5.75361,5.80616,5457650.7020635,0
+SWKS.US,D,20070216,000000,5.80616,5.94641,5.76215,5.91165,3142415.0185957,0
+SWKS.US,D,20070220,000000,5.87648,6.11327,5.85026,6.0785,3698730.9843261,0
+SWKS.US,D,20070221,000000,6.01692,6.05239,5.88531,5.96418,3119566.4707795,0
+SWKS.US,D,20070222,000000,5.97293,6.08715,5.90299,6.00789,2607123.0564239,0
+SWKS.US,D,20070223,000000,6.00789,6.19294,5.9908,6.12221,3370138.9124362,0
+SWKS.US,D,20070226,000000,6.16632,6.20118,6.00789,6.20118,3596966.8247216,0
+SWKS.US,D,20070227,000000,5.98177,6.06073,5.77148,5.86784,25063402.002543,0
+SWKS.US,D,20070228,000000,5.88531,5.92028,5.77964,5.79731,5269676.8262835,0
+SWKS.US,D,20070301,000000,5.72729,5.84122,5.61286,5.70106,6123119.6207456,0
+SWKS.US,D,20070302,000000,5.66542,5.77964,5.62161,5.63035,5168485.891242,0
+SWKS.US,D,20070305,000000,5.53381,5.69193,5.46338,5.48126,3150590.8502862,0
+SWKS.US,D,20070306,000000,5.70932,5.74477,5.59529,5.70932,4416592.4244434,0
+SWKS.US,D,20070307,000000,5.70932,5.77964,5.65687,5.71836,2897781.5092242,0
+SWKS.US,D,20070308,000000,5.77148,5.82373,5.71836,5.74477,2323582.5661823,0
+SWKS.US,D,20070309,000000,5.79731,5.88531,5.70106,5.85026,4903408.730001,0
+SWKS.US,D,20070312,000000,5.85026,5.93796,5.83247,5.87648,5582683.9099186,0
+SWKS.US,D,20070313,000000,5.85026,5.92028,5.70106,5.77964,5022615.0032654,0
+SWKS.US,D,20070314,000000,5.73573,5.8589,5.62161,5.72729,3830802.7381932,0
+SWKS.US,D,20070315,000000,5.71836,5.83247,5.64832,5.82373,2174933.117224,0
+SWKS.US,D,20070316,000000,5.8151,5.83247,5.72729,5.73573,3376031.0093219,0
+SWKS.US,D,20070319,000000,5.77148,5.85026,5.62161,5.64832,3338606.4706614,0
+SWKS.US,D,20070320,000000,5.63035,5.70932,5.61286,5.62161,2382135.9789699,0
+SWKS.US,D,20070321,000000,5.63918,5.75361,5.49854,5.71836,5212414.441464,0
+SWKS.US,D,20070322,000000,5.4899,5.56012,5.31439,5.31439,10009944.623833,0
+SWKS.US,D,20070323,000000,5.31439,5.33167,5.10371,5.15617,8572199.6761344,0
+SWKS.US,D,20070326,000000,5.14723,5.31439,5.11236,5.30525,5185239.7281618,0
+SWKS.US,D,20070327,000000,5.27029,5.33167,5.19132,5.27029,3697050.0007494,0
+SWKS.US,D,20070328,000000,5.28786,5.31439,5.1649,5.1649,4661879.5930858,0
+SWKS.US,D,20070329,000000,5.10371,5.10371,4.884,4.98055,6880501.9927301,0
+SWKS.US,D,20070330,000000,4.97181,5.08584,4.96297,5.05057,3131868.9084277,0
+SWKS.US,D,20070402,000000,4.99813,5.02426,4.884,5.0158,3402297.5231387,0
+SWKS.US,D,20070403,000000,5.0158,5.12983,4.98055,4.99813,3694010.790588,0
+SWKS.US,D,20070404,000000,4.96297,5.02426,4.96297,5.0158,3805182.7565212,0
+SWKS.US,D,20070405,000000,5.00706,5.17364,4.98055,5.1209,2931770.7731495,0
+SWKS.US,D,20070409,000000,5.12983,5.23542,5.06825,5.20891,4689936.0336911,0
+SWKS.US,D,20070410,000000,5.19132,5.41094,5.17364,5.39325,5396900.0981444,0
+SWKS.US,D,20070411,000000,5.4021,5.43745,5.27893,5.3848,5471008.9725216,0
+SWKS.US,D,20070412,000000,5.3848,5.4899,5.3848,5.4459,5453250.2108349,0
+SWKS.US,D,20070413,000000,5.43745,5.56896,5.36693,5.56896,3717098.6062059,0
+SWKS.US,D,20070416,000000,5.5779,5.61286,5.4899,5.56896,3162160.2121166,0
+SWKS.US,D,20070417,000000,5.5779,5.5779,5.47232,5.49854,4175087.7233887,0
+SWKS.US,D,20070418,000000,5.46338,5.85026,5.45483,5.61286,5403404.1097058,0
+SWKS.US,D,20070419,000000,5.5779,5.8589,5.4899,5.71836,7237271.6663675,0
+SWKS.US,D,20070420,000000,5.77964,5.79731,5.54264,5.62161,3952569.6860156,0
+SWKS.US,D,20070423,000000,5.5779,5.60412,5.3848,5.43745,4365968.4484187,0
+SWKS.US,D,20070424,000000,5.53381,5.64832,5.36693,5.56012,4912778.864378,0
+SWKS.US,D,20070425,000000,5.53381,5.56012,5.36693,5.41094,6416707.3223346,0
+SWKS.US,D,20070426,000000,5.70932,6.57931,5.70932,6.54405,17034387.071553,0
+SWKS.US,D,20070427,000000,6.5088,6.52627,6.24558,6.30686,6969009.6979625,0
+SWKS.US,D,20070430,000000,6.28909,6.32425,6.05239,6.05239,9310324.5536492,0
+SWKS.US,D,20070501,000000,6.06977,6.23674,5.98177,6.05239,8665654.6249761,0
+SWKS.US,D,20070502,000000,6.0785,6.21955,6.06073,6.12221,6590389.2741498,0
+SWKS.US,D,20070503,000000,6.14893,6.16632,6.08715,6.14893,4190470.0976326,0
+SWKS.US,D,20070504,000000,6.1838,6.23674,6.13125,6.21031,6177013.9294464,0
+SWKS.US,D,20070507,000000,6.19294,6.26276,6.06977,6.11327,3192378.2082235,0
+SWKS.US,D,20070508,000000,6.0785,6.28034,6.0785,6.22741,5148207.1814316,0
+SWKS.US,D,20070509,000000,6.21031,6.35057,6.19294,6.28034,4004833.9191827,0
+SWKS.US,D,20070510,000000,6.21955,6.33328,6.10502,6.11327,2850224.2337039,0
+SWKS.US,D,20070511,000000,6.32425,6.38583,6.11327,6.3157,4894323.6806645,0
+SWKS.US,D,20070514,000000,6.41215,6.52627,6.41215,6.43867,5900378.6061445,0
+SWKS.US,D,20070515,000000,6.47363,6.5088,6.23674,6.27189,3440036.6735045,0
+SWKS.US,D,20070516,000000,6.27189,6.44741,6.21031,6.41215,4307202.2400119,0
+SWKS.US,D,20070517,000000,6.41215,6.53531,6.32425,6.34192,3558712.4849617,0
+SWKS.US,D,20070518,000000,6.35057,6.41215,6.21031,6.36835,4162482.8919657,0
+SWKS.US,D,20070521,000000,6.35057,6.46509,6.26276,6.3597,3778802.2086883,0
+SWKS.US,D,20070522,000000,6.34192,6.51773,6.28034,6.5088,4104986.3301489,0
+SWKS.US,D,20070523,000000,6.7725,6.80767,6.54405,6.56164,6722620.8792716,0
+SWKS.US,D,20070524,000000,6.54405,6.55299,6.25402,6.28034,3934900.5224844,0
+SWKS.US,D,20070525,000000,6.35057,6.45596,6.28909,6.44741,2905394.29796,0
+SWKS.US,D,20070529,000000,6.47363,6.54405,6.28909,6.41215,3284906.6306844,0
+SWKS.US,D,20070530,000000,6.33328,6.34192,6.21031,6.23674,5918352.1997723,0
+SWKS.US,D,20070531,000000,6.28909,6.35057,6.20118,6.22741,6521132.9544221,0
+SWKS.US,D,20070601,000000,6.23674,6.5088,6.23674,6.38583,4726690.6225071,0
+SWKS.US,D,20070604,000000,6.36835,6.49141,6.3597,6.4033,2025913.0577133,0
+SWKS.US,D,20070605,000000,6.37709,6.48267,6.33328,6.4033,2539173.0370771,0
+SWKS.US,D,20070606,000000,6.32425,6.4033,6.28034,6.4033,3189007.0776224,0
+SWKS.US,D,20070607,000000,6.34192,6.421,6.30686,6.33328,5762179.5602335,0
+SWKS.US,D,20070608,000000,6.30686,6.52627,6.30686,6.5088,4436128.8949882,0
+SWKS.US,D,20070611,000000,6.49141,6.55299,6.4033,6.43867,2454794.9922852,0
+SWKS.US,D,20070612,000000,6.38583,6.48267,6.24558,6.24558,4283537.1271874,0
+SWKS.US,D,20070613,000000,6.25402,6.38583,6.25402,6.32425,4865529.0734369,0
+SWKS.US,D,20070614,000000,6.32425,6.39476,6.28034,6.33328,4413431.0349791,0
+SWKS.US,D,20070615,000000,6.42983,6.42983,6.29831,6.32425,5117275.4545631,0
+SWKS.US,D,20070618,000000,6.33328,6.39476,6.25402,6.37709,4367509.9439578,0
+SWKS.US,D,20070619,000000,6.3597,6.52627,6.27189,6.36835,3787441.3035692,0
+SWKS.US,D,20070620,000000,6.36835,6.41215,6.28034,6.29831,2633280.6270288,0
+SWKS.US,D,20070621,000000,6.28034,6.46509,6.26276,6.44741,3331304.2209872,0
+SWKS.US,D,20070622,000000,6.41215,6.42983,6.29831,6.33328,3586725.1446501,0
+SWKS.US,D,20070625,000000,6.29831,6.37709,6.24558,6.3157,4193602.978593,0
+SWKS.US,D,20070626,000000,6.33328,6.39476,6.26276,6.37709,4182313.6109985,0
+SWKS.US,D,20070627,000000,6.3157,6.53531,6.30686,6.48267,3480518.7492219,0
+SWKS.US,D,20070628,000000,6.47363,6.50005,6.4033,6.421,3108266.9215765,0
+SWKS.US,D,20070629,000000,6.45596,6.60574,6.42983,6.45596,5310302.4626818,0
+SWKS.US,D,20070702,000000,6.7725,6.78979,6.54405,6.6846,7186163.0457744,0
+SWKS.US,D,20070703,000000,6.79873,6.8776,6.67567,6.75483,2790731.0584444,0
+SWKS.US,D,20070705,000000,6.80767,6.8337,6.69345,6.73696,2318963.1703693,0
+SWKS.US,D,20070706,000000,6.73696,6.80767,6.71976,6.80767,2702251.8617163,0
+SWKS.US,D,20070709,000000,6.86011,6.89538,6.78124,6.79873,3298994.9224777,0
+SWKS.US,D,20070710,000000,6.7725,6.79873,6.64954,6.7287,3908789.7872788,0
+SWKS.US,D,20070711,000000,6.73696,7.13237,6.73696,7.0974,10178377.956424,0
+SWKS.US,D,20070712,000000,7.07079,7.30817,7.04446,7.22941,6960371.6212424,0
+SWKS.US,D,20070713,000000,7.22941,7.36966,7.19405,7.31692,4106096.1254841,0
+SWKS.US,D,20070716,000000,7.31692,7.5716,7.30817,7.43114,6514960.8633005,0
+SWKS.US,D,20070717,000000,7.48398,7.60695,7.27312,7.34334,5510090.0588982,0
+SWKS.US,D,20070718,000000,7.27312,7.31692,6.96579,7.24688,7126846.0123433,0
+SWKS.US,D,20070719,000000,7.5716,7.94058,7.53653,7.80004,14237446.250035,0
+SWKS.US,D,20070720,000000,7.7912,7.80004,7.64212,7.71234,4771270.7956782,0
+SWKS.US,D,20070723,000000,7.70379,7.82637,7.69475,7.72982,5042267.5441481,0
+SWKS.US,D,20070724,000000,7.69475,7.69475,7.39599,7.4223,4438232.4153211,0
+SWKS.US,D,20070725,000000,7.51021,7.53653,7.26438,7.36966,6990276.0238052,0
+SWKS.US,D,20070726,000000,7.25534,7.26438,6.86895,7.04446,5950195.1806088,0
+SWKS.US,D,20070727,000000,7.01825,7.08886,6.8337,6.86011,6347961.1011969,0
+SWKS.US,D,20070730,000000,6.90411,7.12392,6.90411,7.07953,5491934.2144769,0
+SWKS.US,D,20070731,000000,7.19405,7.27312,6.95646,6.95646,8389474.4195777,0
+SWKS.US,D,20070801,000000,6.89538,7.05359,6.71976,6.89538,7159590.0655392,0
+SWKS.US,D,20070802,000000,6.92141,7.07079,6.74609,7.05359,6277284.4470721,0
+SWKS.US,D,20070803,000000,7.02738,7.04446,6.76367,6.81641,6461710.0322618,0
+SWKS.US,D,20070806,000000,6.81641,6.97444,6.70209,6.8776,6648494.6961597,0
+SWKS.US,D,20070807,000000,6.82515,6.85137,6.41215,6.57038,7865013.6526141,0
+SWKS.US,D,20070808,000000,6.6407,6.64954,6.00789,6.35057,13474718.533545,0
+SWKS.US,D,20070809,000000,6.1398,6.3157,6.04316,6.08715,8242560.9348824,0
+SWKS.US,D,20070810,000000,5.96418,6.65818,5.90299,6.50005,7591460.3022296,0
+SWKS.US,D,20070813,000000,6.44741,6.74609,6.44741,6.63196,6285670.0198993,0
+SWKS.US,D,20070814,000000,6.62302,6.75483,6.5088,6.58785,6853517.6755085,0
+SWKS.US,D,20070815,000000,6.56164,6.69345,6.28034,6.30686,4694326.3433113,0
+SWKS.US,D,20070816,000000,6.23674,6.34192,5.94641,6.33328,5785712.3121464,0
+SWKS.US,D,20070817,000000,6.57931,6.90411,6.421,6.74609,9501333.5669472,0
+SWKS.US,D,20070820,000000,6.76367,6.78124,6.55299,6.58785,4265000.4906051,0
+SWKS.US,D,20070821,000000,6.51773,6.73696,6.45596,6.71976,4293112.9300577,0
+SWKS.US,D,20070822,000000,6.7725,6.90411,6.7725,6.86895,3556394.1326878,0
+SWKS.US,D,20070823,000000,6.92141,6.94812,6.78124,6.80767,3046505.2839252,0
+SWKS.US,D,20070824,000000,6.85137,7.02738,6.80767,6.93967,3966709.9040127,0
+SWKS.US,D,20070827,000000,6.92141,6.98348,6.7287,6.74609,1845970.4347818,0
+SWKS.US,D,20070828,000000,6.71063,6.71976,6.57038,6.57931,2323278.1360858,0
+SWKS.US,D,20070829,000000,6.61428,6.71063,6.50005,6.55299,3900226.0363016,0
+SWKS.US,D,20070830,000000,6.52627,6.70209,6.51773,6.6407,4639318.1666316,0
+SWKS.US,D,20070831,000000,6.71976,6.98348,6.66692,6.93063,4937287.0143928,0
+SWKS.US,D,20070904,000000,7.0974,7.41366,7.06243,7.28195,8015031.5097658,0
+SWKS.US,D,20070905,000000,7.2027,7.27312,7.01825,7.11499,4246396.6554062,0
+SWKS.US,D,20070906,000000,7.12392,7.30817,7.02738,7.22047,6342578.0847401,0
+SWKS.US,D,20070907,000000,7.07953,7.16763,7.02738,7.07953,3900821.6604035,0
+SWKS.US,D,20070910,000000,7.14141,7.1855,6.88664,7.05359,4617197.6038288,0
+SWKS.US,D,20070911,000000,7.05359,7.24688,7.0095,7.15899,4769637.6656618,0
+SWKS.US,D,20070912,000000,7.15024,7.45737,7.12392,7.3344,5141569.7907978,0
+SWKS.US,D,20070913,000000,7.37869,7.5716,7.24688,7.40472,5963591.1230186,0
+SWKS.US,D,20070914,000000,7.37869,7.68572,7.3344,7.50146,3613129.1101829,0
+SWKS.US,D,20070917,000000,7.46621,7.51021,7.36062,7.47485,3197508.7207874,0
+SWKS.US,D,20070918,000000,7.51915,7.7474,7.44008,7.69475,3741527.3396739,0
+SWKS.US,D,20070919,000000,7.71234,8.00207,7.58937,7.65066,6313649.0802795,0
+SWKS.US,D,20070920,000000,7.6154,7.95828,7.60695,7.94058,5004619.0100988,0
+SWKS.US,D,20070921,000000,8.07249,8.32688,7.94962,8.20391,7599426.3927833,0
+SWKS.US,D,20070924,000000,8.22208,8.22208,8.00207,8.07249,2555522.6641362,0
+SWKS.US,D,20070925,000000,7.96712,8.38875,7.96712,8.29171,4350304.043617,0
+SWKS.US,D,20070926,000000,8.32688,8.35349,8.09892,8.20391,3977840.4385132,0
+SWKS.US,D,20070927,000000,8.22208,8.23023,8.00207,8.09018,3468455.5793753,0
+SWKS.US,D,20070928,000000,8.08114,8.16904,7.89689,7.94058,4474319.0906141,0
+SWKS.US,D,20071001,000000,7.90554,7.99324,7.78246,7.90554,4623027.5929023,0
+SWKS.US,D,20071002,000000,7.99324,8.08114,7.94058,8.01986,3324810.3910344,0
+SWKS.US,D,20071003,000000,7.98449,7.98449,7.5716,7.68572,6829992.0507215,0
+SWKS.US,D,20071004,000000,7.72108,7.72982,7.5716,7.71234,3216453.6398738,0
+SWKS.US,D,20071005,000000,7.90554,8.1602,7.84424,8.00207,5402507.1099898,0
+SWKS.US,D,20071008,000000,7.96712,8.08114,7.91417,7.99324,1763467.8422905,0
+SWKS.US,D,20071009,000000,7.99324,8.00207,7.80004,7.96712,2805076.9449348,0
+SWKS.US,D,20071010,000000,7.98449,8.03733,7.87027,7.96712,2409111.1327438,0
+SWKS.US,D,20071011,000000,8.05522,8.07249,7.65066,7.7474,5414311.6669784,0
+SWKS.US,D,20071012,000000,7.72982,7.91417,7.72982,7.8792,3855380.1231464,0
+SWKS.US,D,20071015,000000,7.91417,7.94058,7.80004,7.85259,2412854.9102191,0
+SWKS.US,D,20071016,000000,7.8792,8.12504,7.72982,7.91417,3946640.935339,0
+SWKS.US,D,20071017,000000,8.0285,8.12504,7.91417,8.04598,2541399.7548737,0
+SWKS.US,D,20071018,000000,8.01082,8.12504,7.95828,8.05522,2817342.7287922,0
+SWKS.US,D,20071019,000000,8.04598,8.07249,7.72108,7.72982,3118539.1464736,0
+SWKS.US,D,20071022,000000,7.66814,7.80004,7.5275,7.72982,2317154.9166852,0
+SWKS.US,D,20071023,000000,7.81792,7.87027,7.66814,7.85259,2704575.3047944,0
+SWKS.US,D,20071024,000000,7.78246,7.85259,7.5275,7.65066,5148205.1451099,0
+SWKS.US,D,20071025,000000,7.67747,7.72982,7.25534,7.38734,5384403.1917722,0
+SWKS.US,D,20071026,000000,7.45737,7.6154,7.4223,7.58937,3090194.5663455,0
+SWKS.US,D,20071029,000000,7.64212,7.97565,7.58064,7.8792,4545587.2961973,0
+SWKS.US,D,20071030,000000,7.8792,8.15167,7.87027,8.04598,4060465.2103075,0
+SWKS.US,D,20071031,000000,8.09892,8.12504,7.90554,8.09892,3571015.9407708,0
+SWKS.US,D,20071101,000000,8.01986,8.10756,7.80889,7.94962,5468528.7326713,0
+SWKS.US,D,20071102,000000,8.13378,8.32688,7.90554,8.1165,7074245.786093,0
+SWKS.US,D,20071105,000000,8.05522,8.25684,8.01082,8.16904,4543191.5636983,0
+SWKS.US,D,20071106,000000,8.23023,8.24791,8.03733,8.19536,3185517.8403618,0
+SWKS.US,D,20071107,000000,8.09018,8.13378,7.69475,7.70379,7367191.0281806,0
+SWKS.US,D,20071108,000000,7.76508,7.76508,7.24688,7.41366,6666001.9721144,0
+SWKS.US,D,20071109,000000,7.3344,7.34334,7.07079,7.0974,5483551.6961323,0
+SWKS.US,D,20071112,000000,7.10624,7.15899,7.0095,7.06243,4852835.6620192,0
+SWKS.US,D,20071113,000000,7.11499,7.43114,7.11499,7.43114,5113205.8656132,0
+SWKS.US,D,20071114,000000,7.58064,7.63318,7.4223,7.55431,6147698.0238597,0
+SWKS.US,D,20071115,000000,7.51021,7.76508,7.3344,7.72982,7153822.1842781,0
+SWKS.US,D,20071116,000000,7.72108,7.8792,7.59801,7.83531,4673703.4951306,0
+SWKS.US,D,20071119,000000,7.73866,7.84424,7.51021,7.53653,4859789.7006799,0
+SWKS.US,D,20071120,000000,7.51021,7.58064,7.19405,7.2027,10416611.306642,0
+SWKS.US,D,20071121,000000,7.13237,7.2027,6.89538,7.03592,3856882.928573,0
+SWKS.US,D,20071123,000000,7.07953,7.37869,7.07953,7.31692,1249022.7236879,0
+SWKS.US,D,20071126,000000,7.29944,7.45737,7.15024,7.15899,3323805.4662675,0
+SWKS.US,D,20071127,000000,7.17637,7.37869,7.11499,7.35228,2872124.8737614,0
+SWKS.US,D,20071128,000000,7.48398,7.80889,7.48398,7.76508,7001081.764992,0
+SWKS.US,D,20071129,000000,7.70379,7.88804,7.65979,7.82637,3841392.6292781,0
+SWKS.US,D,20071130,000000,7.89689,8.12504,7.87027,7.97565,5707942.1313235,0
+SWKS.US,D,20071203,000000,7.99324,7.99324,7.62433,7.63318,4630112.9743137,0
+SWKS.US,D,20071204,000000,7.6154,7.67747,7.48398,7.60695,3994338.7170576,0
+SWKS.US,D,20071205,000000,7.72108,8.14272,7.66814,8.09892,5888930.4054563,0
+SWKS.US,D,20071206,000000,8.10756,8.30939,8.09892,8.22208,5119534.7535072,0
+SWKS.US,D,20071207,000000,8.25684,8.25684,8.09018,8.14272,2028036.9412633,0
+SWKS.US,D,20071210,000000,8.14272,8.28337,8.13378,8.15167,2865454.90198,0
+SWKS.US,D,20071211,000000,8.18653,8.28337,7.75613,7.78246,3289133.0164063,0
+SWKS.US,D,20071212,000000,8.06375,8.1165,7.72982,7.88804,3076802.6965792,0
+SWKS.US,D,20071213,000000,7.7912,7.94058,7.75613,7.90554,2937400.1845339,0
+SWKS.US,D,20071214,000000,7.78246,7.87027,7.71234,7.76508,3118994.2643773,0
+SWKS.US,D,20071217,000000,7.70379,7.76508,7.41366,7.41366,2729728.9687934,0
+SWKS.US,D,20071218,000000,7.48398,7.51915,7.28195,7.41366,3290745.7832055,0
+SWKS.US,D,20071219,000000,7.40472,7.41366,7.23785,7.40472,3020355.858607,0
+SWKS.US,D,20071220,000000,7.48398,7.58937,7.40472,7.58937,2372421.7062229,0
+SWKS.US,D,20071221,000000,7.75613,7.75613,7.55431,7.60695,3537379.9786632,0
+SWKS.US,D,20071224,000000,7.64212,7.86153,7.62433,7.80004,954890.30603978,0
+SWKS.US,D,20071226,000000,7.73866,7.8792,7.73866,7.83531,1785326.7377526,0
+SWKS.US,D,20071227,000000,7.77373,7.83531,7.65979,7.67747,1504751.1319299,0
+SWKS.US,D,20071228,000000,7.73866,7.78246,7.51021,7.59801,1161786.7013673,0
+SWKS.US,D,20071231,000000,7.51021,7.62433,7.4223,7.46621,1564634.262798,0
+SWKS.US,D,20080102,000000,7.44008,7.56294,7.26438,7.3344,2739359.75235,0
+SWKS.US,D,20080103,000000,7.36062,7.37869,7.24688,7.3344,3594824.6142762,0
+SWKS.US,D,20080104,000000,7.22047,7.25534,6.53531,6.65818,11780383.81352,0
+SWKS.US,D,20080107,000000,6.67567,6.95646,6.6407,6.79873,5262918.2745075,0
+SWKS.US,D,20080108,000000,6.84273,7.00086,6.52627,6.57038,4291711.940717,0
+SWKS.US,D,20080109,000000,6.65818,6.78979,6.46509,6.75483,5334432.8750183,0
+SWKS.US,D,20080110,000000,6.88664,7.0974,6.76367,6.96579,10455079.460182,0
+SWKS.US,D,20080111,000000,6.8337,6.85137,6.3597,6.43867,7194922.2836365,0
+SWKS.US,D,20080114,000000,6.5088,6.71063,6.50005,6.6407,3922790.5172384,0
+SWKS.US,D,20080115,000000,6.61428,6.65818,6.34192,6.421,3567479.8681107,0
+SWKS.US,D,20080116,000000,6.32425,6.57931,6.24558,6.5088,4611401.2140638,0
+SWKS.US,D,20080117,000000,6.51773,6.54405,6.15747,6.20118,5684294.3272336,0
+SWKS.US,D,20080118,000000,6.51773,7.30817,6.51773,7.22047,15300536.510462,0
+SWKS.US,D,20080122,000000,6.57931,7.51021,6.53531,7.30817,7416370.2339476,0
+SWKS.US,D,20080123,000000,7.00086,7.22941,6.74609,7.22047,5497527.9902312,0
+SWKS.US,D,20080124,000000,7.29059,7.64212,7.22941,7.51915,4814108.8956212,0
+SWKS.US,D,20080125,000000,7.55431,7.5716,7.16763,7.22047,4070002.3230651,0
+SWKS.US,D,20080128,000000,7.14141,7.26438,7.03592,7.22941,3254419.8401109,0
+SWKS.US,D,20080129,000000,7.26438,7.37869,7.06243,7.29059,2453269.7873199,0
+SWKS.US,D,20080130,000000,7.22047,7.30817,6.97444,7.07079,3530998.1464047,0
+SWKS.US,D,20080131,000000,6.96579,7.19405,6.94812,7.07079,2770350.5325483,0
+SWKS.US,D,20080201,000000,7.11499,7.34334,6.8337,7.31692,3864097.6164133,0
+SWKS.US,D,20080204,000000,7.29059,7.38734,7.0974,7.15024,3292244.5159886,0
+SWKS.US,D,20080205,000000,7.05359,7.23785,6.71063,7.07079,9040350.0386808,0
+SWKS.US,D,20080206,000000,7.14141,7.2027,6.66692,6.69345,4748252.2149986,0
+SWKS.US,D,20080207,000000,6.65818,7.11499,6.60574,7.03592,4440742.1818362,0
+SWKS.US,D,20080208,000000,7.01825,7.27312,6.99183,7.1855,4105607.4082723,0
+SWKS.US,D,20080211,000000,7.36966,7.41366,7.21173,7.37869,3725565.6319017,0
+SWKS.US,D,20080212,000000,7.40472,7.70379,7.36062,7.56294,5687116.6691323,0
+SWKS.US,D,20080213,000000,7.65066,7.76508,7.47485,7.65066,4964150.1704725,0
+SWKS.US,D,20080214,000000,7.65066,7.65979,7.3344,7.35228,2665449.41934,0
+SWKS.US,D,20080215,000000,7.29944,7.36966,7.07079,7.12392,2760204.5595975,0
+SWKS.US,D,20080219,000000,7.22047,7.23785,7.11499,7.1855,3769084.8814588,0
+SWKS.US,D,20080220,000000,7.15024,7.5275,7.14141,7.44008,5578225.3835211,0
+SWKS.US,D,20080221,000000,7.48398,7.69475,7.44883,7.53653,5782016.3882315,0
+SWKS.US,D,20080222,000000,7.51915,7.58064,7.34334,7.5275,3501390.0286517,0
+SWKS.US,D,20080225,000000,7.51915,7.72982,7.46621,7.67747,4437920.8580985,0
+SWKS.US,D,20080226,000000,7.6154,8.10756,7.6154,7.93175,6332809.8494676,0
+SWKS.US,D,20080227,000000,7.83531,8.0285,7.66814,7.77373,5428305.2698119,0
+SWKS.US,D,20080228,000000,7.73866,7.7912,7.44883,7.51021,3531708.8226836,0
+SWKS.US,D,20080229,000000,7.37869,7.44008,7.17637,7.25534,3711388.7601138,0
+SWKS.US,D,20080303,000000,7.24688,7.28195,7.00086,7.08886,4645141.028579,0
+SWKS.US,D,20080304,000000,6.94812,7.02738,6.74609,6.94812,5938624.8006175,0
+SWKS.US,D,20080305,000000,7.0095,7.38734,6.99183,7.30817,5885135.7199382,0
+SWKS.US,D,20080306,000000,7.25534,7.32586,7.04446,7.07953,4980899.9347488,0
+SWKS.US,D,20080307,000000,6.99183,7.1855,6.79873,6.8337,5313309.0916957,0
+SWKS.US,D,20080310,000000,6.8337,6.93063,6.56164,6.57038,5258743.8149893,0
+SWKS.US,D,20080311,000000,6.67567,6.76367,6.44741,6.55299,8205555.8784954,0
+SWKS.US,D,20080312,000000,6.5966,6.63196,6.42983,6.51773,4395642.7466275,0
+SWKS.US,D,20080313,000000,6.43867,6.64954,6.34192,6.64954,4112138.9101768,0
+SWKS.US,D,20080314,000000,6.71063,6.81641,6.60574,6.69345,6006216.4273422,0
+SWKS.US,D,20080317,000000,6.63196,6.66692,6.27189,6.3597,5857086.4064589,0
+SWKS.US,D,20080318,000000,6.42983,6.81641,6.42983,6.78124,4401656.0046553,0
+SWKS.US,D,20080319,000000,6.57931,6.5966,5.9908,5.99925,13508401.331053,0
+SWKS.US,D,20080320,000000,6.02586,6.11327,5.70106,5.89405,8544674.715497,0
+SWKS.US,D,20080324,000000,5.95544,6.30686,5.89405,6.29831,5778155.5222577,0
+SWKS.US,D,20080325,000000,6.3157,6.41215,6.15747,6.26276,4517753.83282,0
+SWKS.US,D,20080326,000000,6.25402,6.25402,6.04316,6.14893,3896826.3971964,0
+SWKS.US,D,20080327,000000,6.14893,6.21031,6.00789,6.04316,4718075.9634868,0
+SWKS.US,D,20080328,000000,6.14893,6.42983,6.14893,6.21031,4326646.0579186,0
+SWKS.US,D,20080331,000000,6.21031,6.45596,6.16632,6.39476,4506459.3744211,0
+SWKS.US,D,20080401,000000,6.52627,6.81641,6.49141,6.78979,6754778.4718133,0
+SWKS.US,D,20080402,000000,6.78124,6.8337,6.54405,6.5966,3764737.3345948,0
+SWKS.US,D,20080403,000000,6.55299,6.70209,6.46509,6.70209,3943636.3426468,0
+SWKS.US,D,20080404,000000,6.6846,6.80767,6.50005,6.73696,4411105.5555792,0
+SWKS.US,D,20080407,000000,6.80767,7.06243,6.7725,6.90411,5755545.2240822,0
+SWKS.US,D,20080408,000000,6.85137,6.8776,6.71976,6.78979,2551051.9198084,0
+SWKS.US,D,20080409,000000,6.81641,6.93967,6.71063,6.91305,4699613.6526472,0
+SWKS.US,D,20080410,000000,6.89538,7.04446,6.75483,6.93063,5021796.4019355,0
+SWKS.US,D,20080411,000000,6.86895,6.88664,6.57038,6.61428,3969365.2675305,0
+SWKS.US,D,20080414,000000,6.57931,6.66692,6.37709,6.4033,4480164.3521004,0
+SWKS.US,D,20080415,000000,6.42983,6.56164,6.29831,6.56164,7391412.0568335,0
+SWKS.US,D,20080416,000000,6.70209,6.88664,6.67567,6.85137,3078348.2647617,0
+SWKS.US,D,20080417,000000,6.7287,6.74609,6.3157,6.53531,6767632.7526465,0
+SWKS.US,D,20080418,000000,6.71976,6.78124,6.44741,6.56164,3786659.3560301,0
+SWKS.US,D,20080421,000000,6.49141,6.54405,6.38583,6.421,4834993.4111422,0
+SWKS.US,D,20080422,000000,6.44741,6.58785,6.24558,6.47363,8102071.0270407,0
+SWKS.US,D,20080423,000000,7.02738,7.73866,7.01825,7.45737,11841583.426377,0
+SWKS.US,D,20080424,000000,7.44883,7.76508,7.35228,7.63318,5610975.5456822,0
+SWKS.US,D,20080425,000000,7.65066,7.73866,7.36966,7.60695,2802807.4643822,0
+SWKS.US,D,20080428,000000,7.59801,7.91417,7.54537,7.91417,5042301.1434565,0
+SWKS.US,D,20080429,000000,7.88804,7.96712,7.65979,7.72982,3108627.3505202,0
+SWKS.US,D,20080430,000000,7.73866,7.84424,7.58937,7.63318,3773348.9391324,0
+SWKS.US,D,20080501,000000,7.6154,7.92311,7.59801,7.83531,3754902.9188665,0
+SWKS.US,D,20080502,000000,7.99324,8.05522,7.66814,7.73866,3180623.541117,0
+SWKS.US,D,20080505,000000,7.51021,7.53653,7.27312,7.43114,4714259.8965907,0
+SWKS.US,D,20080506,000000,7.36966,7.56294,7.29944,7.50146,2659516.5960199,0
+SWKS.US,D,20080507,000000,7.50146,7.54537,7.25534,7.26438,2740901.2478891,0
+SWKS.US,D,20080508,000000,7.30817,7.44883,7.1855,7.36966,5476441.8788603,0
+SWKS.US,D,20080509,000000,7.26438,7.41366,7.22047,7.27312,1970553.6155376,0
+SWKS.US,D,20080512,000000,7.29059,7.51915,7.21173,7.44883,4144258.8307668,0
+SWKS.US,D,20080513,000000,7.46621,7.53653,7.32586,7.36062,2625363.4081964,0
+SWKS.US,D,20080514,000000,7.36062,7.67747,7.34334,7.47485,3482418.6373829,0
+SWKS.US,D,20080515,000000,7.65979,8.22208,7.64212,8.12504,7513157.6232778,0
+SWKS.US,D,20080516,000000,8.16904,8.21295,7.91417,8.16904,4417953.7055107,0
+SWKS.US,D,20080519,000000,8.1602,8.22208,7.85259,7.90554,4454522.9890504,0
+SWKS.US,D,20080520,000000,7.85259,7.94962,7.75613,7.90554,5066141.3799484,0
+SWKS.US,D,20080521,000000,7.90554,8.04598,7.77373,7.84424,3447486.556503,0
+SWKS.US,D,20080522,000000,7.86153,8.03733,7.78246,8.01082,3118780.450597,0
+SWKS.US,D,20080523,000000,7.94058,8.19536,7.94058,8.16904,5030358.1165911,0
+SWKS.US,D,20080527,000000,8.19536,8.34495,8.12504,8.34495,3792620.6878543,0
+SWKS.US,D,20080528,000000,8.38011,8.78436,8.29171,8.71326,7705020.8735359,0
+SWKS.US,D,20080529,000000,8.71326,9.02097,8.52901,8.6178,8833699.02012,0
+SWKS.US,D,20080530,000000,8.69578,9.10897,8.68694,9.07293,7684970.2317577,0
+SWKS.US,D,20080602,000000,9.01145,9.03796,8.52007,8.70511,6411961.674575,0
+SWKS.US,D,20080603,000000,8.77513,8.97541,8.69578,8.88858,9107922.3203492,0
+SWKS.US,D,20080604,000000,8.88858,9.62127,8.78436,9.35609,11581401.582541,0
+SWKS.US,D,20080605,000000,9.61243,9.79413,9.40814,9.63796,11737736.109656,0
+SWKS.US,D,20080606,000000,9.63011,9.64779,9.22104,9.35609,8144496.7718361,0
+SWKS.US,D,20080609,000000,9.63011,9.85503,9.40814,9.83833,11961777.315673,0
+SWKS.US,D,20080610,000000,9.78432,9.78432,9.24038,9.49359,7312861.9647933,0
+SWKS.US,D,20080611,000000,9.62127,9.77645,9.41501,9.41501,9206555.6353151,0
+SWKS.US,D,20080612,000000,9.46609,9.71359,9.25777,9.31867,5811754.8305744,0
+SWKS.US,D,20080613,000000,9.39144,9.6694,9.34725,9.52993,5314212.2003768,0
+SWKS.US,D,20080616,000000,9.49359,9.87467,9.43269,9.79413,7126939.6831422,0
+SWKS.US,D,20080617,000000,9.80296,9.82949,9.47591,9.52993,5169064.2066094,0
+SWKS.US,D,20080618,000000,9.44055,9.45037,8.95006,9.02097,10744507.974666,0
+SWKS.US,D,20080619,000000,9.08225,9.46609,8.88858,9.34725,6996281.1365461,0
+SWKS.US,D,20080620,000000,9.22104,9.27544,8.67771,8.86254,9294817.9637806,0
+SWKS.US,D,20080623,000000,8.86254,8.91569,8.54678,8.5736,9627226.1025666,0
+SWKS.US,D,20080624,000000,8.49355,8.69578,8.31862,8.4247,8075230.2704998,0
+SWKS.US,D,20080625,000000,8.52007,8.90635,8.49355,8.65963,6444740.3452402,0
+SWKS.US,D,20080626,000000,8.43354,8.5736,8.25684,8.52901,11345367.459777,0
+SWKS.US,D,20080627,000000,8.33582,8.44926,8.17778,8.39799,11369857.282896,0
+SWKS.US,D,20080630,000000,8.44159,8.78436,8.31862,8.66847,10281831.244893,0
+SWKS.US,D,20080701,000000,8.52901,8.55523,8.13378,8.25684,12690157.375615,0
+SWKS.US,D,20080702,000000,8.52901,9.01145,8.49355,8.65963,14640925.071197,0
+SWKS.US,D,20080703,000000,8.65963,8.76709,8.36223,8.50239,4954095.8319991,0
+SWKS.US,D,20080707,000000,8.59167,8.86254,8.52007,8.68694,6593601.571657,0
+SWKS.US,D,20080708,000000,8.66847,8.76709,8.23937,8.71326,9735548.2362581,0
+SWKS.US,D,20080709,000000,8.73055,9.1458,8.69578,8.87188,9449087.6606756,0
+SWKS.US,D,20080710,000000,8.94191,9.18981,8.7939,8.87188,11130093.636909,0
+SWKS.US,D,20080711,000000,8.77513,8.97541,8.6178,8.83888,6131990.8563021,0
+SWKS.US,D,20080714,000000,9.02942,9.06341,8.44926,8.65963,8088432.7623466,0
+SWKS.US,D,20080715,000000,8.53843,8.90635,8.34495,8.65963,8077611.748747,0
+SWKS.US,D,20080716,000000,8.67771,9.07293,8.66847,9.04719,10539756.844267,0
+SWKS.US,D,20080717,000000,9.25777,9.58592,9.06341,9.52993,12766130.502524,0
+SWKS.US,D,20080718,000000,9.56627,9.56627,8.78436,9.0027,13881071.62281,0
+SWKS.US,D,20080721,000000,9.07293,9.09955,8.84732,9.0027,5874435.8674805,0
+SWKS.US,D,20080722,000000,8.67771,8.69578,7.84424,7.91417,15253234.793318,0
+SWKS.US,D,20080723,000000,7.88804,8.07249,7.69475,7.84424,12372000.43436,0
+SWKS.US,D,20080724,000000,7.8792,8.15167,7.8792,7.94962,8223237.2599569,0
+SWKS.US,D,20080725,000000,8.0285,8.10756,7.93175,8.00207,5857154.6232363,0
+SWKS.US,D,20080728,000000,8.01082,8.12504,7.91417,7.94962,6460356.8964815,0
+SWKS.US,D,20080729,000000,7.95828,8.1602,7.93175,8.09892,3316847.3549633,0
+SWKS.US,D,20080730,000000,8.13378,8.27453,8.05522,8.19536,4433293.3169985,0
+SWKS.US,D,20080731,000000,8.09892,8.45809,8.08114,8.30939,6404113.690681,0
+SWKS.US,D,20080801,000000,8.34495,8.40692,8.20391,8.31862,4499050.217857,0
+SWKS.US,D,20080804,000000,8.25684,8.30075,7.97565,8.05522,6060795.9583007,0
+SWKS.US,D,20080805,000000,8.15167,8.23023,8.03733,8.14272,2817791.7377307,0
+SWKS.US,D,20080806,000000,8.13378,8.24791,7.95828,8.12504,3515651.4077908,0
+SWKS.US,D,20080807,000000,8.04598,8.44159,8.0285,8.26539,4875043.7866558,0
+SWKS.US,D,20080808,000000,8.06375,8.39799,7.94962,8.35349,11518125.939694,0
+SWKS.US,D,20080811,000000,8.36223,8.84732,8.36223,8.73968,5384043.7809892,0
+SWKS.US,D,20080812,000000,8.71326,8.76709,8.43354,8.64313,6442019.8194275,0
+SWKS.US,D,20080813,000000,8.601,8.8214,8.50239,8.62712,5028585.4985372,0
+SWKS.US,D,20080814,000000,8.58224,8.83888,8.52901,8.77513,3294930.4243322,0
+SWKS.US,D,20080815,000000,8.84732,8.91569,8.54678,8.601,3733173.3298333,0
+SWKS.US,D,20080818,000000,8.63528,8.65963,8.09018,8.25684,4522563.6247135,0
+SWKS.US,D,20080819,000000,8.34495,8.38011,7.96712,8.08114,3537739.3894461,0
+SWKS.US,D,20080820,000000,8.1165,8.39799,8.03733,8.16904,3323834.9929323,0
+SWKS.US,D,20080821,000000,8.09892,8.1602,7.98449,8.01082,4358008.4668301,0
+SWKS.US,D,20080822,000000,8.05522,8.09018,7.94962,7.99324,7095056.9940322,0
+SWKS.US,D,20080825,000000,8.00207,8.25684,7.97565,8.1165,5914317.2282916,0
+SWKS.US,D,20080826,000000,8.19536,8.44926,8.17778,8.40692,7923245.3265705,0
+SWKS.US,D,20080827,000000,8.33582,8.76709,8.33582,8.66847,7540312.9915238,0
+SWKS.US,D,20080828,000000,8.7224,8.87188,8.62712,8.81207,4432801.5453041,0
+SWKS.US,D,20080829,000000,8.74862,8.81207,8.44159,8.52007,5135752.0196546,0
+SWKS.US,D,20080902,000000,8.65963,8.65963,8.08114,8.20391,7919081.0486609,0
+SWKS.US,D,20080903,000000,8.34495,8.5736,8.01986,8.12504,12612876.930165,0
+SWKS.US,D,20080904,000000,8.08114,8.30939,8.00207,8.08114,6685746.1474744,0
+SWKS.US,D,20080905,000000,7.82637,7.97565,7.6154,7.81792,8190123.6143694,0
+SWKS.US,D,20080908,000000,7.90554,7.94962,6.93063,7.22047,13394107.683929,0
+SWKS.US,D,20080909,000000,7.26438,7.36966,6.93967,7.02738,6491680.6152804,0
+SWKS.US,D,20080910,000000,7.0974,7.64212,7.08886,7.48398,10090696.997809,0
+SWKS.US,D,20080911,000000,7.34334,7.66814,7.23785,7.47485,6002313.8167732,0
+SWKS.US,D,20080912,000000,7.45737,7.51915,7.26438,7.38734,3186610.3269626,0
+SWKS.US,D,20080915,000000,7.03592,7.39599,7.01825,7.07079,4493639.7110571,0
+SWKS.US,D,20080916,000000,7.01825,7.71234,6.64954,7.65066,11002462.082544,0
+SWKS.US,D,20080917,000000,7.50146,7.72108,7.38734,7.39599,11265933.604112,0
+SWKS.US,D,20080918,000000,7.5275,7.69475,6.76367,7.4223,13372151.045024,0
+SWKS.US,D,20080919,000000,7.83531,8.1165,7.59801,7.89689,7857141.2328594,0
+SWKS.US,D,20080922,000000,7.89689,8.14272,7.65066,7.65066,5184852.8270357,0
+SWKS.US,D,20080923,000000,7.63318,7.87027,7.48398,7.58064,4100766.0533922,0
+SWKS.US,D,20080924,000000,7.65066,7.7474,7.49292,7.51021,3670285.6062731,0
+SWKS.US,D,20080925,000000,7.34334,7.65066,7.30817,7.43114,6455050.2420891,0
+SWKS.US,D,20080926,000000,7.24688,7.4223,7.00086,7.38734,7162166.0125102,0
+SWKS.US,D,20080929,000000,7.25534,7.28195,6.86011,7.06243,10661181.690041,0
+SWKS.US,D,20080930,000000,7.14141,7.37869,6.93063,7.34334,3160586.13543,0
+SWKS.US,D,20081001,000000,7.37869,7.39599,7.17637,7.26438,2942864.6538591,0
+SWKS.US,D,20081002,000000,7.19405,7.22941,6.52627,6.58785,5189642.2557121,0
+SWKS.US,D,20081003,000000,6.57931,6.90411,6.55299,6.56164,5862883.8143848,0
+SWKS.US,D,20081006,000000,6.50005,6.63196,6.03451,6.5966,6375480.97103,0
+SWKS.US,D,20081007,000000,6.53531,6.62302,6.00789,6.01692,3667932.6365299,0
+SWKS.US,D,20081008,000000,5.8589,6.41215,5.56896,5.77964,8160350.5545573,0
+SWKS.US,D,20081009,000000,5.91165,6.10502,5.4899,5.56896,5347886.8525971,0
+SWKS.US,D,20081010,000000,5.31439,5.98177,4.78716,5.69193,8409200.2680422,0
+SWKS.US,D,20081013,000000,6.01692,6.17505,5.8151,6.14893,3295696.0812975,0
+SWKS.US,D,20081014,000000,6.32425,6.34192,5.84122,5.96418,3736984.3059252,0
+SWKS.US,D,20081015,000000,5.88531,5.94641,5.23542,5.24387,4204860.7832007,0
+SWKS.US,D,20081016,000000,5.3848,5.77964,5.20891,5.75361,5668785.7010433,0
+SWKS.US,D,20081017,000000,5.64832,6.01692,5.54264,5.60412,4501718.817466,0
+SWKS.US,D,20081020,000000,5.69193,5.86784,5.66542,5.8589,1665890.3601344,0
+SWKS.US,D,20081021,000000,5.72729,5.78848,5.43745,5.60412,3186313.023992,0
+SWKS.US,D,20081022,000000,5.55168,5.84122,5.32322,5.41094,3532550.8417133,0
+SWKS.US,D,20081023,000000,5.50748,5.50748,4.91926,5.12983,6840368.1280262,0
+SWKS.US,D,20081024,000000,4.81367,5.52507,4.78716,5.41094,3568371.7770224,0
+SWKS.US,D,20081027,000000,5.34936,5.53381,5.17364,5.26194,3258918.0747819,0
+SWKS.US,D,20081028,000000,5.42841,5.50748,5.08584,5.43745,3534228.7708075,0
+SWKS.US,D,20081029,000000,5.24387,6.03451,5.24387,5.79731,4300888.6245308,0
+SWKS.US,D,20081030,000000,5.77148,6.26276,5.77148,6.01692,3828041.485946,0
+SWKS.US,D,20081031,000000,5.93796,6.32425,5.68309,6.26276,3551197.4396682,0
+SWKS.US,D,20081103,000000,6.23674,6.3157,6.00789,6.11327,2563559.0077892,0
+SWKS.US,D,20081104,000000,6.22741,6.45596,6.10502,6.30686,2350711.462246,0
+SWKS.US,D,20081105,000000,6.23674,6.42983,6.11327,6.23674,5406844.4752453,0
+SWKS.US,D,20081106,000000,6.14893,6.17505,5.63035,5.63918,6283923.8740277,0
+SWKS.US,D,20081107,000000,6.25402,6.25402,5.19132,5.53381,7679312.3118692,0
+SWKS.US,D,20081110,000000,5.60412,5.61286,5.27029,5.37577,3784047.7734292,0
+SWKS.US,D,20081111,000000,5.3848,5.3848,5.15617,5.1649,2637485.6313727,0
+SWKS.US,D,20081112,000000,5.10371,5.22638,4.96297,5.00706,3401894.3314389,0
+SWKS.US,D,20081113,000000,4.99813,5.39325,4.69052,5.3848,3130488.2823042,0
+SWKS.US,D,20081114,000000,5.04213,5.05057,4.44458,4.64692,6395111.1123738,0
+SWKS.US,D,20081117,000000,4.60271,4.69936,4.37455,4.43603,2945759.2851788,0
+SWKS.US,D,20081118,000000,4.43603,4.48848,4.14591,4.26878,3815317.5297026,0
+SWKS.US,D,20081119,000000,4.26033,4.30423,3.89988,3.91785,2312268.7627274,0
+SWKS.US,D,20081120,000000,3.84742,4.04062,3.74156,3.81237,3690224.2503569,0
+SWKS.US,D,20081121,000000,3.82091,3.92649,3.57488,3.91785,4341659.8579319,0
+SWKS.US,D,20081124,000000,4.0143,4.21632,3.90871,4.19855,2389268.1957807,0
+SWKS.US,D,20081125,000000,4.27781,4.28645,3.98779,4.18991,2832390.1281139,0
+SWKS.US,D,20081126,000000,4.15464,4.796,4.08453,4.78716,2607947.7667189,0
+SWKS.US,D,20081128,000000,4.71703,4.74366,4.58513,4.73412,604655.1887896,0
+SWKS.US,D,20081201,000000,4.61115,4.73412,4.53268,4.54977,2825410.6354316,0
+SWKS.US,D,20081202,000000,3.92649,4.18126,3.66278,3.82091,9596438.9545399,0
+SWKS.US,D,20081203,000000,3.67172,3.67172,3.34682,3.48718,10566156.737156,0
+SWKS.US,D,20081204,000000,3.46084,3.59265,3.3641,3.48718,6564132.9419416,0
+SWKS.US,D,20081205,000000,3.45211,3.45211,3.13575,3.34682,7163011.0860224,0
+SWKS.US,D,20081208,000000,3.46968,3.82975,3.46084,3.74156,5596338.4651864,0
+SWKS.US,D,20081209,000000,3.71552,3.99652,3.61024,3.69804,5356560.564947,0
+SWKS.US,D,20081210,000000,3.83838,4.04062,3.7331,3.777,3697489.8462402,0
+SWKS.US,D,20081211,000000,3.7331,3.82975,3.60139,3.64539,2541244.9944233,0
+SWKS.US,D,20081212,000000,3.57488,3.88249,3.45211,3.87375,2941626.5702558,0
+SWKS.US,D,20081215,000000,4.34843,4.37455,4.02313,4.16338,4015957.3265572,0
+SWKS.US,D,20081216,000000,4.25149,4.69936,4.18991,4.60271,5333245.6994579,0
+SWKS.US,D,20081217,000000,4.61115,4.83971,4.51501,4.796,3190986.3823305,0
+SWKS.US,D,20081218,000000,4.76074,4.78716,4.59416,4.64692,3819057.2345343,0
+SWKS.US,D,20081219,000000,4.7082,4.97181,4.64692,4.74366,4572729.4283521,0
+SWKS.US,D,20081222,000000,4.76968,4.76968,4.39164,4.52355,3676747.8732392,0
+SWKS.US,D,20081223,000000,4.49741,4.59416,4.41826,4.4711,1629611.2524391,0
+SWKS.US,D,20081224,000000,4.43603,4.50597,4.39164,4.48848,464594.94483002,0
+SWKS.US,D,20081226,000000,4.50597,4.52355,4.41826,4.52355,617297.69216442,0
+SWKS.US,D,20081229,000000,4.47974,4.55891,4.31306,4.40942,1241426.2255257,0
+SWKS.US,D,20081230,000000,4.44458,4.60271,4.39164,4.58513,1347923.8149595,0
+SWKS.US,D,20081231,000000,4.60271,4.91022,4.49741,4.86622,2105559.7089976,0
+SWKS.US,D,20090102,000000,4.87507,4.97181,4.82241,4.91022,3911566.3119388,0
+SWKS.US,D,20090105,000000,4.93684,5.00706,4.78716,4.884,2625033.5240784,0
+SWKS.US,D,20090106,000000,4.94528,5.34062,4.91022,5.25271,1900549.9657402,0
+SWKS.US,D,20090107,000000,5.17364,5.19987,4.91926,4.97181,3834254.3035021,0
+SWKS.US,D,20090108,000000,4.94528,4.94528,4.61115,4.66409,5832123.1385404,0
+SWKS.US,D,20090109,000000,4.54142,4.56774,4.33026,4.34843,4887571.2378536,0
+SWKS.US,D,20090112,000000,4.33929,4.33929,4.07588,4.11064,3271458.7620708,0
+SWKS.US,D,20090113,000000,4.09336,4.20749,3.97039,4.04966,3532730.0380243,0
+SWKS.US,D,20090114,000000,3.98779,4.0143,3.81237,3.81237,2728855.386777,0
+SWKS.US,D,20090115,000000,3.80324,3.91785,3.61888,3.90871,4495178.1521136,0
+SWKS.US,D,20090116,000000,3.92649,4.04966,3.81237,4.03158,2666816.8093723,0
+SWKS.US,D,20090120,000000,3.97943,3.97943,3.57488,3.57488,2385275.9870562,0
+SWKS.US,D,20090121,000000,3.60139,3.75117,3.4084,3.72456,3550073.390081,0
+SWKS.US,D,20090122,000000,3.61888,3.75117,3.52243,3.61024,1585980.0051878,0
+SWKS.US,D,20090123,000000,3.52243,3.92649,3.51349,3.81237,2325616.8515769,0
+SWKS.US,D,20090126,000000,3.82975,4.04062,3.74156,3.90871,3270998.553363,0
+SWKS.US,D,20090127,000000,3.90871,4.02313,3.777,3.87375,3399005.8090846,0
+SWKS.US,D,20090128,000000,3.90871,4.29519,3.89988,4.19855,5023035.5036998,0
+SWKS.US,D,20090129,000000,4.12843,4.16338,3.95292,4.0143,2180779.3968712,0
+SWKS.US,D,20090130,000000,4.05791,4.07588,3.75933,3.79468,2766643.408864,0
+SWKS.US,D,20090202,000000,3.70679,3.87375,3.6894,3.85607,2435106.8157725,0
+SWKS.US,D,20090203,000000,3.85607,4.22487,3.85607,4.22487,3592056.2349031,0
+SWKS.US,D,20090204,000000,4.21632,4.49741,4.18126,4.31306,6284850.4004086,0
+SWKS.US,D,20090205,000000,4.27781,4.51501,4.24275,4.40942,5178229.6906539,0
+SWKS.US,D,20090206,000000,5.22638,6.00789,5.21765,5.94641,18137815.847017,0
+SWKS.US,D,20090209,000000,5.8151,5.92028,5.54264,5.59529,9249962.8871777,0
+SWKS.US,D,20090210,000000,5.55168,5.80616,5.41977,5.48126,6024520.9232488,0
+SWKS.US,D,20090211,000000,5.4899,5.54264,5.08584,5.25271,5671767.8941967,0
+SWKS.US,D,20090212,000000,5.19987,5.67455,5.06825,5.63035,4637771.5802881,0
+SWKS.US,D,20090213,000000,5.5779,5.8151,5.54264,5.62161,2992623.1931546,0
+SWKS.US,D,20090217,000000,5.45483,5.52507,5.27029,5.33167,3749645.1361954,0
+SWKS.US,D,20090218,000000,5.35829,5.70106,5.35829,5.51631,4314346.674753,0
+SWKS.US,D,20090219,000000,5.63035,5.67455,5.32322,5.32322,2440665.9740576,0
+SWKS.US,D,20090220,000000,5.22638,5.27893,4.97181,5.1649,4591875.9432884,0
+SWKS.US,D,20090223,000000,5.18238,5.2969,5.05057,5.06825,2261476.790161,0
+SWKS.US,D,20090224,000000,5.11236,5.70106,5.04213,5.64832,4246801.8834278,0
+SWKS.US,D,20090225,000000,5.56012,5.70932,5.34936,5.59529,2422176.1728748,0
+SWKS.US,D,20090226,000000,5.63035,5.68309,5.27893,5.2969,2487273.3054972,0
+SWKS.US,D,20090227,000000,5.26194,5.78848,5.22638,5.70932,4499166.2881947,0
+SWKS.US,D,20090302,000000,5.65687,5.72729,5.4021,5.45483,4516360.988766,0
+SWKS.US,D,20090303,000000,5.5779,6.27189,5.55168,6.10502,10588793.507514,0
+SWKS.US,D,20090304,000000,6.21031,6.21955,5.8151,5.92902,5711368.2426109,0
+SWKS.US,D,20090305,000000,5.85026,6.30686,5.82373,6.0785,5848774.1412135,0
+SWKS.US,D,20090306,000000,6.13125,6.20118,5.82373,6.09599,4015561.2619835,0
+SWKS.US,D,20090309,000000,6.06073,6.4033,6.04316,6.10502,3813796.3973806,0
+SWKS.US,D,20090310,000000,6.19294,6.66692,6.02586,6.6407,4978768.924073,0
+SWKS.US,D,20090311,000000,6.67567,6.94812,6.64954,6.76367,5674645.2167815,0
+SWKS.US,D,20090312,000000,6.70209,6.86011,6.58785,6.7725,4852066.9505714,0
+SWKS.US,D,20090313,000000,6.86895,7.04446,6.60574,6.78124,4490195.2728741,0
+SWKS.US,D,20090316,000000,6.85137,6.93063,6.34192,6.39476,3867746.7049287,0
+SWKS.US,D,20090317,000000,6.37709,6.78979,6.35057,6.7725,3385029.5149856,0
+SWKS.US,D,20090318,000000,6.6846,7.10624,6.60574,7.08886,4673798.1840906,0
+SWKS.US,D,20090319,000000,7.13237,7.23785,6.98348,7.16763,2802824.7731167,0
+SWKS.US,D,20090320,000000,6.91305,7.07953,6.60574,6.75483,7394948.1294937,0
+SWKS.US,D,20090323,000000,7.01825,7.47485,6.93063,7.47485,6349678.7385645,0
+SWKS.US,D,20090324,000000,7.26438,7.26438,6.73696,6.81641,5426914.4620798,0
+SWKS.US,D,20090325,000000,6.84273,7.02738,6.5088,6.67567,4910671.2714018,0
+SWKS.US,D,20090326,000000,6.82515,7.10624,6.7725,7.02738,5737515.6316074,0
+SWKS.US,D,20090327,000000,6.88664,7.29944,6.8776,7.10624,3960691.5551805,0
+SWKS.US,D,20090330,000000,6.94812,7.07079,6.76367,7.00086,4061653.4040289,0
+SWKS.US,D,20090331,000000,7.10624,7.21173,7.01825,7.07953,2549969.6148162,0
+SWKS.US,D,20090401,000000,7.07953,7.54537,6.84273,7.4223,4729437.6205023,0
+SWKS.US,D,20090402,000000,7.68572,7.89689,7.45737,7.73866,5343677.7756098,0
+SWKS.US,D,20090403,000000,7.51021,7.77373,7.34334,7.76508,3954088.7820159,0
+SWKS.US,D,20090406,000000,7.72982,7.7474,7.3344,7.51915,2522879.4088652,0
+SWKS.US,D,20090407,000000,7.35228,7.48398,7.29059,7.37869,2812015.7111827,0
+SWKS.US,D,20090408,000000,7.44883,7.72982,7.38734,7.72982,4306679.9234916,0
+SWKS.US,D,20090409,000000,7.88804,8.12504,7.82637,8.09892,5616744.4451042,0
+SWKS.US,D,20090413,000000,7.99324,7.99324,7.5275,7.83531,4148231.6944351,0
+SWKS.US,D,20090414,000000,7.90554,8.01082,7.71234,7.86153,3739922.7181616,0
+SWKS.US,D,20090415,000000,7.81792,7.85259,7.59801,7.78246,3749229.7265653,0
+SWKS.US,D,20090416,000000,7.96712,8.16904,7.6154,7.8792,7414741.1765748,0
+SWKS.US,D,20090417,000000,7.89689,8.03733,7.64212,7.91417,3726045.1856659,0
+SWKS.US,D,20090420,000000,7.73866,7.8792,7.5716,7.71234,4332867.0207616,0
+SWKS.US,D,20090421,000000,7.66814,7.7912,7.5275,7.75613,3123405.9553753,0
+SWKS.US,D,20090422,000000,7.62433,8.06375,7.58937,7.72108,4282785.7244742,0
+SWKS.US,D,20090423,000000,7.72982,8.18653,7.4223,8.12504,10488930.254232,0
+SWKS.US,D,20090424,000000,7.83531,7.86153,6.89538,7.44883,15319093.510262,0
+SWKS.US,D,20090427,000000,7.35228,7.68572,7.22941,7.4223,6360403.0268826,0
+SWKS.US,D,20090428,000000,7.38734,7.38734,6.95646,7.04446,7572049.0654702,0
+SWKS.US,D,20090429,000000,7.28195,7.6154,7.04446,7.47485,7040294.1941194,0
+SWKS.US,D,20090430,000000,7.49292,8.05522,7.43114,7.76508,7954697.3336375,0
+SWKS.US,D,20090501,000000,8.09018,8.34495,7.81792,8.09892,6491730.5051625,0
+SWKS.US,D,20090504,000000,8.38875,8.65963,8.24791,8.53843,6523030.8062616,0
+SWKS.US,D,20090505,000000,8.56465,8.69578,8.36223,8.62712,4274638.4012877,0
+SWKS.US,D,20090506,000000,8.65138,8.73055,8.52901,8.58224,4420867.6818865,0
+SWKS.US,D,20090507,000000,8.56465,8.58224,7.8792,8.07249,7273347.141891,0
+SWKS.US,D,20090508,000000,8.17778,8.27453,7.65066,7.94962,4107428.8980474,0
+SWKS.US,D,20090511,000000,7.97565,8.21295,7.72982,7.91417,3041912.3602943,0
+SWKS.US,D,20090512,000000,7.92311,7.94058,7.3344,7.44008,6051210.9919826,0
+SWKS.US,D,20090513,000000,7.32586,7.60695,7.21173,7.21173,5340904.3054323,0
+SWKS.US,D,20090514,000000,7.22941,7.68572,7.2027,7.55431,3633296.8404598,0
+SWKS.US,D,20090515,000000,7.59801,7.80889,7.59801,7.69475,3957312.2792926,0
+SWKS.US,D,20090518,000000,7.82637,8.01082,7.69475,7.93175,2951248.1903647,0
+SWKS.US,D,20090519,000000,8.01082,8.13378,7.84424,7.95828,3204180.7288904,0
+SWKS.US,D,20090520,000000,8.03733,8.17778,7.86153,7.8792,2325108.7893087,0
+SWKS.US,D,20090521,000000,7.88804,7.94962,7.5716,7.77373,3205673.3527084,0
+SWKS.US,D,20090522,000000,7.7912,7.84424,7.58937,7.62433,1708080.9097717,0
+SWKS.US,D,20090526,000000,7.58937,7.94962,7.55431,7.92311,4334602.9850246,0
+SWKS.US,D,20090527,000000,7.95828,8.36223,7.88804,7.97565,4909792.5985813,0
+SWKS.US,D,20090528,000000,8.05522,8.20391,7.81792,8.09892,3062386.5569895,0
+SWKS.US,D,20090529,000000,8.15167,8.46693,8.12504,8.37156,5073660.4978853,0
+SWKS.US,D,20090601,000000,8.51181,8.81207,8.40692,8.69578,4110164.696273,0
+SWKS.US,D,20090602,000000,8.63528,8.85558,8.44159,8.59167,4690316.8258521,0
+SWKS.US,D,20090603,000000,8.58224,8.59167,8.18653,8.32688,2980170.0676993,0
+SWKS.US,D,20090604,000000,8.36223,8.7224,8.34495,8.67771,3218922.6799546,0
+SWKS.US,D,20090605,000000,8.78436,8.7939,8.47577,8.6178,2344022.1454084,0
+SWKS.US,D,20090608,000000,8.52901,8.6178,8.31862,8.55523,2738318.173792,0
+SWKS.US,D,20090609,000000,8.69578,9.08225,8.64313,8.94191,4261699.6131033,0
+SWKS.US,D,20090610,000000,9.07293,9.10897,8.73968,8.98502,3835037.2692019,0
+SWKS.US,D,20090611,000000,9.04719,9.3659,8.98502,9.22104,5264492.3511941,0
+SWKS.US,D,20090612,000000,9.08225,9.11791,8.74862,9.01145,4254151.9866623,0
+SWKS.US,D,20090615,000000,8.84732,8.94191,8.67771,8.82964,2241574.7998681,0
+SWKS.US,D,20090616,000000,8.81207,8.85558,8.38875,8.52901,7070896.0368699,0
+SWKS.US,D,20090617,000000,8.50239,8.88033,8.29171,8.62712,5887647.5227751,0
+SWKS.US,D,20090618,000000,8.59167,8.74862,8.40692,8.54678,3155663.3276811,0
+SWKS.US,D,20090619,000000,8.69578,8.74862,8.45809,8.50239,2731427.2611046,0
+SWKS.US,D,20090622,000000,8.48461,8.51181,8.12504,8.12504,2811323.3617992,0
+SWKS.US,D,20090623,000000,8.15167,8.51181,8.01082,8.4247,4593753.4319106,0
+SWKS.US,D,20090624,000000,8.47577,8.75775,8.4247,8.71326,3369978.0430207,0
+SWKS.US,D,20090625,000000,8.65963,8.91569,8.59167,8.76709,2854879.2651472,0
+SWKS.US,D,20090626,000000,8.74862,8.89703,8.65963,8.80273,5125341.3248808,0
+SWKS.US,D,20090629,000000,8.7224,8.80273,8.52901,8.75775,5439780.9608434,0
+SWKS.US,D,20090630,000000,8.77513,8.83888,8.46693,8.601,4289654.2376227,0
+SWKS.US,D,20090701,000000,8.68694,9.02097,8.65138,8.8214,3361037.5725258,0
+SWKS.US,D,20090702,000000,8.63528,8.95948,8.54678,8.87188,4812059.3378139,0
+SWKS.US,D,20090706,000000,8.87188,8.87188,8.43354,8.64313,3085415.3192777,0
+SWKS.US,D,20090707,000000,8.65138,8.7939,8.34495,8.34495,2778251.460807,0
+SWKS.US,D,20090708,000000,8.68694,8.82964,8.47577,8.76709,7007506.3600065,0
+SWKS.US,D,20090709,000000,8.91569,9.11791,8.8214,8.92511,4683583.7280976,0
+SWKS.US,D,20090710,000000,8.90635,9.15434,8.78436,9.06341,4924813.5257205,0
+SWKS.US,D,20090713,000000,9.11791,9.30207,8.86254,9.30207,3141010.9747724,0
+SWKS.US,D,20090714,000000,9.22104,9.32848,9.1458,9.26671,2283092.3451781,0
+SWKS.US,D,20090715,000000,9.56627,9.88254,9.52109,9.88254,5006474.0991821,0
+SWKS.US,D,20090716,000000,9.81966,9.81966,9.45037,9.68511,5259764.0121691,0
+SWKS.US,D,20090717,000000,9.70475,10.0053,9.22104,9.95126,2746660.9838632,0
+SWKS.US,D,20090720,000000,10.0053,10.189,9.83833,10.127,4111225.6198872,0
+SWKS.US,D,20090721,000000,10.1792,10.1792,9.74011,9.92282,4471986.4840882,0
+SWKS.US,D,20090722,000000,9.92282,10.3137,9.92282,10.2596,7063830.0005148,0
+SWKS.US,D,20090723,000000,10.2596,10.8145,10.0308,10.8058,8317560.7000104,0
+SWKS.US,D,20090724,000000,10.409,10.6221,10.2155,10.6034,4192308.8961424,0
+SWKS.US,D,20090727,000000,10.5583,10.6722,10.409,10.6123,3258330.5959668,0
+SWKS.US,D,20090728,000000,10.4414,10.5868,10.2773,10.4954,3654048.9950692,0
+SWKS.US,D,20090729,000000,10.3304,10.7154,10.2077,10.5965,3792973.9896721,0
+SWKS.US,D,20090730,000000,10.7154,11.1996,10.6123,10.6889,5203473.9709692,0
+SWKS.US,D,20090731,000000,10.5583,10.8058,10.4325,10.6123,3999868.3486778,0
+SWKS.US,D,20090803,000000,10.7242,10.8764,10.461,10.5121,6588426.2600154,0
+SWKS.US,D,20090804,000000,10.4512,10.5868,10.4325,10.5043,4789290.2065446,0
+SWKS.US,D,20090805,000000,10.5397,10.5397,10.023,10.1457,6261507.0264153,0
+SWKS.US,D,20090806,000000,10.1556,10.2686,9.83833,9.93161,4352041.0260408,0
+SWKS.US,D,20090807,000000,10.1369,10.1457,9.81966,9.86484,4284708.0121742,0
+SWKS.US,D,20090810,000000,9.79413,9.89043,9.70475,9.79413,3137476.938434,0
+SWKS.US,D,20090811,000000,9.73226,9.88254,9.53877,9.69493,3754327.6579817,0
+SWKS.US,D,20090812,000000,9.79413,10.0593,9.73226,9.87467,5526325.6519412,0
+SWKS.US,D,20090813,000000,9.98663,10.0859,9.83833,9.98663,6326205.0399813,0
+SWKS.US,D,20090814,000000,9.98663,10.0141,9.6694,9.79413,4729995.5726524,0
+SWKS.US,D,20090817,000000,9.59573,9.65466,9.48573,9.57609,6509847.6594712,0
+SWKS.US,D,20090818,000000,9.6694,9.79413,9.63011,9.70475,8961957.7615736,0
+SWKS.US,D,20090819,000000,9.51127,9.71359,9.38359,9.66154,3808224.0030043,0
+SWKS.US,D,20090820,000000,9.60359,10.1792,9.60359,10.1103,6404656.3704183,0
+SWKS.US,D,20090821,000000,10.2773,10.6123,10.127,10.5965,6836278.1758593,0
+SWKS.US,D,20090824,000000,10.7066,10.8235,10.5307,10.5868,5168911.4824807,0
+SWKS.US,D,20090825,000000,10.631,10.8912,10.5868,10.7518,4154317.2418839,0
+SWKS.US,D,20090826,000000,10.7066,10.8579,10.3747,10.4954,7386263.2173742,0
+SWKS.US,D,20090827,000000,10.356,10.522,10.189,10.3844,9273516.0023078,0
+SWKS.US,D,20090828,000000,10.461,10.7419,10.4188,10.6123,4585875.9213516,0
+SWKS.US,D,20090831,000000,10.5583,10.5583,10.1624,10.2155,5046792.2510014,0
+SWKS.US,D,20090901,000000,10.2155,10.5484,9.89922,9.94153,6493183.4207068,0
+SWKS.US,D,20090902,000000,9.89043,10.2077,9.88254,9.94153,6385961.9189031,0
+SWKS.US,D,20090903,000000,10.0308,10.5583,10.0308,10.4954,8693639.7943214,0
+SWKS.US,D,20090904,000000,10.4512,10.9502,10.4188,10.8912,5288563.7102009,0
+SWKS.US,D,20090908,000000,11.0866,11.1809,10.8764,11.1456,4826517.2219986,0
+SWKS.US,D,20090909,000000,11.3302,11.5139,11.0866,11.1996,8546136.7944892,0
+SWKS.US,D,20090910,000000,11.8124,12.6306,11.6946,12.5442,21977767.778681,0
+SWKS.US,D,20090911,000000,12.7995,12.8094,12.0355,12.1935,11066794.576362,0
+SWKS.US,D,20090914,000000,12.0669,12.3399,12.0589,12.1758,4867663.1385954,0
+SWKS.US,D,20090915,000000,12.1847,12.2034,11.9569,12.0669,4858087.3357252,0
+SWKS.US,D,20090916,000000,12.2515,12.2515,11.9009,12.1209,5753697.2621248,0
+SWKS.US,D,20090917,000000,12.279,12.3085,11.9087,11.9372,5585151.9318386,0
+SWKS.US,D,20090918,000000,11.9372,12.1032,11.7879,11.9087,5129422.1136,0
+SWKS.US,D,20090921,000000,11.8568,12.4636,11.8488,12.2515,5851154.6012996,0
+SWKS.US,D,20090922,000000,12.4539,12.4539,12.1758,12.1847,3249835.0617669,0
+SWKS.US,D,20090923,000000,12.2034,12.3399,11.9647,12.0001,4911185.442635,0
+SWKS.US,D,20090924,000000,12.0757,12.2515,11.5139,11.6101,5998921.304794,0
+SWKS.US,D,20090925,000000,11.4481,11.6023,11.2605,11.3676,6264688.7790968,0
+SWKS.US,D,20090928,000000,11.4647,11.8401,11.4393,11.618,3407358.8007643,0
+SWKS.US,D,20090929,000000,11.6651,11.8401,11.4127,11.4206,3384548.9430607,0
+SWKS.US,D,20090930,000000,11.4206,11.8037,11.4206,11.6278,5193571.3384635,0
+SWKS.US,D,20091001,000000,11.6357,11.6651,10.6555,10.6722,11697306.978303,0
+SWKS.US,D,20091002,000000,10.4954,10.7605,10.3647,10.4512,10274744.845321,0
+SWKS.US,D,20091005,000000,10.5583,10.6977,10.2686,10.5307,6800475.5674458,0
+SWKS.US,D,20091006,000000,10.7518,10.9962,10.6722,10.8412,6075724.2328018,0
+SWKS.US,D,20091007,000000,10.7419,10.8058,10.4512,10.5484,5278361.7384029,0
+SWKS.US,D,20091008,000000,10.6977,10.7154,10.241,10.3747,6039091.8232888,0
+SWKS.US,D,20091009,000000,10.3747,10.9188,10.347,10.9011,9388980.5344186,0
+SWKS.US,D,20091012,000000,10.9865,11.1456,10.6722,10.7341,4951204.255162,0
+SWKS.US,D,20091013,000000,10.6977,10.8235,10.5397,10.5778,3637093.5622995,0
+SWKS.US,D,20091014,000000,10.8912,11.0249,10.6722,10.9698,8215323.0956069,0
+SWKS.US,D,20091015,000000,10.8332,10.8499,10.4708,10.5307,6454714.249006,0
+SWKS.US,D,20091016,000000,10.4257,10.4325,9.81966,10.0779,8608066.4286821,0
+SWKS.US,D,20091019,000000,10.241,10.347,9.98663,10.241,4168638.6925136,0
+SWKS.US,D,20091020,000000,10.5043,10.7518,10.3844,10.461,8918669.6345314,0
+SWKS.US,D,20091021,000000,10.5397,10.5868,10.2077,10.2244,5324314.3924107,0
+SWKS.US,D,20091022,000000,9.85503,9.90811,9.40028,9.78432,16651234.813761,0
+SWKS.US,D,20091023,000000,9.97093,10.0053,9.56627,9.65466,6802675.8130601,0
+SWKS.US,D,20091026,000000,9.66154,9.83833,9.28419,9.37376,6041186.180174,0
+SWKS.US,D,20091027,000000,9.32848,9.41501,8.92511,9.10897,8046186.2138622,0
+SWKS.US,D,20091028,000000,9.10897,9.45922,8.91569,9.02097,7945166.329845,0
+SWKS.US,D,20091029,000000,9.1458,9.30982,9.08225,9.18127,5007107.3952359,0
+SWKS.US,D,20091030,000000,9.15434,9.47591,9.0027,9.16397,8808733.71588,0
+SWKS.US,D,20091102,000000,9.21249,9.27544,8.82964,9.06341,6725627.5082855,0
+SWKS.US,D,20091103,000000,8.95948,9.16397,8.82964,9.1458,4022779.0043064,0
+SWKS.US,D,20091104,000000,9.38359,9.43269,9.06341,9.07293,5014064.4883792,0
+SWKS.US,D,20091105,000000,9.3659,9.71359,9.18981,9.63796,9493440.7839754,0
+SWKS.US,D,20091106,000000,9.92282,10.6457,9.90811,10.5484,23974157.225993,0
+SWKS.US,D,20091109,000000,10.7605,10.9786,10.6368,10.7341,8168324.7903979,0
+SWKS.US,D,20091110,000000,10.6457,10.7861,10.461,10.6034,5095870.6588435,0
+SWKS.US,D,20091111,000000,10.7154,11.0149,10.6034,10.6889,6764723.867075,0
+SWKS.US,D,20091112,000000,10.6123,10.8676,10.5043,10.5583,3602257.1885402,0
+SWKS.US,D,20091113,000000,10.5583,10.6722,10.409,10.6123,3402551.0451924,0
+SWKS.US,D,20091116,000000,10.7066,11.0249,10.6722,10.9011,5299247.2720847,0
+SWKS.US,D,20091117,000000,10.8332,10.9962,10.8058,10.9865,2915398.7465516,0
+SWKS.US,D,20091118,000000,10.9502,11.068,10.8912,11.0326,4498342.5960605,0
+SWKS.US,D,20091119,000000,10.8412,10.8764,10.4512,10.7419,6235735.3387755,0
+SWKS.US,D,20091120,000000,10.6722,10.7419,10.522,10.6722,4386151.4511084,0
+SWKS.US,D,20091123,000000,10.9011,11.0249,10.7341,10.9188,5316689.3857445,0
+SWKS.US,D,20091124,000000,10.8912,11.0591,10.8676,10.9962,4386804.0922184,0
+SWKS.US,D,20091125,000000,11.0503,11.1809,10.9599,11.0052,3364807.8221833,0
+SWKS.US,D,20091127,000000,10.5965,10.8912,10.5484,10.7694,2253100.3807816,0
+SWKS.US,D,20091130,000000,10.7242,10.8332,10.4787,10.8145,4049761.2852064,0
+SWKS.US,D,20091201,000000,10.9255,11.5856,10.8834,11.5571,9912801.8963634,0
+SWKS.US,D,20091202,000000,11.5934,11.9912,11.4647,11.7781,8902201.9008127,0
+SWKS.US,D,20091203,000000,11.8037,12.1503,11.6946,11.7879,5433261.6768691,0
+SWKS.US,D,20091204,000000,11.9736,12.2259,11.5413,11.9912,7731588.7629667,0
+SWKS.US,D,20091207,000000,11.9471,12.3575,11.9471,12.1592,6243969.2056348,0
+SWKS.US,D,20091208,000000,12.1306,12.279,11.9814,12.0845,4231445.9813662,0
+SWKS.US,D,20091209,000000,12.0669,12.332,12.0088,12.3242,4859337.6372589,0
+SWKS.US,D,20091210,000000,12.2986,12.4636,12.0178,12.0512,4392695.1709433,0
+SWKS.US,D,20091211,000000,12.0944,12.2092,11.8753,12.0001,3765476.5193778,0
+SWKS.US,D,20091214,000000,12.0944,12.332,11.9912,12.3242,2697627.3750988,0
+SWKS.US,D,20091215,000000,12.2603,12.3654,11.8401,11.8753,5621884.1211158,0
+SWKS.US,D,20091216,000000,11.9471,12.3752,11.9471,12.2702,4154380.3678571,0
+SWKS.US,D,20091217,000000,12.2426,12.279,11.8665,11.8753,3955085.5614959,0
+SWKS.US,D,20091218,000000,12.168,12.2889,12.0512,12.2515,6407569.3286333,0
+SWKS.US,D,20091221,000000,12.3477,12.5884,12.332,12.4735,3597350.6713651,0
+SWKS.US,D,20091222,000000,12.5167,12.6404,12.3654,12.4214,2518752.8029074,0
+SWKS.US,D,20091223,000000,12.5245,12.6218,12.3399,12.4735,2327101.330108,0
+SWKS.US,D,20091224,000000,12.4735,12.5707,12.4539,12.5344,478897.05040351,0
+SWKS.US,D,20091228,000000,12.5442,12.5619,12.2092,12.3654,1744236.820003,0
+SWKS.US,D,20091229,000000,12.3575,12.4313,12.168,12.3939,2190529.3052481,0
+SWKS.US,D,20091230,000000,12.4126,12.5619,12.279,12.5619,2314679.7676393,0
+SWKS.US,D,20091231,000000,12.5344,12.6914,12.4469,12.4636,3164384.8935915,0
+SWKS.US,D,20100104,000000,12.6914,13.0883,12.667,13.0166,5591389.1852553,0
+SWKS.US,D,20100105,000000,13.0795,13.2366,12.9115,13.2189,5817155.1557657,0
+SWKS.US,D,20100106,000000,13.1404,13.3426,13.0529,13.0981,4143073.691528,0
+SWKS.US,D,20100107,000000,13.0166,13.1148,12.7613,12.9468,3252830.4910113,0
+SWKS.US,D,20100108,000000,13.1148,13.2465,12.9557,13.1757,3499067.6037344,0
+SWKS.US,D,20100111,000000,13.1836,13.3152,13.0883,13.1836,3077855.4749064,0
+SWKS.US,D,20100112,000000,13.0077,13.0529,12.7711,12.9204,3492734.6431972,0
+SWKS.US,D,20100113,000000,12.9381,13.2552,12.7367,13.2189,5245384.5263704,0
+SWKS.US,D,20100114,000000,13.3603,13.7189,13.2465,13.4635,6583344.6191727,0
+SWKS.US,D,20100115,000000,13.3879,13.544,12.9381,12.9842,6058097.8320267,0
+SWKS.US,D,20100119,000000,13.2091,13.2651,12.991,13.0529,5310009.2323547,0
+SWKS.US,D,20100120,000000,13.1325,13.1659,12.7613,12.9204,7836502.0941053,0
+SWKS.US,D,20100121,000000,12.7711,13.0716,12.2515,12.7367,15870011.187124,0
+SWKS.US,D,20100122,000000,12.6404,12.7711,12.0669,12.1306,11966983.17214,0
+SWKS.US,D,20100125,000000,12.2034,12.3939,12.0757,12.2515,3445521.5060469,0
+SWKS.US,D,20100126,000000,12.1935,12.1935,11.6554,11.7467,8512505.9231859,0
+SWKS.US,D,20100127,000000,11.7202,12.0178,11.5934,11.9087,4328970.5191576,0
+SWKS.US,D,20100128,000000,12.1032,12.1405,11.3145,11.6278,8564963.606916,0
+SWKS.US,D,20100129,000000,11.7879,11.9185,11.1033,11.1456,6906682.9810349,0
+SWKS.US,D,20100201,000000,11.1269,11.729,11.1122,11.6278,6304152.6939562,0
+SWKS.US,D,20100202,000000,11.8568,12.1758,11.7781,12.0178,8391733.7185218,0
+SWKS.US,D,20100203,000000,12.0178,12.2889,11.9284,12.0944,4748542.3908432,0
+SWKS.US,D,20100204,000000,11.9736,12.0001,11.618,11.7614,8251889.3246641,0
+SWKS.US,D,20100205,000000,11.7535,11.9736,11.5061,11.8401,7311247.1616724,0
+SWKS.US,D,20100208,000000,11.9569,12.1032,11.7113,11.8665,4156235.4569405,0
+SWKS.US,D,20100209,000000,12.0355,12.2034,11.8852,12.0845,5781934.9353629,0
+SWKS.US,D,20100210,000000,12.0757,12.3242,12.0265,12.0757,5848521.6373206,0
+SWKS.US,D,20100211,000000,12.0589,12.279,11.8568,12.2034,4499100.1077389,0
+SWKS.US,D,20100212,000000,11.9814,12.3654,11.6357,12.1847,5574852.2165983,0
+SWKS.US,D,20100216,000000,12.3851,12.4126,12.0589,12.4037,3970869.0911179,0
+SWKS.US,D,20100217,000000,12.4636,12.5796,12.3851,12.5796,4188466.3570639,0
+SWKS.US,D,20100218,000000,12.4636,12.8604,12.4214,12.8507,3801975.5498183,0
+SWKS.US,D,20100219,000000,12.8359,12.9381,12.6306,12.8094,3701389.4023266,0
+SWKS.US,D,20100222,000000,13.1757,13.5263,13.1237,13.433,9933463.4346564,0
+SWKS.US,D,20100223,000000,13.3692,13.4055,12.826,12.9557,6689744.465164,0
+SWKS.US,D,20100224,000000,13.1079,13.3603,13.0343,13.3516,8049323.1674659,0
+SWKS.US,D,20100225,000000,12.9204,13.1914,12.6914,13.1482,8112869.6411016,0
+SWKS.US,D,20100226,000000,13.2729,13.4409,13.0618,13.4143,6707570.4254674,0
+SWKS.US,D,20100301,000000,13.3967,13.8338,13.1757,13.764,10541708.658632,0
+SWKS.US,D,20100302,000000,13.9251,14.0871,13.7807,13.8436,7208726.5085503,0
+SWKS.US,D,20100303,000000,13.9153,14.1864,13.6324,13.6521,5490054.6895329,0
+SWKS.US,D,20100304,000000,13.7454,13.8338,13.4832,13.6324,3160531.1547435,0
+SWKS.US,D,20100305,000000,13.6943,13.9054,13.5706,13.8505,3469848.4234291,0
+SWKS.US,D,20100308,000000,13.933,14.0459,13.7906,13.9851,3909561.5532093,0
+SWKS.US,D,20100309,000000,13.9761,14.1058,13.8151,13.8691,4890405.7976825,0
+SWKS.US,D,20100310,000000,13.8868,14.0028,13.7287,13.8338,4938079.1435405,0
+SWKS.US,D,20100311,000000,13.764,13.7807,13.4232,13.7287,5532663.7032828,0
+SWKS.US,D,20100312,000000,13.7454,13.7454,13.4232,13.4929,3774441.4257332,0
+SWKS.US,D,20100315,000000,13.4929,13.5352,13.3063,13.4929,4853782.5516173,0
+SWKS.US,D,20100316,000000,13.4635,13.8505,13.4566,13.764,4391865.369844,0
+SWKS.US,D,20100317,000000,13.8593,14.2993,13.8338,14.1344,5456250.7308837,0
+SWKS.US,D,20100318,000000,14.2149,14.2149,13.8338,13.8957,3043676.8330614,0
+SWKS.US,D,20100319,000000,13.9054,13.9054,13.3879,13.4566,5618274.7408738,0
+SWKS.US,D,20100322,000000,13.3339,13.8249,13.3063,13.7807,5464354.2731532,0
+SWKS.US,D,20100323,000000,13.8868,14.5379,13.8691,14.4122,7666397.9595454,0
+SWKS.US,D,20100324,000000,14.3338,14.4054,14.0627,14.096,6249905.0834375,0
+SWKS.US,D,20100325,000000,14.3161,14.5802,14.2472,14.3338,6324968.9926997,0
+SWKS.US,D,20100326,000000,14.4054,14.5379,13.8957,14.0204,6323979.3403455,0
+SWKS.US,D,20100329,000000,14.0627,14.205,13.7542,13.8593,4389613.1980259,0
+SWKS.US,D,20100330,000000,13.9251,14.1157,13.8063,14.0793,3799600.1805364,0
+SWKS.US,D,20100331,000000,13.9674,14.0793,13.6943,13.7021,5341021.393931,0
+SWKS.US,D,20100401,000000,13.7906,14.0115,13.4733,13.6059,4971756.8502433,0
+SWKS.US,D,20100405,000000,13.7287,14.0547,13.7189,14.0371,3071497.0603477,0
+SWKS.US,D,20100406,000000,13.9584,14.0459,13.8338,13.9674,2366913.4559806,0
+SWKS.US,D,20100407,000000,13.9251,13.9851,13.7021,13.8249,6099749.7745701,0
+SWKS.US,D,20100408,000000,13.7287,13.7454,13.5263,13.6943,3594662.7266998,0
+SWKS.US,D,20100409,000000,13.7542,13.8505,13.6521,13.8338,2749840.7002231,0
+SWKS.US,D,20100412,000000,13.933,13.9851,13.7542,13.877,3709037.8266924,0
+SWKS.US,D,20100413,000000,13.7906,14.0028,13.764,13.9761,5216648.9724728,0
+SWKS.US,D,20100414,000000,14.0459,14.4398,13.9851,14.2993,5342399.9837328,0
+SWKS.US,D,20100415,000000,14.2826,14.5379,14.2227,14.4211,3831012.47933,0
+SWKS.US,D,20100416,000000,14.3709,14.3709,13.877,14.1962,4085432.5508694,0
+SWKS.US,D,20100419,000000,14.1344,14.1431,13.5706,13.8868,4833390.8259516,0
+SWKS.US,D,20100420,000000,13.9761,14.1431,13.7984,14.0547,3394271.3610945,0
+SWKS.US,D,20100421,000000,14.3238,14.4054,13.8249,13.9928,4307676.7029717,0
+SWKS.US,D,20100422,000000,13.7189,13.7984,13.4497,13.7454,10016119.769437,0
+SWKS.US,D,20100423,000000,13.7021,13.8436,13.544,13.6599,5726937.9584527,0
+SWKS.US,D,20100426,000000,13.6599,14.0547,13.6599,13.8338,5232570.9719715,0
+SWKS.US,D,20100427,000000,13.7542,13.933,13.5352,13.544,5008151.0101155,0
+SWKS.US,D,20100428,000000,13.7021,13.9153,13.5019,13.8063,5602085.9832303,0
+SWKS.US,D,20100429,000000,13.9928,14.2649,13.8151,14.2649,8329202.3512619,0
+SWKS.US,D,20100430,000000,15.8639,15.9317,14.7147,14.7836,24679998.25902,0
+SWKS.US,D,20100503,000000,15.3296,15.5565,15.0644,15.3207,8350487.004,0
+SWKS.US,D,20100504,000000,15.2471,15.2559,14.6961,14.759,8452863.0782803,0
+SWKS.US,D,20100505,000000,14.4948,14.7669,14.0115,14.4299,8060737.768846,0
+SWKS.US,D,20100506,000000,14.3161,14.5802,12.6581,13.6422,10177100.164549,0
+SWKS.US,D,20100507,000000,13.378,13.6059,12.5344,13.1836,11817000.950619,0
+SWKS.US,D,20100510,000000,13.8868,14.0871,13.2013,13.8593,5665857.4704154,0
+SWKS.US,D,20100511,000000,13.7729,14.1157,13.4566,13.7729,6682707.9554738,0
+SWKS.US,D,20100512,000000,13.7984,14.1608,13.7906,14.0793,4727127.4135151,0
+SWKS.US,D,20100513,000000,14.0028,14.2561,13.7542,13.8436,5072060.9671773,0
+SWKS.US,D,20100514,000000,13.7376,13.877,13.2828,13.6943,6244269.563088,0
+SWKS.US,D,20100517,000000,13.6943,13.7729,13.0883,13.4566,7400066.4241272,0
+SWKS.US,D,20100518,000000,13.6246,13.6599,12.5707,12.7524,12084546.13378,0
+SWKS.US,D,20100519,000000,12.6493,13.0254,12.4539,12.9027,6704849.8996545,0
+SWKS.US,D,20100520,000000,12.5796,12.8694,12.2192,12.501,10431591.507347,0
+SWKS.US,D,20100521,000000,12.2192,13.0883,12.0757,12.8094,7340643.501967,0
+SWKS.US,D,20100524,000000,13.1237,13.4566,12.9842,13.0883,9302480.6423985,0
+SWKS.US,D,20100525,000000,12.6914,13.1325,12.3752,13.0981,7501884.5462572,0
+SWKS.US,D,20100526,000000,13.544,13.7454,13.1325,13.1914,8543947.7486443,0
+SWKS.US,D,20100527,000000,13.597,14.1775,13.5019,14.1608,18484624.85298,0
+SWKS.US,D,20100528,000000,14.1962,14.2561,13.8691,13.9928,8140899.6095245,0
+SWKS.US,D,20100601,000000,13.9054,14.3435,13.7906,13.7984,5762736.4942228,0
+SWKS.US,D,20100602,000000,13.877,14.589,13.8249,14.589,8682167.1577724,0
+SWKS.US,D,20100603,000000,14.5979,14.8003,14.4299,14.7393,5988731.5509264,0
+SWKS.US,D,20100604,000000,14.4054,14.7836,14.0371,14.1157,6945726.3954598,0
+SWKS.US,D,20100607,000000,14.1608,14.2924,13.4929,13.5784,6154354.7595499,0
+SWKS.US,D,20100608,000000,13.6422,13.9153,13.2985,13.597,5537569.202297,0
+SWKS.US,D,20100609,000000,13.7021,13.9928,13.3339,13.433,5772181.9725034,0
+SWKS.US,D,20100610,000000,13.6324,13.9408,13.4832,13.8691,4520107.8207238,0
+SWKS.US,D,20100611,000000,13.6246,14.3524,13.5784,14.3238,6514875.3377883,0
+SWKS.US,D,20100614,000000,14.5095,14.759,14.3975,14.4299,7002531.626054,0
+SWKS.US,D,20100615,000000,14.5703,15.1871,14.5095,15.143,5996377.9389705,0
+SWKS.US,D,20100616,000000,14.6695,15.1871,14.3338,15.0811,8840024.8535314,0
+SWKS.US,D,20100617,000000,15.1273,15.582,14.8984,15.5476,11731385.840385,0
+SWKS.US,D,20100618,000000,15.6075,15.9699,15.582,15.7058,10205886.626489,0
+SWKS.US,D,20100621,000000,16.0053,16.1104,15.2736,15.3649,7935391.9856074,0
+SWKS.US,D,20100622,000000,15.4415,15.8226,15.1871,15.2471,7705146.1073215,0
+SWKS.US,D,20100623,000000,15.3492,15.6527,14.9849,15.4769,5965253.7796999,0
+SWKS.US,D,20100624,000000,15.582,15.582,14.9141,15.0124,7414056.9724782,0
+SWKS.US,D,20100625,000000,15.0644,15.7598,14.8896,15.4505,33617043.660718,0
+SWKS.US,D,20100628,000000,15.6075,15.9798,15.2304,15.7323,6908937.1891747,0
+SWKS.US,D,20100629,000000,15.2736,15.3021,14.7913,14.9397,6975895.5198456,0
+SWKS.US,D,20100630,000000,14.9397,15.4592,14.7049,14.7492,8805142.6625335,0
+SWKS.US,D,20100701,000000,14.809,14.9397,14.1431,14.6617,9745227.8915358,0
+SWKS.US,D,20100702,000000,14.7393,14.7746,14.3161,14.6166,3551890.8072125,0
+SWKS.US,D,20100706,000000,14.8444,15.0556,14.1775,14.3435,6748953.5735442,0
+SWKS.US,D,20100707,000000,14.2826,15.2392,14.205,15.1871,6499443.0736624,0
+SWKS.US,D,20100708,000000,15.2825,15.3885,14.7746,15.0644,4300905.9332655,0
+SWKS.US,D,20100709,000000,14.8896,15.2304,14.7913,15.1527,3785858.0634348,0
+SWKS.US,D,20100712,000000,15.0998,15.3649,14.8444,15.1096,3976381.4140036,0
+SWKS.US,D,20100713,000000,15.3021,15.4592,15.0644,15.4082,5411523.942549,0
+SWKS.US,D,20100714,000000,15.5565,15.6871,15.3296,15.4867,3988562.6905096,0
+SWKS.US,D,20100715,000000,15.5133,15.5978,15.1961,15.4239,3907962.0225012,0
+SWKS.US,D,20100716,000000,15.3551,15.3551,14.8896,14.9573,5251027.1738459,0
+SWKS.US,D,20100719,000000,15.0811,15.2736,14.8532,15.2225,4202114.8033666,0
+SWKS.US,D,20100720,000000,14.9141,15.143,14.5802,15.0124,7857571.9149024,0
+SWKS.US,D,20100721,000000,15.3708,15.4682,14.9308,15.1175,8536442.8849594,0
+SWKS.US,D,20100722,000000,15.4171,15.9504,15.3797,15.855,8861421.503964,0
+SWKS.US,D,20100723,000000,15.6075,16.6811,15.5643,16.4698,14059828.088342,0
+SWKS.US,D,20100726,000000,16.4237,16.901,16.3914,16.8038,33038272.157263,0
+SWKS.US,D,20100727,000000,16.9433,16.9433,16.4865,16.5858,6754184.8840331,0
+SWKS.US,D,20100728,000000,16.5112,16.7871,16.3295,16.4434,6206379.7249153,0
+SWKS.US,D,20100729,000000,16.5946,16.5946,15.6606,15.8963,9353273.6331257,0
+SWKS.US,D,20100730,000000,15.6684,15.7686,15.2225,15.3984,11627215.766673,0
+SWKS.US,D,20100802,000000,15.6351,16.0407,15.4171,15.8884,5983291.5174617,0
+SWKS.US,D,20100803,000000,15.8453,15.8639,15.5643,15.696,3125203.0092898,0
+SWKS.US,D,20100804,000000,15.8707,15.9956,15.6527,15.9602,5067363.1729781,0
+SWKS.US,D,20100805,000000,16.0142,16.0506,15.6684,15.7058,4424116.6331847,0
+SWKS.US,D,20100806,000000,15.5476,16.1183,15.4867,16.075,5469220.0638939,0
+SWKS.US,D,20100809,000000,16.1801,16.2597,16.0506,16.1007,4182653.6767251,0
+SWKS.US,D,20100810,000000,15.8707,15.8884,15.5565,15.751,3863419.5212818,0
+SWKS.US,D,20100811,000000,15.4239,15.4592,14.8444,15.1871,6070178.3106078,0
+SWKS.US,D,20100812,000000,14.9063,15.4171,14.6784,15.2304,6024689.9379513,0
+SWKS.US,D,20100813,000000,15.143,15.4592,14.9653,14.975,3175877.8933575,0
+SWKS.US,D,20100816,000000,14.9397,15.2471,14.809,15.0458,3700874.2129324,0
+SWKS.US,D,20100817,000000,15.1784,15.6351,15.1175,15.3649,4076811.7828841,0
+SWKS.US,D,20100818,000000,15.3885,15.7412,15.2736,15.6165,3358150.0683323,0
+SWKS.US,D,20100819,000000,15.5388,15.7686,15.2648,15.4239,3048625.0948317,0
+SWKS.US,D,20100820,000000,15.4239,15.6449,15.3296,15.53,2433510.339547,0
+SWKS.US,D,20100823,000000,15.5889,15.7412,15.1273,15.1527,3019370.2788964,0
+SWKS.US,D,20100824,000000,14.8817,15.3649,14.5292,15.1784,6033555.0645427,0
+SWKS.US,D,20100825,000000,14.9653,15.1961,14.809,15.0811,6737733.4408881,0
+SWKS.US,D,20100826,000000,15.1273,15.2392,14.922,15.2137,6140053.6721372,0
+SWKS.US,D,20100827,000000,15.3708,16.2067,15.1096,16.1526,9059230.8136332,0
+SWKS.US,D,20100830,000000,16.0407,16.2508,15.6262,15.6262,3834733.8572662,0
+SWKS.US,D,20100831,000000,15.5388,15.914,15.4171,15.6527,5119507.263164,0
+SWKS.US,D,20100901,000000,16.0142,16.2322,15.9317,16.0506,4601663.5236171,0
+SWKS.US,D,20100902,000000,16.023,16.3206,15.9866,16.2067,3904053.3029671,0
+SWKS.US,D,20100903,000000,16.4531,16.6625,16.2145,16.5858,3974140.4419549,0
+SWKS.US,D,20100907,000000,16.5298,16.5298,16.2322,16.2853,3459379.6934864,0
+SWKS.US,D,20100908,000000,16.3295,16.5032,16.1801,16.4798,3565199.1877886,0
+SWKS.US,D,20100909,000000,16.6191,16.6899,16.3206,16.5112,3494200.7948328,0
+SWKS.US,D,20100910,000000,16.5112,16.5396,15.8796,16.1104,4156423.8166992,0
+SWKS.US,D,20100913,000000,16.2675,16.5681,16.2508,16.5032,3649519.1974115,0
+SWKS.US,D,20100914,000000,16.5032,16.901,16.1438,16.8402,5027848.3500759,0
+SWKS.US,D,20100915,000000,16.7419,17.0474,16.6438,16.9187,5232485.4464593,0
+SWKS.US,D,20100916,000000,16.901,17.119,16.7773,17.067,3109013.2334854,0
+SWKS.US,D,20100917,000000,17.2606,17.4972,17.2527,17.3057,6666181.1684254,0
+SWKS.US,D,20100920,000000,17.3214,17.5238,17.18,17.3833,5799847.4393392,0
+SWKS.US,D,20100921,000000,17.2773,17.5591,16.8323,17.346,11065219.481515,0
+SWKS.US,D,20100922,000000,17.3558,17.5591,17.1014,17.4894,6753743.0022206,0
+SWKS.US,D,20100923,000000,17.3371,18.1406,17.2438,17.5424,6629262.6557113,0
+SWKS.US,D,20100924,000000,17.8135,18.331,17.8135,18.3143,4514077.2539614,0
+SWKS.US,D,20100927,000000,18.3143,18.5964,18.0974,18.341,4717943.6025752,0
+SWKS.US,D,20100928,000000,18.3487,18.5767,18.0974,18.5246,4532027.4298894,0
+SWKS.US,D,20100929,000000,18.4461,18.8172,18.331,18.3851,5336032.4057265,0
+SWKS.US,D,20100930,000000,18.5687,18.7102,18.058,18.1563,4748216.5793686,0
+SWKS.US,D,20101001,000000,18.3143,18.4902,17.9362,18.1406,3677945.2304084,0
+SWKS.US,D,20101004,000000,18.0256,18.1131,17.6102,17.8321,3463077.6537229,0
+SWKS.US,D,20101005,000000,18.0974,18.5687,17.9362,18.394,5191832.3197179,0
+SWKS.US,D,20101006,000000,18.4284,18.4361,17.5424,17.7172,5194340.0499114,0
+SWKS.US,D,20101007,000000,17.8135,17.8665,17.4088,17.6367,4222032.0660723,0
+SWKS.US,D,20101008,000000,17.6731,18.1052,17.4472,18.0089,2795503.1783863,0
+SWKS.US,D,20101011,000000,17.9903,18.56,17.9656,18.0178,2800171.4459206,0
+SWKS.US,D,20101012,000000,18.1131,18.8075,17.9656,18.6306,4182638.4043123,0
+SWKS.US,D,20101013,000000,18.8075,18.8742,18.4823,18.668,3885597.1010926,0
+SWKS.US,D,20101014,000000,18.668,18.8487,18.394,18.7259,4490316.4340164,0
+SWKS.US,D,20101015,000000,18.9812,19.3074,18.7878,19.1659,6213962.9869862,0
+SWKS.US,D,20101018,000000,19.2897,19.326,18.8742,18.9999,3521309.3276792,0
+SWKS.US,D,20101019,000000,18.6218,19.0166,18.4558,18.6867,3857339.0646374,0
+SWKS.US,D,20101020,000000,18.7347,19.051,18.5864,18.8929,1933373.4354831,0
+SWKS.US,D,20101021,000000,18.9735,18.9902,17.7792,18.1897,7420574.2201307,0
+SWKS.US,D,20101022,000000,18.2879,18.9635,18.2712,18.8664,4061390.7185274,0
+SWKS.US,D,20101025,000000,18.9126,19.4046,18.8831,19.2985,3274949.0174924,0
+SWKS.US,D,20101026,000000,19.3457,19.606,18.9902,19.0265,4598901.253209,0
+SWKS.US,D,20101027,000000,19.0706,20.1609,19.0265,20.0725,6257012.8643877,0
+SWKS.US,D,20101028,000000,20.2041,20.2552,19.606,19.9212,2961891.0258142,0
+SWKS.US,D,20101029,000000,19.9035,20.2816,19.7533,20.1324,3196505.8323423,0
+SWKS.US,D,20101101,000000,20.2129,20.4212,19.6688,19.8614,3544671.0285679,0
+SWKS.US,D,20101102,000000,20.1049,20.4212,19.9576,20.2208,3074353.0015546,0
+SWKS.US,D,20101103,000000,20.2296,20.2462,19.7719,19.9919,6084128.1325244,0
+SWKS.US,D,20101104,000000,20.483,20.8376,20.1697,20.8022,5798592.0470012,0
+SWKS.US,D,20101105,000000,20.869,21.6783,20.7324,21.2314,8809383.3025074,0
+SWKS.US,D,20101108,000000,20.7551,21.0281,20.2915,20.9662,8739989.5310638,0
+SWKS.US,D,20101109,000000,20.9308,21.0724,20.7826,20.9074,5934309.8349009,0
+SWKS.US,D,20101110,000000,20.7324,20.9465,20.483,20.9074,4250357.3011442,0
+SWKS.US,D,20101111,000000,20.6421,20.6421,20.2129,20.483,5615155.0960047,0
+SWKS.US,D,20101112,000000,20.3072,20.6588,19.9576,20.3269,3419790.5448416,0
+SWKS.US,D,20101115,000000,20.368,20.6087,20.1412,20.1511,3462215.271476,0
+SWKS.US,D,20101116,000000,19.9919,20.2041,19.3889,19.6433,5976247.8806455,0
+SWKS.US,D,20101117,000000,19.763,20.368,19.6334,20.1236,3044878.262874,0
+SWKS.US,D,20101118,000000,20.4299,21.0546,20.2041,20.9074,4453021.2017847,0
+SWKS.US,D,20101119,000000,20.9231,21.2039,20.6941,21.1862,3490632.1410252,0
+SWKS.US,D,20101122,000000,21.0281,21.8541,20.8984,21.8187,4073771.5545618,0
+SWKS.US,D,20101123,000000,21.4524,21.7579,21.3198,21.748,3730452.8040205,0
+SWKS.US,D,20101124,000000,21.7951,22.9797,21.7951,22.961,7263803.9201682,0
+SWKS.US,D,20101126,000000,22.8284,22.9895,22.7538,22.8284,1263353.3377654,0
+SWKS.US,D,20101129,000000,22.6987,22.8794,22.3531,22.6624,2904187.7773431,0
+SWKS.US,D,20101130,000000,22.4513,22.6792,22.2225,22.3531,7379709.3159307,0
+SWKS.US,D,20101201,000000,22.7469,23.2694,22.7174,23.2605,5169953.0610386,0
+SWKS.US,D,20101202,000000,23.2792,23.7595,23.2792,23.7065,3197387.5596453,0
+SWKS.US,D,20101203,000000,23.6299,24.285,23.5758,24.2182,3188936.8245232,0
+SWKS.US,D,20101206,000000,24.2683,24.3743,23.8145,24.2604,3972579.6013595,0
+SWKS.US,D,20101207,000000,24.5737,24.8143,23.893,23.9629,4605283.0854675,0
+SWKS.US,D,20101208,000000,23.9274,24.3301,23.8499,24.0316,3076122.5651259,0
+SWKS.US,D,20101209,000000,24.2761,24.3548,24.0934,24.3548,2467750.0710435,0
+SWKS.US,D,20101210,000000,24.4844,24.6925,24.058,24.6288,4430518.8286603,0
+SWKS.US,D,20101213,000000,24.8143,24.8143,23.7595,23.7949,3524027.8171703,0
+SWKS.US,D,20101214,000000,23.9707,24.0934,23.5081,23.62,4214438.6223927,0
+SWKS.US,D,20101215,000000,23.5925,24.2368,23.3971,23.7133,4566700.8979114,0
+SWKS.US,D,20101216,000000,23.6652,24.5403,23.6485,24.4274,4387458.7696502,0
+SWKS.US,D,20101217,000000,24.5198,25.1581,24.4274,24.9823,4023936.653202,0
+SWKS.US,D,20101220,000000,25.0864,25.2465,24.6101,24.7112,2056860.0569947,0
+SWKS.US,D,20101221,000000,24.7819,24.997,24.5659,24.8055,1982444.7161992,0
+SWKS.US,D,20101222,000000,24.8742,24.8832,24.4185,24.6828,1970347.9470444,0
+SWKS.US,D,20101223,000000,24.6828,25.0776,24.6474,24.9372,1515285.0241677,0
+SWKS.US,D,20101227,000000,24.9372,25.272,24.6474,25.2543,1573155.2510194,0
+SWKS.US,D,20101228,000000,25.3497,25.5971,25.0776,25.2996,2921002.7039145,0
+SWKS.US,D,20101229,000000,25.2809,25.8516,25.1747,25.6295,2417459.0336193,0
+SWKS.US,D,20101230,000000,25.6649,26.1334,25.5441,25.5441,3509207.4677201,0
+SWKS.US,D,20101231,000000,25.4724,25.6069,25.1306,25.1483,1752012.5144761,0
+SWKS.US,D,20110103,000000,25.5971,26.4741,25.5077,25.9625,4315943.1509784,0
+SWKS.US,D,20110104,000000,26.1736,26.2886,25.6148,26.0273,4016657.8212276,0
+SWKS.US,D,20110105,000000,26.1569,26.5793,25.8516,26.5263,4066242.2550163,0
+SWKS.US,D,20110106,000000,26.7207,27.1617,26.3976,26.4831,4654225.0597547,0
+SWKS.US,D,20110107,000000,26.5871,26.7305,25.7808,26.5645,3559508.6867528,0
+SWKS.US,D,20110110,000000,26.3348,28.0634,26.1167,27.8444,7328886.7985386,0
+SWKS.US,D,20110111,000000,27.9779,28.2716,27.2836,27.7658,4180336.3426121,0
+SWKS.US,D,20110112,000000,28.0918,28.3186,27.7658,28.0034,3506001.2791779,0
+SWKS.US,D,20110113,000000,27.9514,28.1803,27.5801,27.9337,3233614.7411367,0
+SWKS.US,D,20110114,000000,27.9681,28.6084,27.7137,28.5584,3578602.2573245,0
+SWKS.US,D,20110118,000000,28.5937,28.9768,28.354,28.7764,4363016.800091,0
+SWKS.US,D,20110119,000000,28.7676,29.0475,27.9514,28.028,4562220.9901358,0
+SWKS.US,D,20110120,000000,27.2119,27.2119,24.8832,26.379,11686164.225872,0
+SWKS.US,D,20110121,000000,27.3179,27.3179,25.4822,25.6394,12182591.96993,0
+SWKS.US,D,20110124,000000,25.7552,25.7631,25.1207,25.6394,6762466.6044526,0
+SWKS.US,D,20110125,000000,26.0637,26.379,25.7552,26.3623,7060249.1287769,0
+SWKS.US,D,20110126,000000,26.6147,27.8875,26.1511,27.6597,8644464.6611977,0
+SWKS.US,D,20110127,000000,28.1105,29.182,28.0181,28.7676,7795090.4375244,0
+SWKS.US,D,20110128,000000,28.9865,28.9865,27.1705,27.5202,6640451.2253808,0
+SWKS.US,D,20110131,000000,27.5988,28.1105,27.3003,27.9062,3592074.5617985,0
+SWKS.US,D,20110201,000000,28.2136,28.9611,28.2048,28.7381,3588620.9601678,0
+SWKS.US,D,20110202,000000,28.521,29.0544,27.9514,28.9168,3048494.7702419,0
+SWKS.US,D,20110203,000000,28.8991,29.734,28.7067,29.6996,4509532.1838909,0
+SWKS.US,D,20110204,000000,29.8656,30.7437,29.734,30.673,4870503.8073896,0
+SWKS.US,D,20110207,000000,31.3762,31.8536,30.8497,31.2171,7158497.5789386,0
+SWKS.US,D,20110208,000000,31.3222,31.3575,30.4529,31.1503,5503557.5388327,0
+SWKS.US,D,20110209,000000,30.9617,31.4645,30.779,30.9116,4493699.7825478,0
+SWKS.US,D,20110210,000000,30.2605,31.6109,29.8656,31.3762,6450371.7929462,0
+SWKS.US,D,20110211,000000,31.2269,32.3141,31.1847,32.105,4800500.1575921,0
+SWKS.US,D,20110214,000000,32.4566,33.2197,32.2021,32.4566,5407017.5625911,0
+SWKS.US,D,20110215,000000,32.4124,32.9369,31.6285,31.9114,3680299.2183122,0
+SWKS.US,D,20110216,000000,32.1491,32.6353,31.99,32.2021,3796471.3722195,0
+SWKS.US,D,20110218,000000,32.5812,32.5892,32.0273,32.1933,2245664.7520351,0
+SWKS.US,D,20110222,000000,30.9617,31.4145,29.293,30.1377,6957417.9365932,0
+SWKS.US,D,20110223,000000,29.9697,30.1908,27.8364,29.3479,10104997.067061,0
+SWKS.US,D,20110224,000000,29.3303,30.8654,29.0544,30.6641,6044703.9259386,0
+SWKS.US,D,20110225,000000,31.3575,31.7533,31.0953,31.6109,4217727.2819643,0
+SWKS.US,D,20110228,000000,32.1933,32.8357,30.998,31.5696,5075984.9591244,0
+SWKS.US,D,20110301,000000,31.7356,32.0273,30.2428,30.5227,4170984.5351306,0
+SWKS.US,D,20110302,000000,30.3754,31.2171,30.0925,30.3311,5057624.4643706,0
+SWKS.US,D,20110303,000000,30.9803,31.4999,30.6454,31.1031,4765396.0075271,0
+SWKS.US,D,20110304,000000,31.4999,31.5166,30.5148,30.724,3115376.7388485,0
+SWKS.US,D,20110307,000000,30.8233,31.0256,29.3392,30.2271,5336072.1139998,0
+SWKS.US,D,20110308,000000,30.1377,30.2182,29.239,29.7076,3872761.1471548,0
+SWKS.US,D,20110309,000000,29.6123,29.629,28.028,28.1193,11247496.747293,0
+SWKS.US,D,20110310,000000,27.1156,28.1105,26.7914,27.7923,10177964.583116,0
+SWKS.US,D,20110311,000000,26.9054,28.2647,26.8789,27.9681,5912863.2945863,0
+SWKS.US,D,20110314,000000,27.48,28.3894,27.3179,27.4701,4377284.2881954,0
+SWKS.US,D,20110315,000000,26.1079,28.1282,25.6924,27.7923,5947294.4403241,0
+SWKS.US,D,20110316,000000,27.7569,28.3089,26.7914,27.0969,5132188.4566514,0
+SWKS.US,D,20110317,000000,27.4406,27.6086,26.0548,26.3063,7564068.7206646,0
+SWKS.US,D,20110318,000000,26.6863,27.0007,26.0637,26.3259,6123594.0837055,0
+SWKS.US,D,20110321,000000,26.8071,27.4947,26.535,27.3876,3366289.2462319,0
+SWKS.US,D,20110322,000000,26.8151,27.1705,26.4556,26.7669,5119635.5514321,0
+SWKS.US,D,20110323,000000,26.6048,27.1617,26.3348,27.0164,2770375.9865697,0
+SWKS.US,D,20110324,000000,27.3257,28.0378,26.9859,28.0034,3657842.6624264,0
+SWKS.US,D,20110325,000000,28.1646,29.0298,28.1016,28.3816,5031380.3500926,0
+SWKS.US,D,20110328,000000,28.6084,29.0907,28.5584,28.6084,4414738.3535209,0
+SWKS.US,D,20110329,000000,28.7145,28.9365,28.2372,28.6261,2458837.0908918,0
+SWKS.US,D,20110330,000000,28.9768,29.1997,28.3973,28.6801,3840590.318522,0
+SWKS.US,D,20110331,000000,28.6526,28.8019,28.2048,28.4631,1878553.6185622,0
+SWKS.US,D,20110401,000000,28.5662,28.7224,27.4406,27.6253,3891770.2103752,0
+SWKS.US,D,20110404,000000,27.5713,27.8444,26.6578,27.0439,5205416.6218865,0
+SWKS.US,D,20110405,000000,26.9712,27.5624,26.5714,27.1253,4179114.5495825,0
+SWKS.US,D,20110406,000000,27.3611,27.4504,24.1759,25.2367,22138489.560935,0
+SWKS.US,D,20110407,000000,25.0422,25.0521,23.9107,24.3645,14480356.013074,0
+SWKS.US,D,20110408,000000,24.4568,24.7397,23.9893,24.2015,6683225.1811897,0
+SWKS.US,D,20110411,000000,24.2683,24.4274,23.6652,23.8312,7076452.1406726,0
+SWKS.US,D,20110412,000000,23.3814,23.4068,22.7469,23.1555,10045724.832708,0
+SWKS.US,D,20110413,000000,23.4354,23.5925,22.9433,23.4068,6016643.4126899,0
+SWKS.US,D,20110414,000000,23.2969,23.3225,22.7272,23.186,4738621.4314421,0
+SWKS.US,D,20110415,000000,23.0238,23.2792,22.7773,23.1191,3843902.3957932,0
+SWKS.US,D,20110418,000000,22.7174,23.0691,22.3619,22.8794,5356917.9394083,0
+SWKS.US,D,20110419,000000,22.9708,23.7595,22.8991,23.6014,7351831.0534756,0
+SWKS.US,D,20110420,000000,24.1848,24.5659,24.0316,24.5265,6517428.8852204,0
+SWKS.US,D,20110421,000000,25.2543,25.385,24.6729,24.7643,5493330.1130134,0
+SWKS.US,D,20110425,000000,24.8478,24.9646,24.4568,24.7898,3722836.960802,0
+SWKS.US,D,20110426,000000,24.8645,24.9096,24.5198,24.8478,2914006.9206585,0
+SWKS.US,D,20110427,000000,24.6288,24.6562,23.8047,24.1759,5749130.8106763,0
+SWKS.US,D,20110428,000000,24.1583,24.7554,24.0403,24.1681,5845003.891556,0
+SWKS.US,D,20110429,000000,27.5713,28.0634,26.0902,27.6332,13592519.744826,0
+SWKS.US,D,20110502,000000,27.8364,27.8364,26.7914,26.8592,5336294.0730669,0
+SWKS.US,D,20110503,000000,26.8012,26.8151,25.9812,26.1903,4007040.2737622,0
+SWKS.US,D,20110504,000000,26.1511,26.6678,25.6561,25.9135,3699727.7638061,0
+SWKS.US,D,20110505,000000,25.6295,26.8435,25.2543,26.1903,4759618.9628183,0
+SWKS.US,D,20110506,000000,26.4231,26.6048,25.8516,26.0086,3628232.5083515,0
+SWKS.US,D,20110509,000000,25.9468,26.5263,25.7631,26.0548,3562976.5426354,0
+SWKS.US,D,20110510,000000,26.2188,26.6235,25.9222,26.2984,3588599.5787899,0
+SWKS.US,D,20110511,000000,26.209,26.2807,24.9823,25.272,4560491.1348379,0
+SWKS.US,D,20110512,000000,25.0157,25.5971,24.8399,25.0943,5269368.3235434,0
+SWKS.US,D,20110513,000000,25.1207,25.3437,24.7554,24.8919,3718518.940603,0
+SWKS.US,D,20110516,000000,24.7819,24.8919,23.8586,23.9274,4532377.6772245,0
+SWKS.US,D,20110517,000000,23.8312,23.9274,23.1555,23.3971,5386635.0003731,0
+SWKS.US,D,20110518,000000,24.3037,24.5325,23.6485,24.3743,5419933.9512368,0
+SWKS.US,D,20110519,000000,24.5198,24.5198,23.9962,24.1681,2878098.4235156,0
+SWKS.US,D,20110520,000000,24.2437,24.3645,23.7949,23.9893,2454436.5996632,0
+SWKS.US,D,20110523,000000,23.4158,23.6485,23.0691,23.3893,3068937.4039505,0
+SWKS.US,D,20110524,000000,23.62,23.7595,23.1555,23.2969,2674807.3357866,0
+SWKS.US,D,20110525,000000,23.1633,23.7133,23.1633,23.5758,2434173.1622656,0
+SWKS.US,D,20110526,000000,23.6299,23.7595,23.3058,23.7398,2394605.3949987,0
+SWKS.US,D,20110527,000000,23.893,23.9274,21.7765,22.3992,13134053.110201,0
+SWKS.US,D,20110531,000000,22.5308,22.7596,21.581,22.3698,6963524.8654199,0
+SWKS.US,D,20110601,000000,22.2225,22.3992,21.4612,21.5713,5420929.712556,0
+SWKS.US,D,20110602,000000,21.5035,21.9534,21.2756,21.8885,4946039.1251289,0
+SWKS.US,D,20110603,000000,21.3522,21.4946,20.2552,20.2552,10803085.823314,0
+SWKS.US,D,20110606,000000,20.2129,20.8199,20.2041,20.4476,5430853.7264397,0
+SWKS.US,D,20110607,000000,21.2226,22.7469,21.0801,22.0299,14357791.8453,0
+SWKS.US,D,20110608,000000,21.8187,21.8541,21.1685,21.4524,6191795.5887841,0
+SWKS.US,D,20110609,000000,21.6184,22.4189,21.3425,21.9082,6889177.7414019,0
+SWKS.US,D,20110610,000000,21.7579,21.8187,20.9928,21.362,4507458.190223,0
+SWKS.US,D,20110613,000000,21.3974,21.5546,20.5213,20.651,3552468.1044191,0
+SWKS.US,D,20110614,000000,20.9928,22.1184,20.9928,21.8796,6659855.3350142,0
+SWKS.US,D,20110615,000000,21.3974,21.6596,21.1519,21.1862,3409814.604754,0
+SWKS.US,D,20110616,000000,21.2137,21.2913,20.3956,20.651,3088834.3034391,0
+SWKS.US,D,20110617,000000,21.0192,21.1597,20.2296,20.3426,3839744.2268488,0
+SWKS.US,D,20110620,000000,19.6247,19.8358,18.8742,19.0609,14336294.396942,0
+SWKS.US,D,20110621,000000,19.1414,20.2915,18.8075,19.7906,5869202.52067,0
+SWKS.US,D,20110622,000000,19.6767,19.9919,19.4449,19.6688,3128051.8233708,0
+SWKS.US,D,20110623,000000,19.3545,20.483,19.1659,20.4476,6396997.7644438,0
+SWKS.US,D,20110624,000000,20.4663,20.7826,20.0273,20.0882,3448575.9886211,0
+SWKS.US,D,20110627,000000,19.9654,20.5282,19.7346,20.1324,2802989.7151758,0
+SWKS.US,D,20110628,000000,20.1697,20.8611,20.1137,20.6941,3500510.3376704,0
+SWKS.US,D,20110629,000000,20.7324,20.9074,19.6433,19.8711,6137666.084925,0
+SWKS.US,D,20110630,000000,19.9654,20.4663,19.8711,20.1874,3780837.5122436,0
+SWKS.US,D,20110701,000000,20.2462,20.7128,20.1412,20.5901,2344464.0272208,0
+SWKS.US,D,20110705,000000,20.5812,20.6765,20.1324,20.2552,2734966.3882473,0
+SWKS.US,D,20110706,000000,20.1962,21.1519,19.7817,20.7728,5764258.6447057,0
+SWKS.US,D,20110707,000000,21.2413,22.3895,21.1862,22.1428,6740338.9145239,0
+SWKS.US,D,20110708,000000,21.8541,22.0398,21.5379,21.7117,4012901.8258221,0
+SWKS.US,D,20110711,000000,21.4151,22.1104,21.1597,21.2825,3639229.6637797,0
+SWKS.US,D,20110712,000000,21.1519,21.1519,19.7719,19.8948,5833675.833849,0
+SWKS.US,D,20110713,000000,20.1049,20.6843,20.0273,20.0538,4158456.0657719,0
+SWKS.US,D,20110714,000000,20.0882,20.6941,19.6433,19.659,5725992.0870155,0
+SWKS.US,D,20110715,000000,19.8868,19.9841,19.5431,19.9212,2755003.7939344,0
+SWKS.US,D,20110718,000000,19.826,19.9379,19.1758,19.5264,3779090.3482112,0
+SWKS.US,D,20110719,000000,19.6247,20.3426,19.6247,20.1137,3182205.7630905,0
+SWKS.US,D,20110720,000000,21.1342,21.5192,20.5635,20.7384,5140307.2713338,0
+SWKS.US,D,20110721,000000,20.9161,21.0801,19.8171,19.9212,7578228.2837179,0
+SWKS.US,D,20110722,000000,21.9611,23.7949,21.8728,23.7006,16569329.881694,0
+SWKS.US,D,20110725,000000,23.5424,23.5758,22.9236,23.2418,7896309.8810699,0
+SWKS.US,D,20110726,000000,23.4158,24.0316,23.3647,23.7133,6009557.0131175,0
+SWKS.US,D,20110727,000000,23.6485,23.6485,22.796,22.9236,6728784.8251064,0
+SWKS.US,D,20110728,000000,23.2418,23.2792,22.3265,22.4424,5861986.8146687,0
+SWKS.US,D,20110729,000000,21.9534,22.7596,21.6095,22.2322,4905479.6691864,0
+SWKS.US,D,20110801,000000,22.8363,23.0337,21.4799,21.9611,5327792.429902,0
+SWKS.US,D,20110802,000000,21.7951,21.8187,20.6765,20.6843,5298284.091913,0
+SWKS.US,D,20110803,000000,20.7324,21.4426,20.0882,21.3425,5330628.0078917,0
+SWKS.US,D,20110804,000000,20.8788,20.9161,19.5627,19.5883,6672107.8827803,0
+SWKS.US,D,20110805,000000,20.0626,20.1049,17.6731,18.165,12090686.661915,0
+SWKS.US,D,20110808,000000,17.1525,17.9185,16.7773,17.0317,11058568.854789,0
+SWKS.US,D,20110809,000000,17.3057,18.0502,16.5946,18.0335,8129859.6913403,0
+SWKS.US,D,20110810,000000,17.6917,18.5964,17.3057,17.8046,5872922.8804455,0
+SWKS.US,D,20110811,000000,17.8223,19.6855,17.7251,19.3457,6116734.7340046,0
+SWKS.US,D,20110812,000000,19.5431,20.1049,19.2603,19.3889,4405482.25316,0
+SWKS.US,D,20110815,000000,19.606,20.4122,19.5627,20.3003,3188746.4284428,0
+SWKS.US,D,20110816,000000,19.9752,20.0725,18.2427,18.8575,7168390.0298356,0
+SWKS.US,D,20110817,000000,18.9391,19.4625,18.5246,18.7613,3322517.4927819,0
+SWKS.US,D,20110818,000000,18.0089,18.0178,16.8922,17.0572,5140256.3632908,0
+SWKS.US,D,20110819,000000,16.5032,17.6102,16.4698,16.4945,4532481.529632,0
+SWKS.US,D,20110822,000000,17.015,17.3371,16.6899,16.7871,3345455.6387537,0
+SWKS.US,D,20110823,000000,16.9511,17.6818,16.8746,17.6023,5305482.4891797,0
+SWKS.US,D,20110824,000000,17.5424,17.7438,17.18,17.6102,3038364.069704,0
+SWKS.US,D,20110825,000000,17.6279,17.7251,17.0396,17.0936,2540785.8038763,0
+SWKS.US,D,20110826,000000,16.961,17.7005,16.6358,17.4727,3726219.2911726,0
+SWKS.US,D,20110829,000000,17.8577,18.2976,17.7251,18.2712,3219759.60818,0
+SWKS.US,D,20110830,000000,18.1316,18.5314,17.9814,18.3143,2628045.2438966,0
+SWKS.US,D,20110831,000000,18.4646,18.8575,17.9559,18.1219,2874283.3747805,0
+SWKS.US,D,20110901,000000,18.174,19.0422,17.9559,18.3753,4581857.2404448,0
+SWKS.US,D,20110902,000000,17.9656,18.1219,17.1103,17.235,2739156.1201783,0
+SWKS.US,D,20110906,000000,16.6034,17.015,15.9602,16.9511,4722502.9268978,0
+SWKS.US,D,20110907,000000,17.8488,17.9903,17.567,17.7172,4835722.4143166,0
+SWKS.US,D,20110908,000000,17.567,18.3576,17.567,17.8577,4557829.6623549,0
+SWKS.US,D,20110909,000000,17.7084,18.3143,17.0317,17.1996,6059584.3468795,0
+SWKS.US,D,20110912,000000,16.9089,17.9362,16.901,17.8135,4510975.9359877,0
+SWKS.US,D,20110913,000000,17.8577,18.7613,17.8135,18.6139,5645754.9024336,0
+SWKS.US,D,20110914,000000,19.1247,19.7533,18.4735,19.4812,6923325.8384211,0
+SWKS.US,D,20110915,000000,19.659,19.826,19.1414,19.6334,3871566.8444682,0
+SWKS.US,D,20110916,000000,19.659,19.7994,19.2523,19.3889,3217121.5533967,0
+SWKS.US,D,20110919,000000,18.8742,19.1512,18.5964,18.9635,2003443.2657363,0
+SWKS.US,D,20110920,000000,19.0265,19.438,18.7534,18.946,3691490.8424642,0
+SWKS.US,D,20110921,000000,18.9812,19.8455,18.8742,19.2523,4950269.5834943,0
+SWKS.US,D,20110922,000000,18.5078,18.6218,17.2163,17.84,4722997.7530748,0
+SWKS.US,D,20110923,000000,17.6023,18.4037,17.4815,18.3664,2667046.9137263,0
+SWKS.US,D,20110926,000000,18.4461,18.4823,17.3057,18.0679,3185744.8902331,0
+SWKS.US,D,20110927,000000,18.4461,18.779,17.9656,18.0777,3026120.6853855,0
+SWKS.US,D,20110928,000000,18.1897,18.281,17.3155,17.4373,4476614.0251882,0
+SWKS.US,D,20110929,000000,17.84,17.9814,16.2853,16.7685,4129484.2985552,0
+SWKS.US,D,20110930,000000,16.3658,16.4335,15.7598,15.7765,5331136.07016,0
+SWKS.US,D,20111003,000000,15.6351,16.1007,14.8719,14.8984,5280462.2042531,0
+SWKS.US,D,20111004,000000,14.6166,15.9866,14.3524,15.9504,5128384.6076856,0
+SWKS.US,D,20111005,000000,16.0319,17.3284,15.5565,16.9875,7493129.3810385,0
+SWKS.US,D,20111006,000000,16.9355,17.1711,16.5681,16.9787,4185795.7211333,0
+SWKS.US,D,20111007,000000,17.1367,17.3371,16.5298,16.8137,2093509.7752423,0
+SWKS.US,D,20111010,000000,17.3284,17.4657,16.7773,17.18,3288107.7284222,0
+SWKS.US,D,20111011,000000,17.0396,17.5837,16.8746,17.4894,6544712.5417344,0
+SWKS.US,D,20111012,000000,17.8921,19.2798,17.8135,18.1995,9882398.5949802,0
+SWKS.US,D,20111013,000000,18.0423,19.0795,17.6367,18.8251,10820512.664561,0
+SWKS.US,D,20111014,000000,19.7817,20.6146,19.107,19.6767,7466376.1863316,0
+SWKS.US,D,20111017,000000,19.5883,19.6247,18.4558,18.6601,4015948.1631095,0
+SWKS.US,D,20111018,000000,18.668,19.3957,18.2879,19.2523,4169244.4982242,0
+SWKS.US,D,20111019,000000,19.0088,19.0088,18.1897,18.2976,4565333.507879,0
+SWKS.US,D,20111020,000000,18.341,18.4361,17.4972,18.165,4309708.9520444,0
+SWKS.US,D,20111021,000000,18.4823,19.0706,18.281,18.3851,3443413.9130707,0
+SWKS.US,D,20111024,000000,18.5246,19.2603,18.4646,19.2269,5043645.1157891,0
+SWKS.US,D,20111025,000000,19.0265,19.27,18.3664,18.4646,3611701.6486598,0
+SWKS.US,D,20111026,000000,18.8075,18.9735,18.0423,18.7878,3835200.1749393,0
+SWKS.US,D,20111027,000000,19.3545,19.4812,18.6218,18.779,8226142.0728849,0
+SWKS.US,D,20111028,000000,18.7102,18.7347,17.4373,17.8223,10767407.430525,0
+SWKS.US,D,20111031,000000,17.7172,17.8046,17.287,17.401,5822476.0644101,0
+SWKS.US,D,20111101,000000,16.7066,17.1711,16.6899,16.7871,5760956.749043,0
+SWKS.US,D,20111102,000000,17.0572,17.346,16.4434,16.7596,6331434.3141485,0
+SWKS.US,D,20111103,000000,17.6917,18.0777,17.2438,18.0089,9564678.4447329,0
+SWKS.US,D,20111104,000000,17.18,19.3074,17.0769,19.1758,14118888.545238,0
+SWKS.US,D,20111107,000000,18.8251,19.1659,18.281,18.7259,5103845.9128449,0
+SWKS.US,D,20111108,000000,18.8408,18.9735,18.0974,18.56,3878770.3325392,0
+SWKS.US,D,20111109,000000,17.8321,18.0089,17.18,17.235,5476782.9627478,0
+SWKS.US,D,20111110,000000,17.4472,17.6023,16.6034,16.7596,5965138.7275229,0
+SWKS.US,D,20111111,000000,17.0396,17.4727,16.8323,17.3558,3627537.1044855,0
+SWKS.US,D,20111114,000000,17.235,17.4373,16.9089,17.119,2441661.7353768,0
+SWKS.US,D,20111115,000000,17.0239,17.3057,16.7066,17.1525,3760799.0883957,0
+SWKS.US,D,20111116,000000,16.961,17.2438,16.6525,16.6811,3414385.1288459,0
+SWKS.US,D,20111117,000000,16.6712,16.6899,15.143,15.2825,8821050.4077802,0
+SWKS.US,D,20111118,000000,15.5565,15.6449,14.8631,14.922,4655540.5235834,0
+SWKS.US,D,20111121,000000,14.6166,14.8003,14.2561,14.5546,9222274.0026421,0
+SWKS.US,D,20111122,000000,14.5802,14.7049,13.9153,13.9674,6612534.2728131,0
+SWKS.US,D,20111123,000000,13.8063,13.8868,12.6051,12.7711,11929609.541523,0
+SWKS.US,D,20111125,000000,12.887,13.0077,12.3939,12.4126,3579780.2694371,0
+SWKS.US,D,20111128,000000,13.0077,13.1659,12.4037,12.6051,10359216.560912,0
+SWKS.US,D,20111129,000000,12.4126,12.9115,12.3654,12.7455,11259859.256432,0
+SWKS.US,D,20111130,000000,13.3879,14.3709,13.2651,14.3238,12675293.245248,0
+SWKS.US,D,20111201,000000,14.2315,14.5095,14.0547,14.1962,9292312.2699089,0
+SWKS.US,D,20111202,000000,14.3975,14.7305,14.3161,14.3612,7967792.9185941,0
+SWKS.US,D,20111205,000000,14.6353,14.7746,14.2728,14.3896,5316122.2701466,0
+SWKS.US,D,20111206,000000,14.3338,14.5379,14.0459,14.1431,4333612.3145096,0
+SWKS.US,D,20111207,000000,14.0115,14.1864,13.5539,13.9251,9726976.3399938,0
+SWKS.US,D,20111208,000000,13.8151,13.9674,13.378,13.4143,4192366.9313113,0
+SWKS.US,D,20111209,000000,13.4497,13.7189,13.1757,13.6059,3428492.7656955,0
+SWKS.US,D,20111212,000000,13.3516,13.3692,13.0166,13.1659,4074710.2988728,0
+SWKS.US,D,20111213,000000,13.2552,13.4143,12.279,12.3654,7702402.1638089,0
+SWKS.US,D,20111214,000000,12.3851,12.6218,12.0512,12.332,5621024.7933515,0
+SWKS.US,D,20111215,000000,12.887,13.1148,12.493,12.553,4963417.0946547,0
+SWKS.US,D,20111216,000000,12.6306,12.9842,12.5963,12.6218,7023136.147339,0
+SWKS.US,D,20111219,000000,12.7367,13.0529,12.6493,12.9468,9364856.2310473,0
+SWKS.US,D,20111220,000000,13.1757,13.6786,13.1571,13.6422,6735373.344019,0
+SWKS.US,D,20111221,000000,13.5637,13.6324,13.2013,13.5882,4709089.6757534,0
+SWKS.US,D,20111222,000000,13.5637,14.4054,13.5637,14.3435,4060066.0912511,0
+SWKS.US,D,20111223,000000,14.4122,14.5026,14.0871,14.2315,2317486.8371251,0
+SWKS.US,D,20111227,000000,14.1058,14.3161,14.0627,14.2227,1868637.7499653,0
+SWKS.US,D,20111228,000000,14.205,14.4122,13.9851,14.0371,3020900.5746661,0
+SWKS.US,D,20111229,000000,14.0871,14.2472,14.0292,14.1431,2225988.7934526,0
+SWKS.US,D,20111230,000000,14.0871,14.3975,14.0871,14.2472,2205937.1335135,0
+SWKS.US,D,20120103,000000,14.8444,15.1273,14.6077,14.7746,5240287.6131148,0
+SWKS.US,D,20120104,000000,14.6961,14.809,14.5459,14.7393,3126097.972684,0
+SWKS.US,D,20120105,000000,14.6166,15.2225,14.4761,15.1784,5313842.6079854,0
+SWKS.US,D,20120106,000000,14.5802,15.2392,14.5379,15.0644,5691151.6406128,0
+SWKS.US,D,20120109,000000,15.0723,15.751,15.0458,15.6449,9559854.3985873,0
+SWKS.US,D,20120110,000000,15.8884,15.9699,15.4966,15.7952,4700294.8022613,0
+SWKS.US,D,20120111,000000,15.7146,15.9042,15.3207,15.8393,3316568.3788882,0
+SWKS.US,D,20120112,000000,15.9317,15.9415,15.5133,15.7952,2910938.1838323,0
+SWKS.US,D,20120113,000000,15.6449,15.7146,15.3708,15.4966,3130672.5694194,0
+SWKS.US,D,20120117,000000,15.7686,16.189,15.751,16.0584,5120098.8146225,0
+SWKS.US,D,20120118,000000,16.1526,16.9187,16.1104,16.7596,6097859.0498566,0
+SWKS.US,D,20120119,000000,16.9433,17.129,16.6133,16.8922,10819737.844148,0
+SWKS.US,D,20120120,000000,17.8665,18.8742,17.7172,18.7878,18061874.283096,0
+SWKS.US,D,20120123,000000,18.6139,19.0088,18.4461,18.7024,6234401.5480515,0
+SWKS.US,D,20120124,000000,18.6218,18.9635,18.4461,18.9391,4242995.9981403,0
+SWKS.US,D,20120125,000000,19.5529,19.7188,18.8251,19.1247,7537982.4213197,0
+SWKS.US,D,20120126,000000,19.3457,19.5431,18.8575,18.9902,6252451.5037435,0
+SWKS.US,D,20120127,000000,18.8408,19.5716,18.6306,19.326,5260606.0311988,0
+SWKS.US,D,20120130,000000,19.107,19.2985,18.7975,19.1158,5404764.3726122,0
+SWKS.US,D,20120131,000000,19.3957,19.43,18.8075,18.9538,4292075.4241434,0
+SWKS.US,D,20120201,000000,19.107,19.3172,18.7613,19.1758,7171659.3443509,0
+SWKS.US,D,20120202,000000,19.5176,20.4663,19.3957,20.0538,8515406.6634706,0
+SWKS.US,D,20120203,000000,20.4212,21.0891,20.2639,20.8022,6308950.2679194,0
+SWKS.US,D,20120206,000000,20.5812,20.7472,20.3867,20.5901,3871856.002152,0
+SWKS.US,D,20120207,000000,20.5547,20.8454,20.1137,20.811,5310030.6137327,0
+SWKS.US,D,20120208,000000,20.811,21.5713,20.811,21.3276,4956551.6359887,0
+SWKS.US,D,20120209,000000,21.3896,21.6783,20.9308,21.5633,5442467.8873478,0
+SWKS.US,D,20120210,000000,21.258,21.3974,20.5469,20.6087,5109336.8543525,0
+SWKS.US,D,20120213,000000,20.8533,21.0724,20.2915,20.7551,4279247.6154923,0
+SWKS.US,D,20120214,000000,20.5213,21.0801,20.4663,21.0644,3431957.5670955,0
+SWKS.US,D,20120215,000000,21.1862,21.8109,21.1077,21.2913,4967619.0445161,0
+SWKS.US,D,20120216,000000,21.0016,22.1792,20.9928,22.1498,4243236.2841027,0
+SWKS.US,D,20120217,000000,22.3187,22.3187,21.6095,21.8364,3009098.0539992,0
+SWKS.US,D,20120221,000000,22.3442,22.3698,21.6351,21.7667,2899597.908195,0
+SWKS.US,D,20120222,000000,21.9534,21.9534,21.5713,21.8276,2973908.3784222,0
+SWKS.US,D,20120223,000000,21.7579,22.4886,21.6095,22.4513,4963552.5100489,0
+SWKS.US,D,20120224,000000,22.5475,22.8196,22.4513,22.7174,3455603.3348637,0
+SWKS.US,D,20120227,000000,22.4886,23.7065,22.3108,23.3578,6277541.0236084,0
+SWKS.US,D,20120228,000000,23.4904,24.0316,23.1025,23.62,6834088.1118536,0
+SWKS.US,D,20120229,000000,23.73,23.8843,23.3893,23.6908,4228884.2886472,0
+SWKS.US,D,20120301,000000,23.9707,24.1926,23.6014,24.0403,5568082.465053,0
+SWKS.US,D,20120302,000000,24.006,24.7397,23.9107,24.121,5955687.1402773,0
+SWKS.US,D,20120305,000000,24.0483,24.067,22.689,22.8991,7744888.9982559,0
+SWKS.US,D,20120306,000000,22.5387,22.5564,21.8639,22.2941,9487148.5498724,0
+SWKS.US,D,20120307,000000,22.8284,22.9895,22.3992,22.9149,4352696.7216334,0
+SWKS.US,D,20120308,000000,23.129,23.5758,22.907,23.5169,3641292.4576782,0
+SWKS.US,D,20120309,000000,23.8047,23.9893,23.4158,23.6387,5956490.4691943,0
+SWKS.US,D,20120312,000000,23.567,23.6485,23.1555,23.2321,3610474.7648258,0
+SWKS.US,D,20120313,000000,23.3893,23.8499,23.2508,23.8499,4610737.3731843,0
+SWKS.US,D,20120314,000000,23.9196,24.5265,23.8676,24.3548,4193140.7335634,0
+SWKS.US,D,20120315,000000,24.4931,24.946,24.3645,24.8478,4232896.860589,0
+SWKS.US,D,20120316,000000,24.8742,25.0334,24.3134,24.6385,4904283.3301782,0
+SWKS.US,D,20120319,000000,24.7397,25.4822,24.5502,25.1747,4821684.0124053,0
+SWKS.US,D,20120320,000000,24.997,25.104,24.4372,24.831,3675851.8916842,0
+SWKS.US,D,20120321,000000,24.9823,25.2367,24.8742,25.0235,3867544.090918,0
+SWKS.US,D,20120322,000000,24.8055,25.1581,24.5325,24.946,5004446.9409138,0
+SWKS.US,D,20120323,000000,24.9745,24.9745,24.5118,24.7397,5181577.4035552,0
+SWKS.US,D,20120326,000000,25.0609,25.3074,24.8232,25.0521,4346614.2286674,0
+SWKS.US,D,20120327,000000,25.1207,25.2809,24.8143,25.1306,3799044.2647078,0
+SWKS.US,D,20120328,000000,25.0864,25.2641,24.0837,24.4372,4039157.1398695,0
+SWKS.US,D,20120329,000000,24.2604,24.4097,23.7595,24.2938,4026873.0291168,0
+SWKS.US,D,20120330,000000,24.4755,24.6101,24.0246,24.285,2885841.5368415,0
+SWKS.US,D,20120402,000000,24.285,24.5502,24.0159,24.3381,3302871.0608645,0
+SWKS.US,D,20120403,000000,24.3448,24.5914,24.006,24.1848,2862389.2196364,0
+SWKS.US,D,20120404,000000,23.8047,23.9107,22.9335,23.1712,6537964.1715672,0
+SWKS.US,D,20120405,000000,23.014,23.6299,23.014,23.5925,2644123.0220066,0
+SWKS.US,D,20120409,000000,23.0691,23.5169,22.907,23.1457,2855662.230847,0
+SWKS.US,D,20120410,000000,23.1633,23.7497,22.5564,22.6173,5701446.2650489,0
+SWKS.US,D,20120411,000000,22.9708,23.3126,22.627,23.1457,4002480.9494397,0
+SWKS.US,D,20120412,000000,23.1093,24.1298,23.0524,23.73,2878560.6685454,0
+SWKS.US,D,20120413,000000,23.6485,23.8047,23.0524,23.0926,2659384.2351084,0
+SWKS.US,D,20120416,000000,23.3058,23.5257,22.5642,22.8794,3060364.4895254,0
+SWKS.US,D,20120417,000000,23.1093,23.6722,23.0592,23.6299,3249723.0640725,0
+SWKS.US,D,20120418,000000,23.3814,24.0316,23.2056,23.9196,4327317.025924,0
+SWKS.US,D,20120419,000000,23.9196,23.9373,22.5141,22.7596,11269489.021828,0
+SWKS.US,D,20120420,000000,22.7272,22.796,21.2039,21.4151,15234161.585964,0
+SWKS.US,D,20120423,000000,20.7639,20.8533,20.3003,20.4742,10766499.231041,0
+SWKS.US,D,20120424,000000,20.4575,21.0281,20.3426,20.869,8477944.4528583,0
+SWKS.US,D,20120425,000000,22.409,22.627,21.6596,22.1498,8524561.9659064,0
+SWKS.US,D,20120426,000000,21.8463,22.4975,21.6694,22.3992,8275711.2342606,0
+SWKS.US,D,20120427,000000,23.5837,24.7309,23.3971,24.4274,11487873.326118,0
+SWKS.US,D,20120430,000000,24.2368,24.391,23.73,23.84,5732356.6105394,0
+SWKS.US,D,20120501,000000,23.8047,24.3223,23.5758,23.893,3838391.0910684,0
+SWKS.US,D,20120502,000000,23.5424,24.1033,23.2792,23.9707,4795900.1068353,0
+SWKS.US,D,20120503,000000,23.9629,24.1131,22.796,22.9708,4014424.9944658,0
+SWKS.US,D,20120504,000000,22.6987,23.0434,22.3619,22.4611,4876075.183605,0
+SWKS.US,D,20120507,000000,22.1694,22.5829,21.9082,22.1792,3978640.7129476,0
+SWKS.US,D,20120508,000000,22.0476,22.0742,21.0891,21.6694,8631305.9502678,0
+SWKS.US,D,20120509,000000,21.2678,22.0122,20.9398,21.8885,5969525.9826603,0
+SWKS.US,D,20120510,000000,22.1958,22.2794,21.5192,22.1694,5056563.5407564,0
+SWKS.US,D,20120511,000000,21.8639,22.6693,21.5113,22.3029,4620644.0783335,0
+SWKS.US,D,20120514,000000,21.8728,22.0398,21.5379,21.8796,3392755.3195768,0
+SWKS.US,D,20120515,000000,21.8463,22.9335,21.6095,22.4356,7058777.886337,0
+SWKS.US,D,20120516,000000,22.6173,23.0434,22.3619,22.5829,6849150.7835881,0
+SWKS.US,D,20120517,000000,22.5387,22.7469,21.4868,21.5192,3814795.2131824,0
+SWKS.US,D,20120518,000000,21.4426,21.5035,20.483,20.5812,6248869.6138449,0
+SWKS.US,D,20120521,000000,20.704,22.0927,20.4212,22.0398,4191052.4856434,0
+SWKS.US,D,20120522,000000,22.0398,22.5387,21.6694,22.4286,5010455.1081373,0
+SWKS.US,D,20120523,000000,21.916,23.014,21.8639,22.9335,4680553.681384,0
+SWKS.US,D,20120524,000000,23.0524,23.0524,22.1341,22.409,3719035.148158,0
+SWKS.US,D,20120525,000000,22.5308,23.1712,22.5141,22.5564,3575532.5023373,0
+SWKS.US,D,20120529,000000,22.7538,23.7133,22.6693,23.7006,6058837.0168096,0
+SWKS.US,D,20120530,000000,23.3814,23.4805,22.5475,22.6693,4501526.3850637,0
+SWKS.US,D,20120531,000000,22.7773,23.786,22.3354,23.5925,6239609.4408406,0
+SWKS.US,D,20120601,000000,22.6536,23.0238,22.1104,22.1595,4186503.3429296,0
+SWKS.US,D,20120604,000000,22.3619,22.8029,21.8885,22.6987,5784506.8096904,0
+SWKS.US,D,20120605,000000,22.6987,23.6485,22.5829,23.4619,3888025.4147392,0
+SWKS.US,D,20120606,000000,23.7497,25.0422,23.6102,24.946,6811172.3654208,0
+SWKS.US,D,20120607,000000,25.0422,25.552,24.0483,24.1298,5333703.871844,0
+SWKS.US,D,20120608,000000,24.1386,24.6288,23.8145,24.559,2901403.1073963,0
+SWKS.US,D,20120611,000000,24.9745,25.0235,23.4992,23.6299,4287167.8888073,0
+SWKS.US,D,20120612,000000,23.8233,24.4471,23.4521,24.3832,3919169.9372271,0
+SWKS.US,D,20120613,000000,24.3832,25.1837,24.1131,24.9185,6278410.5329812,0
+SWKS.US,D,20120614,000000,24.8143,24.8556,23.5758,24.0837,7758514.0268587,0
+SWKS.US,D,20120615,000000,23.84,24.7898,23.7203,24.6828,5267320.8020578,0
+SWKS.US,D,20120618,000000,24.4185,24.9283,24.227,24.8232,3957198.2452765,0
+SWKS.US,D,20120619,000000,25.0422,25.0422,24.6002,24.6562,3513079.5334633,0
+SWKS.US,D,20120620,000000,24.6925,25.0235,24.4185,24.7643,2772587.4319534,0
+SWKS.US,D,20120621,000000,24.6925,24.7309,23.3126,23.4158,4428644.3945205,0
+SWKS.US,D,20120622,000000,24.006,24.0483,23.0926,23.5837,3841373.2842219,0
+SWKS.US,D,20120625,000000,23.2241,23.3814,22.1498,22.3795,3660836.0553492,0
+SWKS.US,D,20120626,000000,22.4886,22.5829,21.6783,21.9611,5335131.3333669,0
+SWKS.US,D,20120627,000000,22.1792,22.7596,21.9611,22.627,3616496.1681405,0
+SWKS.US,D,20120628,000000,22.3992,22.7872,22.1341,22.6536,3803739.0044244,0
+SWKS.US,D,20120629,000000,23.3126,24.067,23.2154,23.9962,4211980.7820813,0
+SWKS.US,D,20120702,000000,23.901,24.0837,23.4521,23.9274,2670731.6378718,0
+SWKS.US,D,20120703,000000,23.901,24.4185,23.901,24.3134,1314954.7482139,0
+SWKS.US,D,20120705,000000,24.1131,24.3645,23.9373,24.2437,2656829.6695155,0
+SWKS.US,D,20120706,000000,24.0483,24.0934,22.9236,23.2694,2820876.7651306,0
+SWKS.US,D,20120709,000000,23.1555,23.6722,22.7872,23.4068,3956585.3124399,0
+SWKS.US,D,20120710,000000,23.4708,23.8753,22.4699,22.6447,3669402.860809,0
+SWKS.US,D,20120711,000000,22.689,23.0592,22.4513,22.6987,3156950.2830056,0
+SWKS.US,D,20120712,000000,22.5308,23.2154,22.0044,23.1191,3884375.3080629,0
+SWKS.US,D,20120713,000000,23.1358,23.6722,22.9708,23.5591,4014424.9944658,0
+SWKS.US,D,20120716,000000,23.3225,23.4805,22.4611,22.7174,4344079.0081307,0
+SWKS.US,D,20120717,000000,22.8363,22.9708,22.1792,22.4189,3963267.5021515,0
+SWKS.US,D,20120718,000000,22.3029,23.5837,22.3029,23.3971,6093529.829888,0
+SWKS.US,D,20120719,000000,25.4557,26.1334,25.0334,25.6217,16726460.6106,0
+SWKS.US,D,20120720,000000,25.0706,25.4635,24.9283,25.104,5077472.492138,0
+SWKS.US,D,20120723,000000,24.5737,24.5914,23.954,24.1926,6195383.587648,0
+SWKS.US,D,20120724,000000,24.3134,24.5737,23.1191,23.3411,6578938.0189789,0
+SWKS.US,D,20120725,000000,23.6485,24.1298,23.3814,23.4992,6559418.8571686,0
+SWKS.US,D,20120726,000000,24.006,24.2368,23.7133,24.0757,3243226.179637,0
+SWKS.US,D,20120727,000000,24.3301,24.835,23.9629,24.7025,4507897.0175528,0
+SWKS.US,D,20120730,000000,24.9283,25.1837,24.1759,24.4471,2870890.8628014,0
+SWKS.US,D,20120731,000000,25.0609,26.4398,24.7819,25.4105,8742201.9946084,0
+SWKS.US,D,20120801,000000,25.498,25.8967,24.6641,24.7554,5247733.4234701,0
+SWKS.US,D,20120802,000000,24.4568,24.7878,23.8499,24.4844,4744020.7384725,0
+SWKS.US,D,20120803,000000,25.0334,25.0334,24.6101,24.8742,4140728.8670719,0
+SWKS.US,D,20120806,000000,25.0235,25.2004,24.7025,25.0334,2472095.5815857,0
+SWKS.US,D,20120807,000000,25.0776,25.9045,25.0776,25.5244,3289496.4998326,0
+SWKS.US,D,20120808,000000,25.3074,25.5344,25.0521,25.165,2560735.6477296,0
+SWKS.US,D,20120809,000000,25.1747,25.5971,25.1581,25.4724,2691309.6869744,0
+SWKS.US,D,20120810,000000,25.3437,26.0823,25.1837,26.0273,2972790.4378,0
+SWKS.US,D,20120813,000000,25.8426,25.9723,25.4468,25.8142,3056345.8086185,0
+SWKS.US,D,20120814,000000,26.0273,26.1167,25.5863,25.6747,2959618.490779,0
+SWKS.US,D,20120815,000000,25.6217,25.7975,25.0157,25.104,3829275.496906,0
+SWKS.US,D,20120816,000000,25.1837,26.1422,25.0521,26.0273,4452565.0657202,0
+SWKS.US,D,20120817,000000,26.099,26.2365,25.8239,26.1736,3237630.3675611,0
+SWKS.US,D,20120820,000000,26.1736,26.1736,25.6069,25.879,3923095.9654958,0
+SWKS.US,D,20120821,000000,26.0725,26.4143,25.8878,26.046,5357901.4827972,0
+SWKS.US,D,20120822,000000,26.0273,26.0371,25.498,25.6846,2631425.5379454,0
+SWKS.US,D,20120823,000000,25.7278,26.4741,25.5166,26.1649,5607072.9351132,0
+SWKS.US,D,20120824,000000,26.0637,26.1993,25.7375,26.0371,2921265.3894158,0
+SWKS.US,D,20120827,000000,26.1736,26.2729,25.3497,25.4292,2785067.029591,0
+SWKS.US,D,20120828,000000,25.3584,25.9625,25.2465,25.9045,2763310.9683755,0
+SWKS.US,D,20120829,000000,26.0371,26.2188,25.7278,26.1167,2397503.0808009,0
+SWKS.US,D,20120830,000000,25.9222,25.9989,25.498,25.8239,2913448.9685084,0
+SWKS.US,D,20120831,000000,26.099,26.8238,25.8054,26.7571,5538544.6003991,0
+SWKS.US,D,20120904,000000,26.2188,26.5017,25.4724,26.3623,5964203.0376943,0
+SWKS.US,D,20120905,000000,26.2984,26.3976,25.5244,25.6482,3431513.6489614,0
+SWKS.US,D,20120906,000000,26.0548,27.3974,26.0086,27.3876,6811461.5231044,0
+SWKS.US,D,20120907,000000,27.3522,27.6165,26.9712,27.3699,3641979.7162575,0
+SWKS.US,D,20120910,000000,27.257,27.5202,26.2188,26.2729,5088368.8496413,0
+SWKS.US,D,20120911,000000,26.371,26.4654,25.8142,25.879,4758363.5704803,0
+SWKS.US,D,20120912,000000,26.0902,26.0902,25.2543,25.5244,7023824.424079,0
+SWKS.US,D,20120913,000000,25.7278,26.1334,25.2809,25.4105,5931449.8210506,0
+SWKS.US,D,20120914,000000,25.498,26.2886,25.4635,26.0086,4860909.6776238,0
+SWKS.US,D,20120917,000000,26.0637,26.1255,25.3928,25.4724,3078811.5279522,0
+SWKS.US,D,20120918,000000,25.4017,25.7709,25.165,25.6649,3940581.8600725,0
+SWKS.US,D,20120919,000000,25.6924,26.046,25.4635,25.8967,4093744.8161148,0
+SWKS.US,D,20120920,000000,24.6828,25.0334,20.4379,21.1077,38635860.923983,0
+SWKS.US,D,20120921,000000,21.803,22.8284,21.6351,21.7951,25355947.107415,0
+SWKS.US,D,20120924,000000,21.4151,21.6095,20.9928,21.1077,10275062.511508,0
+SWKS.US,D,20120925,000000,21.3896,21.4799,20.5812,20.651,8297524.3124842,0
+SWKS.US,D,20120926,000000,20.5027,20.6677,19.6433,20.3603,9108940.4812073,0
+SWKS.US,D,20120927,000000,20.9928,21.1862,20.5213,21.0379,7056270.1561436,0
+SWKS.US,D,20120928,000000,21.0644,21.3109,20.5989,20.6941,5950387.613011,0
+SWKS.US,D,20121001,000000,20.8199,20.8611,20.096,20.1962,7644772.2229197,0
+SWKS.US,D,20121002,000000,20.4299,20.6421,20.2129,20.5734,5066495.699927,0
+SWKS.US,D,20121003,000000,20.7324,20.8611,20.3426,20.542,3703289.2904878,0
+SWKS.US,D,20121004,000000,20.7128,20.7227,20.2129,20.6765,3487978.813829,0
+SWKS.US,D,20121005,000000,21.0801,21.4799,20.5989,20.6421,6188581.2549552,0
+SWKS.US,D,20121008,000000,20.5213,20.8022,20.2385,20.3357,3216592.1097505,0
+SWKS.US,D,20121009,000000,20.3357,20.3867,19.8525,20.1874,5026150.0577646,0
+SWKS.US,D,20121010,000000,20.1874,20.2385,19.7021,19.7435,4987114.7886266,0
+SWKS.US,D,20121011,000000,19.9654,20.0361,19.4999,19.6806,3676097.268451,0
+SWKS.US,D,20121012,000000,19.5627,19.7101,19.2897,19.4714,3596534.106357,0
+SWKS.US,D,20121015,000000,19.5794,19.8358,19.3712,19.7719,3345197.0258958,0
+SWKS.US,D,20121016,000000,19.7906,20.7128,19.7533,20.6843,6160505.4692936,0
+SWKS.US,D,20121017,000000,20.6343,20.7728,20.2385,20.3318,3808983.5510044,0
+SWKS.US,D,20121018,000000,20.2552,20.2915,19.7817,19.8082,3469032.8765818,0
+SWKS.US,D,20121019,000000,19.8171,19.8171,19.4203,19.4449,4220673.8394877,0
+SWKS.US,D,20121022,000000,19.4124,19.8711,19.3074,19.8455,5493606.0346059,0
+SWKS.US,D,20121023,000000,19.5264,20.0008,19.4124,19.9477,4288403.9360891,0
+SWKS.US,D,20121024,000000,20.2915,20.3514,19.8455,19.9212,3100126.7255161,0
+SWKS.US,D,20121025,000000,20.5901,20.9398,20.0008,20.0882,4870176.9777541,0
+SWKS.US,D,20121026,000000,20.2915,20.6843,19.8455,20.3514,4081029.0051581,0
+SWKS.US,D,20121031,000000,20.2462,20.7128,20.2041,20.5469,3732680.5399781,0
+SWKS.US,D,20121101,000000,20.4379,21.2678,20.3357,21.1519,6539437.4503288,0
+SWKS.US,D,20121102,000000,19.6855,19.88,17.346,17.5238,19646173.304707,0
+SWKS.US,D,20121105,000000,17.7525,18.3487,16.8746,18.3056,11120367.146232,0
+SWKS.US,D,20121106,000000,18.3851,18.5687,18.1818,18.3056,4242107.1437111,0
+SWKS.US,D,20121107,000000,17.9726,18.1406,17.5748,17.6279,5017251.331865,0
+SWKS.US,D,20121108,000000,17.8665,18.0974,17.567,17.5837,3551313.510006,0
+SWKS.US,D,20121109,000000,17.7438,18.225,17.6102,18.0679,4837722.0822418,0
+SWKS.US,D,20121112,000000,18.0777,18.4361,17.9559,18.281,4151006.1827733,0
+SWKS.US,D,20121113,000000,17.8223,18.4646,17.7949,18.3143,4330835.7898497,0
+SWKS.US,D,20121114,000000,18.4037,18.5078,18.0502,18.2073,3573859.6640474,0
+SWKS.US,D,20121115,000000,18.1897,18.3576,17.7525,17.7869,4417665.5659878,0
+SWKS.US,D,20121116,000000,17.7692,17.7949,17.1367,17.4088,5068359.9524582,0
+SWKS.US,D,20121119,000000,17.8734,18.331,17.7438,18.1474,6845040.4682039,0
+SWKS.US,D,20121120,000000,18.1316,18.5246,17.8989,18.4902,4295597.2425514,0
+SWKS.US,D,20121121,000000,18.56,18.8664,18.5157,18.7534,2629267.0369263,0
+SWKS.US,D,20121123,000000,18.7975,19.1512,18.7024,19.1247,1769597.1706562,0
+SWKS.US,D,20121126,000000,19.0166,19.2603,18.9214,18.9999,2841252.2002226,0
+SWKS.US,D,20121127,000000,18.8172,19.217,18.668,19.0166,3565123.8438851,0
+SWKS.US,D,20121128,000000,18.8172,19.0088,18.4214,18.9391,3881532.6029472,0
+SWKS.US,D,20121129,000000,19.051,19.7101,18.9892,19.6855,6630729.8255079,0
+SWKS.US,D,20121130,000000,19.597,19.9752,19.5794,19.8948,5255597.697938,0
+SWKS.US,D,20121203,000000,20.0538,20.2729,19.8868,19.9841,6259040.0226562,0
+SWKS.US,D,20121204,000000,19.9379,20.377,19.9212,20.3514,5746535.5186491,0
+SWKS.US,D,20121205,000000,20.2915,20.7128,20.1785,20.651,7366968.0509527,0
+SWKS.US,D,20121206,000000,20.6421,20.8022,20.4035,20.5282,4428704.4660111,0
+SWKS.US,D,20121207,000000,20.5901,20.6421,19.8868,20.0626,3968315.5436859,0
+SWKS.US,D,20121210,000000,20.0185,20.0626,19.5716,19.6147,5049553.5032486,0
+SWKS.US,D,20121211,000000,19.8455,20.811,19.7021,20.096,3118799.7956534,0
+SWKS.US,D,20121212,000000,20.2552,20.2866,19.712,19.763,4133294.2564861,0
+SWKS.US,D,20121213,000000,19.6767,19.7188,18.3056,18.4902,12759425.913273,0
+SWKS.US,D,20121214,000000,18.2073,18.2073,16.9089,17.3911,13724137.398951,0
+SWKS.US,D,20121217,000000,17.6279,18.2329,17.3155,18.225,6336935.4372647,0
+SWKS.US,D,20121218,000000,18.4284,18.6218,18.3851,18.5314,6347251.4430787,0
+SWKS.US,D,20121219,000000,18.5687,18.7024,18.2712,18.331,4635688.4231725,0
+SWKS.US,D,20121220,000000,18.3223,18.3576,17.8046,17.9185,4873995.0809719,0
+SWKS.US,D,20121221,000000,17.4972,17.7251,17.2261,17.6367,6981893.5054606,0
+SWKS.US,D,20121224,000000,17.7349,17.8734,17.5748,17.8046,1921281.7571325,0
+SWKS.US,D,20121226,000000,17.7869,17.8921,17.3833,17.3911,2978839.3314578,0
+SWKS.US,D,20121227,000000,17.4373,17.5837,17.2527,17.5424,3623423.7346189,0
+SWKS.US,D,20121228,000000,17.401,17.7172,17.3911,17.4657,2729375.6669756,0
+SWKS.US,D,20121231,000000,17.4285,17.8577,17.3284,17.8321,3791327.6235644,0
+SWKS.US,D,20130102,000000,18.5157,19.107,18.4823,19.0166,6221299.8541296,0
+SWKS.US,D,20130103,000000,19.1758,19.3614,18.8251,18.8742,3487819.9807351,0
+SWKS.US,D,20130104,000000,18.8831,18.946,18.0974,18.4037,6979836.8205272,0
+SWKS.US,D,20130107,000000,18.3487,18.8742,18.2427,18.6768,3018050.7424244,0
+SWKS.US,D,20130108,000000,18.6139,18.6867,17.8734,17.9285,5261932.6947969,0
+SWKS.US,D,20130109,000000,18.1897,18.5314,17.9814,18.4558,3525481.7508756,0
+SWKS.US,D,20130110,000000,19.0166,19.3359,18.6405,18.7259,5393322.2808891,0
+SWKS.US,D,20130111,000000,18.7878,18.9311,18.5078,18.7701,2332804.0490741,0
+SWKS.US,D,20130114,000000,18.1219,18.6965,18.1131,18.4558,3472489.5326949,0
+SWKS.US,D,20130115,000000,18.331,18.4214,17.7869,18.0089,4335488.784971,0
+SWKS.US,D,20130116,000000,18.1818,18.8831,17.9559,18.7181,4576244.1196342,0
+SWKS.US,D,20130117,000000,18.8487,19.159,18.7534,19.0265,4062521.8952408,0
+SWKS.US,D,20130118,000000,18.9311,19.1659,18.3056,18.341,4782176.3166291,0
+SWKS.US,D,20130122,000000,18.5078,18.5964,18.1995,18.2329,4683703.8710789,0
+SWKS.US,D,20130123,000000,18.4902,19.597,18.2712,19.1758,6120511.0926273,0
+SWKS.US,D,20130124,000000,18.2329,19.4203,17.9656,18.8339,8064099.7359994,0
+SWKS.US,D,20130125,000000,18.9538,19.159,18.4284,18.4902,4771756.4584075,0
+SWKS.US,D,20130128,000000,18.8664,18.9812,18.5864,18.7181,5170977.3308617,0
+SWKS.US,D,20130129,000000,18.8408,18.8929,18.5314,18.5964,5062300.8771917,0
+SWKS.US,D,20130130,000000,18.7102,19.1758,18.5767,18.9391,8570329.314638,0
+SWKS.US,D,20130131,000000,21.3375,21.6783,20.8887,21.0281,15397298.445772,0
+SWKS.US,D,20130201,000000,21.2137,21.6783,21.1519,21.3699,8438229.0522671,0
+SWKS.US,D,20130204,000000,21.0978,21.5192,20.5027,20.6677,6054845.826246,0
+SWKS.US,D,20130205,000000,20.811,20.9231,20.5812,20.7227,3449576.8407448,0
+SWKS.US,D,20130206,000000,20.7227,21.2491,20.6941,21.2413,4432578.5680761,0
+SWKS.US,D,20130207,000000,21.0978,21.3012,20.6843,20.8788,3354560.0331467,0
+SWKS.US,D,20130208,000000,20.9662,21.3522,20.9662,21.0192,2871784.8080347,0
+SWKS.US,D,20130211,000000,20.9662,21.3796,20.8454,21.3012,2718506.7998155,0
+SWKS.US,D,20130212,000000,21.2039,21.5192,21.1077,21.258,3405396.8047908,0
+SWKS.US,D,20130213,000000,21.2678,21.5192,21.1342,21.3425,3056584.0582593,0
+SWKS.US,D,20130214,000000,21.1862,21.9955,21.1685,21.9347,5024192.1344345,0
+SWKS.US,D,20130215,000000,21.8983,21.9611,21.424,21.5192,3274985.6712833,0
+SWKS.US,D,20130219,000000,21.7117,22.0476,21.5035,21.5546,2858722.8223864,0
+SWKS.US,D,20130220,000000,21.5546,21.581,20.704,20.7472,4243113.086639,0
+SWKS.US,D,20130221,000000,20.5547,20.6244,17.9185,18.5864,23171649.964778,0
+SWKS.US,D,20130222,000000,19.0166,19.6247,18.9735,19.1895,10298674.679968,0
+SWKS.US,D,20130225,000000,19.2897,19.3957,18.3576,18.3851,8652963.2498801,0
+SWKS.US,D,20130226,000000,18.5314,18.5767,17.8135,17.9559,6598403.2182638,0
+SWKS.US,D,20130227,000000,17.8734,18.8487,17.8734,18.6139,5968522.0760543,0
+SWKS.US,D,20130228,000000,18.7975,19.0088,18.6218,18.7102,4180567.4651269,0
+SWKS.US,D,20130301,000000,18.5157,18.6051,18.0974,18.1818,6203805.8142661,0
+SWKS.US,D,20130304,000000,18.165,18.2976,17.7869,17.9362,6102732.9858841,0
+SWKS.US,D,20130305,000000,18.1563,18.4127,17.8832,18.331,7706746.6561903,0
+SWKS.US,D,20130306,000000,18.3576,18.6601,17.9903,18.5864,7360064.9203348,0
+SWKS.US,D,20130307,000000,18.7347,18.8929,18.4823,18.5246,3151401.3063291,0
+SWKS.US,D,20130308,000000,18.6503,18.8929,18.4902,18.7975,3062994.3990219,0
+SWKS.US,D,20130311,000000,18.7102,19.0088,18.5767,18.8339,3352866.8316397,0
+SWKS.US,D,20130312,000000,18.7613,19.0265,18.7347,18.8929,3174903.5134163,0
+SWKS.US,D,20130313,000000,18.9311,19.8171,18.9027,19.4714,4376182.6381469,0
+SWKS.US,D,20130314,000000,19.6944,19.9124,19.4625,19.5883,3260479.9335382,0
+SWKS.US,D,20130315,000000,19.5333,19.7435,19.0265,19.0981,6901268.4015916,0
+SWKS.US,D,20130318,000000,18.7613,19.107,18.4284,18.946,3865765.3638989,0
+SWKS.US,D,20130319,000000,19.051,19.1885,18.8152,19.0049,3655773.7595628,0
+SWKS.US,D,20130320,000000,19.1414,19.2603,18.7975,19.0422,2926743.0948324,0
+SWKS.US,D,20130321,000000,18.8172,19.0343,18.56,18.9027,3352903.4854306,0
+SWKS.US,D,20130322,000000,18.9538,19.051,18.7347,18.8742,2920557.7676196,0
+SWKS.US,D,20130325,000000,18.9902,19.159,18.5767,18.6867,3333275.3804085,0
+SWKS.US,D,20130326,000000,18.8664,19.1158,18.5864,18.9735,3400250.0016532,0
+SWKS.US,D,20130327,000000,18.9214,19.1227,18.6306,19.0088,3081063.6997703,0
+SWKS.US,D,20130328,000000,18.9635,19.38,18.9214,19.3506,2308266.3723943,0
+SWKS.US,D,20130401,000000,19.3074,19.3957,18.5767,18.6218,3185800.8890803,0
+SWKS.US,D,20130402,000000,18.7347,18.9311,18.3143,18.4214,4177443.7476143,0
+SWKS.US,D,20130403,000000,18.5078,18.5501,17.8734,18.0335,4275457.0026177,0
+SWKS.US,D,20130404,000000,18.0256,18.4646,17.9559,18.4558,2948270.0698548,0
+SWKS.US,D,20130405,000000,18.0679,18.4037,17.7869,18.3664,2608744.9866708,0
+SWKS.US,D,20130408,000000,18.4461,18.7024,18.2427,18.6601,2083344.4572352,0
+SWKS.US,D,20130409,000000,18.7701,18.7878,18.2976,18.5314,2116393.9586885,0
+SWKS.US,D,20130410,000000,18.6503,19.3457,18.5314,19.1816,3387913.9646966,0
+SWKS.US,D,20130411,000000,19.0265,19.763,18.8929,19.6944,5756371.970699,0
+SWKS.US,D,20130412,000000,19.5529,19.6334,19.2523,19.4173,4027867.7722751,0
+SWKS.US,D,20130415,000000,19.3172,19.438,18.6405,18.668,2812142.98129,0
+SWKS.US,D,20130416,000000,18.9126,19.0609,18.6503,19.0088,2716287.2091449,0
+SWKS.US,D,20130417,000000,18.7534,18.7534,18.0001,18.165,5084910.1572063,0
+SWKS.US,D,20130418,000000,18.225,18.4361,17.6554,17.7005,2818424.0156235,0
+SWKS.US,D,20130419,000000,17.7084,17.8488,17.1898,17.7172,3449088.1235328,0
+SWKS.US,D,20130422,000000,17.7172,18.1131,17.1898,18.0777,4393651.2239891,0
+SWKS.US,D,20130423,000000,18.2614,18.7259,18.1219,18.2712,4084308.5012821,0
+SWKS.US,D,20130424,000000,18.5,18.9735,18.3223,18.8339,3698333.9015915,0
+SWKS.US,D,20130425,000000,18.946,19.5529,18.8408,19.3457,5972842.1325752,0
+SWKS.US,D,20130426,000000,19.3545,19.5883,18.4902,18.8172,6183604.4846809,0
+SWKS.US,D,20130429,000000,19.0265,19.6334,18.7181,19.3712,6769587.621494,0
+SWKS.US,D,20130430,000000,19.2523,19.43,19.051,19.3889,4298810.5582195,0
+SWKS.US,D,20130501,000000,19.4714,19.4714,18.7701,18.946,4460973.0380864,0
+SWKS.US,D,20130502,000000,19.0795,19.3545,18.9812,19.2798,2652417.9785174,0
+SWKS.US,D,20130503,000000,19.5333,19.8614,19.43,19.6433,3660679.258577,0
+SWKS.US,D,20130506,000000,19.7533,20.5027,19.7258,20.2385,4084567.11414,0
+SWKS.US,D,20130507,000000,20.2129,20.2816,19.763,19.9212,3407335.3830646,0
+SWKS.US,D,20130508,000000,19.9212,20.2729,19.8711,20.2129,2838706.7980774,0
+SWKS.US,D,20130509,000000,20.1236,20.5547,20.0361,20.4299,2489496.9688112,0
+SWKS.US,D,20130510,000000,20.377,20.8887,20.377,20.811,3815503.8531396,0
+SWKS.US,D,20130513,000000,20.8022,20.9074,20.5812,20.6941,3060721.8639866,0
+SWKS.US,D,20130514,000000,20.6765,20.8887,20.6343,20.8022,3315730.432502,0
+SWKS.US,D,20130515,000000,20.6843,21.0379,20.6421,21.0379,2737674.6961298,0
+SWKS.US,D,20130516,000000,20.8788,21.1519,20.6726,20.7324,2976141.2051839,0
+SWKS.US,D,20130517,000000,20.9161,21.0016,20.7147,20.9839,3188158.9496277,0
+SWKS.US,D,20130520,000000,20.869,20.9839,20.6843,20.8454,2168984.0033303,0
+SWKS.US,D,20130521,000000,20.8454,21.0801,20.6765,20.8022,2379036.6973178,0
+SWKS.US,D,20130522,000000,20.8611,20.9839,20.1874,20.4035,3115456.1553954,0
+SWKS.US,D,20130523,000000,19.9576,20.3867,19.6197,20.2816,3478620.8973824,0
+SWKS.US,D,20130524,000000,20.1324,20.1805,19.606,19.8868,3138989.9254691,0
+SWKS.US,D,20130528,000000,20.2041,20.3426,19.9477,20.0793,2426158.1999908,0
+SWKS.US,D,20130529,000000,19.9752,19.9841,19.6855,19.8358,3110347.0242095,0
+SWKS.US,D,20130530,000000,20.1511,20.8454,20.0793,20.7639,5585683.4118067,0
+SWKS.US,D,20130531,000000,20.7472,21.59,20.651,20.9564,6781968.4575284,0
+SWKS.US,D,20130603,000000,21.1165,21.2137,20.5331,20.704,3680956.9502266,0
+SWKS.US,D,20130604,000000,20.6765,21.0891,20.4427,20.7324,3562269.9389999,0
+SWKS.US,D,20130605,000000,20.5901,20.6843,20.1412,20.317,4131538.9471668,0
+SWKS.US,D,20130606,000000,20.4122,20.4575,19.2366,19.9035,6912050.7250787,0
+SWKS.US,D,20130607,000000,19.88,19.9841,19.1816,19.6767,4504400.6531661,0
+SWKS.US,D,20130610,000000,19.7258,19.8358,19.4449,19.4714,2471395.0869155,0
+SWKS.US,D,20130611,000000,19.2082,19.2985,18.7004,18.7436,4381114.6093434,0
+SWKS.US,D,20130612,000000,18.8831,18.9635,18.1052,18.1995,4161714.1805178,0
+SWKS.US,D,20130613,000000,18.394,19.4046,18.331,19.3074,5305599.5776784,0
+SWKS.US,D,20130614,000000,19.6247,19.6247,19.0883,19.1247,2052880.0662005,0
+SWKS.US,D,20130617,000000,19.326,19.4537,19.051,19.1758,1561923.9185938,0
+SWKS.US,D,20130618,000000,19.2523,19.7258,19.2523,19.597,2739957.4127735,0
+SWKS.US,D,20130619,000000,19.6511,19.8525,19.4999,19.5097,3878420.085204,0
+SWKS.US,D,20130620,000000,19.217,19.4046,18.9311,18.9902,4502057.8650317,0
+SWKS.US,D,20130621,000000,19.1247,19.326,18.7534,19.1512,4900619.9874108,0
+SWKS.US,D,20130624,000000,18.9214,18.946,18.4037,18.5864,6046149.7143571,0
+SWKS.US,D,20130625,000000,18.8339,18.9999,18.5403,18.7975,3474109.4266202,0
+SWKS.US,D,20130626,000000,19.0706,19.38,18.9311,19.1188,3689569.5729251,0
+SWKS.US,D,20130627,000000,19.2798,19.4625,18.8408,18.9735,3140558.9113515,0
+SWKS.US,D,20130628,000000,18.8172,19.3957,18.7347,19.2269,3936031.6991977,0
+SWKS.US,D,20130701,000000,19.4124,19.5627,19.1983,19.2523,1813098.0933178,0
+SWKS.US,D,20130702,000000,19.1983,19.4497,18.8487,18.9538,2900904.2085759,0
+SWKS.US,D,20130703,000000,18.8929,19.3172,18.8339,19.159,1637119.1706067,0
+SWKS.US,D,20130705,000000,19.326,19.3359,18.9999,19.1895,2132779.2213777,0
+SWKS.US,D,20130708,000000,19.2897,19.3359,18.4037,18.4332,4000976.1076914,0
+SWKS.US,D,20130709,000000,18.5767,18.7701,18.4214,18.7534,3582639.2651266,0
+SWKS.US,D,20130710,000000,18.7102,19.107,18.7102,18.8575,2819769.006117,0
+SWKS.US,D,20130711,000000,19.107,19.3172,18.9735,19.27,3148248.0621517,0
+SWKS.US,D,20130712,000000,19.27,19.7533,19.27,19.4901,3133110.0465137,0
+SWKS.US,D,20130715,000000,19.5097,19.6767,19.2269,19.27,3420939.0302893,0
+SWKS.US,D,20130716,000000,19.2798,20.0008,19.2798,19.9752,3662752.234084,0
+SWKS.US,D,20130717,000000,20.0725,20.2385,19.9212,20.0449,2639203.2687404,0
+SWKS.US,D,20130718,000000,20.1609,20.2639,19.5333,19.7188,7442709.0371854,0
+SWKS.US,D,20130719,000000,21.3198,21.9082,20.9465,20.9839,17482688.388171,0
+SWKS.US,D,20130722,000000,20.9839,21.0801,20.5547,21.0192,4474455.524169,0
+SWKS.US,D,20130723,000000,21.1784,21.4053,21.0104,21.3012,3339913.7892032,0
+SWKS.US,D,20130724,000000,21.5192,21.8187,21.362,21.528,7169764.5469941,0
+SWKS.US,D,20130725,000000,21.4338,21.59,21.2451,21.4426,3620412.0148007,0
+SWKS.US,D,20130726,000000,21.2913,21.3198,20.8611,21.0379,3092879.4565283,0
+SWKS.US,D,20130729,000000,20.8376,21.1519,20.6843,20.7324,2711436.690817,0
+SWKS.US,D,20130730,000000,20.7551,21.1244,20.7324,20.8788,2120947.1740459,0
+SWKS.US,D,20130731,000000,20.8611,21.3012,20.651,21.1125,3505318.0932421,0
+SWKS.US,D,20130801,000000,21.258,21.8276,21.1951,21.7313,4280299.3756587,0
+SWKS.US,D,20130802,000000,21.5379,21.7039,21.3425,21.6184,2586815.8381095,0
+SWKS.US,D,20130805,000000,21.5466,21.7667,21.5466,21.6508,2007335.6946967,0
+SWKS.US,D,20130806,000000,21.581,21.6596,21.1784,21.3109,2120557.2184373,0
+SWKS.US,D,20130807,000000,21.0978,21.2628,20.7384,20.7551,3879439.2642229,0
+SWKS.US,D,20130808,000000,20.8788,21.0016,20.6421,20.7639,2388832.4229335,0
+SWKS.US,D,20130809,000000,20.8199,21.1077,20.704,20.8611,2515086.4056575,0
+SWKS.US,D,20130812,000000,20.8611,21.4799,20.8611,21.3012,2710317.732034,0
+SWKS.US,D,20130813,000000,21.3012,21.803,21.1342,21.7313,2733544.0175285,0
+SWKS.US,D,20130814,000000,21.7403,21.7864,21.4868,21.6783,3968407.1781631,0
+SWKS.US,D,20130815,000000,21.3974,21.59,21.1165,21.4426,2815650.545446,0
+SWKS.US,D,20130816,000000,21.3974,21.7216,21.3699,21.5192,2209441.643187,0
+SWKS.US,D,20130819,000000,21.471,21.8276,21.4612,21.5113,2770389.2226609,0
+SWKS.US,D,20130820,000000,21.5633,22.1251,21.5466,21.8276,3727411.5575374,0
+SWKS.US,D,20130821,000000,21.7403,21.9681,21.6282,21.7579,2194594.8215545,0
+SWKS.US,D,20130822,000000,21.803,22.2135,21.7667,22.0398,1298039.0237177,0
+SWKS.US,D,20130823,000000,22.2794,22.2794,21.7874,22.1007,1752283.3452644,0
+SWKS.US,D,20130826,000000,22.0742,22.3029,21.9534,22.1428,1707027.1132836,0
+SWKS.US,D,20130827,000000,21.9611,21.9857,21.3699,21.471,3616224.3191914,0
+SWKS.US,D,20130828,000000,21.471,22.4424,21.471,22.2794,4391346.1078064,0
+SWKS.US,D,20130829,000000,22.3187,22.9236,22.2597,22.7686,3697479.6646315,0
+SWKS.US,D,20130830,000000,22.8363,22.8363,22.0044,22.2794,3688192.0012841,0
+SWKS.US,D,20130903,000000,22.627,22.9149,21.9681,22.3187,3785512.906904,0
+SWKS.US,D,20130904,000000,22.4513,22.8284,22.2941,22.6792,2606624.1576034,0
+SWKS.US,D,20130905,000000,22.7272,22.8794,22.2794,22.7596,2183765.6626679,0
+SWKS.US,D,20130906,000000,22.8363,22.8794,22.3531,22.5916,3349733.9506794,0
+SWKS.US,D,20130909,000000,22.7469,22.9973,22.627,22.8284,2598159.1682293,0
+SWKS.US,D,20130910,000000,23.0337,23.2418,22.854,23.129,3152170.017777,0
+SWKS.US,D,20130911,000000,23.014,23.014,22.4189,22.4699,6963594.1003583,0
+SWKS.US,D,20130912,000000,22.5043,22.6173,22.2048,22.3108,2910980.9465883,0
+SWKS.US,D,20130913,000000,22.2941,22.5141,22.0653,22.1958,2228695.0650134,0
+SWKS.US,D,20130916,000000,22.4798,22.521,22.1595,22.2322,2139305.632478,0
+SWKS.US,D,20130917,000000,22.3108,22.7469,22.3108,22.5564,3201938.738681,0
+SWKS.US,D,20130918,000000,22.6173,22.7596,22.4189,22.6359,2065884.0166799,0
+SWKS.US,D,20130919,000000,22.7371,22.7596,22.4336,22.5141,1940042.3891035,0
+SWKS.US,D,20130920,000000,22.5564,22.8363,22.4798,22.4798,4088269.14702,0
+SWKS.US,D,20130923,000000,22.9708,23.1025,22.5141,22.7174,3511610.3273451,0
+SWKS.US,D,20130924,000000,22.7076,22.9433,22.4611,22.689,2711257.494506,0
+SWKS.US,D,20130925,000000,22.4611,22.4975,21.8541,22.0742,4471128.1744849,0
+SWKS.US,D,20130926,000000,22.0927,22.3187,21.8364,21.9681,2657020.0655959,0
+SWKS.US,D,20130927,000000,21.8364,22.0927,21.5633,21.7579,2778944.8283513,0
+SWKS.US,D,20130930,000000,21.4946,22.0221,21.3109,21.8187,2506173.4255058,0
+SWKS.US,D,20131001,000000,21.8983,22.4975,21.8276,22.4513,3623212.9753213,0
+SWKS.US,D,20131002,000000,22.2225,22.5564,22.0299,22.1251,2416122.1884127,0
+SWKS.US,D,20131003,000000,22.0476,22.2322,21.6508,21.8885,2321289.66793,0
+SWKS.US,D,20131004,000000,21.9955,22.7076,21.9082,22.521,2822883.5601819,0
+SWKS.US,D,20131007,000000,22.2941,22.5387,22.0653,22.2135,1792138.2338933,0
+SWKS.US,D,20131008,000000,22.084,22.3442,21.6852,21.8463,2444314.0444121,0
+SWKS.US,D,20131009,000000,21.8728,21.916,21.5546,21.694,2241144.1178252,0
+SWKS.US,D,20131010,000000,21.916,22.1595,21.916,22.0299,2551484.638173,0
+SWKS.US,D,20131011,000000,21.9611,22.1007,21.8541,22.0044,2160884.5337042,0
+SWKS.US,D,20131014,000000,21.803,22.1958,21.748,22.1428,1936837.2187222,0
+SWKS.US,D,20131015,000000,22.1184,22.2225,21.7951,21.8276,2236586.8298244,0
+SWKS.US,D,20131016,000000,22.0221,22.1694,21.8885,22.1251,2324366.5500431,0
+SWKS.US,D,20131017,000000,22.0221,22.0299,21.5546,21.6095,4638478.1839236,0
+SWKS.US,D,20131018,000000,21.6852,21.9082,21.3522,21.8885,3119679.4866347,0
+SWKS.US,D,20131021,000000,21.9611,22.4975,21.9534,22.4886,2889972.2154427,0
+SWKS.US,D,20131022,000000,22.5141,22.574,22.0299,22.2225,2727940.0601656,0
+SWKS.US,D,20131023,000000,21.8885,21.9082,20.4379,20.9398,8185531.7088995,0
+SWKS.US,D,20131024,000000,20.7324,20.9564,20.5734,20.8297,4868449.1587779,0
+SWKS.US,D,20131025,000000,20.9465,21.0801,20.8533,20.9564,2757153.1315057,0
+SWKS.US,D,20131028,000000,21.143,21.4151,21.0978,21.2913,3603519.7080042,0
+SWKS.US,D,20131029,000000,21.4524,21.642,21.3974,21.6095,2728510.2302462,0
+SWKS.US,D,20131030,000000,21.6282,21.7313,21.3198,21.5035,4555756.6868478,0
+SWKS.US,D,20131031,000000,22.9973,23.1025,22.4886,22.6624,8204404.3385649,0
+SWKS.US,D,20131101,000000,22.7174,22.9521,22.6792,22.8117,5266901.3197843,0
+SWKS.US,D,20131104,000000,22.961,22.9708,22.6359,22.6693,2570857.1848198,0
+SWKS.US,D,20131105,000000,22.5564,22.8451,22.3619,22.6693,2030420.455832,0
+SWKS.US,D,20131106,000000,22.8363,23.014,22.6447,22.9973,2512547.1124774,0
+SWKS.US,D,20131107,000000,22.9797,23.014,22.1428,22.1792,3953139.8560962,0
+SWKS.US,D,20131108,000000,22.2048,22.3187,21.9611,22.2696,2315936.1781383,0
+SWKS.US,D,20131111,000000,22.1428,22.2048,21.8541,22.0927,2246948.6528771,0
+SWKS.US,D,20131112,000000,21.9444,22.6173,21.9347,22.4513,3905321.9313963,0
+SWKS.US,D,20131113,000000,22.4286,22.8991,22.3442,22.8451,2864666.8454758,0
+SWKS.US,D,20131114,000000,22.8608,23.0592,22.7872,22.8991,2151547.9986356,0
+SWKS.US,D,20131115,000000,22.8991,23.014,22.7371,22.7773,1872286.8384806,0
+SWKS.US,D,20131118,000000,22.8363,22.8363,22.2135,22.2509,2978289.5245945,0
+SWKS.US,D,20131119,000000,22.5564,22.6624,22.0044,22.0653,2756063.6993876,0
+SWKS.US,D,20131120,000000,22.0653,22.7469,22.0565,22.5475,3499350.6524529,0
+SWKS.US,D,20131121,000000,22.6447,23.4255,22.5475,23.3411,4192097.1186838,0
+SWKS.US,D,20131122,000000,23.0749,23.4068,23.0749,23.2881,2141416.2799368,0
+SWKS.US,D,20131125,000000,23.3578,23.4992,23.0337,23.4708,1927841.7675411,0
+SWKS.US,D,20131126,000000,23.2508,23.4521,23.129,23.2605,2535777.4706154,0
+SWKS.US,D,20131127,000000,23.2241,23.4068,23.1025,23.3716,1982944.6331805,0
+SWKS.US,D,20131129,000000,23.3893,23.5257,23.2881,23.3578,985827.12371261,0
+SWKS.US,D,20131202,000000,23.3578,24.0403,23.2154,23.8753,3516771.3847347,0
+SWKS.US,D,20131203,000000,23.8047,24.2761,23.7595,24.227,3400196.0391277,0
+SWKS.US,D,20131204,000000,24.067,24.3645,23.8843,24.2683,2948801.5498227,0
+SWKS.US,D,20131205,000000,24.4185,24.8645,24.3301,24.7309,3167838.4952221,0
+SWKS.US,D,20131206,000000,25.0157,25.0157,24.1258,24.1583,3716551.8538251,0
+SWKS.US,D,20131209,000000,24.3223,25.0706,24.1484,24.9745,3558321.5111921,0
+SWKS.US,D,20131210,000000,24.9558,25.0334,24.6474,24.8055,2121609.9967645,0
+SWKS.US,D,20131211,000000,24.9009,25.0864,24.4568,24.4844,2197676.7944719,0
+SWKS.US,D,20131212,000000,24.4657,24.7112,24.2683,24.3548,1832097.9930904,0
+SWKS.US,D,20131213,000000,24.3134,24.3832,23.9629,23.9962,2471215.8906044,0
+SWKS.US,D,20131216,000000,24.0757,24.4844,24.0757,24.3037,2561275.2729843,0
+SWKS.US,D,20131217,000000,24.3999,25.1306,24.3037,24.9558,3713493.2986074,0
+SWKS.US,D,20131218,000000,24.9009,24.9823,24.2525,24.5659,3006861.1545939,0
+SWKS.US,D,20131219,000000,24.6729,24.6729,24.1033,24.1298,2849313.9978969,0
+SWKS.US,D,20131220,000000,24.2103,24.559,24.1298,24.3134,4788250.6643085,0
+SWKS.US,D,20131223,000000,24.5914,24.7819,24.4657,24.4755,2661865.4931195,0
+SWKS.US,D,20131224,000000,24.5403,24.9185,24.5118,24.6641,1466129.2361003,0
+SWKS.US,D,20131226,000000,24.7986,24.9646,24.391,24.5265,2020624.7302165,0
+SWKS.US,D,20131227,000000,24.559,24.6729,24.3999,24.4657,1684216.2374191,0
+SWKS.US,D,20131230,000000,24.5031,24.9283,24.4755,24.8742,1791000.9482148,0
+SWKS.US,D,20131231,000000,24.8478,25.1581,24.7898,25.0864,1814567.2994359,0
+SWKS.US,D,20140102,000000,24.8556,24.8919,23.893,24.067,4023186.2686496,0
+SWKS.US,D,20140103,000000,24.067,24.3743,24.067,24.3448,2247490.3144536,0
+SWKS.US,D,20140106,000000,24.4844,24.5325,24.0246,24.2683,2482776.0889871,0
+SWKS.US,D,20140107,000000,24.285,24.5914,24.2525,24.4097,2048147.6545322,0
+SWKS.US,D,20140108,000000,24.5502,24.6288,24.3743,24.5265,3107841.3303377,0
+SWKS.US,D,20140109,000000,24.6474,24.6474,24.1848,24.3448,3324692.2843748,0
+SWKS.US,D,20140110,000000,24.2938,24.4568,24.067,24.3743,2227252.3310775,0
+SWKS.US,D,20140113,000000,24.9283,25.6561,24.721,24.9823,5667507.9091664,0
+SWKS.US,D,20140114,000000,25.1581,25.6217,25.1306,25.4017,2837635.6928546,0
+SWKS.US,D,20140115,000000,25.5971,25.7375,25.385,25.5715,3178763.3612292,0
+SWKS.US,D,20140116,000000,25.5715,25.6069,24.9283,25.1394,7562164.75986,0
+SWKS.US,D,20140117,000000,27.7137,27.9337,26.5871,26.8151,15547903.781739,0
+SWKS.US,D,20140121,000000,26.9417,27.5134,26.8435,27.423,7909032.8191524,0
+SWKS.US,D,20140122,000000,27.5526,27.8364,27.5134,27.7491,4563800.1576267,0
+SWKS.US,D,20140123,000000,27.7314,27.8197,27.2482,27.6086,3532822.6906624,0
+SWKS.US,D,20140124,000000,27.4867,27.5369,26.9319,27.0252,3418524.9708949,0
+SWKS.US,D,20140127,000000,27.2119,27.3699,26.545,26.6863,3446997.8392912,0
+SWKS.US,D,20140128,000000,25.9222,26.4477,25.4901,26.3976,7359363.4075037,0
+SWKS.US,D,20140129,000000,26.3063,26.596,26.0086,26.4741,5061184.9728913,0
+SWKS.US,D,20140130,000000,26.9142,26.9614,26.4831,26.8435,2123370.3968881,0
+SWKS.US,D,20140131,000000,26.535,26.9515,26.5263,26.5714,2204714.322323,0
+SWKS.US,D,20140203,000000,26.4654,26.6048,25.7189,25.9723,5540181.8030589,0
+SWKS.US,D,20140204,000000,26.1422,26.209,25.7709,26.099,3167195.0175596,0
+SWKS.US,D,20140205,000000,25.9379,26.4741,25.6924,26.2267,2673325.9117381,0
+SWKS.US,D,20140206,000000,26.4477,26.9948,26.3543,26.5793,2921877.3040915,0
+SWKS.US,D,20140207,000000,26.7129,26.9614,26.654,26.7669,1841966.008127,0
+SWKS.US,D,20140210,000000,26.8505,27.2836,26.7914,26.9712,2426827.1316746,0
+SWKS.US,D,20140211,000000,27.0625,27.7402,26.9319,27.31,3850503.1326363,0
+SWKS.US,D,20140212,000000,27.5044,28.2215,27.4947,28.2136,4378637.4239757,0
+SWKS.US,D,20140213,000000,28.1016,28.2706,27.8875,28.2048,3332962.8050251,0
+SWKS.US,D,20140214,000000,28.1969,28.2814,27.9602,28.1105,2064405.647114,0
+SWKS.US,D,20140218,000000,28.2303,28.2372,27.7314,27.9337,3053606.9559102,0
+SWKS.US,D,20140219,000000,27.8287,27.9337,27.4701,27.5134,2809703.467874,0
+SWKS.US,D,20140220,000000,28.1105,29.3392,28.0181,29.2675,9406307.5959015,0
+SWKS.US,D,20140221,000000,29.3755,29.3755,28.7145,28.7381,4044455.648975,0
+SWKS.US,D,20140224,000000,29.6023,30.2605,29.2488,30.2182,8864285.5904577,0
+SWKS.US,D,20140225,000000,30.2959,30.3911,29.4944,29.6554,4725813.9860082,0
+SWKS.US,D,20140226,000000,29.6996,30.7879,29.6023,30.7623,5468760.8733469,0
+SWKS.US,D,20140227,000000,30.6376,30.8576,30.3027,30.6985,4014485.0659565,0
+SWKS.US,D,20140228,000000,30.7162,31.6021,30.5973,31.1503,5917192.5145549,0
+SWKS.US,D,20140303,000000,31.0167,31.8879,30.6209,31.7995,5884457.6248068,0
+SWKS.US,D,20140304,000000,32.1678,32.4831,31.6895,32.2807,6503570.697781,0
+SWKS.US,D,20140305,000000,32.3515,32.4694,32.0951,32.323,3133594.6910821,0
+SWKS.US,D,20140306,000000,32.5018,32.7719,32.3515,32.5018,3550937.8086494,0
+SWKS.US,D,20140307,000000,32.7099,32.7099,31.9812,32.1933,3237162.0135663,0
+SWKS.US,D,20140310,000000,31.9989,32.4566,31.7278,32.0627,2131154.2366483,0
+SWKS.US,D,20140311,000000,32.1933,32.2974,31.6482,31.825,2890117.8124454,0
+SWKS.US,D,20140312,000000,31.8152,32.9202,31.6639,32.7806,4733610.0436986,0
+SWKS.US,D,20140313,000000,32.8769,33.1078,32.0784,32.3515,3723189.244459,0
+SWKS.US,D,20140314,000000,32.1491,32.5449,32.1491,32.2179,2862506.308135,0
+SWKS.US,D,20140317,000000,32.3417,32.5725,32.2179,32.3947,2235241.8393308,0
+SWKS.US,D,20140318,000000,32.6736,33.0183,32.3947,32.9279,1951618.8780599,0
+SWKS.US,D,20140319,000000,32.869,33.5015,32.7719,33.1078,2469920.7899928,0
+SWKS.US,D,20140320,000000,33.1078,34.5466,33.0272,34.4936,5313717.3741999,0
+SWKS.US,D,20140321,000000,34.4504,34.5466,32.9202,32.984,6421370.4990646,0
+SWKS.US,D,20140324,000000,33.2394,33.5202,32.5361,32.8357,3455415.9932658,0
+SWKS.US,D,20140325,000000,33.2099,33.6058,33.0095,33.1333,2249386.1299714,0
+SWKS.US,D,20140326,000000,33.2738,33.5556,32.21,32.272,3634941.1702455,0
+SWKS.US,D,20140327,000000,32.8543,32.8848,32.0951,32.4202,2777966.3757667,0
+SWKS.US,D,20140328,000000,32.6264,32.7099,32.3064,32.4467,2063772.3510602,0
+SWKS.US,D,20140331,000000,32.7806,33.3611,32.7629,32.9546,3170556.9847132,0
+SWKS.US,D,20140401,000000,32.9369,33.2295,32.4467,33.037,4311558.9503235,0
+SWKS.US,D,20140402,000000,33.0989,33.2197,32.6176,33.0095,3066965.2263684,0
+SWKS.US,D,20140403,000000,33.0095,33.641,32.8848,33.0901,2352669.3855761,0
+SWKS.US,D,20140404,000000,33.3778,33.5114,31.4234,31.5323,4370323.1224086,0
+SWKS.US,D,20140407,000000,31.2701,32.0352,30.832,31.3762,4035163.9129841,0
+SWKS.US,D,20140408,000000,31.4331,31.9547,31.168,31.6385,2545453.0532497,0
+SWKS.US,D,20140409,000000,32.0951,32.5449,31.8683,32.4025,2632519.042707,0
+SWKS.US,D,20140410,000000,32.3417,32.4733,31.1306,31.1905,2707460.7726663,0
+SWKS.US,D,20140411,000000,30.724,31.4145,30.1279,30.6543,2706429.375717,0
+SWKS.US,D,20140414,000000,30.9431,31.331,30.6543,31.0344,2677497.3167737,0
+SWKS.US,D,20140415,000000,31.058,31.5519,30.724,31.4145,3368088.3364681,0
+SWKS.US,D,20140416,000000,31.5519,31.5519,30.7073,31.4558,3551055.9153089,0
+SWKS.US,D,20140417,000000,31.2455,32.0784,31.2357,31.6895,3224780.1593712,0
+SWKS.US,D,20140421,000000,32.0873,32.6176,31.7907,32.5194,4497177.8200389,0
+SWKS.US,D,20140422,000000,32.6815,33.3523,32.3868,33.3454,7540407.6804836,0
+SWKS.US,D,20140423,000000,36.4117,36.8675,35.4512,36.4539,12689852.945519,0
+SWKS.US,D,20140424,000000,36.565,37.3222,36.2143,37.0325,5464036.6069654,0
+SWKS.US,D,20140425,000000,36.4609,37.0245,36.0139,36.4215,3545821.5503375,0
+SWKS.US,D,20140428,000000,36.8027,37.1552,35.4413,36.3479,4610825.9531789,0
+SWKS.US,D,20140429,000000,36.565,36.7584,35.9874,36.0414,4007825.2757837,0
+SWKS.US,D,20140430,000000,36.0414,36.4304,35.8911,36.0601,3703926.6591849,0
+SWKS.US,D,20140501,000000,36.1888,36.8311,35.9698,36.232,2780287.7825232,0
+SWKS.US,D,20140502,000000,36.4117,36.5837,35.9325,36.392,2224036.9790877,0
+SWKS.US,D,20140505,000000,36.3203,37.0245,36.0238,36.8675,2501004.2228293,0
+SWKS.US,D,20140506,000000,37.0325,37.0325,36.2497,36.339,2647297.6475621,0
+SWKS.US,D,20140507,000000,36.4609,36.4873,35.0936,36.0601,3571502.621661,0
+SWKS.US,D,20140508,000000,36.0051,37.2898,35.7223,36.402,3549619.2903382,0
+SWKS.US,D,20140509,000000,36.231,36.5413,35.8391,36.4215,2114960.3882003,0
+SWKS.US,D,20140512,000000,36.6199,37.8417,36.5944,37.6237,3628828.1324536,0
+SWKS.US,D,20140513,000000,37.8702,38.9025,37.3575,37.4479,3984685.5339621,0
+SWKS.US,D,20140514,000000,37.4283,37.5235,36.8508,36.9204,2818309.9816074,0
+SWKS.US,D,20140515,000000,36.8508,36.9814,35.3,35.9688,5435336.6886978,0
+SWKS.US,D,20140516,000000,35.8991,35.9952,35.353,35.8892,2976069.9339239,0
+SWKS.US,D,20140519,000000,35.849,36.5847,35.8127,36.2045,2779293.0393648,0
+SWKS.US,D,20140520,000000,36.1102,36.175,35.4483,35.6937,3005053.9190709,0
+SWKS.US,D,20140521,000000,35.9078,36.4539,35.8391,36.339,2117873.3464153,0
+SWKS.US,D,20140522,000000,36.5757,36.887,36.2959,36.3203,2170021.5092447,0
+SWKS.US,D,20140523,000000,36.3126,36.9637,36.0591,36.8036,2414155.1016349,0
+SWKS.US,D,20140527,000000,37.0786,37.3252,36.8586,37.1395,2167723.5201879,0
+SWKS.US,D,20140528,000000,37.2761,37.3859,36.8134,37.2024,2846212.6799231,0
+SWKS.US,D,20140529,000000,37.3488,38.0471,37.2829,37.7917,3103663.8163371,0
+SWKS.US,D,20140530,000000,37.8702,38.4272,37.7563,38.1433,3515452.8664235,0
+SWKS.US,D,20140602,000000,38.6726,39.4388,37.7819,37.9331,2846077.2645291,0
+SWKS.US,D,20140603,000000,39.3238,40.416,38.9732,40.2068,8138254.4276153,0
+SWKS.US,D,20140604,000000,40.0723,41.2087,40.0723,41.183,4557657.5931699,0
+SWKS.US,D,20140605,000000,41.2528,41.3697,40.5418,40.9376,3524820.9644787,0
+SWKS.US,D,20140606,000000,41.1202,41.3422,40.6556,41.2273,3151471.5594284,0
+SWKS.US,D,20140609,000000,41.3943,41.7115,41.0417,41.1202,3299647.5635878,0
+SWKS.US,D,20140610,000000,41.1389,41.3609,40.4082,41.2891,3956041.6145417,0
+SWKS.US,D,20140611,000000,41.3864,42.5571,41.3363,42.1083,4647796.3920968,0
+SWKS.US,D,20140612,000000,41.9511,42.4265,41.1202,41.3265,3877179.9652788,0
+SWKS.US,D,20140613,000000,41.5711,42.1427,41.4198,41.5622,2679985.7019109,0
+SWKS.US,D,20140616,000000,41.5711,41.9335,41.192,41.7204,2869757.6497662,0
+SWKS.US,D,20140617,000000,41.6054,42.7771,41.5347,42.232,3839815.4981089,0
+SWKS.US,D,20140618,000000,42.399,42.399,41.684,41.8589,2282916.2033497,0
+SWKS.US,D,20140619,000000,41.8961,42.1869,41.3363,41.8185,2427375.9203771,0
+SWKS.US,D,20140620,000000,41.9747,42.7133,41.8008,42.5768,3282910.0172418,0
+SWKS.US,D,20140623,000000,43.0325,43.2427,41.9924,42.1771,2961809.5729456,0
+SWKS.US,D,20140624,000000,42.3087,42.4088,40.8825,41.2273,4167440.3171836,0
+SWKS.US,D,20140625,000000,41.2174,41.3363,39.8611,41.2087,4760119.8979605,0
+SWKS.US,D,20140626,000000,41.5102,41.5278,40.2933,40.8296,2899843.2849617,0
+SWKS.US,D,20140627,000000,40.6556,40.8019,40.3021,40.5643,5283892.388184,0
+SWKS.US,D,20140630,000000,40.7666,41.4374,40.7666,41.3609,3483924.4972921,0
+SWKS.US,D,20140701,000000,41.63,42.5228,41.63,42.0376,4172927.1860479,0
+SWKS.US,D,20140702,000000,41.8775,42.2753,41.5965,41.9423,2267780.2240334,0
+SWKS.US,D,20140703,000000,42.1869,42.459,41.9158,42.3548,1728282.2393568,0
+SWKS.US,D,20140707,000000,42.2753,42.7958,41.6663,41.7389,3047518.3539789,0
+SWKS.US,D,20140708,000000,41.6122,41.7301,40.5161,41.5425,3875020.4460989,0
+SWKS.US,D,20140709,000000,41.4287,42.0916,41.0682,41.9825,2782347.521939,0
+SWKS.US,D,20140710,000000,40.6459,41.6221,40.0723,41.2617,4009265.9733979,0
+SWKS.US,D,20140711,000000,41.076,41.7017,41.0338,41.5965,2244899.0950698,0
+SWKS.US,D,20140714,000000,41.9256,42.1525,41.4925,41.8008,2166515.9814103,0
+SWKS.US,D,20140715,000000,41.8412,42.0543,41.244,41.8775,2935878.0340511,0
+SWKS.US,D,20140716,000000,42.1083,42.451,41.7576,42.0818,3963007.8711327,0
+SWKS.US,D,20140717,000000,41.9747,42.1604,40.6998,40.8119,7251005.6381822,0
+SWKS.US,D,20140718,000000,44.1325,47.075,43.7475,46.5653,20853488.087004,0
+SWKS.US,D,20140721,000000,46.4151,48.0003,46.3434,47.7714,7890939.0825436,0
+SWKS.US,D,20140722,000000,47.8225,47.9139,47.1733,47.7546,5043702.1327971,0
+SWKS.US,D,20140723,000000,47.7714,47.7861,47.0387,47.075,4166335.6126526,0
+SWKS.US,D,20140724,000000,47.0387,47.3442,46.1567,46.3699,4390124.3147766,0
+SWKS.US,D,20140725,000000,46.3964,46.4151,45.2325,45.3043,4664581.7920031,0
+SWKS.US,D,20140728,000000,45.5046,46.0968,44.6983,45.9583,4100418.8605395,0
+SWKS.US,D,20140729,000000,46.0261,46.6509,45.8503,45.923,3361533.4168637,0
+SWKS.US,D,20140730,000000,46.1567,46.4692,45.5144,45.9505,2744305.9777985,0
+SWKS.US,D,20140731,000000,45.3582,45.5881,44.2759,44.708,4163212.9133009,0
+SWKS.US,D,20140801,000000,44.2935,46.0968,44.2759,45.8601,4541315.0932369,0
+SWKS.US,D,20140804,000000,46.1205,46.2648,45.2876,45.9054,3087413.9690421,0
+SWKS.US,D,20140805,000000,45.6039,46.0694,45.2964,45.7963,2838647.7447476,0
+SWKS.US,D,20140806,000000,45.6745,46.3257,45.6568,46.0261,2738580.8592934,0
+SWKS.US,D,20140807,000000,46.2501,46.5585,44.9055,45.1274,3439939.948223,0
+SWKS.US,D,20140808,000000,45.1274,45.3229,44.544,45.2482,3547315.1923163,0
+SWKS.US,D,20140811,000000,45.8867,46.5309,45.5409,46.0025,2748245.2421584,0
+SWKS.US,D,20140812,000000,46.4248,46.4701,45.4594,46.2579,2509994.5832062,0
+SWKS.US,D,20140813,000000,46.5585,47.7036,46.2157,47.6683,4379752.3101153,0
+SWKS.US,D,20140814,000000,47.7666,47.9363,46.8826,47.2185,3140295.2076892,0
+SWKS.US,D,20140815,000000,47.5986,48.4353,47.2185,48.0042,3296620.5713567,0
+SWKS.US,D,20140818,000000,48.2605,48.347,47.2185,47.9276,3121198.582635,0
+SWKS.US,D,20140819,000000,47.9463,49.1082,47.9276,48.8783,2916959.587147,0
+SWKS.US,D,20140820,000000,48.5522,49.4951,48.5522,49.2624,2062398.8520627,0
+SWKS.US,D,20140821,000000,49.3105,49.4174,48.6219,48.7722,2093584.1009849,0
+SWKS.US,D,20140822,000000,48.9117,48.9372,48.1103,48.6741,2518786.4022157,0
+SWKS.US,D,20140825,000000,49.0698,49.1269,48.1987,48.3323,2521217.7703448,0
+SWKS.US,D,20140826,000000,48.4078,48.4442,47.5515,48.2773,2645939.4209774,0
+SWKS.US,D,20140827,000000,48.5611,48.6574,47.6516,48.4178,2105915.0471371,0
+SWKS.US,D,20140828,000000,48.0906,49.1269,47.8176,49.0178,2085365.5065386,0
+SWKS.US,D,20140829,000000,49.5295,50.2543,49.5128,50.0068,3479560.6598544,0
+SWKS.US,D,20140902,000000,50.4517,50.4714,49.5227,49.6808,3769598.0345313,0
+SWKS.US,D,20140903,000000,49.7072,49.9184,48.3323,48.9726,4063969.719981,0
+SWKS.US,D,20140904,000000,49.1179,49.5668,48.2773,48.4904,2940032.130352,0
+SWKS.US,D,20140905,000000,48.4442,49.6876,48.4353,49.6719,2901804.2627745,0
+SWKS.US,D,20140908,000000,49.8595,50.0796,49.4274,49.8831,2485231.8929768,0
+SWKS.US,D,20140909,000000,49.943,50.0953,49.0895,49.0934,2652726.4812574,0
+SWKS.US,D,20140910,000000,49.0984,49.5914,48.3647,49.4351,2379138.5134036,0
+SWKS.US,D,20140911,000000,49.0266,49.4274,48.7074,49.281,1985412.6551005,0
+SWKS.US,D,20140912,000000,49.2712,49.3655,48.3824,48.5611,2854078.9907127,0
+SWKS.US,D,20140915,000000,48.7074,48.9304,47.4051,47.6595,3416810.3880098,0
+SWKS.US,D,20140916,000000,47.4513,49.337,47.244,49.2624,3504060.6645824,0
+SWKS.US,D,20140917,000000,49.1269,49.6375,48.8616,49.3193,2295424.3094913,0
+SWKS.US,D,20140918,000000,49.8831,51.1697,49.6375,51.0155,4010128.3556448,0
+SWKS.US,D,20140919,000000,51.5617,51.6156,49.9626,50.9065,6751571.2651103,0
+SWKS.US,D,20140922,000000,50.9065,51.5793,49.9096,50.103,3478390.7930284,0
+SWKS.US,D,20140923,000000,49.8055,50.5971,49.4853,50.218,2602102.5052327,0
+SWKS.US,D,20140924,000000,50.5185,51.9594,50.3604,51.9328,3559693.9920289,0
+SWKS.US,D,20140925,000000,51.8897,52.2953,50.5883,50.7602,3397909.2498404,0
+SWKS.US,D,20140926,000000,51.0961,51.8523,50.8279,51.5527,2759566.1727394,0
+SWKS.US,D,20140929,000000,50.932,51.8897,50.7602,51.6578,2068342.8751523,0
+SWKS.US,D,20140930,000000,51.7541,51.8622,50.8977,51.2355,2969899.8791238,0
+SWKS.US,D,20141001,000000,50.9153,51.0155,46.3974,47.0505,12074528.449097,0
+SWKS.US,D,20141002,000000,47.3756,47.9089,45.5694,47.3215,7161427.8458881,0
+SWKS.US,D,20141003,000000,47.8814,49.3468,47.7753,48.7635,5119785.2210782,0
+SWKS.US,D,20141006,000000,49.3271,49.3655,46.9552,47.7489,4284415.8000079,0
+SWKS.US,D,20141007,000000,47.3068,47.3068,46.1577,46.2579,5018864.0986642,0
+SWKS.US,D,20141008,000000,46.2157,48.012,45.3759,47.8912,4578581.8169643,0
+SWKS.US,D,20141009,000000,47.6869,47.8814,46.0261,46.0968,3315209.1341426,0
+SWKS.US,D,20141010,000000,44.1738,44.2445,38.8867,41.4915,14030812.54021,0
+SWKS.US,D,20141013,000000,41.9433,41.9688,39.806,39.9996,8225267.4727078,0
+SWKS.US,D,20141014,000000,42.6141,45.0037,41.9256,43.169,14653415.868604,0
+SWKS.US,D,20141015,000000,41.9688,44.5343,41.7017,43.778,8584805.5257183,0
+SWKS.US,D,20141016,000000,42.6965,45.8964,42.6965,45.4781,7887800.092618,0
+SWKS.US,D,20141017,000000,46.6007,46.918,44.7464,45.0636,5558884.399861,0
+SWKS.US,D,20141020,000000,44.9153,45.869,44.5283,45.7708,4002810.8335577,0
+SWKS.US,D,20141021,000000,47.1341,48.286,46.7775,48.2773,5278513.4443708,0
+SWKS.US,D,20141022,000000,48.5336,48.7448,47.2714,47.3855,3798637.0003646,0
+SWKS.US,D,20141023,000000,48.1005,49.3723,47.9089,48.8439,4457944.0095335,0
+SWKS.US,D,20141024,000000,48.6652,48.9825,48.1554,48.5788,3408083.7312952,0
+SWKS.US,D,20141027,000000,48.2261,48.6396,47.8442,48.4178,3001755.0778907,0
+SWKS.US,D,20141028,000000,48.5434,49.2908,48.2448,49.2544,3805264.2093899,0
+SWKS.US,D,20141029,000000,48.8695,50.6237,48.8695,50.5883,3518838.2512767,0
+SWKS.US,D,20141030,000000,50.103,50.6138,48.8165,49.4608,3998768.7349512,0
+SWKS.US,D,20141031,000000,50.7788,51.5154,50.66,51.4015,4176468.3495123,0
+SWKS.US,D,20141103,000000,51.6078,53.5288,51.4192,53.1596,5842970.6243224,0
+SWKS.US,D,20141104,000000,52.9927,53.5829,52.5143,53.3256,4417051.6149904,0
+SWKS.US,D,20141105,000000,53.6192,54.0965,52.9572,53.7312,5096458.1376588,0
+SWKS.US,D,20141106,000000,53.8413,55.0188,53.2499,54.8489,7007469.7062157,0
+SWKS.US,D,20141107,000000,55.5178,55.9469,50.0255,52.8491,12592781.489309,0
+SWKS.US,D,20141110,000000,53.1694,54.3145,53.0261,53.8127,4846452.8115999,0
+SWKS.US,D,20141111,000000,53.8413,53.9148,53.1694,53.8127,3062744.9496116,0
+SWKS.US,D,20141112,000000,53.7783,54.5444,53.6261,53.8313,3895620.8947404,0
+SWKS.US,D,20141113,000000,53.9001,54.4925,53.2499,53.5829,3609956.5209491,0
+SWKS.US,D,20141114,000000,53.858,55.8989,53.4238,55.5462,6643870.2095423,0
+SWKS.US,D,20141117,000000,55.4951,55.6778,54.1565,54.9687,4194804.4084055,0
+SWKS.US,D,20141118,000000,55.0129,56.5814,54.9942,56.5196,4579696.7031039,0
+SWKS.US,D,20141119,000000,56.4763,56.5981,55.4205,56.441,3554601.1514168,0
+SWKS.US,D,20141120,000000,55.8989,57.4114,55.5541,57.1923,3433475.644935,0
+SWKS.US,D,20141121,000000,57.6137,57.8003,56.6482,56.9242,3558906.9536856,0
+SWKS.US,D,20141124,000000,57.208,58.3749,57.0539,58.1381,3036287.0215535,0
+SWKS.US,D,20141125,000000,58.7205,58.8188,57.4398,57.9073,11378708.155236,0
+SWKS.US,D,20141126,000000,58.148,60.1448,58.091,60.0544,4466787.7547469,0
+SWKS.US,D,20141128,000000,60.0544,60.1448,59.3325,59.6743,2006028.376155,0
+SWKS.US,D,20141201,000000,59.4896,59.5701,56.8977,58.1725,5016984.5737202,0
+SWKS.US,D,20141202,000000,57.3475,58.5948,56.6335,58.199,5389475.6691672,0
+SWKS.US,D,20141203,000000,58.3936,59.1193,57.5282,58.9692,4373628.072554,0
+SWKS.US,D,20141204,000000,60.1448,62.0344,59.4523,61.6916,7491797.6266362,0
+SWKS.US,D,20141205,000000,62.0442,62.8761,61.3312,62.2299,4509236.9172421,0
+SWKS.US,D,20141208,000000,61.9244,62.7493,60.2694,61.1622,4315203.9661955,0
+SWKS.US,D,20141209,000000,59.1469,61.7457,58.0488,61.2231,3391935.700086,0
+SWKS.US,D,20141210,000000,61.7014,62.5156,60.4187,60.6023,3904386.2415677,0
+SWKS.US,D,20141211,000000,60.9393,63.1,60.8174,61.9813,3815556.7975042,0
+SWKS.US,D,20141212,000000,61.0385,62.1562,61.0385,61.118,2695967.7729002,0
+SWKS.US,D,20141215,000000,61.8616,62.1375,59.8815,60.5936,4043324.4722617,0
+SWKS.US,D,20141216,000000,60.0278,61.7457,59.4994,60.2518,3256864.4443311,0
+SWKS.US,D,20141217,000000,60.7026,62.7209,59.7017,62.6385,3194457.2926958,0
+SWKS.US,D,20141218,000000,64.5399,64.7344,63.5498,64.7344,4199390.2049103,0
+SWKS.US,D,20141219,000000,65.0703,65.2116,63.3201,64.3022,4984948.1423206,0
+SWKS.US,D,20141222,000000,64.5212,66.1772,63.8583,65.8255,2969910.0607325,0
+SWKS.US,D,20141223,000000,66.1948,66.3107,64.7589,64.922,2935708.0011878,0
+SWKS.US,D,20141224,000000,65.3011,65.9356,65.0613,65.7362,1043334.8852989,0
+SWKS.US,D,20141226,000000,65.7804,66.0475,65.3983,65.8835,1580906.5096319,0
+SWKS.US,D,20141229,000000,64.427,64.922,62.8496,64.7167,4445599.8272901,0
+SWKS.US,D,20141230,000000,64.3208,64.8248,64.2138,64.4437,1891860.9809773,0
+SWKS.US,D,20141231,000000,64.7688,65.9012,64.3022,64.3111,2275524.35552,0
+SWKS.US,D,20150102,000000,65.0987,65.3826,63.7906,64.8512,3224915.5747653,0
+SWKS.US,D,20150105,000000,64.6568,64.922,63.7277,63.8003,3306470.2594977,0
+SWKS.US,D,20150106,000000,63.8583,64.1716,60.7723,61.7644,5376972.6538299,0
+SWKS.US,D,20150107,000000,62.8574,63.5862,62.1935,62.7808,3274376.8110901,0
+SWKS.US,D,20150108,000000,63.6835,66.1065,63.4615,65.6271,4265330.3747231,0
+SWKS.US,D,20150109,000000,66.1065,66.1242,64.1343,65.5241,3236204.9423597,0
+SWKS.US,D,20150112,000000,65.5849,65.6724,63.3387,63.9673,3096764.7583627,0
+SWKS.US,D,20150113,000000,65.4524,66.1585,63.7719,64.427,3436346.8585548,0
+SWKS.US,D,20150114,000000,63.1266,64.2747,62.4469,63.3298,3462066.6199908,0
+SWKS.US,D,20150115,000000,63.7001,64.5311,62.6286,63.0804,3091302.3253591,0
+SWKS.US,D,20150116,000000,62.8496,65.4524,62.8231,65.3187,3483065.1695279,0
+SWKS.US,D,20150120,000000,66.0632,67.1318,65.8688,66.8342,4923021.5626104,0
+SWKS.US,D,20150121,000000,66.7792,68.4066,66.354,68.3704,5641118.1978858,0
+SWKS.US,D,20150122,000000,68.8143,70.2444,66.8402,70.1648,12336906.465903,0
+SWKS.US,D,20150123,000000,69.3544,73.2183,69.216,71.5201,10086891.112522,0
+SWKS.US,D,20150126,000000,71.5299,72.9727,70.4476,72.9541,3995271.3524036,0
+SWKS.US,D,20150127,000000,71.857,72.9727,71.7402,72.1045,3766950.8163002,0
+SWKS.US,D,20150128,000000,73.8548,74.2515,72.2174,72.3775,5108972.3527654,0
+SWKS.US,D,20150129,000000,72.7242,74.7828,71.9956,74.4646,4644263.3739193,0
+SWKS.US,D,20150130,000000,74.2966,75.1395,73.3666,73.459,3963268.5203123,0
+SWKS.US,D,20150202,000000,73.4747,74.0561,70.8926,72.5445,4656943.5492459,0
+SWKS.US,D,20150203,000000,72.5445,73.4413,71.5094,72.8805,3149338.5124307,0
+SWKS.US,D,20150204,000000,72.5445,73.3941,72.0947,72.9089,2731794.8171744,0
+SWKS.US,D,20150205,000000,73.1731,73.1731,71.3306,72.1124,3728475.5356342,0
+SWKS.US,D,20150206,000000,72.0947,73.564,71.4819,72.1458,3305789.1098836,0
+SWKS.US,D,20150209,000000,71.4308,71.6409,68.3919,70.0587,6182778.756225,0
+SWKS.US,D,20150210,000000,70.977,72.4307,69.8603,72.3225,3646286.5366871,0
+SWKS.US,D,20150211,000000,72.6879,73.288,71.9336,72.9649,2759076.4373667,0
+SWKS.US,D,20150212,000000,73.5965,73.7496,72.1654,73.0149,2541231.7583321,0
+SWKS.US,D,20150213,000000,73.4767,73.511,71.6145,72.5112,2977540.158203,0
+SWKS.US,D,20150217,000000,72.3589,73.511,72.1556,73.2978,2107473.8514109,0
+SWKS.US,D,20150218,000000,73.4138,73.5041,72.5612,73.1397,1863128.4815622,0
+SWKS.US,D,20150219,000000,72.8352,73.8223,72.8107,73.5807,1970243.076476,0
+SWKS.US,D,20150220,000000,73.3578,74.7671,73.3578,74.6817,2647416.7723824,0
+SWKS.US,D,20150223,000000,75.2032,76.2669,74.5471,76.1845,3871489.464243,0
+SWKS.US,D,20150224,000000,76.1845,78.1988,75.2121,78.1184,4286084.5656544,0
+SWKS.US,D,20150225,000000,78.1821,78.7813,77.3208,77.7176,3504776.4316656,0
+SWKS.US,D,20150226,000000,78.3561,79.456,77.3562,78.4729,4493482.914285,0
+SWKS.US,D,20150227,000000,78.7479,79.182,77.3562,77.7363,2475869.9038866,0
+SWKS.US,D,20150302,000000,78.1734,80.8006,78.0623,80.7309,3901839.8212616,0
+SWKS.US,D,20150303,000000,80.5786,80.8104,78.5004,78.6133,5148607.3186489,0
+SWKS.US,D,20150304,000000,78.4199,79.9088,77.6489,79.8626,3241939.2243124,0
+SWKS.US,D,20150305,000000,80.174,81.3584,79.9776,81.104,3391506.036204,0
+SWKS.US,D,20150306,000000,81.0314,81.3397,79.5709,80.396,3845623.0876435,0
+SWKS.US,D,20150309,000000,80.5698,81.882,80.3066,81.5991,2955561.1197595,0
+SWKS.US,D,20150310,000000,82.264,82.38,79.8539,80.7928,6032690.6459741,0
+SWKS.US,D,20150311,000000,81.6168,82.6962,81.3497,81.6787,45968594.334243,0
+SWKS.US,D,20150312,000000,81.6787,82.5322,81.2189,82.264,4512862.5880578,0
+SWKS.US,D,20150313,000000,82.213,82.8151,81.6257,82.3151,4130424.0610271,0
+SWKS.US,D,20150316,000000,82.5921,85.8047,82.5921,85.7389,5302579.7125733,0
+SWKS.US,D,20150317,000000,85.4953,86.3311,84.2833,86.2074,3842579.8048387,0
+SWKS.US,D,20150318,000000,86.0286,86.5541,84.4689,86.0375,4188784.0232517,0
+SWKS.US,D,20150319,000000,86.3685,88.3976,86.1534,88.21,4663786.6083729,0
+SWKS.US,D,20150320,000000,88.7168,90.5358,88.3711,90.3993,4653741.4333471,0
+SWKS.US,D,20150323,000000,90.578,91.0396,90.087,90.1586,4064163.170544,0
+SWKS.US,D,20150324,000000,90.3079,90.9846,88.9083,89.8836,4113830.0753622,0
+SWKS.US,D,20150325,000000,89.6832,89.8836,83.2903,84.6643,11852488.947327,0
+SWKS.US,D,20150326,000000,81.4783,82.8061,78.1821,82.4241,15634790.574885,0
+SWKS.US,D,20150327,000000,82.8779,88.1717,82.8779,87.5529,10989629.183089,0
+SWKS.US,D,20150330,000000,88.6726,89.5605,87.8005,88.7079,5322785.1148019,0
+SWKS.US,D,20150331,000000,88.1717,89.1126,86.839,87.0747,4358498.2022029,0
+SWKS.US,D,20150401,000000,86.8487,87.0834,83.9553,85.788,5207422.3987769,0
+SWKS.US,D,20150402,000000,86.0286,86.4971,85.0554,85.4953,3415326.9276397,0
+SWKS.US,D,20150406,000000,83.3974,85.1535,82.9269,84.576,3684092.8856694,0
+SWKS.US,D,20150407,000000,84.576,86.5541,84.3806,85.7389,3485660.4615552,0
+SWKS.US,D,20150408,000000,85.623,86.5541,85.1201,86.3488,3357752.9855977,0
+SWKS.US,D,20150409,000000,86.1436,88.5381,85.9854,88.4527,3668395.8997205,0
+SWKS.US,D,20150410,000000,88.4761,88.9713,87.5264,88.273,2401992.1520243,0
+SWKS.US,D,20150413,000000,88.1816,89.0949,87.161,87.332,2765583.5034107,0
+SWKS.US,D,20150414,000000,87.0834,87.2337,83.7785,84.7263,5606116.8820675,0
+SWKS.US,D,20150415,000000,85.6672,86.2772,84.6291,85.2459,3432768.0231386,0
+SWKS.US,D,20150416,000000,84.6468,85.3942,84.2126,84.7617,2942555.1329584,0
+SWKS.US,D,20150417,000000,83.9385,84.0702,82.6087,83.5222,3970357.9743671,0
+SWKS.US,D,20150420,000000,84.1232,85.0455,83.8129,84.0968,2601800.1114578,0
+SWKS.US,D,20150421,000000,85.0917,85.3018,84.0801,84.5299,2342890.9686951,0
+SWKS.US,D,20150422,000000,85.0818,85.9206,83.9828,85.7792,2770299.6245053,0
+SWKS.US,D,20150423,000000,84.6743,85.4433,84.247,84.8874,2160539.3771733,0
+SWKS.US,D,20150424,000000,84.8137,84.8737,81.5893,82.7286,4666329.9741965,0
+SWKS.US,D,20150427,000000,83.1116,85.2361,82.8779,83.7618,4324691.1890711,0
+SWKS.US,D,20150428,000000,84.4532,84.5937,80.3321,83.757,5109167.8396502,0
+SWKS.US,D,20150429,000000,82.6167,83.4623,81.769,82.9093,3989772.2656092,0
+SWKS.US,D,20150430,000000,83.4073,83.9385,80.9185,81.7248,5989796.547184,0
+SWKS.US,D,20150501,000000,84.9306,87.111,83.4534,87.0747,8326318.9197117,0
+SWKS.US,D,20150504,000000,87.6502,88.1187,86.4332,87.8005,5314205.0732509,0
+SWKS.US,D,20150505,000000,87.3575,87.4725,83.8217,83.8316,5393108.4671089,0
+SWKS.US,D,20150506,000000,84.3306,84.5937,81.7935,83.7785,4802008.0538229,0
+SWKS.US,D,20150507,000000,85.0455,86.2428,84.9826,85.9952,3610166.2620858,0
+SWKS.US,D,20150508,000000,86.6995,87.2594,86.2948,86.5629,3418146.2150557,0
+SWKS.US,D,20150511,000000,86.5885,86.5885,85.3205,86.0728,2297123.6199634,0
+SWKS.US,D,20150512,000000,85.4501,86.3999,85.0808,85.8617,2279631.6164216,0
+SWKS.US,D,20150513,000000,86.0876,86.9214,85.5936,85.7379,1824079.976333,0
+SWKS.US,D,20150514,000000,86.4519,87.7308,86.0208,87.3595,2505421.0046317,0
+SWKS.US,D,20150515,000000,87.6375,87.8192,86.3214,86.5462,2276696.2586677,0
+SWKS.US,D,20150518,000000,86.7829,92.0316,86.6416,91.4099,6854747.613825,0
+SWKS.US,D,20150519,000000,92.0778,94.0324,91.6564,92.2418,6406625.4935178,0
+SWKS.US,D,20150520,000000,92.7417,93.2721,91.4826,92.0316,3025555.6061093,0
+SWKS.US,D,20150521,000000,92.6288,92.6838,91.1506,92.1485,2194852.4162516,0
+SWKS.US,D,20150522,000000,92.3881,94.7542,92.3881,92.8566,3344357.0431878,0
+SWKS.US,D,20150526,000000,92.8665,92.9351,91.3442,92.012,2484587.3971536,0
+SWKS.US,D,20150527,000000,92.3046,96.4445,92.3046,96.3639,5390964.2203417,0
+SWKS.US,D,20150528,000000,96.3444,97.9315,94.871,95.4868,4205881.9985414,0
+SWKS.US,D,20150529,000000,96.3257,97.4414,95.5546,96.9946,4095026.6806351,0
+SWKS.US,D,20150601,000000,97.9216,99.0021,96.8256,97.073,3318152.6371834,0
+SWKS.US,D,20150602,000000,97.131,97.19,95.4868,95.9249,2634979.937501,0
+SWKS.US,D,20150603,000000,96.2284,96.5908,93.441,93.4872,4197382.3916981,0
+SWKS.US,D,20150604,000000,92.6288,94.871,91.9148,93.7023,4120279.1062373,0
+SWKS.US,D,20150605,000000,93.1395,94.1158,91.9639,93.8133,3978799.5460415,0
+SWKS.US,D,20150608,000000,94.5588,94.6835,90.6537,90.7637,3999541.5190423,0
+SWKS.US,D,20150609,000000,90.1222,91.1418,86.996,90.691,6974170.755352,0
+SWKS.US,D,20150610,000000,91.7419,94.0224,91.6181,93.6267,4006004.8041694,0
+SWKS.US,D,20150611,000000,93.9193,94.5116,93.0826,93.7121,2851031.6352645,0
+SWKS.US,D,20150612,000000,92.6838,93.7847,92.232,93.0924,1884731.818649,0
+SWKS.US,D,20150615,000000,92.2889,94.2867,91.2352,94.1334,2779581.1788876,0
+SWKS.US,D,20150616,000000,93.6738,94.9192,93.3645,94.3319,2141302.2459207,0
+SWKS.US,D,20150617,000000,94.3407,94.9389,93.6463,94.5411,2190793.0089104,0
+SWKS.US,D,20150618,000000,94.9673,97.7744,94.9673,97.5592,4065491.8704638,0
+SWKS.US,D,20150619,000000,98.2654,100.141,97.0632,97.7645,4637932.4497037,0
+SWKS.US,D,20150622,000000,98.3047,99.5523,97.1606,98.403,2540815.3305412,0
+SWKS.US,D,20150623,000000,98.9329,99.0021,96.6978,97.8235,2126569.4583042,0
+SWKS.US,D,20150624,000000,96.3444,97.3343,95.8769,96.1794,2234421.2016793,0
+SWKS.US,D,20150625,000000,96.7469,98.3833,96.306,97.4511,2168020.8231585,0
+SWKS.US,D,20150626,000000,97.1212,97.2577,94.1531,94.8219,4814239.2202111,0
+SWKS.US,D,20150629,000000,91.2803,93.8712,88.9977,90.5201,6820606.6439317,0
+SWKS.US,D,20150630,000000,92.3783,93.2239,91.0121,92.341,4431680.5501992,0
+SWKS.US,D,20150701,000000,94.0411,94.6736,91.9048,92.1672,2700103.5423057,0
+SWKS.US,D,20150702,000000,92.8468,93.1297,91.7419,93.0098,2035336.1364549,0
+SWKS.US,D,20150706,000000,91.4826,92.3881,89.8247,90.4267,3319442.6469905,0
+SWKS.US,D,20150707,000000,89.9003,89.9839,83.5693,89.141,9499066.1227162,0
+SWKS.US,D,20150708,000000,86.1711,87.3595,84.0084,84.8049,8163670.7771155,0
+SWKS.US,D,20150709,000000,87.0757,87.5196,82.7374,83.8364,7652893.0739238,0
+SWKS.US,D,20150710,000000,86.0876,89.6381,85.6123,88.8809,6274882.605608,0
+SWKS.US,D,20150713,000000,91.3805,91.3805,88.3161,89.141,4553946.3968422,0
+SWKS.US,D,20150714,000000,89.7569,90.8392,88.8268,90.5103,2762981.0842575,0
+SWKS.US,D,20150715,000000,90.7106,90.8088,88.9613,89.5084,2180738.6704368,0
+SWKS.US,D,20150716,000000,90.029,90.9464,88.8072,90.8088,2684661.0965712,0
+SWKS.US,D,20150717,000000,91.2891,91.6564,90.0486,91.299,2604059.4104018,0
+SWKS.US,D,20150720,000000,92.4265,93.5049,91.3637,91.4914,3532725.9653809,0
+SWKS.US,D,20150721,000000,91.4826,92.3783,90.5446,92.2221,2876528.4194726,0
+SWKS.US,D,20150722,000000,86.4245,88.8268,85.1625,88.3888,7380086.0354482,0
+SWKS.US,D,20150723,000000,90.911,93.1297,89.15,91.4737,6647113.0518753,0
+SWKS.US,D,20150724,000000,94.4162,94.4742,86.4332,86.674,11823783.938256,0
+SWKS.US,D,20150727,000000,85.2449,85.4286,81.8407,82.9309,6958474.7875639,0
+SWKS.US,D,20150728,000000,84.1125,85.6309,82.6834,84.8766,4093446.4949834,0
+SWKS.US,D,20150729,000000,84.9287,85.2449,83.0743,84.4435,3782535.804555,0
+SWKS.US,D,20150730,000000,84.4435,86.0876,82.9938,85.8332,4854482.0281267,0
+SWKS.US,D,20150731,000000,85.898,86.2329,84.4346,84.8677,8000099.1626211,0
+SWKS.US,D,20150803,000000,84.4258,84.9374,81.2819,82.3004,5901971.0097266,0
+SWKS.US,D,20150804,000000,80.8536,80.9499,75.6737,78.8952,13682238.043319,0
+SWKS.US,D,20150805,000000,77.0654,80.5679,77.0654,79.1348,5389236.4013655,0
+SWKS.US,D,20150806,000000,80.054,80.054,75.0176,76.485,7700195.8092294,0
+SWKS.US,D,20150807,000000,75.8358,78.6379,75.6227,78.6016,5798198.018749,0
+SWKS.US,D,20150810,000000,79.9726,81.3497,78.798,80.9793,5127651.5318678,0
+SWKS.US,D,20150811,000000,78.7538,81.0746,77.9975,79.1447,5361170.7973125,0
+SWKS.US,D,20150812,000000,77.2875,80.5855,76.9485,79.9726,4744317.0232822,0
+SWKS.US,D,20150813,000000,80.1681,81.4233,79.5444,79.7398,2997068.483461,0
+SWKS.US,D,20150814,000000,79.2075,79.5091,77.9257,79.2605,3175579.5722261,0
+SWKS.US,D,20150817,000000,78.8077,80.9499,78.4159,80.8899,2897019.9249024,0
+SWKS.US,D,20150818,000000,80.7721,80.8635,75.7483,76.2345,6547210.0903194,0
+SWKS.US,D,20150819,000000,76.983,78.4798,75.9222,77.5968,6311931.442912,0
+SWKS.US,D,20150820,000000,76.4035,77.2875,73.3184,73.3361,6123750.8804776,0
+SWKS.US,D,20150821,000000,71.3149,72.9453,69.5803,70.3405,8174855.2741416,0
+SWKS.US,D,20150824,000000,63.1688,75.435,62.9841,71.6174,13594676.209523,0
+SWKS.US,D,20150825,000000,75.9497,77.0821,71.4425,71.6636,6739777.9078911,0
+SWKS.US,D,20150826,000000,74.2966,76.7561,72.5514,76.6343,6069228.3665273,0
+SWKS.US,D,20150827,000000,79.1162,80.1317,77.0576,79.8567,6437269.0808635,0
+SWKS.US,D,20150828,000000,78.6103,80.0346,77.8993,78.8333,4310735.2581893,0
+SWKS.US,D,20150831,000000,78.1694,79.8743,77.6508,77.7049,3443576.818808,0
+SWKS.US,D,20150901,000000,75.1542,76.7953,73.3007,73.8783,5373719.6298883,0
+SWKS.US,D,20150902,000000,76.0145,76.2719,74.2869,76.2719,3293840.9922141,0
+SWKS.US,D,20150903,000000,76.7816,77.7844,75.6501,75.9143,2550787.1979853,0
+SWKS.US,D,20150904,000000,74.7475,76.1049,73.9038,74.1641,3238309.4808533,0
+SWKS.US,D,20150908,000000,76.2719,78.1939,75.4969,78.0407,4062975.9949836,0
+SWKS.US,D,20150909,000000,78.9954,79.8567,76.652,76.8749,4234856.8202408,0
+SWKS.US,D,20150910,000000,77.3836,79.5533,76.9564,78.3452,4418729.5440845,0
+SWKS.US,D,20150911,000000,77.748,78.85,76.9927,78.4257,2446685.3410506,0
+SWKS.US,D,20150914,000000,80.1131,80.6572,79.2518,79.6161,3428062.0836525,0
+SWKS.US,D,20150915,000000,79.902,81.7179,79.784,81.5381,3690437.0459762,0
+SWKS.US,D,20150916,000000,81.5204,81.7337,80.1779,81.4144,2869702.6690799,0
+SWKS.US,D,20150917,000000,81.1021,82.4005,80.2663,80.72,2676106.5090415,0
+SWKS.US,D,20150918,000000,79.1721,80.8075,78.85,79.5022,3708196.8258237,0
+SWKS.US,D,20150921,000000,80.2564,81.0295,78.798,79.3686,2330228.1021031,0
+SWKS.US,D,20150922,000000,77.9072,78.7086,76.7747,77.1253,3955061.1256353,0
+SWKS.US,D,20150923,000000,77.1509,79.2075,76.652,78.3895,3206081.6352125,0
+SWKS.US,D,20150924,000000,77.6675,78.0947,75.106,76.815,5175062.1922243,0
+SWKS.US,D,20150925,000000,78.8166,79.8116,76.9485,78.077,4185846.6291761,0
+SWKS.US,D,20150928,000000,77.7765,78.3805,73.5404,73.5758,3847896.6408395,0
+SWKS.US,D,20150929,000000,73.3882,75.604,72.9453,73.7015,3911890.0870918,0
+SWKS.US,D,20150930,000000,74.8232,75.8358,73.5925,74.9125,4413593.9407163,0
+SWKS.US,D,20151001,000000,74.7053,74.7475,72.5102,74.1641,5397554.7755761,0
+SWKS.US,D,20151002,000000,72.8451,74.7956,72.1526,74.7761,4038243.8495798,0
+SWKS.US,D,20151005,000000,75.1629,75.3909,72.7685,72.8275,4785427.3042489,0
+SWKS.US,D,20151006,000000,72.8008,73.3794,66.2813,71.7962,16964498.473932,0
+SWKS.US,D,20151007,000000,72.1968,74.4126,71.0212,74.3773,6540466.8109563,0
+SWKS.US,D,20151008,000000,73.7535,73.8705,68.7623,70.6578,8472859.757533,0
+SWKS.US,D,20151009,000000,70.7737,71.3964,69.7876,70.7196,3711348.0336795,0
+SWKS.US,D,20151012,000000,71.1214,71.6095,70.1521,70.7993,2984744.6644347,0
+SWKS.US,D,20151013,000000,70.2581,70.7649,68.8447,68.9145,3582520.1403062,0
+SWKS.US,D,20151014,000000,68.667,70.1147,67.4657,69.2228,5155863.7510844,0
+SWKS.US,D,20151015,000000,70.0292,71.8353,69.7513,71.3768,5079986.3312967,0
+SWKS.US,D,20151016,000000,71.3865,71.4248,70.0203,70.808,2794275.2763915,0
+SWKS.US,D,20151019,000000,70.4064,71.087,68.8624,69.2327,2908778.6646523,0
+SWKS.US,D,20151020,000000,68.9145,69.875,68.2662,69.6462,2665637.7790987,0
+SWKS.US,D,20151021,000000,70.0203,70.4888,69.0214,69.0932,3740574.3411108,0
+SWKS.US,D,20151022,000000,70.2482,72.6978,70.0105,72.6692,4782987.790833,0
+SWKS.US,D,20151023,000000,73.6092,73.9932,72.4031,73.4343,3346000.3548128,0
+SWKS.US,D,20151026,000000,72.0554,72.0554,68.497,69.3073,6363191.7694729,0
+SWKS.US,D,20151027,000000,68.497,70.4251,67.1722,67.8822,5533909.932173,0
+SWKS.US,D,20151028,000000,69.2975,70.2954,68.0078,68.941,7137612.0452566,0
+SWKS.US,D,20151029,000000,66.514,67.9529,65.8403,66.3874,5376980.7991168,0
+SWKS.US,D,20151030,000000,66.7812,69.1217,66.4413,68.7111,4652362.8435452,0
+SWKS.US,D,20151102,000000,68.7446,70.7737,68.6503,70.5449,3706696.056719,0
+SWKS.US,D,20151103,000000,70.2855,70.5969,68.941,70.3485,3597470.8143463,0
+SWKS.US,D,20151104,000000,70.8759,71.4681,70.1588,71.3247,3848015.7656599,0
+SWKS.US,D,20151105,000000,71.9906,72.2322,70.1147,71.4161,5755930.0888865,0
+SWKS.US,D,20151106,000000,74.7564,77.3218,73.9323,76.4938,8032537.7675597,0
+SWKS.US,D,20151109,000000,76.369,76.369,74.555,75.5146,5022937.7602573,0
+SWKS.US,D,20151110,000000,72.188,72.3657,70.9446,71.4946,6397815.3476128,0
+SWKS.US,D,20151111,000000,72.6505,72.7242,70.3141,70.3661,3766204.5043913,0
+SWKS.US,D,20151112,000000,70.0793,70.097,67.4304,67.4657,5323699.4232525,0
+SWKS.US,D,20151113,000000,67.3479,67.8301,65.9689,66.5681,3685266.8251389,0
+SWKS.US,D,20151116,000000,66.3617,67.2899,65.5181,66.9658,3640186.7349864,0
+SWKS.US,D,20151117,000000,67.3656,69.4399,67.2448,68.8684,3508194.3976662,0
+SWKS.US,D,20151118,000000,69.2965,71.8923,68.9037,71.7775,4504887.3340564,0
+SWKS.US,D,20151119,000000,71.5918,71.6232,68.8781,69.6285,3264651.3385737,0
+SWKS.US,D,20151120,000000,70.1264,70.8797,69.3142,70.1363,2652989.1667588,0
+SWKS.US,D,20151123,000000,70.4378,70.4378,69.1904,69.378,1811339.7295159,0
+SWKS.US,D,20151124,000000,69.8515,71.5024,69.4586,71.1607,3423657.5197804,0
+SWKS.US,D,20151125,000000,71.3482,71.8423,70.5389,71.6881,3565666.5236224,0
+SWKS.US,D,20151127,000000,71.9729,73.3136,71.4131,73.1093,1744014.8609359,0
+SWKS.US,D,20151130,000000,73.0994,74.2584,72.1006,74.1082,4040763.7977036,0
+SWKS.US,D,20151201,000000,74.6532,75.4193,74.3409,74.7661,4173011.693399,0
+SWKS.US,D,20151202,000000,74.9401,76.5724,74.3586,75.546,3841336.630431,0
+SWKS.US,D,20151203,000000,77.4013,77.75,74.2083,74.4823,4686773.626066,0
+SWKS.US,D,20151204,000000,74.3046,79.018,73.3136,78.4836,5734595.5462664,0
+SWKS.US,D,20151207,000000,78.4836,78.5426,76.9191,77.3836,3212783.1699804,0
+SWKS.US,D,20151208,000000,76.2592,78.3481,75.4291,77.75,3361178.0787243,0
+SWKS.US,D,20151209,000000,77.2431,77.4278,74.9135,75.5893,4542640.7386741,0
+SWKS.US,D,20151210,000000,75.438,76.9288,75.1365,75.7777,2883092.5025246,0
+SWKS.US,D,20151211,000000,74.1523,74.5884,72.1359,72.6899,4663294.8366786,0
+SWKS.US,D,20151214,000000,71.0929,71.4032,68.2446,70.0734,6773200.0562185,0
+SWKS.US,D,20151215,000000,69.7886,70.3258,68.5982,69.4301,5121031.4499685,0
+SWKS.US,D,20151216,000000,69.8515,70.9299,68.8517,70.4928,3383960.4460847,0
+SWKS.US,D,20151217,000000,71.255,71.9729,69.4125,69.4488,2575023.4990512,0
+SWKS.US,D,20151218,000000,68.939,70.0223,67.9745,68.1788,4243645.5847677,0
+SWKS.US,D,20151221,000000,69.1816,70.0027,68.1985,70.0027,2562362.6687808,0
+SWKS.US,D,20151222,000000,70.3505,70.6195,68.4763,69.9938,2897171.6308702,0
+SWKS.US,D,20151223,000000,70.3946,71.2864,69.3239,70.6705,2150447.3667479,0
+SWKS.US,D,20151224,000000,70.6705,71.8423,70.5202,70.8041,1145724.1956702,0
+SWKS.US,D,20151228,000000,70.3505,71.3207,69.2395,70.7943,3596408.8725714,0
+SWKS.US,D,20151229,000000,70.9053,72.6153,70.591,71.7952,2730838.7641286,0
+SWKS.US,D,20151230,000000,71.5751,72.242,70.6528,70.6882,1251708.6320315,0
+SWKS.US,D,20151231,000000,70.4378,70.7433,68.5549,68.5796,2349451.9972646,0
+SWKS.US,D,20160104,000000,66.9579,69.6285,66.8686,69.5607,3779343.8702648,0
+SWKS.US,D,20160105,000000,69.6639,69.7326,64.9652,65.4229,6090928.4288956,0
+SWKS.US,D,20160106,000000,63.868,64.3248,60.9953,61.726,8198219.011352,0
+SWKS.US,D,20160107,000000,59.4494,62.7396,59.0044,59.9531,7211077.4419715,0
+SWKS.US,D,20160108,000000,61.2005,61.7004,59.4042,59.7087,7162744.3278777,0
+SWKS.US,D,20160111,000000,59.9698,60.7016,57.9604,58.9602,5758325.8213857,0
+SWKS.US,D,20160112,000000,59.5564,60.5317,58.0753,59.4759,3212712.9168812,0
+SWKS.US,D,20160113,000000,57.3082,58.6096,55.2555,55.4883,7454274.3263724,0
+SWKS.US,D,20160114,000000,55.3528,58.149,53.6212,57.6097,6069545.0145541,0
+SWKS.US,D,20160115,000000,54.5406,55.7456,53.4886,54.1565,5791863.0218901,0
+SWKS.US,D,20160119,000000,55.6818,56.5401,53.4435,53.8981,5520960.96238,0
+SWKS.US,D,20160120,000000,52.9985,55.6199,52.2186,55.0031,5941071.4411596,0
+SWKS.US,D,20160121,000000,55.5492,57.7797,54.9157,56.497,3958114.5900487,0
+SWKS.US,D,20160122,000000,58.0222,60.184,57.9968,59.8334,5760497.558496,0
+SWKS.US,D,20160125,000000,59.6723,59.7361,58.4633,58.5477,2933805.058544,0
+SWKS.US,D,20160126,000000,58.6921,59.8432,58.0145,58.7373,2906268.8981372,0
+SWKS.US,D,20160127,000000,58.6283,59.3266,55.0817,55.4706,5819066.2436963,0
+SWKS.US,D,20160128,000000,56.0304,57.9329,55.887,57.8338,6428256.3209478,0
+SWKS.US,D,20160129,000000,61.4314,62.2771,59.1125,61.5227,8019923.7726888,0
+SWKS.US,D,20160201,000000,60.8607,62.8329,60.2714,62.1483,4696464.4811132,0
+SWKS.US,D,20160202,000000,61.6543,61.7722,59.2539,59.3453,3688355.9251822,0
+SWKS.US,D,20160203,000000,60.5239,61.4019,57.9152,59.085,5201027.3304273,0
+SWKS.US,D,20160204,000000,59.4317,59.6222,58.1303,58.9161,4505521.6482709,0
+SWKS.US,D,20160205,000000,57.9064,58.7815,54.4501,55.4883,6422052.6668394,0
+SWKS.US,D,20160208,000000,54.2832,54.621,51.981,52.9347,5572787.386378,0
+SWKS.US,D,20160209,000000,52.2147,53.8677,51.5164,51.7314,4524787.2880276,0
+SWKS.US,D,20160210,000000,52.6135,53.5799,51.1138,51.2826,3394415.9399363,0
+SWKS.US,D,20160211,000000,50.2966,51.0812,48.8656,50.0766,6441317.2884353,0
+SWKS.US,D,20160212,000000,51.1559,51.9662,50.217,51.6706,3906619.0683295,0
+SWKS.US,D,20160216,000000,53.1409,55.9833,53.0241,55.0876,4815936.4943614,0
+SWKS.US,D,20160217,000000,55.4254,58.1705,55.2025,57.1197,4575913.2173554,0
+SWKS.US,D,20160218,000000,57.7649,57.819,54.7802,55.6484,2874078.724448,0
+SWKS.US,D,20160219,000000,55.1494,56.932,54.95,56.5127,3358259.011544,0
+SWKS.US,D,20160222,000000,57.0253,58.4486,56.7465,57.6411,3214530.3340128,0
+SWKS.US,D,20160223,000000,57.1462,57.1649,55.6484,56.1433,2366801.4582863,0
+SWKS.US,D,20160224,000000,55.2123,57.2552,54.79,57.1197,2607786.8973034,0
+SWKS.US,D,20160225,000000,56.9586,57.8818,56.1169,57.8729,2542121.6309222,0
+SWKS.US,D,20160226,000000,58.3484,58.6362,57.7649,58.1882,2192825.2579831,0
+SWKS.US,D,20160229,000000,59.0673,61.6759,58.7717,59.578,5030948.6498888,0
+SWKS.US,D,20160301,000000,60.625,63.1374,60.1015,63.1187,4684488.8731004,0
+SWKS.US,D,20160302,000000,62.7082,63.5224,61.3705,61.8448,3838422.6540551,0
+SWKS.US,D,20160303,000000,61.3459,63.2012,61.2368,62.8496,4072670.9226742,0
+SWKS.US,D,20160304,000000,63.819,67.34,63.0558,65.4592,7398330.4598642,0
+SWKS.US,D,20160307,000000,64.6961,67.0022,64.3827,65.3806,4221511.7858739,0
+SWKS.US,D,20160308,000000,64.5527,64.6459,62.0884,62.6806,4524315.8795503,0
+SWKS.US,D,20160309,000000,63.047,64.4741,62.7279,63.6756,2866186.959637,0
+SWKS.US,D,20160310,000000,64.1068,64.8796,61.4893,62.7376,4060440.7744468,0
+SWKS.US,D,20160311,000000,63.5037,65.2697,63.3161,65.2421,3371177.4365115,0
+SWKS.US,D,20160314,000000,64.7059,65.638,64.1234,65.2597,3357727.5315762,0
+SWKS.US,D,20160315,000000,65.9139,66.7056,64.8709,65.9984,4263295.0711679,0
+SWKS.US,D,20160316,000000,65.4504,67.2909,65.3629,67.2448,4683287.4432879,0
+SWKS.US,D,20160317,000000,66.5808,67.3863,65.5231,67.1732,6088567.3138657,0
+SWKS.US,D,20160318,000000,67.6131,69.1512,67.1171,69.0558,4996381.0705961,0
+SWKS.US,D,20160321,000000,68.7494,69.2494,67.6307,69.2218,2849072.6937734,0
+SWKS.US,D,20160322,000000,68.2319,69.0362,67.7918,68.938,2705065.0401671,0
+SWKS.US,D,20160323,000000,68.5442,68.7848,67.9883,68.4106,3285860.6474085,0
+SWKS.US,D,20160324,000000,67.7564,68.3555,67.2546,68.3193,2550359.5704249,0
+SWKS.US,D,20160328,000000,68.5344,69.2003,67.889,68.9645,2081798.8890526,0
+SWKS.US,D,20160329,000000,66.8058,68.9292,65.9984,68.5609,4178884.4452286,0
+SWKS.US,D,20160330,000000,69.0274,70.1304,68.8574,69.7994,2638106.7094961,0
+SWKS.US,D,20160331,000000,69.5823,70.1922,69.3142,69.8456,2897654.2391168,0
+SWKS.US,D,20160401,000000,69.1816,70.1391,68.4283,70.094,1968606.891977,0
+SWKS.US,D,20160404,000000,70.2561,70.3475,68.5344,69.4862,1907194.4835001,0
+SWKS.US,D,20160405,000000,68.5442,69.379,68.2662,69.1001,1992884.937638,0
+SWKS.US,D,20160406,000000,68.9204,70.3385,67.4422,70.1205,2475610.2728678,0
+SWKS.US,D,20160407,000000,69.5538,69.6796,68.6543,69.3142,4536078.6919437,0
+SWKS.US,D,20160408,000000,69.932,70.0351,68.6797,69.3623,4493160.1572928,0
+SWKS.US,D,20160411,000000,69.6923,69.932,68.1582,68.2035,1822438.7010298,0
+SWKS.US,D,20160412,000000,68.3458,68.4549,66.0445,66.9207,3540674.7471999,0
+SWKS.US,D,20160413,000000,67.4776,69.2318,67.2448,69.1001,2127633.436401,0
+SWKS.US,D,20160414,000000,68.0412,68.9478,66.8754,68.832,2500370.9267756,0
+SWKS.US,D,20160415,000000,68.7151,69.1816,67.1986,67.2998,3218787.2645606,0
+SWKS.US,D,20160418,000000,66.7056,67.4334,66.2557,67.011,2138076.7123222,0
+SWKS.US,D,20160419,000000,67.3763,67.3763,64.4465,64.758,3896914.977191,0
+SWKS.US,D,20160420,000000,64.4121,65.9052,63.5598,65.307,2936201.8092039,0
+SWKS.US,D,20160421,000000,65.083,65.2597,63.7198,64.2757,2839562.0531981,0
+SWKS.US,D,20160422,000000,64.1784,64.6882,63.263,64.1068,2537254.8220205,0
+SWKS.US,D,20160425,000000,63.6835,64.0774,62.77,63.4075,2535182.8646743,0
+SWKS.US,D,20160426,000000,63.9633,65.0005,63.6835,64.2934,2220695.3751514,0
+SWKS.US,D,20160427,000000,61.5767,65.307,61.397,64.8425,6465714.4589166,0
+SWKS.US,D,20160428,000000,64.4465,65.9788,63.9359,64.3572,4036644.3188718,0
+SWKS.US,D,20160429,000000,63.1374,64.5624,59.2126,59.911,8552063.5088441,0
+SWKS.US,D,20160502,000000,59.8648,60.3205,58.9062,60.1801,3701574.7076027,0
+SWKS.US,D,20160503,000000,60.0161,60.4206,59.6605,60.0878,3172034.3361181,0
+SWKS.US,D,20160504,000000,59.6154,60.0779,58.0782,58.4858,2359707.931588,0
+SWKS.US,D,20160505,000000,59.2834,59.3463,57.6039,57.6982,2774002.6755462,0
+SWKS.US,D,20160506,000000,57.5577,57.9653,56.1433,57.9466,3012546.5648256,0
+SWKS.US,D,20160509,000000,57.7591,58.7874,57.7591,58.3227,2305329.9964796,0
+SWKS.US,D,20160510,000000,58.422,58.6086,57.3868,58.3847,2225356.5155598,0
+SWKS.US,D,20160511,000000,58.2049,58.7913,57.926,58.145,2010124.437287,0
+SWKS.US,D,20160512,000000,58.3759,58.4692,54.8421,55.5079,4995078.8428585,0
+SWKS.US,D,20160513,000000,54.8863,56.0275,54.3971,54.6869,4834561.7109383,0
+SWKS.US,D,20160516,000000,55.0081,56.5854,54.8725,56.1886,3013339.7121339,0
+SWKS.US,D,20160517,000000,55.9283,57.2336,55.7574,56.0913,2962629.1924363,0
+SWKS.US,D,20160518,000000,55.9009,57.9359,55.8213,57.2237,2364736.6280661,0
+SWKS.US,D,20160519,000000,56.7121,57.4694,55.6563,56.5324,2397569.2612566,0
+SWKS.US,D,20160520,000000,57.1324,58.3317,56.6295,58.1166,2095563.405693,0
+SWKS.US,D,20160523,000000,59.2775,60.7271,59.196,59.2392,3376141.9888555,0
+SWKS.US,D,20160524,000000,59.4729,60.0141,59.2775,59.8245,2513453.2756411,0
+SWKS.US,D,20160525,000000,59.8157,60.1181,58.6086,59.6546,2301738.9431331,0
+SWKS.US,D,20160526,000000,59.411,60.131,59.3129,59.5653,1575053.1028589,0
+SWKS.US,D,20160527,000000,59.3502,59.908,59.2392,59.8628,964932.42658305,0
+SWKS.US,D,20160531,000000,59.6988,60.402,59.6811,60.0946,1583844.9218684,0
+SWKS.US,D,20160601,000000,59.745,60.8863,59.745,60.5553,1887075.6249444,0
+SWKS.US,D,20160602,000000,60.3372,60.8164,59.6448,59.9355,2021816.9965813,0
+SWKS.US,D,20160603,000000,60.9795,61.6622,59.6546,60.2586,3702998.0964823,0
+SWKS.US,D,20160606,000000,60.2586,60.5464,59.4641,59.5113,1856707.9591911,0
+SWKS.US,D,20160607,000000,59.7647,62.0757,59.5653,61.8153,2977701.0276185,0
+SWKS.US,D,20160608,000000,61.6897,62.0954,60.95,61.5532,2106045.371727,0
+SWKS.US,D,20160609,000000,59.8628,61.2939,59.7253,61.1858,2443221.5578114,0
+SWKS.US,D,20160610,000000,60.2351,60.3843,58.8895,59.0064,2217830.2704968,0
+SWKS.US,D,20160613,000000,58.531,59.5289,58.3494,58.4867,1055053.9167753,0
+SWKS.US,D,20160614,000000,58.2874,58.6852,57.6196,58.5211,1423126.1940983,0
+SWKS.US,D,20160615,000000,58.6852,58.8345,58.2973,58.5044,1408857.6878331,0
+SWKS.US,D,20160616,000000,57.8357,58.4593,57.0382,58.315,1578673.6828702,0
+SWKS.US,D,20160617,000000,58.2776,58.2776,56.9909,57.5813,1996166.4700836,0
+SWKS.US,D,20160620,000000,58.4692,59.9718,58.2776,59.3698,3299222.9905099,0
+SWKS.US,D,20160621,000000,59.5377,60.402,58.8179,58.9258,1387575.0714166,0
+SWKS.US,D,20160622,000000,58.8807,60.1044,58.7736,58.8257,1661066.3139889,0
+SWKS.US,D,20160623,000000,59.6212,60.5209,59.2588,60.5042,1352476.0121559,0
+SWKS.US,D,20160624,000000,57.6097,58.5919,55.2437,55.4598,3716994.7537984,0
+SWKS.US,D,20160627,000000,54.1535,54.729,51.4104,52.2176,4918475.474379,0
+SWKS.US,D,20160628,000000,53.3718,54.7046,53.2282,54.2458,2914578.1089,0
+SWKS.US,D,20160629,000000,54.9804,56.0177,54.6869,55.5698,1897584.0631606,0
+SWKS.US,D,20160630,000000,55.839,56.9909,55.5218,56.9615,3251732.9136064,0
+SWKS.US,D,20160701,000000,56.2436,56.9085,55.6935,56.3517,2036060.0488249,0
+SWKS.US,D,20160705,000000,54.6132,54.6779,52.2845,52.9494,3382099.2480361,0
+SWKS.US,D,20160706,000000,52.4347,53.3443,51.4801,53.2559,3633602.2887171,0
+SWKS.US,D,20160707,000000,53.463,55.0934,53.4209,54.8126,2905965.4862014,0
+SWKS.US,D,20160708,000000,55.5168,56.8446,55.3782,56.6295,2166484.4184237,0
+SWKS.US,D,20160711,000000,57.2503,58.6921,57.2503,58.1794,1961490.9657399,0
+SWKS.US,D,20160712,000000,58.9534,59.7881,58.701,59.2303,1914831.7080965,0
+SWKS.US,D,20160713,000000,59.8078,59.8442,58.5821,58.8257,1886502.4003812,0
+SWKS.US,D,20160714,000000,59.69,60.8528,58.9445,60.6633,1982725.7285961,0
+SWKS.US,D,20160715,000000,60.9599,60.9795,60.3284,60.6633,1736493.7066773,0
+SWKS.US,D,20160718,000000,61.3744,62.0678,60.95,61.841,1913559.0070239,0
+SWKS.US,D,20160719,000000,61.5099,61.7083,61.0414,61.5099,1409221.1712595,0
+SWKS.US,D,20160720,000000,61.6356,62.8319,61.1769,62.5519,3053793.2793474,0
+SWKS.US,D,20160721,000000,63.0136,64.209,62.7956,63.8416,5083222.0465036,0
+SWKS.US,D,20160722,000000,60.0769,60.5376,56.171,58.3404,13569715.996087,0
+SWKS.US,D,20160725,000000,58.5044,58.9779,58.2226,58.4593,4546163.5752431,0
+SWKS.US,D,20160726,000000,58.8345,59.7548,57.6568,59.2932,4208168.7878287,0
+SWKS.US,D,20160727,000000,61.34,61.3832,59.6114,59.8344,4675712.3265037,0
+SWKS.US,D,20160728,000000,59.5653,59.9454,58.6921,59.8344,2256872.6667608,0
+SWKS.US,D,20160729,000000,59.8442,60.0406,58.9622,59.4297,1493806.9208664,0
+SWKS.US,D,20160801,000000,59.3413,60.1988,59.2303,59.5377,1952900.7425802,0
+SWKS.US,D,20160802,000000,59.2765,59.6311,58.2462,58.7962,2089254.8810163,0
+SWKS.US,D,20160803,000000,57.2503,58.7883,57.2227,58.2069,3389198.8836995,0
+SWKS.US,D,20160804,000000,58.2619,58.9946,57.8729,58.9062,2935657.0931449,0
+SWKS.US,D,20160805,000000,59.2922,60.1811,58.8865,60.1625,2092857.1341323,0
+SWKS.US,D,20160808,000000,60.1811,60.7683,59.41,59.6114,1150175.5949418,0
+SWKS.US,D,20160809,000000,60.0701,61.1456,59.9641,60.568,1645112.7515035,0
+SWKS.US,D,20160810,000000,60.5936,60.6023,59.3933,60.0328,1245789.0448026,0
+SWKS.US,D,20160811,000000,60.0062,61.0925,59.8638,60.9383,1483099.9412828,0
+SWKS.US,D,20160812,000000,60.9767,61.3381,60.5779,61.0484,1391418.6286559,0
+SWKS.US,D,20160815,000000,61.119,62.9106,61.068,62.827,2286160.0638436,0
+SWKS.US,D,20160816,000000,62.6944,63.109,62.0128,62.9193,2340569.5619387,0
+SWKS.US,D,20160817,000000,63.0097,63.6599,62.5559,63.4517,2851938.816589,0
+SWKS.US,D,20160818,000000,63.7139,65.1439,63.543,64.9083,3441523.1883573,0
+SWKS.US,D,20160819,000000,64.6892,66.355,64.6892,65.3511,2887633.4999517,0
+SWKS.US,D,20160822,000000,65.3963,65.8905,65.0349,65.6468,1691220.1659617,0
+SWKS.US,D,20160823,000000,66.1103,66.8068,65.8875,66.6967,1604426.0254536,0
+SWKS.US,D,20160824,000000,66.8509,67.1769,65.9729,66.2528,2015494.2176526,0
+SWKS.US,D,20160825,000000,66.1379,67.5747,66.0936,67.1946,2716963.2679546,0
+SWKS.US,D,20160826,000000,67.2123,67.8007,66.6604,67.6631,2737665.5326821,0
+SWKS.US,D,20160829,000000,67.6121,68.3899,67.3469,68.0001,1946423.203201,0
+SWKS.US,D,20160830,000000,67.2605,68.5127,66.7537,67.0758,3858525.222037,0
+SWKS.US,D,20160831,000000,67.0149,68.0168,66.8077,67.6711,1968465.3676178,0
+SWKS.US,D,20160901,000000,67.6121,67.9716,67.0857,67.8724,1943321.8852273,0
+SWKS.US,D,20160902,000000,68.0265,68.1886,67.0857,67.4589,1395950.4626352,0
+SWKS.US,D,20160906,000000,67.1603,67.3596,65.3148,66.0023,4511151.0596552,0
+SWKS.US,D,20160907,000000,66.1556,66.684,64.6999,65.1351,3252696.0937781,0
+SWKS.US,D,20160908,000000,65.0251,65.0251,64.039,64.5743,2946479.1249055,0
+SWKS.US,D,20160909,000000,63.7395,63.9054,59.7184,60.3509,7524642.4777571,0
+SWKS.US,D,20160912,000000,59.6645,61.9971,59.4474,61.7712,4167343.5919022,0
+SWKS.US,D,20160913,000000,61.9264,63.6864,61.6985,62.7042,5162030.7514018,0
+SWKS.US,D,20160914,000000,63.0352,65.4768,62.8359,65.4504,5262024.3292741,0
+SWKS.US,D,20160915,000000,65.9925,69.8358,65.9729,69.6275,7757969.3107996,0
+SWKS.US,D,20160916,000000,69.7444,69.8259,67.8007,68.7651,5266645.761409,0
+SWKS.US,D,20160919,000000,69.3741,70.4024,68.5127,68.7848,2478479.450166,0
+SWKS.US,D,20160920,000000,68.9753,69.0344,67.8194,68.4519,2729645.479603,0
+SWKS.US,D,20160921,000000,68.8771,69.6079,68.4352,69.3663,2307580.1319758,0
+SWKS.US,D,20160922,000000,69.8613,70.0076,69.0391,69.5195,1423981.4492191,0
+SWKS.US,D,20160923,000000,69.3192,69.5283,66.9501,67.5944,3509731.820562,0
+SWKS.US,D,20160926,000000,66.8421,67.2782,65.7479,65.8324,2869959.2456162,0
+SWKS.US,D,20160927,000000,65.9454,66.8686,65.4062,66.8254,2247143.121601,0
+SWKS.US,D,20160928,000000,67.6544,68.3802,66.7605,67.1406,1904533.011017,0
+SWKS.US,D,20160929,000000,66.7066,67.287,65.1439,66.2351,3240932.2632238,0
+SWKS.US,D,20160930,000000,66.8165,68.993,66.7891,68.833,3919630.145935,0
+SWKS.US,D,20161003,000000,68.4873,69.3996,67.9461,68.0992,2211931.0464851,0
+SWKS.US,D,20161004,000000,68.1631,69.764,68.1631,69.2356,2882590.5492215,0
+SWKS.US,D,20161005,000000,69.7444,70.6843,69.4379,70.2875,2208069.1623504,0
+SWKS.US,D,20161006,000000,70.6745,71.7962,70.2492,71.7235,2430209.4620451,0
+SWKS.US,D,20161007,000000,71.7421,71.9307,70.1765,71.7509,2865146.3992401,0
+SWKS.US,D,20161010,000000,72.1222,73.3951,71.967,72.4571,2235978.9877921,0
+SWKS.US,D,20161011,000000,72.964,74.3783,71.1086,71.8059,4924872.5790503,0
+SWKS.US,D,20161012,000000,71.8353,71.8786,70.648,71.2578,1936577.5877034,0
+SWKS.US,D,20161013,000000,70.4948,70.5359,68.885,69.9801,1929757.946276,0
+SWKS.US,D,20161014,000000,70.3857,71.861,70.0076,70.1765,1932218.8410699,0
+SWKS.US,D,20161017,000000,70.1765,70.6381,69.1394,69.3387,1540995.6221559,0
+SWKS.US,D,20161018,000000,70.6048,70.8512,70.0871,70.1952,1017513.307777,0
+SWKS.US,D,20161019,000000,69.7807,70.5409,69.3996,70.4289,885380.46425846,0
+SWKS.US,D,20161020,000000,70.2591,70.9653,69.655,70.5851,1046484.0568328,0
+SWKS.US,D,20161021,000000,70.2875,70.5949,69.4909,70.036,1807865.764668,0
+SWKS.US,D,20161024,000000,70.5222,71.5899,70.5222,70.9553,1836222.5627266,0
+SWKS.US,D,20161025,000000,70.6745,71.5456,70.4289,70.5851,1743034.3720296,0
+SWKS.US,D,20161026,000000,70.0076,71.1342,69.7807,70.096,2370371.1302547,0
+SWKS.US,D,20161027,000000,70.6745,71.0359,69.655,69.8446,1557339.1402499,0
+SWKS.US,D,20161028,000000,70.4289,70.5035,68.3615,68.4519,2808251.5704904,0
+SWKS.US,D,20161031,000000,68.662,69.8446,67.8194,69.5509,2086698.2791017,0
+SWKS.US,D,20161101,000000,69.5343,70.2974,67.5846,68.5324,1972624.554723,0
+SWKS.US,D,20161102,000000,68.3899,69.0391,67.6377,67.8271,1860355.0113848,0
+SWKS.US,D,20161103,000000,67.4834,69.4468,67.2507,67.5021,3945477.1774782,0
+SWKS.US,D,20161104,000000,65.6301,69.488,65.5408,67.8635,6325875.1558633,0
+SWKS.US,D,20161107,000000,69.3092,69.879,68.0737,69.8259,2804644.2265702,0
+SWKS.US,D,20161108,000000,69.4832,70.5312,68.7141,69.9044,2409517.3789263,0
+SWKS.US,D,20161109,000000,67.6121,70.7285,67.3469,70.205,3682202.160956,0
+SWKS.US,D,20161110,000000,70.4103,71.861,67.5944,68.6237,3504638.9799499,0
+SWKS.US,D,20161111,000000,68.7052,70.4103,67.0758,67.3548,4355845.8931675,0
+SWKS.US,D,20161114,000000,67.6121,67.6377,66.5277,66.9325,2892580.7435611,0
+SWKS.US,D,20161115,000000,67.3135,69.1924,66.9011,68.9007,2315810.9443527,0
+SWKS.US,D,20161116,000000,68.386,69.3996,68.059,69.0755,1712780.7402926,0
+SWKS.US,D,20161117,000000,69.1021,70.757,68.6827,70.7344,1746955.3094941,0
+SWKS.US,D,20161118,000000,70.6185,71.6312,69.7964,70.971,2303203.0584471,0
+SWKS.US,D,20161121,000000,71.199,71.8059,70.9623,71.6212,1520355.465241,0
+SWKS.US,D,20161122,000000,72.0427,72.7233,71.6783,72.0142,1312171.0964279,0
+SWKS.US,D,20161123,000000,71.8796,72.1496,70.7973,71.0516,1638895.8613041,0
+SWKS.US,D,20161125,000000,71.0231,71.0605,69.4085,69.881,1261438.1771913,0
+SWKS.US,D,20161128,000000,69.9261,70.6343,68.8025,70.1451,1890084.2902799,0
+SWKS.US,D,20161129,000000,69.9536,70.5272,69.2179,70.0724,1870817.6323624,0
+SWKS.US,D,20161130,000000,70.3189,70.59,69.3643,69.7365,1414801.7109226,0
+SWKS.US,D,20161201,000000,69.8004,69.935,65.0182,65.137,4254327.1103299,0
+SWKS.US,D,20161202,000000,65.0546,66.6457,65.0182,66.5524,2045649.0877865,0
+SWKS.US,D,20161205,000000,66.8961,68.0393,66.6869,67.894,2914430.4755755,0
+SWKS.US,D,20161206,000000,68.3575,69.4655,67.894,69.1217,3145362.5942799,0
+SWKS.US,D,20161207,000000,68.7641,70.4721,67.3753,70.1805,2595768.5265345,0
+SWKS.US,D,20161208,000000,70.1451,72.3589,69.8543,72.1596,2897525.9508488,0
+SWKS.US,D,20161209,000000,73.1397,73.5395,68.6503,69.8092,5049944.477018,0
+SWKS.US,D,20161212,000000,69.2916,69.9447,68.3949,69.2013,2270770.5624736,0
+SWKS.US,D,20161213,000000,69.6923,70.4427,68.9194,69.766,1846974.3413878,0
+SWKS.US,D,20161214,000000,69.4085,69.873,67.7123,68.1838,2699654.5333673,0
+SWKS.US,D,20161215,000000,68.2496,70.6273,67.7221,70.0645,2316742.5615378,0
+SWKS.US,D,20161216,000000,70.3375,71.3139,69.5705,69.7012,2069428.2346268,0
+SWKS.US,D,20161219,000000,69.8279,71.0801,69.7925,70.2728,1206399.455686,0
+SWKS.US,D,20161220,000000,70.3465,70.59,69.2542,69.5204,1455624.8705274,0
+SWKS.US,D,20161221,000000,69.5607,70.0105,68.9744,69.935,1528854.0539234,0
+SWKS.US,D,20161222,000000,70.7157,71.0801,69.873,70.9171,1842140.1136337,0
+SWKS.US,D,20161223,000000,70.98,71.1901,70.4339,70.806,894971.5395416,0
+SWKS.US,D,20161227,000000,70.6882,71.5348,70.4721,71.0801,769456.74160059,0
+SWKS.US,D,20161228,000000,71.2088,71.3227,69.7925,69.8967,1139430.9434064,0
+SWKS.US,D,20161229,000000,69.6373,69.9821,68.6306,69.4742,1258491.619668,0
+SWKS.US,D,20161230,000000,69.7179,69.7179,67.4422,67.7507,2033161.344862,0
+SWKS.US,D,20170103,000000,68.2593,69.1836,67.5129,68.1935,2787222.4761275,0
+SWKS.US,D,20170104,000000,68.4754,68.6552,67.6062,68.0492,1670232.816194,0
+SWKS.US,D,20170105,000000,67.7507,68.4037,67.0955,67.6651,1842380.3995962,0
+SWKS.US,D,20170106,000000,67.894,68.493,67.4422,68.0218,1603419.064365,0
+SWKS.US,D,20170109,000000,68.9282,69.8376,68.2672,68.6503,2458532.6607952,0
+SWKS.US,D,20170110,000000,68.6837,70.3465,68.66,70.1548,1890875.4012667,0
+SWKS.US,D,20170111,000000,70.1716,71.4347,69.4282,71.1517,2172795.9975829,0
+SWKS.US,D,20170112,000000,69.1482,69.7925,67.7604,69.6462,4540556.5633975,0
+SWKS.US,D,20170113,000000,69.7925,71.2274,69.5892,71.0801,2111297.045433,0
+SWKS.US,D,20170117,000000,70.4525,71.1704,69.4045,69.7729,2545950.9339094,0
+SWKS.US,D,20170118,000000,70.2267,71.9317,70.0203,71.9317,3273827.0042267,0
+SWKS.US,D,20170119,000000,71.5722,72.0967,70.9446,71.199,3367001.9588325,0
+SWKS.US,D,20170120,000000,77.1312,80.6709,76.8503,80.4618,17057939.168521,0
+SWKS.US,D,20170123,000000,80.6454,82.6391,79.6014,81.824,7002181.3787187,0
+SWKS.US,D,20170124,000000,81.9516,84.1576,81.9516,83.7314,4898573.4840861,0
+SWKS.US,D,20170125,000000,84.3923,85.1024,82.87,83.365,3417048.6376507,0
+SWKS.US,D,20170126,000000,83.4867,84.0644,82.5243,82.5871,2470342.3085882,0
+SWKS.US,D,20170127,000000,83.0763,83.8826,82.8051,83.4957,1811333.6205507,0
+SWKS.US,D,20170130,000000,82.9663,84.465,81.8681,84.3825,2666558.1965144,0
+SWKS.US,D,20170131,000000,84.029,84.1724,82.1726,83.5015,2639611.5512444,0
+SWKS.US,D,20170201,000000,85.1398,86.0051,83.1086,83.5015,4090151.7264467,0
+SWKS.US,D,20170202,000000,82.6431,83.313,81.9713,82.9251,2721220.1985024,0
+SWKS.US,D,20170203,000000,83.1175,83.6547,82.7158,83.3355,1398099.8002067,0
+SWKS.US,D,20170206,000000,83.2353,83.3532,82.5636,83.1842,1527082.4540302,0
+SWKS.US,D,20170207,000000,83.1932,83.918,82.9801,83.5349,1375807.1682189,0
+SWKS.US,D,20170208,000000,83.3817,84.0476,82.7718,83.4563,2004433.9362511,0
+SWKS.US,D,20170209,000000,83.8011,84.7656,83.0439,84.1664,2969807.2264858,0
+SWKS.US,D,20170210,000000,84.4022,84.4219,83.2019,83.9278,1990697.9281148,0
+SWKS.US,D,20170213,000000,84.3648,84.9188,83.9828,84.3109,1390960.4562697,0
+SWKS.US,D,20170214,000000,84.029,84.1724,82.3986,83.5516,1738388.5040343,0
+SWKS.US,D,20170215,000000,83.756,84.2922,83.0536,83.8531,1637421.5643815,0
+SWKS.US,D,20170216,000000,84.0476,84.2451,83.3719,84.1282,1386741.1976739,0
+SWKS.US,D,20170217,000000,83.9553,87.9861,83.6647,87.6944,5858310.2358102,0
+SWKS.US,D,20170221,000000,87.9537,88.7522,87.1051,87.8967,2761973.1050079,0
+SWKS.US,D,20170222,000000,87.8212,88.4427,87.4135,88.0214,1496507.083462,0
+SWKS.US,D,20170223,000000,88.1589,88.2346,85.8302,86.7476,1746076.6366736,0
+SWKS.US,D,20170224,000000,85.7733,86.4667,84.6643,86.1947,1398116.0907804,0
+SWKS.US,D,20170227,000000,86.0503,87.0874,85.4246,87.0403,1177560.0493807,0
+SWKS.US,D,20170228,000000,87.0226,87.2407,85.5553,86.2948,1775652.1732792,0
+SWKS.US,D,20170301,000000,87.3507,88.4242,85.8951,88.0499,2476025.682498,0
+SWKS.US,D,20170302,000000,88.27,88.8072,86.2035,86.2506,2264096.5180489,0
+SWKS.US,D,20170303,000000,86.4951,86.7574,85.7026,86.3931,1622820.1195159,0
+SWKS.US,D,20170306,000000,85.7477,87.1149,85.0337,86.8782,2752879.9103844,0
+SWKS.US,D,20170307,000000,86.666,86.9106,85.7457,86.5236,1575820.7961458,0
+SWKS.US,D,20170308,000000,87.7032,88.2071,86.8253,88.0028,4426524.583614,0
+SWKS.US,D,20170309,000000,87.5677,88.8975,86.5236,88.4143,2548544.189615,0
+SWKS.US,D,20170310,000000,88.9603,89.8404,88.7424,89.3611,2405450.8444591,0
+SWKS.US,D,20170313,000000,89.8895,90.418,89.2521,90.1449,2636322.8916728,0
+SWKS.US,D,20170314,000000,89.8719,90.0546,89.153,89.9161,1334253.9872788,0
+SWKS.US,D,20170315,000000,89.8482,90.4543,89.308,90.2087,1679840.182051,0
+SWKS.US,D,20170316,000000,90.3079,90.3079,89.1981,89.2983,1974267.8663479,0
+SWKS.US,D,20170317,000000,89.6607,89.7521,88.7522,89.1343,2397793.2566455,0
+SWKS.US,D,20170320,000000,89.153,89.9318,88.4242,89.369,1418130.0787677,0
+SWKS.US,D,20170321,000000,89.537,89.7815,86.7771,86.9391,1982867.2529553,0
+SWKS.US,D,20170322,000000,86.8939,88.0893,86.0905,88.0499,1907376.7342937,0
+SWKS.US,D,20170323,000000,87.8702,88.5518,87.4027,87.8309,1221349.1115651,0
+SWKS.US,D,20170324,000000,88.6157,89.5183,88.1786,88.5607,1364280.5691445,0
+SWKS.US,D,20170327,000000,87.7503,88.9369,86.7672,88.4594,1148985.3648987,0
+SWKS.US,D,20170328,000000,88.5705,89.8404,87.88,89.1343,1232583.4984733,0
+SWKS.US,D,20170329,000000,89.0606,89.0606,88.2867,88.4988,1158911.4151041,0
+SWKS.US,D,20170330,000000,88.5518,89.6518,88.3407,89.3247,1297335.4745647,0
+SWKS.US,D,20170331,000000,89.481,89.642,88.9329,89.1804,1143087.1590478,0
+SWKS.US,D,20170403,000000,89.3337,89.6322,88.2424,88.9426,1262873.7840013,0
+SWKS.US,D,20170404,000000,89.8208,91.6564,89.3247,90.4267,3152647.5352194,0
+SWKS.US,D,20170405,000000,90.6164,91.5474,89.7521,90.0064,2159233.0767924,0
+SWKS.US,D,20170406,000000,90.083,90.8481,88.9536,90.5004,1397196.6915255,0
+SWKS.US,D,20170407,000000,90.5004,93.4214,90.2087,92.6749,4366923.4833036,0
+SWKS.US,D,20170410,000000,92.7515,93.3251,91.6181,92.4068,2115395.1428868,0
+SWKS.US,D,20170411,000000,91.4737,91.7596,90.2087,91.1506,3202374.5115282,0
+SWKS.US,D,20170412,000000,91.2352,91.3902,88.27,88.8248,3679163.9689556,0
+SWKS.US,D,20170413,000000,88.1227,90.5103,87.5137,88.7139,2248587.8918586,0
+SWKS.US,D,20170417,000000,89.1243,89.9986,89.1243,89.8895,981491.7947789,0
+SWKS.US,D,20170418,000000,89.3611,90.6497,89.2433,90.137,1701293.8494917,0
+SWKS.US,D,20170419,000000,90.8392,91.5651,90.19,90.3256,1822937.5998503,0
+SWKS.US,D,20170420,000000,90.5623,92.732,90.4267,92.4982,2004343.3199348,0
+SWKS.US,D,20170421,000000,92.4352,92.6199,91.3442,92.4706,1607065.0983977,0
+SWKS.US,D,20170424,000000,93.7593,95.8866,93.4499,94.5784,3936217.004474,0
+SWKS.US,D,20170425,000000,94.8995,95.372,94.6265,94.6559,2994510.8633855,0
+SWKS.US,D,20170426,000000,94.9389,94.9389,92.896,93.7308,2383373.0444125,0
+SWKS.US,D,20170427,000000,94.1334,95.0036,93.8044,94.8416,3312811.3653218,0
+SWKS.US,D,20170428,000000,93.5609,94.9575,90.6261,90.7824,5153092.3172287,0
+SWKS.US,D,20170501,000000,91.2606,91.7498,89.6607,90.8481,2521737.0323825,0
+SWKS.US,D,20170502,000000,91.02,91.686,90.409,91.627,1931056.10137,0
+SWKS.US,D,20170503,000000,91.1879,92.6376,90.6537,92.3135,2617127.5050154,0
+SWKS.US,D,20170504,000000,92.2123,93.2329,91.8127,91.849,1664089.2335764,0
+SWKS.US,D,20170505,000000,92.2418,92.5453,91.3087,92.341,1222955.7693992,0
+SWKS.US,D,20170508,000000,92.4452,92.6661,91.5651,91.9452,1210301.0480941,0
+SWKS.US,D,20170509,000000,92.2221,93.1395,92.0865,92.7781,1202329.8667362,0
+SWKS.US,D,20170510,000000,93.4312,93.8231,92.5266,93.2888,1362972.232442,0
+SWKS.US,D,20170511,000000,93.0187,93.6836,92.2418,93.3929,1197020.1578613,0
+SWKS.US,D,20170512,000000,93.6463,93.9096,93.0001,93.5686,1131582.9595123,0
+SWKS.US,D,20170515,000000,94.0028,95.1234,93.6738,94.6923,1417612.8530518,0
+SWKS.US,D,20170516,000000,94.9575,96.2961,94.4162,96.2864,1845090.7438004,0
+SWKS.US,D,20170517,000000,95.372,95.5831,91.6957,91.7773,2271280.6610635,0
+SWKS.US,D,20170518,000000,91.8401,94.7925,91.464,94.1826,2069867.0619567,0
+SWKS.US,D,20170519,000000,94.598,95.21,94.2867,94.7925,1354711.8934003,0
+SWKS.US,D,20170522,000000,95.3238,95.9347,95.0223,95.8002,1330680.242667,0
+SWKS.US,D,20170523,000000,95.8572,96.1891,94.5116,96.0025,1050186.0897128,0
+SWKS.US,D,20170524,000000,96.2765,96.7078,95.5635,96.2186,1062725.758841,0
+SWKS.US,D,20170525,000000,96.415,97.8136,95.9633,96.7666,1425184.9153534,0
+SWKS.US,D,20170526,000000,96.7274,97.0534,95.372,96.6291,1151968.5762128,0
+SWKS.US,D,20170530,000000,96.5525,97.8824,96.5231,97.0632,824112.63462334,0
+SWKS.US,D,20170531,000000,97.6368,97.6565,96.2284,97.131,1608972.113685,0
+SWKS.US,D,20170601,000000,97.4511,98.285,96.9602,98.285,1806946.3654133,0
+SWKS.US,D,20170602,000000,98.6975,99.169,97.2087,98.9527,1727763.9954801,0
+SWKS.US,D,20170605,000000,98.766,99.6696,98.3538,98.7172,1424996.5555946,0
+SWKS.US,D,20170606,000000,98.1181,99.8762,97.9315,98.4423,1228806.1216899,0
+SWKS.US,D,20170607,000000,98.5699,100.21,98.3145,99.9259,1673393.1874976,0
+SWKS.US,D,20170608,000000,100.23,101.359,99.2963,101.31,1669585.2658884,0
+SWKS.US,D,20170609,000000,101.653,102.302,95.1814,97.6663,3258569.8637683,0
+SWKS.US,D,20170612,000000,96.08,96.5908,92.1759,94.6923,4508301.2274135,0
+SWKS.US,D,20170613,000000,95.535,96.4543,94.4262,95.698,2258950.7330722,0
+SWKS.US,D,20170614,000000,96.089,96.3344,92.1946,93.5235,1864233.1860932,0
+SWKS.US,D,20170615,000000,91.9452,93.6836,91.7773,93.3448,1830686.8221412,0
+SWKS.US,D,20170616,000000,93.4116,94.5588,92.2615,93.0001,2107268.1829175,0
+SWKS.US,D,20170619,000000,93.7593,95.4201,93.7593,94.9673,1357872.2647038,0
+SWKS.US,D,20170620,000000,94.8219,95.4574,92.7417,92.9157,1509727.9022042,0
+SWKS.US,D,20170621,000000,93.3841,94.5214,92.7417,94.2768,1231067.4569556,0
+SWKS.US,D,20170622,000000,94.3407,94.598,92.5266,94.2308,1435015.2584381,0
+SWKS.US,D,20170623,000000,94.2308,95.3817,93.6178,95.2472,2697789.2626753,0
+SWKS.US,D,20170626,000000,95.3435,96.0703,92.4167,92.4706,2131189.8722782,0
+SWKS.US,D,20170627,000000,91.7232,91.8323,89.1774,89.315,3173139.0406493,0
+SWKS.US,D,20170628,000000,90.1184,90.243,87.9567,89.7708,2550511.2763928,0
+SWKS.US,D,20170629,000000,89.4034,89.8296,86.1082,87.7336,3400252.0379749,0
+SWKS.US,D,20170630,000000,88.2012,88.7767,86.8056,87.5706,2404212.7608557,0
+SWKS.US,D,20170703,000000,88.0156,88.9673,86.839,87.0147,1293901.2179904,0
+SWKS.US,D,20170705,000000,87.4234,89.2776,87.4234,89.0125,2570526.282541,0
+SWKS.US,D,20170706,000000,88.6559,90.3914,88.1727,89.2501,2455923.114516,0
+SWKS.US,D,20170707,000000,89.6145,91.6467,89.4987,91.0298,1687129.195634,0
+SWKS.US,D,20170710,000000,91.2066,91.5386,89.8296,91.3176,1419887.4244088,0
+SWKS.US,D,20170711,000000,91.3176,92.2418,90.9846,91.9335,1506339.4628686,0
+SWKS.US,D,20170712,000000,92.5905,93.3546,92.3046,92.8566,1759382.9809278,0
+SWKS.US,D,20170713,000000,93.0924,94.1629,92.6199,93.7847,1843125.6933443,0
+SWKS.US,D,20170714,000000,94.3791,94.9486,94.1531,94.9094,1480868.1326819,0
+SWKS.US,D,20170717,000000,94.9389,95.2954,94.1629,94.2955,1854597.3117323,0
+SWKS.US,D,20170718,000000,94.0588,94.7925,92.9725,94.7542,1403818.8097465,0
+SWKS.US,D,20170719,000000,95.372,96.2864,94.9673,96.2088,1983061.7216792,0
+SWKS.US,D,20170720,000000,96.8933,98.7759,96.2864,98.2457,4496268.6023926,0
+SWKS.US,D,20170721,000000,97.3923,98.5503,96.0506,98.0985,4212523.4618186,0
+SWKS.US,D,20170724,000000,98.2556,98.3342,96.1794,96.6007,3381086.1779824,0
+SWKS.US,D,20170725,000000,97.0927,97.4021,95.5733,97.0927,1862636.7098677,0
+SWKS.US,D,20170726,000000,97.6565,98.5109,97.0141,97.9805,1445398.4628689,0
+SWKS.US,D,20170727,000000,98.2163,99.0712,96.3344,97.6565,3345401.6762283,0
+SWKS.US,D,20170728,000000,97.3245,97.7939,96.2186,96.5132,1758018.645378,0
+SWKS.US,D,20170731,000000,97.073,97.2087,95.2767,95.7166,1368836.8389845,0
+SWKS.US,D,20170801,000000,95.9446,96.1891,94.4556,95.1716,2219306.6037409,0
+SWKS.US,D,20170802,000000,97.4807,97.6368,94.323,95.3051,2218425.8945987,0
+SWKS.US,D,20170803,000000,95.3051,95.4004,92.4452,92.896,2352534.9883429,0
+SWKS.US,D,20170804,000000,92.9254,94.8995,92.4706,93.9006,1871046.7185555,0
+SWKS.US,D,20170807,000000,93.6562,95.8669,93.6562,95.6795,1373189.4766528,0
+SWKS.US,D,20170808,000000,95.6795,97.024,95.4475,95.8965,1440598.8525839,0
+SWKS.US,D,20170809,000000,94.9486,96.1989,94.764,95.9063,1104795.1473362,0
+SWKS.US,D,20170810,000000,94.8513,95.21,92.9157,93.0187,1802997.9376056,0
+SWKS.US,D,20170811,000000,93.1208,94.8416,92.8763,94.4655,1148053.7477135,0
+SWKS.US,D,20170814,000000,95.2571,96.7175,95.04,96.5525,1363670.6907906,0
+SWKS.US,D,20170815,000000,96.7862,97.1409,95.9927,96.8453,2245265.6329788,0
+SWKS.US,D,20170816,000000,97.131,97.131,96.2186,96.9699,1112610.5500829,0
+SWKS.US,D,20170817,000000,96.5623,96.6291,93.4872,93.5786,1752006.405511,0
+SWKS.US,D,20170818,000000,93.9193,94.2308,92.6288,93.5786,1244500.0531562,0
+SWKS.US,D,20170821,000000,93.9292,93.9557,91.6093,92.4795,1490948.9433378,0
+SWKS.US,D,20170822,000000,93.056,94.6462,92.8311,94.3034,1071683.5380704,0
+SWKS.US,D,20170823,000000,93.8811,94.323,93.5786,94.0411,940533.21977995,0
+SWKS.US,D,20170824,000000,94.2308,94.5882,93.3251,93.8516,1236071.7175731,0
+SWKS.US,D,20170825,000000,94.0686,94.4162,92.9725,93.3645,1206327.166265,0
+SWKS.US,D,20170828,000000,93.4685,93.6562,91.345,92.1946,2131261.1435383,0
+SWKS.US,D,20170829,000000,91.5386,93.3546,90.74,92.9451,1242558.4203999,0
+SWKS.US,D,20170830,000000,93.1955,95.2865,92.6936,95.1628,1750739.8134036,0
+SWKS.US,D,20170831,000000,95.2286,96.6664,94.9192,96.4543,1539706.6305096,0
+SWKS.US,D,20170901,000000,96.6291,97.3824,96.5132,96.6389,1208479.558319,0
+SWKS.US,D,20170905,000000,97.8922,99.749,96.4248,97.9021,2401498.3440081,0
+SWKS.US,D,20170906,000000,98.5404,98.8846,96.8453,97.1997,1581673.1847581,0
+SWKS.US,D,20170907,000000,97.4316,98.2457,96.9798,97.4316,1523376.3485069,0
+SWKS.US,D,20170908,000000,97.0829,97.3727,95.5065,95.809,1067374.6813191,0
+SWKS.US,D,20170911,000000,96.7568,98.3636,96.3541,98.1377,1384985.8883545,0
+SWKS.US,D,20170912,000000,98.5109,98.6584,97.6467,97.8432,1124306.1638596,0
+SWKS.US,D,20170913,000000,97.4511,97.8332,96.6478,97.7841,982260.50622675,0
+SWKS.US,D,20170914,000000,96.8354,98.9823,96.8256,98.0493,1786839.7247878,0
+SWKS.US,D,20170915,000000,98.0296,100.465,97.7056,100.298,2583829.5723126,0
+SWKS.US,D,20170918,000000,100.534,101.27,98.3145,98.4226,2483031.6473624,0
+SWKS.US,D,20170919,000000,98.7957,99.4828,98.1672,98.8254,1185479.3045349,0
+SWKS.US,D,20170920,000000,99.09,99.1294,93.1572,94.764,3873763.0174391,0
+SWKS.US,D,20170921,000000,94.5588,95.0783,92.6838,93.5049,2307551.6234718,0
+SWKS.US,D,20170922,000000,93.1208,94.7739,92.9254,94.3691,1495511.3221428,0
+SWKS.US,D,20170925,000000,93.5422,93.5422,90.3639,91.1782,2721038.9658696,0
+SWKS.US,D,20170926,000000,91.8872,92.2418,90.6104,90.9581,2316069.5572107,0
+SWKS.US,D,20170927,000000,92.012,93.3546,91.4453,93.0187,1680059.0866355,0
+SWKS.US,D,20170928,000000,92.7604,93.3251,92.0404,92.6936,1378982.8119352,0
+SWKS.US,D,20170929,000000,92.7879,93.3841,92.3046,93.2888,1323989.9076685,0
+SWKS.US,D,20171002,000000,93.5324,94.1629,92.7034,93.6463,1364925.0649677,0
+SWKS.US,D,20171003,000000,93.6463,94.3407,93.1121,93.9459,869859.62013785,0
+SWKS.US,D,20171004,000000,93.5686,94.6462,93.1955,94.598,1481837.4218188,0
+SWKS.US,D,20171005,000000,95.0036,95.4004,94.2572,95.0684,1220738.2150503,0
+SWKS.US,D,20171006,000000,94.6363,96.1989,94.4655,96.0987,1587834.0761104,0
+SWKS.US,D,20171009,000000,96.2864,96.3541,95.6224,95.9063,1118546.4278854,0
+SWKS.US,D,20171010,000000,96.136,96.2667,94.6079,95.5449,1126350.6308626,0
+SWKS.US,D,20171011,000000,95.2767,96.7372,95.2767,96.5525,1254723.4063322,0
+SWKS.US,D,20171012,000000,96.3444,97.073,96.0703,96.1794,1215739.0452371,0
+SWKS.US,D,20171013,000000,96.6007,98.0985,96.2667,97.6565,1355459.2234701,0
+SWKS.US,D,20171016,000000,98.1181,98.236,97.1409,97.9511,1200591.8661514,0
+SWKS.US,D,20171017,000000,97.5778,98.3833,97.18,98.2949,1089428.0455051,0
+SWKS.US,D,20171018,000000,98.4717,98.727,96.7765,98.285,1137293.8237653,0
+SWKS.US,D,20171019,000000,96.4837,96.5328,93.0826,94.598,3422904.0807455,0
+SWKS.US,D,20171020,000000,95.6608,96.4052,95.0783,96.2667,1989538.2428975,0
+SWKS.US,D,20171023,000000,96.7175,97.131,95.6608,95.9347,1644375.6030423,0
+SWKS.US,D,20171024,000000,95.8965,97.073,95.4475,96.3257,1660604.0689592,0
+SWKS.US,D,20171025,000000,96.0604,97.0338,94.6462,95.7462,1474377.3572116,0
+SWKS.US,D,20171026,000000,96.1263,96.7961,95.915,96.5908,1115094.8625765,0
+SWKS.US,D,20171027,000000,97.3166,99.2084,96.8059,98.8154,2486344.7427946,0
+SWKS.US,D,20171030,000000,99.2282,102.813,99.0021,102.538,3074889.5723268,0
+SWKS.US,D,20171031,000000,102.911,105.091,102.027,104.237,3068400.8331782,0
+SWKS.US,D,20171101,000000,104.836,104.905,101.252,101.92,2856010.4418604,0
+SWKS.US,D,20171102,000000,101.81,102.439,99.4153,102.302,2622884.1865071,0
+SWKS.US,D,20171103,000000,104.041,104.767,101.753,103.637,3013152.3705361,0
+SWKS.US,D,20171106,000000,105.504,107.704,104.65,106.761,6760260.2498732,0
+SWKS.US,D,20171107,000000,100.593,103.677,98.6584,101.036,8930435.5014073,0
+SWKS.US,D,20171108,000000,101.93,103.687,101.506,103.599,3028393.2204207,0
+SWKS.US,D,20171109,000000,102.282,103.107,100.279,101.723,2361152.7018456,0
+SWKS.US,D,20171110,000000,101.34,102.077,100.662,101.094,2098583.2707981,0
+SWKS.US,D,20171113,000000,100.986,101.536,100.986,100.986,1313173.9848731,0
+SWKS.US,D,20171114,000000,100.632,102.292,100.475,101.81,1587916.5471399,0
+SWKS.US,D,20171115,000000,101.232,101.232,98.0985,99.6994,2290702.0794315,0
+SWKS.US,D,20171116,000000,100.584,101.32,100.288,100.769,1593979.6950498,0
+SWKS.US,D,20171117,000000,101.036,101.27,99.6994,100.712,1505151.2691471,0
+SWKS.US,D,20171120,000000,100.662,101.496,100.455,100.819,1266917.9189295,0
+SWKS.US,D,20171121,000000,101.261,101.997,100.829,101.232,1783875.8585299,0
+SWKS.US,D,20171122,000000,101.173,101.232,99.611,99.6696,1673641.6187469,0
+SWKS.US,D,20171124,000000,99.7977,100.869,99.5523,100.779,672092.05506385,0
+SWKS.US,D,20171127,000000,100.269,100.279,98.3833,98.4423,1866243.035627,0
+SWKS.US,D,20171128,000000,98.766,99.0515,98.766,98.766,2257747.2669378,0
+SWKS.US,D,20171129,000000,98.4324,98.6387,94.929,96.6978,3135030.297892,0
+SWKS.US,D,20171130,000000,96.8354,97.5778,95.755,96.1891,3068897.695677,0
+SWKS.US,D,20171201,000000,95.2197,95.4868,91.5651,93.8811,3511734.5429698,0
+SWKS.US,D,20171204,000000,94.5313,94.5313,90.1969,90.2245,4095583.6146245,0
+SWKS.US,D,20171205,000000,89.7167,91.4354,87.5618,89.6175,3193783.2702077,0
+SWKS.US,D,20171206,000000,87.3684,89.1774,85.4403,88.5822,5870712.4532227,0
+SWKS.US,D,20171207,000000,90.1242,90.2607,87.3517,88.7748,3894709.6407725,0
+SWKS.US,D,20171208,000000,89.9278,90.2607,87.9587,88.4055,2682918.0051821,0
+SWKS.US,D,20171211,000000,88.2964,89.0862,88.0382,89.0498,2036835.8873989,0
+SWKS.US,D,20171212,000000,88.3701,89.2698,87.2407,88.5822,2874727.2929146,0
+SWKS.US,D,20171213,000000,89.1313,89.5281,87.771,88.0186,2149733.6359865,0
+SWKS.US,D,20171214,000000,87.6973,88.1481,85.9442,86.3949,3870290.0707522,0
+SWKS.US,D,20171215,000000,86.7809,87.6816,85.9255,86.89,4303323.0471425,0
+SWKS.US,D,20171218,000000,87.2308,88.3701,86.89,88.0096,2824145.0614851,0
+SWKS.US,D,20171219,000000,87.992,88.6284,87.5049,87.8555,1963147.513456,0
+SWKS.US,D,20171220,000000,88.5725,89.92,88.0382,89.4535,2281407.288958,0
+SWKS.US,D,20171221,000000,89.9848,90.8569,89.3611,89.5183,2135001.8665309,0
+SWKS.US,D,20171222,000000,89.6538,89.9553,88.8828,89.1313,1645797.973761,0
+SWKS.US,D,20171226,000000,86.4873,87.495,85.9442,87.4145,2590420.1275469,0
+SWKS.US,D,20171227,000000,87.4783,88.6186,87.3517,87.9842,1547058.7700658,0
+SWKS.US,D,20171228,000000,88.5626,88.8111,88.1207,88.6431,1039321.2951963,0
+SWKS.US,D,20171229,000000,88.5999,88.8023,87.163,87.1817,1680404.2431664,0
+SWKS.US,D,20180102,000000,88.1481,90.4454,87.3428,90.3796,2709533.7481733,0
+SWKS.US,D,20180103,000000,90.6556,92.2712,90.4828,91.7596,2569469.4315702,0
+SWKS.US,D,20180104,000000,92.3783,92.7034,90.9965,92.5179,2032996.402803,0
+SWKS.US,D,20180105,000000,92.8468,93.7406,91.9639,92.9538,1937845.1979717,0
+SWKS.US,D,20180108,000000,92.6003,93.441,91.9048,92.9725,1838295.5382336,0
+SWKS.US,D,20180109,000000,93.2329,93.4872,92.1759,92.4452,1843835.3514624,0
+SWKS.US,D,20180110,000000,91.9048,92.2615,89.5928,90.5368,2522161.6054602,0
+SWKS.US,D,20180111,000000,90.747,92.2123,90.0791,91.7498,1736961.0425112,0
+SWKS.US,D,20180112,000000,92.012,93.3075,91.6093,92.9351,1906992.8876501,0
+SWKS.US,D,20180116,000000,93.8516,94.6736,91.1879,91.6957,2737205.3239743,0
+SWKS.US,D,20180117,000000,92.5355,94.1247,92.0865,93.8427,2304544.994458,0
+SWKS.US,D,20180118,000000,93.8811,95.2286,93.2329,93.937,2135041.5748044,0
+SWKS.US,D,20180119,000000,94.0883,94.0883,90.0309,91.0887,3607920.1992329,0
+SWKS.US,D,20180122,000000,90.9483,91.0328,89.04,90.6468,2541502.5891204,0
+SWKS.US,D,20180123,000000,90.3472,92.4883,90.1065,91.2439,3352498.257409,0
+SWKS.US,D,20180124,000000,91.0229,91.9639,88.9202,89.1873,3496309.4059698,0
+SWKS.US,D,20180125,000000,90.0791,90.2804,87.2494,87.2789,3201905.1393727,0
+SWKS.US,D,20180126,000000,87.8359,89.4436,87.3595,89.3867,2931990.6958949,0
+SWKS.US,D,20180129,000000,88.7748,89.5928,88.2248,89.1578,3122789.9680562,0
+SWKS.US,D,20180130,000000,88.158,91.7331,87.6973,89.2609,3338557.5989402,0
+SWKS.US,D,20180131,000000,90.6743,90.9965,88.3878,89.2609,3506335.2359394,0
+SWKS.US,D,20180201,000000,90.4828,95.4103,90.4454,94.712,5621783.3231908,0
+SWKS.US,D,20180202,000000,93.9292,94.106,90.8402,90.8668,3814555.9453807,0
+SWKS.US,D,20180205,000000,89.9367,91.5651,86.6288,86.9352,5897683.5343532,0
+SWKS.US,D,20180206,000000,92.7879,98.0199,92.508,96.0212,9397134.9847311,0
+SWKS.US,D,20180207,000000,95.0312,95.8572,93.0649,93.0826,4003476.7107588,0
+SWKS.US,D,20180208,000000,93.2043,94.8613,90.9404,90.9404,3682949.4910259,0
+SWKS.US,D,20180209,000000,91.8774,94.881,90.5456,94.2395,3587605.8537924,0
+SWKS.US,D,20180212,000000,94.6736,96.4052,94.0961,95.6126,3309804.7363079,0
+SWKS.US,D,20180213,000000,94.881,95.6795,94.267,95.1038,2120413.6577563,0
+SWKS.US,D,20180214,000000,94.4085,96.4936,94.3791,96.0987,2823588.1274957,0
+SWKS.US,D,20180215,000000,96.3826,96.3826,93.9292,95.8287,2788528.7765085,0
+SWKS.US,D,20180216,000000,95.153,96.5623,95.1234,95.6126,2275526.3918418,0
+SWKS.US,D,20180220,000000,95.8866,98.9725,95.2668,97.7154,2804957.8201145,0
+SWKS.US,D,20180221,000000,98.1769,98.9132,97.3727,97.6271,1742813.4311234,0
+SWKS.US,D,20180222,000000,98.1769,99.0021,97.5975,98.7957,2539970.257029,0
+SWKS.US,D,20180223,000000,99.4629,99.8077,98.5503,99.6894,1727926.9012173,0
+SWKS.US,D,20180226,000000,99.9845,101.703,99.7192,101.653,2012644.3854108,0
+SWKS.US,D,20180227,000000,101.31,103.431,101.31,101.566,2152195.5489414,0
+SWKS.US,D,20180228,000000,101.87,102.391,100.328,100.622,2181364.8393646,0
+SWKS.US,D,20180301,000000,100.897,100.966,97.8922,98.1672,2388775.4059254,0
+SWKS.US,D,20180302,000000,97.3727,101.055,97.2577,100.525,2039148.1307075,0
+SWKS.US,D,20180305,000000,100.593,102.744,99.759,102.676,2702431.0580272,0
+SWKS.US,D,20180306,000000,103.166,103.264,101.556,103.029,2093949.620733,0
+SWKS.US,D,20180307,000000,102.135,103.46,101.89,102.724,1450624.6825534,0
+SWKS.US,D,20180308,000000,103.127,103.127,101.447,102.636,1453325.8633099,0
+SWKS.US,D,20180309,000000,103.373,105.023,103.059,104.581,2100633.8467663,0
+SWKS.US,D,20180312,000000,105.474,106.81,104.797,106.074,2989933.2121676,0
+SWKS.US,D,20180313,000000,106.3,106.653,102.577,103.166,2882929.5967873,0
+SWKS.US,D,20180314,000000,103.353,103.353,101.663,103.117,1824208.2646012,0
+SWKS.US,D,20180315,000000,103.039,103.313,101.753,102.499,1336538.7402443,0
+SWKS.US,D,20180316,000000,102.646,103.088,101.703,101.88,2343467.2477408,0
+SWKS.US,D,20180319,000000,101.596,102.204,99.0021,100.692,2082498.3655622,0
+SWKS.US,D,20180320,000000,100.544,100.692,99.169,100.455,1551126.3226939,0
+SWKS.US,D,20180321,000000,100.387,101.586,99.2084,99.906,1757361.9316245,0
+SWKS.US,D,20180322,000000,98.4324,100.003,96.855,96.9119,1849077.8617207,0
+SWKS.US,D,20180323,000000,96.9946,97.2087,93.3645,93.4017,2680992.6629995,0
+SWKS.US,D,20180326,000000,95.809,96.6861,94.2572,96.6291,2248606.218754,0
+SWKS.US,D,20180327,000000,97.1606,97.1997,92.8763,93.5049,1620105.7026681,0
+SWKS.US,D,20180328,000000,92.8763,94.5784,90.6154,91.0592,2212981.7884905,0
+SWKS.US,D,20180329,000000,91.8401,93.2436,91.0406,92.3322,2398806.3266993,0
+SWKS.US,D,20180402,000000,91.9934,91.9934,88.1265,88.9025,2133764.8010884,0
+SWKS.US,D,20180403,000000,89.3543,90.3856,88.3691,89.9161,2287551.8897365,0
+SWKS.US,D,20180404,000000,88.0647,91.9934,88.0362,91.7596,2462143.0591981,0
+SWKS.US,D,20180405,000000,92.012,92.8665,90.3354,90.9945,1296468.0015136,0
+SWKS.US,D,20180406,000000,89.9415,90.7774,87.6954,88.0077,1930885.0503459,0
+SWKS.US,D,20180409,000000,88.9025,90.9464,88.3868,88.434,1667037.8274215,0
+SWKS.US,D,20180410,000000,90.3757,90.9464,88.9025,90.2667,1591070.8094782,0
+SWKS.US,D,20180411,000000,90.5967,91.133,89.5389,90.5967,1309454.6432585,0
+SWKS.US,D,20180412,000000,91.0209,92.2712,90.7283,92.0218,1932209.6776223,0
+SWKS.US,D,20180413,000000,92.6749,93.0001,90.3953,90.69,1342152.8792158,0
+SWKS.US,D,20180416,000000,91.0505,91.6367,89.5861,90.0074,1995245.0345071,0
+SWKS.US,D,20180417,000000,90.5692,91.9737,90.1469,91.5906,1453194.5205592,0
+SWKS.US,D,20180418,000000,91.3716,91.849,90.1842,91.1408,1444730.5493459,0
+SWKS.US,D,20180419,000000,89.5389,89.5575,86.3243,86.4618,3505633.7231081,0
+SWKS.US,D,20180420,000000,85.9943,86.2967,83.2393,83.9759,5514241.1007167,0
+SWKS.US,D,20180423,000000,81.6345,84.527,81.4812,81.6345,2972133.7240466,0
+SWKS.US,D,20180424,000000,81.4812,82.5764,79.9982,80.834,2853219.6629485,0
+SWKS.US,D,20180425,000000,80.9558,81.7288,79.4914,80.8722,2759613.0081389,0
+SWKS.US,D,20180426,000000,81.8751,82.5665,80.9754,81.4164,2435065.0711773,0
+SWKS.US,D,20180427,000000,81.7572,81.9959,80.0708,80.2005,1536752.9458604,0
+SWKS.US,D,20180430,000000,80.2005,81.4724,79.3254,79.9058,2448837.7331046,0
+SWKS.US,D,20180501,000000,79.9324,83.8374,79.896,83.7186,4162733.3595368,0
+SWKS.US,D,20180502,000000,85.7448,86.3429,83.4987,84.1429,3142418.0730783,0
+SWKS.US,D,20180503,000000,83.3492,85.6358,82.4566,84.9601,3638169.7583265,0
+SWKS.US,D,20180504,000000,82.7315,88.6726,81.0442,88.5999,5137641.7262072,0
+SWKS.US,D,20180507,000000,88.6628,88.8258,85.1663,87.8064,3928547.19873,0
+SWKS.US,D,20180508,000000,87.883,89.143,87.768,88.986,2531447.232486,0
+SWKS.US,D,20180509,000000,89.0684,89.319,87.0304,87.9989,2487669.370071,0
+SWKS.US,D,20180510,000000,88.3298,89.4937,88.2326,89.3984,2090522.4912847,0
+SWKS.US,D,20180511,000000,89.2256,90.0074,88.9399,89.3454,2012482.4978344,0
+SWKS.US,D,20180514,000000,90.3482,92.2802,89.9328,91.1968,1822891.7826116,0
+SWKS.US,D,20180515,000000,90.5427,90.5593,89.4564,90.1566,2779834.7009414,0
+SWKS.US,D,20180516,000000,90.6438,91.0672,90.193,91.0308,1592838.3367278,0
+SWKS.US,D,20180517,000000,90.6438,92.1849,90.5348,91.8323,1893198.8443449,0
+SWKS.US,D,20180518,000000,90.5427,91.3432,90.1194,90.7097,2246248.1582067,0
+SWKS.US,D,20180521,000000,92.0778,92.7417,90.7352,91.3372,2183335.9987858,0
+SWKS.US,D,20180522,000000,91.8528,93.5982,91.623,92.4352,1677228.5994501,0
+SWKS.US,D,20180523,000000,91.79,92.4706,91.3284,92.4519,1644214.7336268,0
+SWKS.US,D,20180524,000000,92.564,92.839,91.5504,92.012,1966351.6656764,0
+SWKS.US,D,20180525,000000,91.9737,93.056,91.9737,92.7417,1307640.2806094,0
+SWKS.US,D,20180529,000000,92.0955,93.0472,91.0956,91.8814,1984760.0139904,0
+SWKS.US,D,20180530,000000,92.4068,92.9057,91.1988,92.1946,1686179.2515534,0
+SWKS.US,D,20180531,000000,91.8264,92.0778,91.0515,91.1143,2480507.6265953,0
+SWKS.US,D,20180601,000000,91.7361,93.3251,91.1044,93.2986,1453952.0322377,0
+SWKS.US,D,20180604,000000,93.0649,93.2888,91.9373,92.723,2019091.3799642,0
+SWKS.US,D,20180605,000000,93.0737,93.5686,91.5406,91.9452,2278833.3783088,0
+SWKS.US,D,20180606,000000,92.2045,92.7515,91.3097,92.6838,1945033.4136298,0
+SWKS.US,D,20180607,000000,92.8311,96.2864,92.5905,94.6923,2808138.5546351,0
+SWKS.US,D,20180608,000000,91.5406,92.723,90.7185,92.2221,3348707.6445345,0
+SWKS.US,D,20180611,000000,92.2221,92.6376,91.5769,92.0865,1341027.8114676,0
+SWKS.US,D,20180612,000000,92.3881,93.4499,91.7536,93.2142,1688751.1258809,0
+SWKS.US,D,20180613,000000,93.4214,93.9193,92.6838,92.8046,1873475.032202,0
+SWKS.US,D,20180614,000000,93.1572,94.5018,92.896,94.2111,1430952.7966144,0
+SWKS.US,D,20180615,000000,94.1158,94.9673,92.7604,94.8897,2335591.7735035,0
+SWKS.US,D,20180618,000000,94.3791,94.5313,92.732,93.4214,2112646.10857,0
+SWKS.US,D,20180619,000000,91.6496,92.9538,90.9394,91.8814,1999614.9809099,0
+SWKS.US,D,20180620,000000,92.6101,93.1955,92.3322,92.4265,1539132.3877856,0
+SWKS.US,D,20180621,000000,92.723,92.9254,91.2813,91.345,1163129.6555391,0
+SWKS.US,D,20180622,000000,92.1759,92.4265,90.6154,91.0602,2491298.0953692,0
+SWKS.US,D,20180625,000000,90.5161,90.69,88.5272,89.9769,2127245.517114,0
+SWKS.US,D,20180626,000000,90.082,91.345,89.5084,90.3659,1874534.9376553,0
+SWKS.US,D,20180627,000000,90.8197,91.4011,88.6461,88.7119,1582586.4750477,0
+SWKS.US,D,20180628,000000,88.6932,89.6637,88.0853,89.2207,1389080.9313257,0
+SWKS.US,D,20180629,000000,89.48,90.3747,89.2491,89.3051,1749158.609591,0
+SWKS.US,D,20180702,000000,88.2051,89.8099,87.824,89.6814,2195975.4476781,0
+SWKS.US,D,20180703,000000,89.8149,90.4219,88.0559,88.2051,1147891.8601371,0
+SWKS.US,D,20180705,000000,89.1647,92.1672,89.1647,92.0865,2433480.8128821,0
+SWKS.US,D,20180706,000000,91.8617,92.8124,91.0956,92.5179,1556702.7897137,0
+SWKS.US,D,20180709,000000,92.8665,92.9912,91.7271,92.7977,1076247.9531972,0
+SWKS.US,D,20180710,000000,92.8213,94.3319,92.5266,93.9292,1317617.2388578,0
+SWKS.US,D,20180711,000000,92.7515,93.3448,90.9119,91.0602,1355451.0781832,0
+SWKS.US,D,20180712,000000,92.0778,92.6376,90.4504,92.232,1907288.154299,0
+SWKS.US,D,20180713,000000,92.0778,92.6101,91.4934,92.0316,1210351.956137,0
+SWKS.US,D,20180716,000000,92.3046,92.9725,91.5769,92.1759,1597779.4713721,0
+SWKS.US,D,20180717,000000,91.4188,94.0028,91.4099,93.9655,2102023.6363376,0
+SWKS.US,D,20180718,000000,94.2111,95.0783,93.6562,94.267,2341088.8239762,0
+SWKS.US,D,20180719,000000,94.2111,95.0684,93.0649,94.6835,2287685.268809,0
+SWKS.US,D,20180720,000000,95.4004,96.0604,89.1647,89.6175,7596979.7522413,0
+SWKS.US,D,20180723,000000,89.315,89.5634,86.6798,89.1096,3525612.0754655,0
+SWKS.US,D,20180724,000000,89.921,89.9956,87.1316,87.2928,2522149.38753,0
+SWKS.US,D,20180725,000000,87.0776,87.9743,85.6731,87.6148,2769852.6518887,0
+SWKS.US,D,20180726,000000,87.5765,88.3054,86.8547,88.215,1980291.3059843,0
+SWKS.US,D,20180727,000000,88.7031,89.258,87.495,87.9655,1844496.1378592,0
+SWKS.US,D,20180730,000000,87.9291,88.158,86.7771,87.2534,1298186.6570421,0
+SWKS.US,D,20180731,000000,87.8633,88.436,86.887,87.3919,1273120.5548769,0
+SWKS.US,D,20180801,000000,88.1117,88.6107,87.1453,87.4449,1579003.5669881,0
+SWKS.US,D,20180802,000000,86.5335,88.5272,85.8401,88.3515,1320282.7839842,0
+SWKS.US,D,20180803,000000,88.3888,88.6284,87.7416,88.3416,1384101.1065688,0
+SWKS.US,D,20180806,000000,87.2485,88.2601,86.2752,88.214,1878304.1691519,0
+SWKS.US,D,20180807,000000,88.5184,89.1587,88.1658,89.1216,1450976.9662103,0
+SWKS.US,D,20180808,000000,89.1116,89.2894,88.4928,88.5184,1144771.1971071,0
+SWKS.US,D,20180809,000000,88.3054,88.3318,87.3517,87.5068,1866737.861804,0
+SWKS.US,D,20180810,000000,86.7093,86.9598,85.569,86.3587,2765593.6850193,0
+SWKS.US,D,20180813,000000,86.8133,87.4792,86.3401,87.0266,1742158.7536916,0
+SWKS.US,D,20180814,000000,87.2298,87.4311,85.9196,86.0168,1549658.1347365,0
+SWKS.US,D,20180815,000000,85.2793,85.457,84.029,84.9846,1831212.1931439,0
+SWKS.US,D,20180816,000000,85.626,85.7997,84.4729,84.8009,1509838.8817378,0
+SWKS.US,D,20180817,000000,84.1036,85.3765,82.6558,85.2056,1891765.2738566,0
+SWKS.US,D,20180820,000000,85.2616,85.3145,84.029,84.4012,1188750.655372,0
+SWKS.US,D,20180821,000000,84.5672,86.1907,84.5515,85.9874,1464013.4978371,0
+SWKS.US,D,20180822,000000,85.6063,86.1671,84.8923,86.0247,985274.26236668,0
+SWKS.US,D,20180823,000000,85.8292,86.7093,85.4934,85.6358,974952.14758744,0
+SWKS.US,D,20180824,000000,86.284,86.5393,85.6632,86.2663,1527297.2859713,0
+SWKS.US,D,20180827,000000,86.4686,87.5559,86.1053,86.8527,1488824.041627,0
+SWKS.US,D,20180828,000000,87.1453,87.4969,86.1249,86.8133,1247167.6346044,0
+SWKS.US,D,20180829,000000,86.9893,86.9893,86.0817,86.2929,1508471.4917054,0
+SWKS.US,D,20180830,000000,86.1631,86.3685,84.8737,84.8737,1826226.2594219,0
+SWKS.US,D,20180831,000000,84.743,85.2793,84.4012,84.6977,1886006.5560432,0
+SWKS.US,D,20180904,000000,84.5289,84.9846,83.2029,83.4927,2299287.2117868,0
+SWKS.US,D,20180905,000000,83.3051,83.4544,82.4713,83.257,2628316.0746849,0
+SWKS.US,D,20180906,000000,83.2953,84.355,82.048,82.2493,2399688.0540024,0
+SWKS.US,D,20180907,000000,82.1089,82.8151,81.0088,81.1552,2728311.6888788,0
+SWKS.US,D,20180910,000000,81.2189,81.6335,80.394,80.8565,2568550.0323154,0
+SWKS.US,D,20180911,000000,80.3842,80.6709,78.5739,79.6219,3118512.6742914,0
+SWKS.US,D,20180912,000000,78.9374,79.1387,77.0448,78.2676,2607290.0348046,0
+SWKS.US,D,20180913,000000,78.851,81.2642,78.7342,80.9036,3133767.778428,0
+SWKS.US,D,20180914,000000,81.2092,82.7767,80.8271,81.385,2301537.3472832,0
+SWKS.US,D,20180917,000000,80.7918,81.6904,79.8548,79.9844,2062983.2763952,0
+SWKS.US,D,20180918,000000,80.0217,80.8852,80.0217,80.5325,1668415.3990625,0
+SWKS.US,D,20180919,000000,81.441,82.7571,80.6169,82.4349,2483856.3576575,0
+SWKS.US,D,20180920,000000,83.1195,85.4472,82.981,84.9846,3666275.070653,0
+SWKS.US,D,20180921,000000,84.7528,85.844,84.2038,85.5032,4197628.7866258,0
+SWKS.US,D,20180924,000000,85.1074,86.8527,84.1419,86.4392,1919001.0768104,0
+SWKS.US,D,20180925,000000,86.3106,86.5532,84.6506,85.0975,2180584.9281473,0
+SWKS.US,D,20180926,000000,84.1861,84.8009,83.3051,83.5271,1917697.830912,0
+SWKS.US,D,20180927,000000,83.751,84.1694,83.1391,83.4367,1133614.1904242,0
+SWKS.US,D,20180928,000000,83.2148,84.2509,82.4791,84.1517,1194790.3855821,0
+SWKS.US,D,20181001,000000,84.6791,85.4885,84.2322,84.8353,1275193.530384,0
+SWKS.US,D,20181002,000000,84.6606,86.2929,84.6606,85.2331,1160415.2386915,0
+SWKS.US,D,20181003,000000,85.6456,86.3401,84.4474,85.7625,1736611.8133368,0
+SWKS.US,D,20181004,000000,85.347,85.3569,83.5733,84.465,1397848.3144747,0
+SWKS.US,D,20181005,000000,84.0938,84.2981,80.3478,81.2189,2295436.5274216,0
+SWKS.US,D,20181008,000000,80.9312,81.5814,80.1141,81.2366,1226209.8115017,0
+SWKS.US,D,20181009,000000,81.3564,82.2827,80.9872,82.1186,1169185.676323,0
+SWKS.US,D,20181010,000000,80.9793,81.0314,78.6595,78.6673,2909910.8595265,0
+SWKS.US,D,20181011,000000,78.5455,80.8095,78.3245,79.0916,2168295.7265902,0
+SWKS.US,D,20181012,000000,80.9312,81.385,79.6986,80.9036,1878225.7707659,0
+SWKS.US,D,20181015,000000,80.4755,81.7003,80.0119,80.7544,1893365.8227255,0
+SWKS.US,D,20181016,000000,81.4321,82.537,81.1356,82.2827,2033505.4832321,0
+SWKS.US,D,20181017,000000,82.6195,82.8151,81.0786,81.988,1354247.6120489,0
+SWKS.US,D,20181018,000000,81.4694,81.6335,79.6642,79.9942,1557128.3809523,0
+SWKS.US,D,20181019,000000,80.3184,81.1453,78.6408,79.0023,1597079.9948626,0
+SWKS.US,D,20181022,000000,79.5493,80.2437,78.4218,79.0367,1582871.5600881,0
+SWKS.US,D,20181023,000000,76.9417,78.7519,74.7328,78.2215,2521215.7340231,0
+SWKS.US,D,20181024,000000,77.3876,77.3876,73.5365,73.6484,2339700.0525658,0
+SWKS.US,D,20181025,000000,74.8271,76.4683,74.2319,75.9399,1827460.2703819,0
+SWKS.US,D,20181026,000000,74.0472,76.2266,73.7172,75.216,1683512.6882661,0
+SWKS.US,D,20181029,000000,76.3946,77.5546,74.7504,75.93,1806304.9240727,0
+SWKS.US,D,20181030,000000,76.1795,78.7242,75.9762,78.5367,2139874.7843976,0
+SWKS.US,D,20181031,000000,79.6219,81.107,78.3344,80.4844,2546314.4173358,0
+SWKS.US,D,20181101,000000,80.9213,83.8698,80.7082,83.0172,1997766.0007916,0
+SWKS.US,D,20181102,000000,81.107,81.6168,78.2215,79.1005,2878124.895698,0
+SWKS.US,D,20181105,000000,78.1674,78.2401,75.327,76.9977,2736563.8826337,0
+SWKS.US,D,20181106,000000,76.7688,78.0358,76.375,76.6617,2359477.8272341,0
+SWKS.US,D,20181107,000000,77.3699,77.526,75.772,76.6716,3373484.5890159,0
+SWKS.US,D,20181108,000000,76.2659,78.2125,75.546,77.3699,2875810.6160676,0
+SWKS.US,D,20181109,000000,71.8306,74.1121,69.715,71.1155,9121114.6305875,0
+SWKS.US,D,20181112,000000,68.5816,70.318,67.3763,67.5728,5524840.1552493,0
+SWKS.US,D,20181113,000000,68.1739,69.2504,66.4493,66.8657,3573197.8594898,0
+SWKS.US,D,20181114,000000,67.7202,68.0757,65.6046,66.1251,3774676.6208914,0
+SWKS.US,D,20181115,000000,65.9562,68.0747,65.7617,67.8498,4262657.7024707,0
+SWKS.US,D,20181116,000000,67.0719,68.2603,66.8754,67.6721,2675367.3242585,0
+SWKS.US,D,20181119,000000,66.9501,67.452,65.4661,65.6428,2712353.0355893,0
+SWKS.US,D,20181120,000000,63.8259,65.0123,63.6246,64.3907,4189998.6891553,0
+SWKS.US,D,20181121,000000,65.2421,65.8295,64.5085,65.2353,2578866.0381296,0
+SWKS.US,D,20181123,000000,64.5379,66.074,64.4898,65.4936,1039530.0181722,0
+SWKS.US,D,20181126,000000,66.5681,67.0709,65.2883,66.1752,2685099.923901,0
+SWKS.US,D,20181127,000000,65.5221,66.7822,65.1253,65.9119,2810558.7229948,0
+SWKS.US,D,20181128,000000,66.8382,67.3586,65.3463,67.3214,2469608.2146095,0
+SWKS.US,D,20181129,000000,66.8637,67.8538,66.353,66.4355,2399892.7043348,0
+SWKS.US,D,20181130,000000,66.5769,67.9941,65.7225,67.8715,3092345.9402386,0
+SWKS.US,D,20181203,000000,69.8867,69.9044,68.3006,68.5147,2721198.8171243,0
+SWKS.US,D,20181204,000000,67.9097,68.4783,65.9316,65.9984,2908215.6216979,0
+SWKS.US,D,20181206,000000,64.4584,65.9316,64.3769,65.8589,2833227.0563391,0
+SWKS.US,D,20181207,000000,65.5879,66.0269,62.8447,63.0224,2459342.0986774,0
+SWKS.US,D,20181210,000000,61.7437,63.1924,61.3813,62.9026,2800589.9100333,0
+SWKS.US,D,20181211,000000,64.1421,65.303,63.4419,63.9094,2661760.6225512,0
+SWKS.US,D,20181212,000000,64.8699,65.7225,64.0764,64.6479,2845845.1238533,0
+SWKS.US,D,20181213,000000,65.2049,65.6911,64.6195,64.9338,1771367.7523884,0
+SWKS.US,D,20181214,000000,64.1333,65.2883,63.7886,64.0665,1786675.8008896,0
+SWKS.US,D,20181217,000000,63.8897,65.6566,63.4704,63.8259,1921471.1350521,0
+SWKS.US,D,20181218,000000,64.2806,65.7833,63.9556,64.1333,1784105.9628838,0
+SWKS.US,D,20181219,000000,63.7689,64.6646,61.3361,61.896,2110929.4893632,0
+SWKS.US,D,20181220,000000,61.558,62.8732,60.131,61.2221,2365664.1726078,0
+SWKS.US,D,20181221,000000,61.837,62.9577,59.6084,60.1506,4328695.615726,0
+SWKS.US,D,20181224,000000,59.525,61.1004,58.4917,58.5536,1399856.1276869,0
+SWKS.US,D,20181226,000000,59.2166,62.3035,58.5183,62.219,1930161.1379758,0
+SWKS.US,D,20181227,000000,61.0837,63.2188,60.9914,63.1638,1581821.8362434,0
+SWKS.US,D,20181228,000000,63.3014,63.8033,62.3124,62.6973,1758973.6802628,0
+SWKS.US,D,20181231,000000,63.2365,63.4801,61.9137,62.5098,1405833.7500846,0
+SWKS.US,D,20190102,000000,61.4265,64.3101,61.3263,63.3858,1984413.8392988,0
+SWKS.US,D,20190103,000000,60.4383,60.8666,56.0707,56.6335,5041403.1255796,0
+SWKS.US,D,20190104,000000,57.046,60.299,57.046,59.3482,4361362.2886967,0
+SWKS.US,D,20190107,000000,58.806,61.232,58.6764,60.1506,2288609.7588681,0
+SWKS.US,D,20190108,000000,60.5789,61.0915,59.4671,60.8027,2373641.4629309,0
+SWKS.US,D,20190109,000000,61.4746,63.8897,61.3725,63.1344,3705486.4816194,0
+SWKS.US,D,20190110,000000,62.9577,64.7284,62.77,63.9752,2436124.9766306,0
+SWKS.US,D,20190111,000000,63.712,66.1487,63.433,65.308,2663417.1702673,0
+SWKS.US,D,20190114,000000,64.97,64.97,63.7021,63.7492,1746253.7966628,0
+SWKS.US,D,20190115,000000,64.038,64.4584,63.545,63.8426,1246847.932095,0
+SWKS.US,D,20190116,000000,63.8426,65.1125,63.7345,64.1706,1708046.2923025,0
+SWKS.US,D,20190117,000000,63.6835,65.0192,62.6011,64.3847,1671635.8418566,0
+SWKS.US,D,20190118,000000,64.6381,65.9032,64.1706,65.3551,2642278.1145318,0
+SWKS.US,D,20190122,000000,65.028,65.1204,63.8259,64.2629,2241905.702147,0
+SWKS.US,D,20190123,000000,64.4761,64.7942,63.0391,63.6746,1589227.9383251,0
+SWKS.US,D,20190124,000000,64.5025,66.0358,63.8897,65.3168,1779389.8417892,0
+SWKS.US,D,20190125,000000,66.5858,68.17,65.9219,67.5944,2172473.240591,0
+SWKS.US,D,20190128,000000,66.463,68.0403,65.9316,67.7987,1871146.4983196,0
+SWKS.US,D,20190129,000000,67.6131,67.891,66.4924,66.7241,1699959.0406067,0
+SWKS.US,D,20190130,000000,68.0502,69.0942,67.1368,68.9449,2089604.1101907,0
+SWKS.US,D,20190131,000000,68.6934,68.9253,67.733,68.1228,1879544.2890771,0
+SWKS.US,D,20190201,000000,68.387,69.4389,68.2741,68.9822,1967264.955966,0
+SWKS.US,D,20190204,000000,69.1138,69.8583,68.0865,69.8318,1866331.6156217,0
+SWKS.US,D,20190205,000000,70.1942,71.0251,69.8583,70.8484,3000354.08855,0
+SWKS.US,D,20190206,000000,76.4162,81.5922,76.2482,78.9914,9570090.9878544,0
+SWKS.US,D,20190207,000000,79.3264,79.4188,75.9497,76.0705,3839632.2291545,0
+SWKS.US,D,20190208,000000,75.0549,76.2582,74.505,76.2109,3032385.4291452,0
+SWKS.US,D,20190211,000000,76.3229,76.7157,75.1846,76.3318,2032892.5503955,0
+SWKS.US,D,20190212,000000,77.0978,78.4778,76.8994,77.9553,2168174.5654481,0
+SWKS.US,D,20190213,000000,78.2627,78.4679,77.3129,77.3954,1669527.2307195,0
+SWKS.US,D,20190214,000000,77.2265,78.3383,76.8454,78.0123,2542705.0370938,0
+SWKS.US,D,20190215,000000,78.7027,78.7843,77.5546,77.7697,1270942.7088015,0
+SWKS.US,D,20190219,000000,77.5172,77.7412,76.9751,77.0614,1511464.8846282,0
+SWKS.US,D,20190220,000000,77.5909,77.9454,76.6392,76.7885,2510248.1052598,0
+SWKS.US,D,20190221,000000,76.7257,77.3492,75.605,76.2582,1949487.8673839,0
+SWKS.US,D,20190222,000000,76.9093,77.2069,76.3505,76.872,2487653.0794972,0
+SWKS.US,D,20190225,000000,78.2499,78.7646,77.1077,77.199,2109005.1653415,0
+SWKS.US,D,20190226,000000,77.1175,77.7077,76.8356,76.8523,1193351.7242896,0
+SWKS.US,D,20190227,000000,76.4603,76.536,74.7171,76.1245,1567270.2812596,0
+SWKS.US,D,20190228,000000,75.7198,76.9093,75.5893,76.5173,1683955.5882394,0
+SWKS.US,D,20190301,000000,77.1175,77.5476,75.8141,76.817,1484893.9407148,0
+SWKS.US,D,20190304,000000,77.5752,77.754,76.1412,77.0438,1659280.4598437,0
+SWKS.US,D,20190305,000000,76.8356,77.4936,76.2355,76.7247,1632258.4706702,0
+SWKS.US,D,20190306,000000,76.7806,77.2481,75.8613,75.8908,1333004.703906,0
+SWKS.US,D,20190307,000000,75.6374,75.8515,74.166,74.4931,1602998.5639306,0
+SWKS.US,D,20190308,000000,73.454,75.3083,73.126,75.0834,1187928.9995595,0
+SWKS.US,D,20190311,000000,75.5126,76.9711,75.4959,76.3475,1210346.8653328,0
+SWKS.US,D,20190312,000000,76.5921,77.5576,76.0765,77.0811,1383509.5551102,0
+SWKS.US,D,20190313,000000,77.5948,77.6793,76.4703,76.6186,1884850.9434694,0
+SWKS.US,D,20190314,000000,76.7247,77.6312,75.9075,76.3033,2127290.3161918,0
+SWKS.US,D,20190315,000000,76.9858,80.0021,76.8807,78.4846,4273279.1565422,0
+SWKS.US,D,20190318,000000,78.5879,78.793,76.8267,77.3896,1685179.4175908,0
+SWKS.US,D,20190319,000000,77.97,79.2782,77.8688,78.1674,1667586.616124,0
+SWKS.US,D,20190320,000000,78.1281,78.241,76.0862,76.6009,2084298.4739592,0
+SWKS.US,D,20190321,000000,76.9475,81.4174,76.8807,80.6503,2668959.0198178,0
+SWKS.US,D,20190322,000000,80.2368,80.4323,77.2284,77.3896,2346287.5533177,0
+SWKS.US,D,20190325,000000,77.0891,77.5379,75.0834,76.32,1936401.445875,0
+SWKS.US,D,20190326,000000,76.9288,77.5653,76.2452,76.9475,1159905.1401016,0
+SWKS.US,D,20190327,000000,76.9475,77.3974,74.8585,75.5126,1359065.5492295,0
+SWKS.US,D,20190328,000000,75.6727,76.4889,74.9253,75.4684,1009216.3149445,0
+SWKS.US,D,20190329,000000,76.3111,77.5576,75.8908,77.2865,1696615.4003488,0
+SWKS.US,D,20190401,000000,78.0907,79.0838,78.0083,78.5779,1364325.3682224,0
+SWKS.US,D,20190402,000000,78.6546,79.2174,78.4758,78.8589,744778.55872238,0
+SWKS.US,D,20190403,000000,79.7585,81.2593,79.4305,79.9844,2014592.1271323,0
+SWKS.US,D,20190404,000000,79.8056,81.0893,79.6946,80.1249,1400904.8333707,0
+SWKS.US,D,20190405,000000,80.341,81.494,80.3341,81.333,1153938.7174733,0
+SWKS.US,D,20190408,000000,81.1473,82.2777,80.6228,82.1295,1447744.3054859,0
+SWKS.US,D,20190409,000000,81.6698,81.8868,81.0235,81.5873,1170201.8008593,0
+SWKS.US,D,20190410,000000,81.5677,82.6735,81.0599,82.5056,1077476.873353,0
+SWKS.US,D,20190411,000000,82.6735,84.0604,82.1873,82.6834,1416934.7579204,0
+SWKS.US,D,20190412,000000,83.4426,84.9778,83.0851,84.9678,1635208.0826761,0
+SWKS.US,D,20190415,000000,85.1485,85.2675,83.7147,84.5947,1273475.8930164,0
+SWKS.US,D,20190416,000000,85.2675,87.6944,84.9502,87.6689,2252511.8838057,0
+SWKS.US,D,20190417,000000,87.4695,88.4457,84.688,85.4383,3264735.8459249,0
+SWKS.US,D,20190418,000000,85.8312,86.0708,84.1212,84.3324,1634337.5551424,0
+SWKS.US,D,20190422,000000,83.8621,84.0318,82.598,82.7109,1234097.5036692,0
+SWKS.US,D,20190423,000000,82.7109,83.9013,82.374,83.6194,1712085.3364265,0
+SWKS.US,D,20190424,000000,83.6096,84.9316,83.6096,84.2362,1155212.4367068,0
+SWKS.US,D,20190425,000000,83.9661,84.0751,81.66,82.9545,1199278.4386445,0
+SWKS.US,D,20190426,000000,81.8663,82.1482,80.115,81.5391,2377614.3265991,0
+SWKS.US,D,20190429,000000,81.2308,82.2159,81.1189,81.333,1735963.2448703,0
+SWKS.US,D,20190430,000000,81.5391,82.7197,81.0696,82.6254,1799136.0534709,0
+SWKS.US,D,20190501,000000,84.5073,85.4551,82.8906,82.9074,2247399.6981372,0
+SWKS.US,D,20190502,000000,82.9446,85.5876,82.8141,85.073,3726582.774599,0
+SWKS.US,D,20190503,000000,83.0292,84.2853,78.7479,82.0833,6391122.9762926,0
+SWKS.US,D,20190506,000000,78.7479,81.3231,78.4846,81.0696,2482921.6859898,0
+SWKS.US,D,20190507,000000,79.73,80.115,77.4338,78.2862,2791671.8390773,0
+SWKS.US,D,20190508,000000,78.1949,79.7959,77.7637,78.7646,1942093.9832325,0
+SWKS.US,D,20190509,000000,77.7736,78.6919,76.4231,78.3728,1835724.6820669,0
+SWKS.US,D,20190510,000000,77.8933,78.3628,75.5224,77.3611,1893818.9043074,0
+SWKS.US,D,20190513,000000,74.9598,75.326,71.2785,71.8029,3153756.3123939,0
+SWKS.US,D,20190514,000000,73.0396,73.621,72.5435,73.1898,2066773.8892699,0
+SWKS.US,D,20190515,000000,72.5534,74.391,72.3138,73.7909,1662133.3465681,0
+SWKS.US,D,20190516,000000,71.4465,72.0937,68.5049,69.3309,4602440.3803518,0
+SWKS.US,D,20190517,000000,67.5787,68.553,65.5074,65.9749,4540005.7383733,0
+SWKS.US,D,20190520,000000,63.8092,65.8255,63.2258,64.0724,4667272.791151,0
+SWKS.US,D,20190521,000000,65.9562,67.3047,64.8159,65.7028,3827419.3896618,0
+SWKS.US,D,20190522,000000,64.921,65.5328,64.3464,64.5724,1860243.0136904,0
+SWKS.US,D,20190523,000000,63.3848,64.5919,62.5088,64.4938,2701117.6305203,0
+SWKS.US,D,20190524,000000,65.1656,66.8421,64.9033,65.5044,3753013.2123139,0
+SWKS.US,D,20190528,000000,65.8992,66.2813,64.0066,64.0724,2340096.1171397,0
+SWKS.US,D,20190529,000000,63.6304,64.7413,63.2435,64.5724,1880604.1945303,0
+SWKS.US,D,20190530,000000,64.5429,66.0702,63.8642,64.318,1828526.2848003,0
+SWKS.US,D,20190531,000000,63.3368,64.318,62.7543,62.772,1715044.1118801,0
+SWKS.US,D,20190603,000000,63.3652,64.1293,62.4538,63.0441,1484620.0554439,0
+SWKS.US,D,20190604,000000,64.034,65.4484,63.6216,65.3836,1897162.5445653,0
+SWKS.US,D,20190605,000000,65.4759,66.5975,62.717,64.0243,2565575.9844489,0
+SWKS.US,D,20190606,000000,64.1116,65.7312,63.8642,65.41,2722853.3285187,0
+SWKS.US,D,20190607,000000,65.3168,66.3059,64.7029,66.0888,2197904.8625041,0
+SWKS.US,D,20190610,000000,66.7871,69.216,66.6535,68.8684,2922807.9031158,0
+SWKS.US,D,20190611,000000,69.9133,70.4034,69.1227,69.6873,3072333.988573,0
+SWKS.US,D,20190612,000000,69.1138,69.2061,68.1513,68.4519,1478102.8077913,0
+SWKS.US,D,20190613,000000,68.7446,69.4713,68.4715,69.104,1343139.4770873,0
+SWKS.US,D,20190614,000000,67.4363,68.0865,66.2381,67.6426,2160950.7141599,0
+SWKS.US,D,20190617,000000,67.5011,68.3889,66.8342,68.2476,2089210.0819386,0
+SWKS.US,D,20190618,000000,68.943,71.9966,68.5756,71.3364,2976502.6522886,0
+SWKS.US,D,20190619,000000,71.5535,71.9592,70.4702,71.1567,1633765.3487402,0
+SWKS.US,D,20190620,000000,72.7488,73.0229,70.7727,71.4485,1791308.4327938,0
+SWKS.US,D,20190621,000000,71.1273,71.4022,70.4122,70.866,3408347.4349575,0
+SWKS.US,D,20190624,000000,70.808,71.9689,70.6558,71.5143,1452853.4366717,0
+SWKS.US,D,20190625,000000,71.5634,71.7499,69.9418,70.0175,1766750.392897,0
+SWKS.US,D,20190626,000000,71.7323,72.6938,71.3454,71.4485,1897749.0052195,0
+SWKS.US,D,20190627,000000,72.1458,73.3332,71.9405,72.4955,1563710.7908998,0
+SWKS.US,D,20190628,000000,73.0032,73.3607,72.575,72.795,3606584.3721871,0
+SWKS.US,D,20190701,000000,78.4414,79.6072,76.2739,77.1666,4193001.2455258,0
+SWKS.US,D,20190702,000000,76.8837,77.0379,75.547,76.1579,1751924.9526425,0
+SWKS.US,D,20190703,000000,76.6971,76.9407,74.9361,76.0194,1076273.4072186,0
+SWKS.US,D,20190705,000000,75.3212,76.0292,75.1728,75.6786,860320.47105848,0
+SWKS.US,D,20190708,000000,74.8418,75.4193,74.331,74.7554,1347811.8172651,0
+SWKS.US,D,20190709,000000,74.1249,75.217,73.6337,75.1433,1331908.1446618,0
+SWKS.US,D,20190710,000000,76.0292,76.6677,75.2269,75.2828,1271433.4623351,0
+SWKS.US,D,20190711,000000,75.492,75.6963,74.005,74.5963,1285464.7371203,0
+SWKS.US,D,20190712,000000,74.7455,76.3475,74.7455,76.32,1251207.6968893,0
+SWKS.US,D,20190715,000000,76.6873,77.5723,76.4997,77.2903,1279044.2147494,0
+SWKS.US,D,20190716,000000,77.2521,77.3286,76.2443,76.6019,1711980.4658581,0
+SWKS.US,D,20190717,000000,77.2431,77.2431,75.4537,75.5274,1714428.124561,0
+SWKS.US,D,20190718,000000,75.9811,77.0438,75.2553,76.707,2189092.6802774,0
+SWKS.US,D,20190719,000000,77.1115,77.1115,76.3376,76.6106,1928743.8580614,0
+SWKS.US,D,20190722,000000,77.0467,78.5809,76.9987,78.4503,2009918.7687937,0
+SWKS.US,D,20190723,000000,79.0611,79.9206,78.6379,79.6465,2218534.8378107,0
+SWKS.US,D,20190724,000000,81.3497,81.9349,79.901,81.3497,2759077.4555275,0
+SWKS.US,D,20190725,000000,81.0382,81.1827,80.1818,80.7015,1812540.1411675,0
+SWKS.US,D,20190726,000000,81.1443,81.3594,80.5217,81.001,1033936.2424178,0
+SWKS.US,D,20190729,000000,81.001,82.1039,80.4352,81.7759,1323374.9385102,0
+SWKS.US,D,20190730,000000,81.0963,82.7453,80.8702,82.6696,1508586.5438823,0
+SWKS.US,D,20190731,000000,83.6312,83.6312,79.6072,80.3438,1698751.5018291,0
+SWKS.US,D,20190801,000000,80.0787,82.6215,76.7501,77.9788,3460788.8281139,0
+SWKS.US,D,20190802,000000,77.1666,77.2521,74.228,74.7357,3605581.4837419,0
+SWKS.US,D,20190805,000000,72.409,73.1367,70.7993,71.4308,3457833.1071429,0
+SWKS.US,D,20190806,000000,72.3618,73.3519,71.9729,73.1623,2584203.2373476,0
+SWKS.US,D,20190807,000000,72.2322,75.3584,72.1458,75.273,3570770.564004,0
+SWKS.US,D,20190808,000000,72.2981,75.7454,71.3364,75.6237,5240897.4914689,0
+SWKS.US,D,20190809,000000,74.8045,74.9902,71.9395,73.0326,3018538.4414754,0
+SWKS.US,D,20190812,000000,72.5887,72.9944,71.4857,71.8649,1983355.9701672,0
+SWKS.US,D,20190813,000000,71.5438,75.1138,71.1666,73.8979,2197158.5505951,0
+SWKS.US,D,20190814,000000,72.08,73.1869,71.3404,71.5918,2032163.5472211,0
+SWKS.US,D,20190815,000000,71.91,72.0436,70.9486,71.1754,1546862.2650202,0
+SWKS.US,D,20190816,000000,72.025,72.5602,71.6016,72.2224,1667550.980494,0
+SWKS.US,D,20190819,000000,73.7192,74.0964,72.4474,72.6261,1338652.4421857,0
+SWKS.US,D,20190820,000000,72.0613,72.8618,71.694,72.2981,1483019.506575,0
+SWKS.US,D,20190821,000000,73.5414,73.6632,72.519,73.0886,1394845.7581042,0
+SWKS.US,D,20190822,000000,73.286,73.4844,72.0711,72.4668,1155297.9622188,0
+SWKS.US,D,20190823,000000,71.7499,72.1114,69.0755,69.2916,2617935.9247367,0
+SWKS.US,D,20190826,000000,70.5055,70.6009,69.6669,69.8976,1360500.1378785,0
+SWKS.US,D,20190827,000000,70.3532,70.7806,68.997,69.0648,1483169.1762211,0
+SWKS.US,D,20190828,000000,68.553,69.7189,67.7761,69.5371,1309068.7602933,0
+SWKS.US,D,20190829,000000,70.6195,71.5869,70.1648,71.0359,1295431.5137601,0
+SWKS.US,D,20190830,000000,71.5378,71.6793,70.4279,71.3384,1324052.0154809,0
+SWKS.US,D,20190903,000000,70.9495,71.3119,69.7807,70.2964,1454487.5848489,0
+SWKS.US,D,20190904,000000,71.5084,72.2971,71.3954,72.0495,1190096.6640263,0
+SWKS.US,D,20190905,000000,73.5287,75.1963,73.5091,75.1866,2425253.054988,0
+SWKS.US,D,20190906,000000,75.1405,75.9536,74.8742,75.6973,1633637.0604721,0
+SWKS.US,D,20190909,000000,75.9831,76.6068,74.9488,75.5568,1417063.0461884,0
+SWKS.US,D,20190910,000000,75.3476,76.1069,74.4853,76.1069,1418262.4396793,0
+SWKS.US,D,20190911,000000,76.7718,79.2301,76.4379,79.1476,2497039.5044479,0
+SWKS.US,D,20190912,000000,79.4904,79.9432,77.471,78.0299,2136193.1147349,0
+SWKS.US,D,20190913,000000,77.86,78.7676,77.7844,77.8502,1769061.6180448,0
+SWKS.US,D,20190916,000000,77.5093,78.2302,76.3995,77.6989,1415936.9602794,0
+SWKS.US,D,20190917,000000,76.9201,77.3483,75.4625,76.7237,1799793.7853851,0
+SWKS.US,D,20190918,000000,76.5989,76.5989,74.7504,76.0498,1493154.2797564,0
+SWKS.US,D,20190919,000000,76.1069,77.2236,75.0923,75.1305,1657641.2208622,0
+SWKS.US,D,20190920,000000,75.6796,76.7334,75.1777,75.5843,2187846.4513871,0
+SWKS.US,D,20190923,000000,75.5176,76.7433,75.2533,75.6698,1064237.7277153,0
+SWKS.US,D,20190924,000000,75.9075,76.5243,74.8369,75.5568,1697601.9982202,0
+SWKS.US,D,20190925,000000,75.0923,76.7885,74.6925,76.7619,1353391.3387674,0
+SWKS.US,D,20190926,000000,75.5372,76.5144,75.2436,76.1618,2435073.2164642,0
+SWKS.US,D,20190927,000000,75.9075,76.5243,73.1672,73.4245,3035067.2648455,0
+SWKS.US,D,20190930,000000,74.1072,75.1915,73.8134,75.111,2051995.2844148,0
+SWKS.US,D,20191001,000000,75.6433,76.7766,73.3107,73.3666,2086707.4425494,0
+SWKS.US,D,20191002,000000,72.7233,72.964,71.1125,71.4897,2264885.5927139,0
+SWKS.US,D,20191003,000000,71.7932,73.3951,70.5331,73.235,1581542.8601683,0
+SWKS.US,D,20191004,000000,74.8742,76.486,74.6847,76.4329,1937554.0039663,0
+SWKS.US,D,20191007,000000,76.3523,77.4415,76.0498,76.6549,1603532.0802203,0
+SWKS.US,D,20191008,000000,76.0224,76.3907,74.8094,74.8742,1930111.2480938,0
+SWKS.US,D,20191009,000000,75.9153,76.8907,75.4233,76.4957,1390826.0590365,0
+SWKS.US,D,20191010,000000,78.7676,81.0245,78.7135,80.4558,3074284.7847772,0
+SWKS.US,D,20191011,000000,81.5558,81.9536,79.2448,80.941,2717966.1563999,0
+SWKS.US,D,20191014,000000,80.6562,80.8645,80.1808,80.5422,1427092.9488014,0
+SWKS.US,D,20191015,000000,81.0816,82.5331,80.5031,82.1147,1723685.2430826,0
+SWKS.US,D,20191016,000000,81.9536,82.096,80.779,81.1876,1450728.5349609,0
+SWKS.US,D,20191017,000000,81.9822,83.0625,81.3948,82.9771,2121653.7776814,0
+SWKS.US,D,20191018,000000,82.7305,83.6607,82.212,83.1882,2162461.6648733,0
+SWKS.US,D,20191021,000000,83.6027,85.3088,83.5929,85.1938,1815910.2536078,0
+SWKS.US,D,20191022,000000,84.9669,85.1495,84.2952,84.3148,1289424.3646974,0
+SWKS.US,D,20191023,000000,83.0527,84.9768,82.7501,84.6271,1434707.773859,0
+SWKS.US,D,20191024,000000,85.5837,86.1524,84.4199,85.0052,1683411.8903411,0
+SWKS.US,D,20191025,000000,85.3088,85.8597,85.0052,85.3579,1367751.4795098,0
+SWKS.US,D,20191028,000000,86.229,87.1375,86.0591,86.8733,1444706.1134854,0
+SWKS.US,D,20191029,000000,86.7192,86.837,85.7723,86.4451,1279412.7889799,0
+SWKS.US,D,20191030,000000,86.7387,86.7387,85.2508,86.2192,1127254.7577046,0
+SWKS.US,D,20191031,000000,85.8597,86.3037,84.6271,86.3037,1787974.9741445,0
+SWKS.US,D,20191101,000000,89.7059,93.4223,89.6489,93.1661,4087625.6693576,0
+SWKS.US,D,20191104,000000,93.9626,94.0853,93.0992,93.3359,2008155.3141875,0
+SWKS.US,D,20191105,000000,93.5913,94.7277,93.4322,93.5639,2011858.3652283,0
+SWKS.US,D,20191106,000000,92.9971,93.4126,92.1229,93.0069,1568611.1991098,0
+SWKS.US,D,20191107,000000,94.0195,94.3132,92.8154,93.4892,1566515.8240638,0
+SWKS.US,D,20191108,000000,93.4508,95.5449,93.3359,95.1913,1832165.191707,0
+SWKS.US,D,20191111,000000,94.8219,95.3051,94.0657,95.1333,1603302.9940272,0
+SWKS.US,D,20191112,000000,96.6007,97.4905,95.1814,96.2864,4601976.0990005,0
+SWKS.US,D,20191113,000000,90.6064,96.6566,90.5603,95.8572,7749257.9264978,0
+SWKS.US,D,20191114,000000,94.7739,95.1716,93.2329,93.5913,2736385.7044834,0
+SWKS.US,D,20191115,000000,94.4742,94.871,93.3939,94.2288,2835877.3290527,0
+SWKS.US,D,20191118,000000,93.7356,94.0294,92.0955,92.3606,2818502.4140095,0
+SWKS.US,D,20191119,000000,92.9578,92.9774,90.3226,91.5641,2668817.4954585,0
+SWKS.US,D,20191120,000000,90.636,92.5503,90.6064,91.0239,2275721.8787265,0
+SWKS.US,D,20191121,000000,91.3657,91.9335,90.5879,91.3746,1559986.358481,0
+SWKS.US,D,20191122,000000,91.8391,92.7604,91.3559,92.731,1865419.3434929,0
+SWKS.US,D,20191125,000000,93.3555,95.8375,93.0158,95.5546,2378181.442197,0
+SWKS.US,D,20191126,000000,95.2472,95.4388,93.6207,93.943,2360796.3455453,0
+SWKS.US,D,20191127,000000,94.3505,94.8995,93.933,94.4262,1045562.6212563,0
+SWKS.US,D,20191129,000000,93.7356,94.6649,92.9774,93.1661,949644.74129894,0
+SWKS.US,D,20191202,000000,93.3949,94.2994,92.8694,93.6423,1843995.2027171,0
+SWKS.US,D,20191203,000000,91.7586,92.8989,91.0435,92.7673,2194606.0213239,0
+SWKS.US,D,20191204,000000,93.9096,95.3051,93.9096,94.0795,1251273.877345,0
+SWKS.US,D,20191205,000000,94.8613,95.5262,94.4321,95.1814,1281905.2467605,0
+SWKS.US,D,20191206,000000,95.7266,97.19,95.6795,96.5034,1904724.4252582,0
+SWKS.US,D,20191209,000000,98.9428,100.357,98.2066,98.285,3039252.924133,0
+SWKS.US,D,20191210,000000,98.6878,99.9646,96.6566,99.3755,1949933.8218397,0
+SWKS.US,D,20191211,000000,99.759,104.493,99.6298,104.041,4210512.594124,0
+SWKS.US,D,20191212,000000,102.823,107.361,102.332,106.152,3642267.8557803,0
+SWKS.US,D,20191213,000000,106.27,107.448,105.297,106.505,2451793.4540756,0
+SWKS.US,D,20191216,000000,107.438,108.931,107.381,107.714,2223858.8009374,0
+SWKS.US,D,20191217,000000,108.028,108.264,106.919,107.665,2552600.5424735,0
+SWKS.US,D,20191218,000000,107.949,110.572,107.557,110.316,2943806.452653,0
+SWKS.US,D,20191219,000000,110.533,112.546,109.658,112.203,2956793.0943978,0
+SWKS.US,D,20191220,000000,112.85,113.479,111.387,113.194,3650803.0982536,0
+SWKS.US,D,20191223,000000,113.676,115.542,113.401,114.274,2385512.2003752,0
+SWKS.US,D,20191224,000000,114.579,116.367,114.255,116.288,1151081.7581055,0
+SWKS.US,D,20191226,000000,116.248,117.005,114.962,116.407,1546980.3716798,0
+SWKS.US,D,20191227,000000,116.76,116.798,114.904,116.416,1486128.9698356,0
+SWKS.US,D,20191230,000000,115.964,116.081,114.647,115.218,1342070.4081863,0
+SWKS.US,D,20191231,000000,114.707,115.423,113.489,115.08,1230470.8146927,0
+SWKS.US,D,20200102,000000,116.151,116.524,113.96,115.837,2393484.3998941,0
+SWKS.US,D,20200103,000000,114.157,115.09,112.016,112.969,2457487.009594,0
+SWKS.US,D,20200106,000000,111.416,111.829,109.57,110.965,3337481.4029132,0
+SWKS.US,D,20200107,000000,111.545,112.802,110.719,112.036,2166882.5193192,0
+SWKS.US,D,20200108,000000,112.418,115.071,111.956,113.793,2246808.1466787,0
+SWKS.US,D,20200109,000000,115.099,115.413,111.966,113.901,2033486.1381757,0
+SWKS.US,D,20200110,000000,115.473,115.67,113.892,114.324,2552548.6162698,0
+SWKS.US,D,20200113,000000,115.375,119.215,115.247,118.548,3110500.7664991,0
+SWKS.US,D,20200114,000000,119.264,119.716,116.731,117.427,2294634.2166653,0
+SWKS.US,D,20200115,000000,117.103,117.349,114.167,114.647,2274710.8449944,0
+SWKS.US,D,20200116,000000,115.886,117.427,115.62,117.182,1751573.6871463,0
+SWKS.US,D,20200117,000000,117.987,118.763,117.113,118.214,2079165.9250737,0
+SWKS.US,D,20200121,000000,118.056,119.451,117.683,117.87,2267230.41717,0
+SWKS.US,D,20200122,000000,118.695,120.836,118.568,118.901,2727832.1351148,0
+SWKS.US,D,20200123,000000,119.411,122.182,118.438,122.044,4545635.1497576,0
+SWKS.US,D,20200124,000000,120.432,122.319,114.991,116.435,7566580.5235015,0
+SWKS.US,D,20200127,000000,112.792,112.821,110.621,111.259,3241472.9066394,0
+SWKS.US,D,20200128,000000,112.448,115.256,112.163,114.039,2316808.7419936,0
+SWKS.US,D,20200129,000000,114.245,114.57,112.163,112.232,1693684.1152383,0
+SWKS.US,D,20200130,000000,110.975,112.821,108.627,110.65,3132453.3327603,0
+SWKS.US,D,20200131,000000,109.953,110.189,107.311,107.704,2571751.1300532,0
+SWKS.US,D,20200203,000000,107.685,109.943,107.291,109.521,1808716.9471454,0
+SWKS.US,D,20200204,000000,112.232,113.047,111.053,112.3,1706031.3519644,0
+SWKS.US,D,20200205,000000,114.069,114.894,112.477,113.892,1339311.192261,0
+SWKS.US,D,20200206,000000,113.911,114.56,110.925,112.046,1900079.5754237,0
+SWKS.US,D,20200207,000000,110.828,111.23,108.47,108.47,2712954.7686564,0
+SWKS.US,D,20200210,000000,107.478,111.132,106.525,111.132,1705896.954731,0
+SWKS.US,D,20200211,000000,112.193,114.972,111.946,113.883,1773250.331815,0
+SWKS.US,D,20200212,000000,115.266,117.83,115.099,117.614,2095008.5080254,0
+SWKS.US,D,20200213,000000,116.435,118.999,115.69,117.162,2251242.2372156,0
+SWKS.US,D,20200214,000000,117.407,118.154,113.017,113.716,1899336.3179973,0
+SWKS.US,D,20200218,000000,110.916,113.519,110.493,111.593,2557883.7791661,0
+SWKS.US,D,20200219,000000,112.86,115.08,112.536,113.853,1833220.006356,0
+SWKS.US,D,20200220,000000,113.519,114.206,110.828,112.3,1426770.1918094,0
+SWKS.US,D,20200221,000000,111.672,111.819,108.441,109.561,1982635.1122797,0
+SWKS.US,D,20200224,000000,105.16,107.881,103.971,106.28,3246425.2410532,0
+SWKS.US,D,20200225,000000,107.027,107.685,101.123,101.457,2975146.4620256,0
+SWKS.US,D,20200226,000000,102.224,104.581,99.1294,99.2084,2887239.4716995,0
+SWKS.US,D,20200227,000000,96.0506,97.1703,93.0217,93.2407,3798493.4396836,0
+SWKS.US,D,20200228,000000,87.8889,95.7845,87.7336,95.7462,4987731.7941066,0
+SWKS.US,D,20200302,000000,96.7961,99.7093,94.3781,99.6497,3034143.7929472,0
+SWKS.US,D,20200303,000000,99.6696,102.017,95.046,95.2197,2541369.2100481,0
+SWKS.US,D,20200304,000000,97.4905,98.8056,95.6892,98.7957,5271248.8666483,0
+SWKS.US,D,20200305,000000,96.4936,96.7765,93.5835,94.2258,3690416.6827589,0
+SWKS.US,D,20200306,000000,90.5456,93.5649,89.203,91.4737,3194782.0860095,0
+SWKS.US,D,20200309,000000,83.4603,89.0262,82.4408,84.411,4046285.2840369,0
+SWKS.US,D,20200310,000000,87.9086,91.5494,85.6622,91.5494,3763529.7958171,0
+SWKS.US,D,20200311,000000,89.0164,89.6076,84.7538,85.8626,3224421.7667491,0
+SWKS.US,D,20200312,000000,79.5561,86.3568,76.6096,76.9839,4104834.624181,0
+SWKS.US,D,20200313,000000,81.8584,83.149,75.3299,79.3264,5996022.6008311,0
+SWKS.US,D,20200316,000000,69.4723,76.2866,64.8954,64.8954,4387036.2328941,0
+SWKS.US,D,20200317,000000,66.9011,77.1362,66.3932,74.336,5204639.7651517,0
+SWKS.US,D,20200318,000000,67.9814,74.2309,66.241,68.9076,3397028.5406982,0
+SWKS.US,D,20200319,000000,68.9468,76.1903,68.9468,73.8596,3129690.0441913,0
+SWKS.US,D,20200320,000000,76.4585,77.8816,70.1982,70.4083,3138918.6542091,0
+SWKS.US,D,20200323,000000,70.8876,72.7135,67.8558,71.6322,3790794.1072748,0
+SWKS.US,D,20200324,000000,76.1608,83.7314,75.2818,83.4259,4070137.7384593,0
+SWKS.US,D,20200325,000000,83.5968,88.4143,81.0363,81.5618,4120544.8462213,0
+SWKS.US,D,20200326,000000,82.7659,88.9496,82.0303,88.8435,4388563.4741813,0
+SWKS.US,D,20200327,000000,86.2742,86.2742,82.4025,83.2343,3483686.2476513,0
+SWKS.US,D,20200330,000000,84.6016,86.5423,82.3259,86.12,2220400.1085026,0
+SWKS.US,D,20200331,000000,85.9874,90.1105,84.9826,85.4246,3401443.2861789,0
+SWKS.US,D,20200401,000000,82.5096,85.2498,77.7293,78.799,3032727.5311935,0
+SWKS.US,D,20200402,000000,78.2165,80.3773,77.5093,79.6789,2360963.323926,0
+SWKS.US,D,20200403,000000,79.0848,80.0188,75.9899,76.7462,2178104.6882969,0
+SWKS.US,D,20200406,000000,80.3194,86.2261,79.9756,85.8234,2808005.1755627,0
+SWKS.US,D,20200407,000000,89.0262,89.7226,85.5946,85.9481,2336440.9196592,0
+SWKS.US,D,20200408,000000,87.5451,90.2196,85.1919,88.8818,2492261.275541,0
+SWKS.US,D,20200409,000000,90.6507,91.0799,84.859,85.9677,2934208.2502438,0
+SWKS.US,D,20200413,000000,86.0168,86.8487,84.7341,86.4637,2028663.1101911,0
+SWKS.US,D,20200414,000000,91.2823,91.624,87.5736,91.454,3030275.7998474,0
+SWKS.US,D,20200415,000000,89.318,89.7815,86.12,88.7591,2092322.5996817,0
+SWKS.US,D,20200416,000000,89.5537,91.3294,88.1609,90.8039,1590424.2773333,0
+SWKS.US,D,20200417,000000,92.6445,93.3065,89.3591,91.1762,2052563.4181737,0
+SWKS.US,D,20200420,000000,89.6842,90.7077,88.1658,88.434,1451803.7128271,0
+SWKS.US,D,20200421,000000,87.4371,88.0597,84.1793,84.1988,1894860.4828652,0
+SWKS.US,D,20200422,000000,86.9813,89.2737,86.6936,88.8239,2377775.1960147,0
+SWKS.US,D,20200423,000000,89.0262,90.412,88.2994,88.6815,1526892.0579498,0
+SWKS.US,D,20200424,000000,89.2462,92.4942,88.3564,92.2368,1525666.1922766,0
+SWKS.US,D,20200427,000000,93.4705,95.046,93.2377,94.0244,2211046.2646994,0
+SWKS.US,D,20200428,000000,96.5328,99.248,95.7943,96.2186,2306430.6283671,0
+SWKS.US,D,20200429,000000,97.8038,102.105,97.8038,101.506,2146896.021675,0
+SWKS.US,D,20200430,000000,101.123,101.27,98.5699,99.2766,2670840.5810835,0
+SWKS.US,D,20200501,000000,96.3257,97.1997,94.0431,94.4546,2468179.7349257,0
+SWKS.US,D,20200504,000000,93.8516,95.809,92.448,95.205,3533197.3738582,0
+SWKS.US,D,20200505,000000,99.4341,103.737,98.6779,100.083,5576912.9741751,0
+SWKS.US,D,20200506,000000,101.85,103.383,100.75,101.212,3161403.718599,0
+SWKS.US,D,20200507,000000,102.714,103.51,101.103,101.477,1637542.7255237,0
+SWKS.US,D,20200508,000000,103.431,106.368,102.262,106.31,2222460.8660794,0
+SWKS.US,D,20200511,000000,105.062,106.663,103.814,105.524,2289964.9309701,0
+SWKS.US,D,20200512,000000,106.575,107.734,103.383,103.383,1895902.061423,0
+SWKS.US,D,20200513,000000,103.775,104.503,99.5523,101.447,2194251.7013452,0
+SWKS.US,D,20200514,000000,100.26,103.667,97.7841,103.57,2242024.8269674,0
+SWKS.US,D,20200515,000000,99.8762,101.83,99.0998,101.506,2127548.9290498,0
+SWKS.US,D,20200518,000000,104.483,108.489,104.148,107.694,2236191.7834115,0
+SWKS.US,D,20200519,000000,107.39,110.415,107.381,107.567,1734573.455299,0
+SWKS.US,D,20200520,000000,109.796,112.782,109.021,112.625,1847803.1243264,0
+SWKS.US,D,20200521,000000,112.271,113.381,109.315,109.511,1360757.7325756,0
+SWKS.US,D,20200522,000000,110.179,112.959,108.549,112.28,1569907.317882,0
+SWKS.US,D,20200526,000000,115.139,116.455,112.634,112.959,1685894.1665131,0
+SWKS.US,D,20200527,000000,113.332,114.353,109.943,114.206,2201214.9034537,0
+SWKS.US,D,20200528,000000,113.98,115.385,110.082,110.788,2084178.3309779,0
+SWKS.US,D,20200529,000000,111.171,114.599,110.139,113.735,2757031.9703637,0
+SWKS.US,D,20200601,000000,113.352,114.786,112.084,114.274,1172968.1439108,0
+SWKS.US,D,20200602,000000,114.776,118.881,113.863,118.753,2113069.6634869,0
+SWKS.US,D,20200603,000000,119.941,123.291,119.706,122.112,2315903.5969907,0
+SWKS.US,D,20200604,000000,121.042,123.537,121.042,123.438,2309932.0835581,0
+SWKS.US,D,20200605,000000,125.324,132.288,125.217,130.638,3705464.0820807,0
+SWKS.US,D,20200608,000000,131.502,132.622,127.377,129.282,2830189.8824995,0
+SWKS.US,D,20200609,000000,128.192,130.588,126.747,129.056,2104671.8727295,0
+SWKS.US,D,20200610,000000,129.597,129.901,126.296,126.552,2593564.2082767,0
+SWKS.US,D,20200611,000000,122.525,123.537,118.066,118.381,3084027.5660282,0
+SWKS.US,D,20200612,000000,122.015,123.026,118.498,121.768,2541991.3063323,0
+SWKS.US,D,20200615,000000,118.381,122.162,117.86,122.092,2476364.7300637,0
+SWKS.US,D,20200616,000000,126.483,127.956,120.679,123.193,2621397.6716541,0
+SWKS.US,D,20200617,000000,124.577,126.63,123.939,125.452,1871855.1382768,0
+SWKS.US,D,20200618,000000,124.96,125.677,123.123,123.861,1484486.6763715,0
+SWKS.US,D,20200619,000000,127.455,127.455,121.386,122.201,3822689.0143152,0
+SWKS.US,D,20200622,000000,122.015,123.016,120.245,122.416,1645469.1078038,0
+SWKS.US,D,20200623,000000,123.537,124.479,122.426,123.153,1479829.6086066,0
+SWKS.US,D,20200624,000000,123.113,124.136,119.961,121.288,2495145.7252519,0
+SWKS.US,D,20200625,000000,121.543,122.397,119.745,122.152,1396174.458024,0
+SWKS.US,D,20200626,000000,121.474,122.947,119.844,120.737,2389121.5806172,0
+SWKS.US,D,20200629,000000,121.022,121.278,118.41,120.885,1114346.5143459,0
+SWKS.US,D,20200630,000000,120.826,123.193,120.335,122.682,2010630.4632335,0
+SWKS.US,D,20200701,000000,122.525,122.525,120.689,120.737,1429643.4417509,0
+SWKS.US,D,20200702,000000,122.358,124.783,122.132,123.223,1805107.5669035,0
+SWKS.US,D,20200706,000000,125.599,127.878,124.95,126.11,1522221.7540938,0
+SWKS.US,D,20200707,000000,128.123,129.754,126.787,126.914,2618428.714592,0
+SWKS.US,D,20200708,000000,127.74,128.143,125.294,126.787,1344276.7627658,0
+SWKS.US,D,20200709,000000,127.465,128.192,124.509,127.347,1274863.646266,0
+SWKS.US,D,20200710,000000,127.357,127.73,124.469,125.903,1127398.3183856,0
+SWKS.US,D,20200713,000000,127.917,129.351,123.585,124.224,1945977.2487452,0
+SWKS.US,D,20200714,000000,123.085,126.149,121.405,125.864,1822602.6249279,0
+SWKS.US,D,20200715,000000,126.533,127.034,123.772,126.002,1362293.1191496,0
+SWKS.US,D,20200716,000000,124.735,127.181,123.89,126.286,1631697.4640374,0
+SWKS.US,D,20200717,000000,127.111,128.841,126.463,128.536,1603169.6149548,0
+SWKS.US,D,20200720,000000,129.262,132.475,128.417,132.218,2012241.1937109,0
+SWKS.US,D,20200721,000000,133.574,134.213,131.138,131.884,2006566.9832489,0
+SWKS.US,D,20200722,000000,131.462,132.818,129.724,130.775,1517353.9270313,0
+SWKS.US,D,20200723,000000,131.571,133.545,129.037,129.852,3070591.9153448,0
+SWKS.US,D,20200724,000000,126.139,130.481,123.34,126.267,3156020.7021423,0
+SWKS.US,D,20200727,000000,128.202,132.179,126.954,131.158,2370487.2005926,0
+SWKS.US,D,20200728,000000,131.806,132.356,129.007,129.204,1826345.3842423,0
+SWKS.US,D,20200729,000000,130.363,131.659,129.135,130.922,1386816.5415773,0
+SWKS.US,D,20200730,000000,129.458,136.501,129.341,136.432,3322486.9479563,0
+SWKS.US,D,20200731,000000,138.553,139.978,135.529,139.674,3687295.0015681,0
+SWKS.US,D,20200803,000000,140.98,143.435,140.617,141.245,1962478.5817722,0
+SWKS.US,D,20200804,000000,141.471,141.893,137.15,139.398,1898873.0548068,0
+SWKS.US,D,20200805,000000,138.986,140.194,137.63,139.477,1488684.5535894,0
+SWKS.US,D,20200806,000000,139.791,143.141,139.221,142.07,1320825.4637216,0
+SWKS.US,D,20200807,000000,142.669,142.689,136.639,138.515,1590883.4678803,0
+SWKS.US,D,20200810,000000,138.485,139.124,135.755,138.21,1557648.6611508,0
+SWKS.US,D,20200811,000000,137.867,139.202,135.539,136.079,1720493.3087925,0
+SWKS.US,D,20200812,000000,137.031,142.345,136.099,142.07,1705155.7336264,0
+SWKS.US,D,20200813,000000,142.207,143.779,141.344,142.551,1467701.2764651,0
+SWKS.US,D,20200814,000000,142.954,143.091,140.086,140.685,1036747.3845471,0
+SWKS.US,D,20200817,000000,141.883,142.178,139.271,140.655,1262300.5594381,0
+SWKS.US,D,20200818,000000,140.056,141.167,137.748,137.867,1224273.2695496,0
+SWKS.US,D,20200819,000000,138.259,138.505,136.177,136.776,1783729.2433662,0
+SWKS.US,D,20200820,000000,135.41,136.963,134.183,135.4,1774511.8331182,0
+SWKS.US,D,20200821,000000,135.038,137.013,134.213,136.776,1374018.2595912,0
+SWKS.US,D,20200824,000000,138.338,138.887,135.774,136.953,1600969.3693405,0
+SWKS.US,D,20200825,000000,137.64,138.525,136.157,137.217,1235445.5486454,0
+SWKS.US,D,20200826,000000,137.169,138.456,136.04,137.394,1371366.9687168,0
+SWKS.US,D,20200827,000000,138.141,138.141,133.536,134.89,1822304.3037965,0
+SWKS.US,D,20200828,000000,135.49,138.376,135.076,138.288,1101562.4866117,0
+SWKS.US,D,20200831,000000,138.121,139.978,136.668,139.457,2118012.8344529,0
+SWKS.US,D,20200901,000000,140.547,142.266,139.173,141.019,1529926.1773069,0
+SWKS.US,D,20200902,000000,142.974,148.503,141.745,147.599,2219696.5593496,0
+SWKS.US,D,20200903,000000,143.475,144.044,134.242,134.704,3620564.7389294,0
+SWKS.US,D,20200904,000000,134.429,136.383,128.889,133.839,3362119.877518,0
+SWKS.US,D,20200908,000000,128.153,130.391,125.854,125.973,2782100.1088504,0
+SWKS.US,D,20200909,000000,130.077,133.416,130.049,132.494,2817939.3710551,0
+SWKS.US,D,20200910,000000,134.095,135.42,129.204,130.186,2256103.955313,0
+SWKS.US,D,20200911,000000,132.465,133.279,129.145,131.089,1553853.9756327,0
+SWKS.US,D,20200914,000000,132.327,133.712,131.021,132.671,1228125.9902366,0
+SWKS.US,D,20200915,000000,134.203,137.444,134.125,135.666,1828802.2063928,0
+SWKS.US,D,20200916,000000,137.1,137.513,135.038,135.126,1517132.9861251,0
+SWKS.US,D,20200917,000000,129.93,133.663,129.93,133.202,1896294.0533535,0
+SWKS.US,D,20200918,000000,134.242,134.704,128.712,130.952,2508637.3747823,0
+SWKS.US,D,20200921,000000,128.624,129.635,126.552,129.262,2130240.9463585,0
+SWKS.US,D,20200922,000000,130.539,134.507,128.801,134.448,1760896.9861238,0
+SWKS.US,D,20200923,000000,133.888,134.439,128.634,128.938,1422213.9219695,0
+SWKS.US,D,20200924,000000,127.053,132.513,127.034,130.157,2228123.8767721,0
+SWKS.US,D,20200925,000000,130.549,133.731,128.664,132.867,1982966.0145586,0
+SWKS.US,D,20200928,000000,135.4,138.652,133.849,138.613,2131550.301222,0
+SWKS.US,D,20200929,000000,139.791,141.029,138.376,138.986,1513465.5707143,0
+SWKS.US,D,20200930,000000,138.191,141.658,138.034,140.086,1896656.5186189,0
+SWKS.US,D,20201001,000000,142.011,146.814,141.668,146.45,2060576.3441268,0
+SWKS.US,D,20201002,000000,142.591,144.064,141.344,141.372,1666167.2998877,0
+SWKS.US,D,20201005,000000,142.591,146.116,142.591,145.979,1412462.9954316,0
+SWKS.US,D,20201006,000000,144.977,146.057,141.097,141.785,1629825.0662194,0
+SWKS.US,D,20201007,000000,144.368,145.409,143.495,144.279,1383504.464306,0
+SWKS.US,D,20201008,000000,145.379,146.019,144.231,145.91,2256599.7996509,0
+SWKS.US,D,20201009,000000,147.609,149.073,146.814,148.542,1970275.6576234,0
+SWKS.US,D,20201012,000000,150.664,152.707,149.476,151.253,2397036.7631279,0
+SWKS.US,D,20201013,000000,151.911,152.128,146.735,147.511,2102271.0494261,0
+SWKS.US,D,20201014,000000,149.024,149.063,146.166,147.619,1164500.1000541,0
+SWKS.US,D,20201015,000000,144.958,148.013,144.054,147.688,1002978.043367,0
+SWKS.US,D,20201016,000000,148.66,149.151,147.236,147.462,1153688.2499021,0
+SWKS.US,D,20201019,000000,148.768,151.155,144.79,145.517,1234834.6521305,0
+SWKS.US,D,20201020,000000,146.981,148.227,145.802,146.784,991445.33532752,0
+SWKS.US,D,20201021,000000,146.942,147.786,144.721,144.79,891859.02179844,0
+SWKS.US,D,20201022,000000,145.292,145.89,141.835,144.162,938452.09898602,0
+SWKS.US,D,20201023,000000,144.044,144.948,143.288,144.182,850997.17208101,0
+SWKS.US,D,20201026,000000,142.866,143.228,139.428,141.805,1361918.4359537,0
+SWKS.US,D,20201027,000000,142.001,142.679,139.044,139.713,1143554.4948817,0
+SWKS.US,D,20201028,000000,137.041,137.62,133.918,134.595,1773359.2750267,0
+SWKS.US,D,20201029,000000,134.792,141.334,134.605,139.751,1515999.77309,0
+SWKS.US,D,20201030,000000,137.513,138.553,134.439,136.04,1866662.5179006,0
+SWKS.US,D,20201102,000000,138.053,139.447,134.733,136.836,2481006.5254158,0
+SWKS.US,D,20201103,000000,136.649,137.611,129.832,133.633,5441118.8242109,0
+SWKS.US,D,20201104,000000,136.806,137.307,133.977,134.34,3132636.6017147,0
+SWKS.US,D,20201105,000000,138.505,143.779,137.189,143.582,5485135.9544276,0
+SWKS.US,D,20201106,000000,142.581,143.18,138.563,141.274,2681344.9466564,0
+SWKS.US,D,20201109,000000,145.723,146.243,139.044,139.211,2464185.4898793,0
+SWKS.US,D,20201110,000000,137.552,138.633,131.777,132.141,2688281.6765825,0
+SWKS.US,D,20201111,000000,134.547,139.133,133.987,138.515,2058689.6920567,0
+SWKS.US,D,20201112,000000,138.543,139.064,135.126,136.089,2016909.4612452,0
+SWKS.US,D,20201113,000000,138.78,139.644,135.706,136.246,1428771.8960564,0
+SWKS.US,D,20201116,000000,135.755,138.396,135.44,138.082,1997005.4346306,0
+SWKS.US,D,20201117,000000,137.847,138.181,135.323,135.548,1531576.6160579,0
+SWKS.US,D,20201118,000000,136.344,136.472,132.808,132.916,2084401.3082058,0
+SWKS.US,D,20201119,000000,132.552,134.792,131.414,134.655,1857785.1733791,0
+SWKS.US,D,20201120,000000,134.556,136.973,133.712,135.656,1827054.0241995,0
+SWKS.US,D,20201123,000000,136.285,136.993,131.963,133.359,3177778.7996794,0
+SWKS.US,D,20201124,000000,133.83,134.999,130.755,134.163,2314996.4156662,0
+SWKS.US,D,20201125,000000,134.055,134.222,129.754,131.365,3141568.9269227,0
+SWKS.US,D,20201127,000000,132.258,134.085,131.385,131.571,1258213.6617539,0
+SWKS.US,D,20201130,000000,131.786,136.481,131.786,136.403,2829520.9508157,0
+SWKS.US,D,20201201,000000,137.208,140.547,136.393,139.143,2709006.3408488,0
+SWKS.US,D,20201202,000000,138.505,140.165,137.7,138.603,1320861.0993516,0
+SWKS.US,D,20201203,000000,139.37,140.44,138.229,138.858,1260627.7211484,0
+SWKS.US,D,20201204,000000,138.887,145.202,138.877,145.095,2250702.6119608,0
+SWKS.US,D,20201207,000000,146.303,148.916,145.469,148.237,2355096.6810618,0
+SWKS.US,D,20201208,000000,148.414,150.743,147.609,150.536,1575945.0117705,0
+SWKS.US,D,20201209,000000,149.76,149.8,142.472,143.288,2650472.2731176,0
+SWKS.US,D,20201210,000000,142.384,143.061,140.617,140.627,1810987.445859,0
+SWKS.US,D,20201211,000000,139.044,139.565,133.928,134.547,3673833.8968634,0
+SWKS.US,D,20201214,000000,135.273,135.686,133.269,134.566,3035765.7231941,0
+SWKS.US,D,20201215,000000,138.348,141.461,138.141,139.791,2371777.2103998,0
+SWKS.US,D,20201216,000000,140.028,143.405,138.75,142.561,2029942.9383896,0
+SWKS.US,D,20201217,000000,143.985,145.212,140.489,140.617,1897630.89856,0
+SWKS.US,D,20201218,000000,141.521,144.359,140.165,143.19,2921954.6843168,0
+SWKS.US,D,20201221,000000,140.636,143.2,140.273,142.718,1539611.9415499,0
+SWKS.US,D,20201222,000000,143.357,146.607,142.846,144.378,1367197.600003,0
+SWKS.US,D,20201223,000000,145.017,147.776,143.729,145.655,1481447.4662101,0
+SWKS.US,D,20201224,000000,145.862,146.243,144.446,146.106,497216.818723,0
+SWKS.US,D,20201228,000000,147.609,148.601,146.677,148.041,1075532.186114,0
+SWKS.US,D,20201229,000000,148.611,149.603,144.565,145.331,1491750.2359331,0
+SWKS.US,D,20201230,000000,145.999,148.513,145.959,147.599,797486.71002362,0
+SWKS.US,D,20201231,000000,147.983,148.19,146.843,147.727,983275.61260226,0
+SWKS.US,D,20210104,000000,148.15,150.438,143.023,145.635,2256485.7656348,0
+SWKS.US,D,20210105,000000,145.045,151.185,144.928,151.037,2125694.8581271,0
+SWKS.US,D,20210106,000000,149.554,156.871,147.836,153.139,2176465.4493154,0
+SWKS.US,D,20210107,000000,155.476,157.912,154.612,157.195,1760944.8396841,0
+SWKS.US,D,20210108,000000,159.219,160.397,155.182,157.972,1654337.2888778,0
+SWKS.US,D,20210111,000000,154.72,157.844,153.905,156.576,1828395.9602104,0
+SWKS.US,D,20210112,000000,156.596,156.969,152.745,152.835,1870607.8912256,0
+SWKS.US,D,20210113,000000,152.658,153.797,150.536,152.55,1296660.4339159,0
+SWKS.US,D,20210114,000000,152.373,155.624,151.891,152.638,1574565.4038078,0
+SWKS.US,D,20210115,000000,148.817,151.223,145.055,146.862,2386396.982161,0
+SWKS.US,D,20210119,000000,149.308,156.723,148.817,155.938,2524891.2947208,0
+SWKS.US,D,20210120,000000,157.598,163.245,157.225,157.45,2091817.5918961,0
+SWKS.US,D,20210121,000000,157.962,158.344,155.191,158.011,1484909.2131276,0
+SWKS.US,D,20210122,000000,156.242,156.999,154.799,155.82,1257496.8765097,0
+SWKS.US,D,20210125,000000,161.007,164.935,157.853,160.093,4866672.4680805,0
+SWKS.US,D,20210126,000000,160.407,160.78,156.743,157.627,1897889.5114179,0
+SWKS.US,D,20210127,000000,155.201,156.517,149.23,150.595,2806361.8639378,0
+SWKS.US,D,20210128,000000,154.592,157.421,152.284,154.395,4001901.6159114,0
+SWKS.US,D,20210129,000000,181.396,181.985,161.683,163.54,9371856.0869466,0
+SWKS.US,D,20210201,000000,168.412,180.207,168.412,179.529,5840427.258499,0
+SWKS.US,D,20210202,000000,182.22,183.291,175.218,179.235,3886692.6421759,0
+SWKS.US,D,20210203,000000,180.178,180.443,173.027,173.401,3296702.0242252,0
+SWKS.US,D,20210204,000000,172.173,174.884,167.056,173.057,5182234.1173087,0
+SWKS.US,D,20210205,000000,174.01,175.857,172.213,172.91,2596694.0347545,0
+SWKS.US,D,20210208,000000,174.235,176.347,172.507,175.434,2258962.9510025,0
+SWKS.US,D,20210209,000000,174.648,180.393,174.53,176.741,2592005.404003,0
+SWKS.US,D,20210210,000000,178.459,180.306,175.081,179.038,2089244.6994078,0
+SWKS.US,D,20210211,000000,180.57,183.095,177.997,182.387,2145307.6907364,0
+SWKS.US,D,20210212,000000,181.818,184.401,180.375,183.586,1964999.5480569,0
+SWKS.US,D,20210216,000000,185.246,189.705,185.098,188.085,2571914.0357906,0
+SWKS.US,D,20210217,000000,186.847,187.731,181.847,186.101,2196668.8152223,0
+SWKS.US,D,20210218,000000,183.203,184.755,179.756,182.054,2470218.0929635,0
+SWKS.US,D,20210219,000000,184.194,187.377,183.507,186.168,2081488.3499909,0
+SWKS.US,D,20210222,000000,183.566,186.021,177.909,178.184,2539096.6750128,0
+SWKS.US,D,20210223,000000,175.837,179.559,170.847,178.007,2638099.5823702,0
+SWKS.US,D,20210224,000000,176.042,184.637,174.432,184.421,2396502.2286774,0
+SWKS.US,D,20210225,000000,180.728,182.986,169.54,170.641,3836670.3992183,0
+SWKS.US,D,20210226,000000,173.764,175.081,168.48,172.271,3007771.3904012,0
+SWKS.US,D,20210301,000000,175.444,180.964,173.077,180.64,2184559.8281372,0
+SWKS.US,D,20210302,000000,181.464,181.464,174.226,174.285,1626108.7790873,0
+SWKS.US,D,20210303,000000,175.11,175.561,169.61,169.747,1886755.9224348,0
+SWKS.US,D,20210304,000000,168.706,169.826,158.58,161.988,3086731.8012671,0
+SWKS.US,D,20210305,000000,162.961,168.294,154.562,168.028,3694998.4066204,0
+SWKS.US,D,20210308,000000,165.946,167.252,155.978,156.165,3607055.7806644,0
+SWKS.US,D,20210309,000000,162.391,167.94,159.297,167.036,2672451.311561,0
+SWKS.US,D,20210310,000000,166.338,168.962,161.074,162.43,2943835.9793178,0
+SWKS.US,D,20210311,000000,167.665,171.143,167.341,168.323,2448214.6186595,0
+SWKS.US,D,20210312,000000,164.287,167.302,162.675,166.939,1641556.3156262,0
+SWKS.US,D,20210315,000000,168.185,173.391,166.33,173.214,1955062.2980819,0
+SWKS.US,D,20210316,000000,175.297,178.586,174.177,175.385,2017291.2715671,0
+SWKS.US,D,20210317,000000,173.863,178.282,171.171,177.114,1829959.8552885,0
+SWKS.US,D,20210318,000000,173.637,174.727,168.972,169.236,1800950.4161199,0
+SWKS.US,D,20210319,000000,170.091,171.849,166.644,170.307,2688709.3041429,0
+SWKS.US,D,20210322,000000,171.8,176.858,170.602,174.216,1547175.8585645,0
+SWKS.US,D,20210323,000000,176.16,176.16,168.932,169.914,1320509.8338556,0
+SWKS.US,D,20210324,000000,172.33,172.37,165.671,165.848,1878885.5390018,0
+SWKS.US,D,20210325,000000,162.155,167.508,160.859,166.762,1797394.9984035,0
+SWKS.US,D,20210326,000000,166.133,176.799,166.005,176.504,2256229.1890985,0
+SWKS.US,D,20210329,000000,174.5,174.844,171.073,173.725,1959726.4929729,0
+SWKS.US,D,20210330,000000,171.721,173.588,170.612,172.94,1267413.7632674,0
+SWKS.US,D,20210331,000000,174.108,179.442,173.981,177.752,2399849.9415787,0
+SWKS.US,D,20210401,000000,180.197,182.643,179.019,181.847,2846927.4288455,0
+SWKS.US,D,20210405,000000,185.442,185.991,182.3,185.678,1873853.7880413,0
+SWKS.US,D,20210406,000000,184.174,185.147,180.63,182.986,1651766.432711,0
+SWKS.US,D,20210407,000000,183.32,183.419,180.158,181.386,1180387.4820837,0
+SWKS.US,D,20210408,000000,183.89,184.558,181.75,183.743,1813833.2054573,0
+SWKS.US,D,20210409,000000,182.142,183.086,180.728,182.849,1229603.3416416,0
+SWKS.US,D,20210412,000000,181.799,182.427,180.286,182.26,1125617.5550448,0
+SWKS.US,D,20210413,000000,183.143,184.489,180.6,183.38,1116059.0609091,0
+SWKS.US,D,20210414,000000,182.535,188.428,180.826,181.985,2113258.0232456,0
+SWKS.US,D,20210415,000000,184.194,185.834,182.349,184.696,1305568.3232632,0
+SWKS.US,D,20210416,000000,184.519,186.827,183.517,183.841,1662561.9922893,0
+SWKS.US,D,20210419,000000,182.801,184.008,178.616,180.07,1463249.8771937,0
+SWKS.US,D,20210420,000000,179.766,180.61,175.641,177.025,1141696.3513156,0
+SWKS.US,D,20210421,000000,177.133,181.022,175.875,180.797,1567449.4775707,0
+SWKS.US,D,20210422,000000,180.522,181.259,176.504,177.692,1410865.5010453,0
+SWKS.US,D,20210423,000000,186.011,187.898,183.851,184.961,2517802.8588268,0
+SWKS.US,D,20210426,000000,188.772,195.696,186.817,193.437,3867445.3293146,0
+SWKS.US,D,20210427,000000,194.901,195.204,190.323,191.247,2124006.7474245,0
+SWKS.US,D,20210428,000000,191.512,192.543,188.722,190.285,1588255.5947055,0
+SWKS.US,D,20210429,000000,196.511,197.63,189.017,191.689,3443416.9675533,0
+SWKS.US,D,20210430,000000,178.842,180.934,174.953,175.67,7350327.2298881,0
+SWKS.US,D,20210503,000000,176.327,177.458,169.787,170.837,4343560.7642539,0
+SWKS.US,D,20210504,000000,169.236,169.236,164.798,168.156,3441717.6570811,0
+SWKS.US,D,20210505,000000,169.256,171.21,167.145,168.579,1987499.8848595,0
+SWKS.US,D,20210506,000000,167.851,170.799,166.388,170.435,1826343.3479205,0
+SWKS.US,D,20210507,000000,172.428,172.664,168.185,169.66,1980160.9813946,0
+SWKS.US,D,20210510,000000,166.094,166.271,160.682,160.78,3715892.0855891,0
+SWKS.US,D,20210511,000000,155.958,162.174,155.211,161.683,2586243.6317071,0
+SWKS.US,D,20210512,000000,157.716,159.828,155.633,156.489,2423275.7866016,0
+SWKS.US,D,20210513,000000,158.383,160.103,155.663,157.136,1694046.5805038,0
+SWKS.US,D,20210514,000000,159.631,162.007,158.168,160.299,1964978.1666788,0
+SWKS.US,D,20210517,000000,159.346,159.651,156.459,159.523,1368501.8640621,0
+SWKS.US,D,20210518,000000,160.84,161.291,158.344,158.363,1082078.9604315,0
+SWKS.US,D,20210519,000000,156.389,161.95,155.251,161.664,1925636.4311225,0
+SWKS.US,D,20210520,000000,162.184,165.003,162.184,163.864,1476218.1920431,0
+SWKS.US,D,20210521,000000,164.748,165.662,161.526,161.988,1563408.3971249,0
+SWKS.US,D,20210524,000000,163.422,165.367,162.155,164.1,1214427.6540519,0
+SWKS.US,D,20210525,000000,165.445,166.811,164.227,165.229,1577107.7514704,0
+SWKS.US,D,20210526,000000,165.278,166.358,162.667,164.07,1530762.0873714,0
+SWKS.US,D,20210527,000000,162.705,167.508,161.792,166.044,2410160.8565886,0
+SWKS.US,D,20210528,000000,167.419,167.596,164.855,165.2,1392944.8517821,0
+SWKS.US,D,20210601,000000,166.191,168.332,164.247,165.582,1502853.2800905,0
+SWKS.US,D,20210602,000000,165.337,167.508,164.129,166.958,1002047.4443427,0
+SWKS.US,D,20210603,000000,164.718,165.406,162.43,162.508,1499557.4933928,0
+SWKS.US,D,20210604,000000,163.55,167.046,163.422,165.602,1330609.9895677,0
+SWKS.US,D,20210607,000000,164.748,165.602,163.029,164.925,1345105.5457042,0
+SWKS.US,D,20210608,000000,166.909,167.282,163.176,163.481,1176687.4855254,0
+SWKS.US,D,20210609,000000,164.326,164.955,162.951,163.766,1013122.998157,0
+SWKS.US,D,20210610,000000,164.002,166.172,163.029,164.621,1228313.3318345,0
+SWKS.US,D,20210611,000000,165.887,166.358,164.728,166.29,939187.21112556,0
+SWKS.US,D,20210614,000000,166.849,169.119,166.074,168.922,1127923.6893884,0
+SWKS.US,D,20210615,000000,168.666,169.363,166.535,166.811,1254838.4585093,0
+SWKS.US,D,20210616,000000,167.606,168.156,164.483,166.153,1272323.3349251,0
+SWKS.US,D,20210617,000000,165.219,169.177,165.219,167.586,1500495.2195431,0
+SWKS.US,D,20210618,000000,165.219,166.438,162.774,163.56,2348934.7715486,0
+SWKS.US,D,20210621,000000,163.972,167.842,163.864,166.692,1374826.6793125,0
+SWKS.US,D,20210622,000000,167.086,168.068,166.074,166.939,1116751.4102925,0
+SWKS.US,D,20210623,000000,167.026,170.189,167.026,168.332,1021001.5268767,0
+SWKS.US,D,20210624,000000,170.366,173.607,170.159,172.763,1472313.5451523,0
+SWKS.US,D,20210625,000000,173.99,176.082,172.006,173.647,3558789.865187,0
+SWKS.US,D,20210628,000000,174.167,179.098,174.04,177.535,2184249.2890755,0
+SWKS.US,D,20210629,000000,179.716,186.287,179.038,185.56,3050274.5154218,0
+SWKS.US,D,20210630,000000,185.491,186.915,183.38,186.326,1952422.2069769,0
+SWKS.US,D,20210701,000000,186.228,186.405,183.173,183.664,1777073.525837,0
+SWKS.US,D,20210702,000000,185.157,188.172,184.371,185.924,1689916.9200634,0
+SWKS.US,D,20210706,000000,185.236,186.258,183.41,185.078,1372252.7686633,0
+SWKS.US,D,20210707,000000,187.014,187.249,181.092,182.967,1223112.5661713,0
+SWKS.US,D,20210708,000000,178.803,182.21,177.094,181.141,1496401.1947328,0
+SWKS.US,D,20210709,000000,181.68,184.471,180.089,184.214,1170782.1525485,0
+SWKS.US,D,20210712,000000,184.755,186.258,183.37,185.805,877981.48930278,0
+SWKS.US,D,20210713,000000,185.128,185.658,183.31,184.224,798731.92075305,0
+SWKS.US,D,20210714,000000,188.909,192.013,185.265,186.158,2349278.9099188,0
+SWKS.US,D,20210715,000000,186.278,186.905,182.839,185.098,1705497.8356747,0
+SWKS.US,D,20210716,000000,185.501,187.377,182.417,182.801,1149418.0832634,0
+SWKS.US,D,20210719,000000,180.099,182.024,178.773,181.867,1644011.101455,0
+SWKS.US,D,20210720,000000,182.349,185.314,180.413,184.067,1279349.6630067,0
+SWKS.US,D,20210721,000000,184.097,187.584,184.087,187.544,1187407.7012001,0
+SWKS.US,D,20210722,000000,186.218,187.053,184.755,185.648,1220979.5191737,0
+SWKS.US,D,20210723,000000,186.788,187.965,185.255,187.21,1379832.9762517,0
+SWKS.US,D,20210726,000000,186.837,187.928,184.941,187.338,943819.84302984,0
+SWKS.US,D,20210727,000000,188.379,188.477,179.323,182.849,1952196.1752665,0
+SWKS.US,D,20210728,000000,183.95,187.151,183.105,186.64,1209448.8474559,0
+SWKS.US,D,20210729,000000,186.572,192.032,186.572,191.12,2254152.140948,0
+SWKS.US,D,20210730,000000,179.402,180.659,172.655,179.304,7620447.3418592,0
+SWKS.US,D,20210802,000000,179.706,183.419,179.313,182.044,2720271.2725825,0
+SWKS.US,D,20210803,000000,183.36,184.322,180.286,182.879,1766380.8005055,0
+SWKS.US,D,20210804,000000,182.29,183.271,180.178,181.513,1470470.6739991,0
+SWKS.US,D,20210805,000000,181.474,182.634,179.313,180.532,1589768.5817407,0
+SWKS.US,D,20210806,000000,179.048,181.426,178.705,180.767,1258319.5504831,0
+SWKS.US,D,20210809,000000,181.032,181.406,179.088,180.443,861685.82476916,0
+SWKS.US,D,20210810,000000,181.121,181.69,177.959,179.609,1104044.7627837,0
+SWKS.US,D,20210811,000000,180.826,180.875,178.007,179.569,1007951.7591587,0
+SWKS.US,D,20210812,000000,178.95,179.078,176.426,178.096,963695.36114048,0
+SWKS.US,D,20210813,000000,178.429,178.803,177.359,178.204,938793.18287348,0
+SWKS.US,D,20210816,000000,177.408,177.682,175.502,177.084,999824.79918954,0
+SWKS.US,D,20210817,000000,175.935,175.935,172.713,174.148,1366282.2733915,0
+SWKS.US,D,20210818,000000,173.077,174.667,170.553,170.818,1778480.6241429,0
+SWKS.US,D,20210819,000000,169.904,173.499,168.922,172.753,1336953.1317136,0
+SWKS.US,D,20210820,000000,172.87,174.619,172.527,174.363,1049421.4509085,0
+SWKS.US,D,20210823,000000,175.434,176.731,174.108,176.347,1331197.4683829,0
+SWKS.US,D,20210824,000000,177.084,178.273,176.741,177.478,915195.2686657,0
+SWKS.US,D,20210825,000000,177.702,178.459,175.818,176.504,1035890.0931045,0
+SWKS.US,D,20210826,000000,176.18,177.133,175.12,176.337,897657.44788522,0
+SWKS.US,D,20210827,000000,176.249,179.519,175.994,178.813,1021494.3167321,0
+SWKS.US,D,20210830,000000,180.001,181.946,179.127,181.396,1651904.9025877,0
+SWKS.US,D,20210831,000000,182.152,182.152,177.595,178.822,1618110.1073862,0
+SWKS.US,D,20210901,000000,180.07,180.07,177.005,177.074,1471876.7541442,0
+SWKS.US,D,20210902,000000,177.535,178.655,176.023,178.636,958598.44788491,0
+SWKS.US,D,20210903,000000,178.636,180.738,178.194,178.381,849825.26893336,0
+SWKS.US,D,20210907,000000,178.695,179.058,176.092,176.868,849101.35656326,0
+SWKS.US,D,20210908,000000,176.18,176.309,171.937,173.214,1236196.9513586,0
+SWKS.US,D,20210909,000000,173.007,175.474,172.753,172.94,820003.33740011,0
+SWKS.US,D,20210910,000000,173.931,176.17,172.625,172.84,1104701.4765373,0
+SWKS.US,D,20210913,000000,174.128,176.691,172.625,176.642,1278749.9662612,0
+SWKS.US,D,20210914,000000,177.605,177.625,173.204,173.627,1567867.9416834,0
+SWKS.US,D,20210915,000000,173.794,173.794,171.2,172.301,1129469.2575709,0
+SWKS.US,D,20210916,000000,171.063,174.383,169.954,174.226,1241207.3209412,0
+SWKS.US,D,20210917,000000,173.911,173.911,169.216,170.827,2289612.6473134,0
+SWKS.US,D,20210920,000000,167.656,167.743,163.609,166.143,1813966.5845297,0
+SWKS.US,D,20210921,000000,167.351,168.726,165.573,166.525,1360838.1672833,0
+SWKS.US,D,20210922,000000,166.477,169.777,166.32,168.549,1124553.5769481,0
+SWKS.US,D,20210923,000000,169.443,171.004,168.795,168.962,869139.78041119,0
+SWKS.US,D,20210924,000000,167.998,169.511,166.909,168.284,677727.57541335,0
+SWKS.US,D,20210927,000000,166.201,169.393,165.219,167.39,1205495.3288439,0
+SWKS.US,D,20210928,000000,164.306,166.595,162.47,162.587,1739418.8828225,0
+SWKS.US,D,20210929,000000,163.481,164.444,162.017,162.341,1272856.8512147,0
+SWKS.US,D,20210930,000000,163.432,164.798,160.123,160.623,1308807.0929527,0
+SWKS.US,D,20211001,000000,161.605,161.998,157.706,159.779,1744470.9970004,0
+SWKS.US,D,20211004,000000,159.071,159.277,155.093,155.653,2408635.6516232,0
+SWKS.US,D,20211005,000000,156.489,157.922,154.682,156.282,2080020.1620335,0
+SWKS.US,D,20211006,000000,154.622,157.352,153.571,157.058,1360174.3264039,0
+SWKS.US,D,20211007,000000,158.688,161.173,158.059,158.139,1374709.5908139,0
+SWKS.US,D,20211008,000000,158.796,158.993,156.016,156.793,941083.02664332,0
+SWKS.US,D,20211011,000000,156.596,158.196,155.348,155.428,1004539.9021233,0
+SWKS.US,D,20211012,000000,155.958,156.586,153.875,154.642,1371917.7937411,0
+SWKS.US,D,20211013,000000,151.086,153.708,150.624,151.302,2835180.9070258,0
+SWKS.US,D,20211014,000000,152.932,156.312,152.648,156.183,1625654.6793447,0
+SWKS.US,D,20211015,000000,157.136,158.306,156.007,156.469,1100917.9907886,0
+SWKS.US,D,20211018,000000,155.3,157.333,154.151,157.205,1477334.0963436,0
+SWKS.US,D,20211019,000000,158.119,161.428,157.421,160.593,1861704.0745217,0
+SWKS.US,D,20211020,000000,160.593,162.734,159.592,161.448,1416739.2710355,0
+SWKS.US,D,20211021,000000,160.84,162.931,160.84,162.754,802932.8524535,0
+SWKS.US,D,20211022,000000,162.724,163.599,160.84,160.937,1188651.8937687,0
+SWKS.US,D,20211025,000000,161.683,161.801,160.711,160.997,867837.5526737,0
+SWKS.US,D,20211026,000000,162.901,163.432,159.808,160.18,1220110.009801,0
+SWKS.US,D,20211027,000000,159.936,164.11,159.032,161.703,1337971.2925716,0
+SWKS.US,D,20211028,000000,162.667,166.005,162.557,165.554,1418170.805202,0
+SWKS.US,D,20211029,000000,163.412,165.328,161.458,162.911,1640120.7088163,0
+SWKS.US,D,20211101,000000,163.088,165.544,162.685,165.514,1130998.5351798,0
+SWKS.US,D,20211102,000000,165.848,167.714,165.357,166.438,1326050.6652453,0
+SWKS.US,D,20211103,000000,166.811,169.737,165.701,169.129,1634625.6946652,0
+SWKS.US,D,20211104,000000,167.92,168.175,162.824,167.046,3489941.8279634,0
+SWKS.US,D,20211105,000000,163.952,164.631,155.182,159.916,6306115.7080905,0
+SWKS.US,D,20211108,000000,160.75,165.013,158.737,163.53,3436270.4964904,0
+SWKS.US,D,20211109,000000,163.727,164.139,159.562,160.013,1964695.1179603,0
+SWKS.US,D,20211110,000000,159.003,160.133,155.978,156.252,1953576.80139,0
+SWKS.US,D,20211111,000000,157.863,158.246,155.565,157.902,1543711.0571645,0
+SWKS.US,D,20211112,000000,158.168,160.84,157.755,160.407,1610565.5354278,0
+SWKS.US,D,20211115,000000,160.997,161.506,158.59,159.08,1462181.8264535,0
+SWKS.US,D,20211116,000000,158.796,160.427,158.344,159.631,1839272.9726573,0
+SWKS.US,D,20211117,000000,159.13,160.554,158.149,158.845,1827095.7687947,0
+SWKS.US,D,20211118,000000,161.321,161.595,157.431,158.983,2091490.7622608,0
+SWKS.US,D,20211119,000000,158.335,159.042,156.449,156.646,1732310.0837114,0
+SWKS.US,D,20211122,000000,157.46,157.735,153.08,153.109,1737202.3466345,0
+SWKS.US,D,20211123,000000,152.697,154.916,150.654,153.374,1996057.5268718,0
+SWKS.US,D,20211124,000000,152.471,153.688,147.993,153.611,1993069.2247533,0
+SWKS.US,D,20211126,000000,151.371,153.159,148.267,149.141,1705127.2251224,0
+SWKS.US,D,20211129,000000,150.752,151.941,148.12,151.527,2215136.2168662,0
+SWKS.US,D,20211130,000000,150.615,152.845,147.157,148.347,3220518.1380193,0
+SWKS.US,D,20211201,000000,150.35,152.697,146.715,146.882,1896494.6310424,0
+SWKS.US,D,20211202,000000,143.111,148.14,141.117,146.43,2875107.0669146,0
+SWKS.US,D,20211203,000000,148.198,149.534,144.506,146.146,1730064.0208585,0
+SWKS.US,D,20211206,000000,146.735,150.016,144.741,149.083,1769464.8097446,0
+SWKS.US,D,20211207,000000,151.607,154.739,151.332,153.875,1810326.659462,0
+SWKS.US,D,20211208,000000,153.571,158.039,151.784,156.576,1847130.1199991,0
+SWKS.US,D,20211209,000000,155.742,160.2,155.525,157.5,2185305.1218854,0
+SWKS.US,D,20211210,000000,159.896,160.868,156.429,158.924,1733411.7337599,0
+SWKS.US,D,20211213,000000,158.688,159.769,155.418,156.026,1427005.3869676,0
+SWKS.US,D,20211214,000000,155.682,157.804,154.936,155.899,1400121.8676708,0
+SWKS.US,D,20211215,000000,156.155,156.626,150.438,156.439,2481791.5274374,0
+SWKS.US,D,20211216,000000,157.107,157.882,138.897,143.19,7167702.7712565,0
+SWKS.US,D,20211217,000000,141.608,149.456,141.431,148.385,5117145.1299732,0
+SWKS.US,D,20211220,000000,146.205,148.023,145.399,146.627,1546595.5068754,0
+SWKS.US,D,20211221,000000,148.719,149.377,146.186,149.289,1227262.5898289,0
+SWKS.US,D,20211222,000000,148.827,149.289,147.246,149.083,956353.40319284,0
+SWKS.US,D,20211223,000000,149.22,151.42,148.601,150.064,902591.45540349,0
+SWKS.US,D,20211227,000000,150.32,152,149.416,151.961,1256303.5919841,0
+SWKS.US,D,20211228,000000,152.982,153.384,151.47,152.53,1135155.6859634,0
+SWKS.US,D,20211229,000000,152.687,155.015,152.658,152.952,844555.26833192,0
+SWKS.US,D,20211230,000000,153.08,154.592,152.01,152.392,1071733.4279525,0
+SWKS.US,D,20211231,000000,152.392,153.601,151.666,151.744,878340.90008568,0
+SWKS.US,D,20220103,000000,152.245,157.087,152.245,156.282,2274967.4215307,0
+SWKS.US,D,20220104,000000,157.293,159.896,153.855,157.725,1585143.0769624,0
+SWKS.US,D,20220105,000000,157.068,159.327,154.505,154.622,1952460.8970896,0
+SWKS.US,D,20220106,000000,154.632,157.107,153.021,154.682,1536509.6054152,0
+SWKS.US,D,20220107,000000,155.241,156.282,150.723,150.841,1723014.2750772,0
+SWKS.US,D,20220110,000000,149.014,150.919,146.086,150.723,2230328.1950298,0
+SWKS.US,D,20220111,000000,148.307,153.227,147.913,152.678,1678943.1823349,0
+SWKS.US,D,20220112,000000,154.082,155.555,151.283,152.697,1180137.0145126,0
+SWKS.US,D,20220113,000000,153.296,154.572,148.926,149.279,1559433.497135,0
+SWKS.US,D,20220114,000000,147.796,152.363,147.697,152.245,1252744.1016242,0
+SWKS.US,D,20220118,000000,149.877,150.379,146.814,148.337,1878796.9590073,0
+SWKS.US,D,20220119,000000,148.749,149.112,142.178,142.689,2172393.824044,0
+SWKS.US,D,20220120,000000,143.886,145.566,139.751,139.861,1990357.8623882,0
+SWKS.US,D,20220121,000000,139.31,141.845,136.56,136.845,2044467.0030301,0
+SWKS.US,D,20220124,000000,135.146,140.842,131.422,140.695,2769849.5974061,0
+SWKS.US,D,20220125,000000,137.15,140.066,134.665,136.756,1998106.0665182,0
+SWKS.US,D,20220126,000000,139.998,144.623,136.903,138.927,2409805.5184491,0
+SWKS.US,D,20220127,000000,140.793,141.088,132.71,134.35,2769652.0741996,0
+SWKS.US,D,20220128,000000,135.627,137.021,130.854,136.913,2131467.8301925,0
+SWKS.US,D,20220131,000000,136.491,143.572,135.96,143.318,2138215.182199,0
+SWKS.US,D,20220201,000000,143.052,143.505,139.241,143.111,1756004.7232008,0
+SWKS.US,D,20220202,000000,144.269,145.488,142.217,145.222,2046014.6075344,0
+SWKS.US,D,20220203,000000,141.048,141.902,135.323,135.509,3850171.2121964,0
+SWKS.US,D,20220204,000000,131.747,132.886,126.886,132.15,4342044.7227362,0
+SWKS.US,D,20220207,000000,133.035,134.939,132.278,133.112,2587086.6688976,0
+SWKS.US,D,20220208,000000,132.877,137.552,131.914,137.169,2042847.109105,0
+SWKS.US,D,20220209,000000,138.701,141.363,135.597,140.793,2380301.2531036,0
+SWKS.US,D,20220210,000000,138.269,142.629,136.943,137.777,2161027.0762243,0
+SWKS.US,D,20220211,000000,138.063,138.358,129.361,130.215,2632206.4673235,0
+SWKS.US,D,20220214,000000,130.334,134.115,130.314,131.786,2143787.5765753,0
+SWKS.US,D,20220215,000000,134.252,136.816,133.379,136.541,1604792.5633626,0
+SWKS.US,D,20220216,000000,134.88,137.739,134.222,137.13,1198650.233395,0
+SWKS.US,D,20220217,000000,135.343,135.902,133.329,133.436,1694260.394284,0
+SWKS.US,D,20220218,000000,133.792,135.932,132.101,134.143,1829562.7725538,0
+SWKS.US,D,20220222,000000,132.729,135.823,130.971,132.455,2329013.4361995,0
+SWKS.US,D,20220223,000000,134.36,136.221,130.874,131.001,1928365.1022221,0
+SWKS.US,D,20220224,000000,126.7,136.56,126.13,136.354,2519731.255492,0
+SWKS.US,D,20220225,000000,136.442,137.356,133.761,136.836,2083143.8795461,0
+SWKS.US,D,20220228,000000,135.529,137.217,133.112,135.706,1728537.7977323,0
+SWKS.US,D,20220301,000000,134.772,136.324,129.724,130.677,1958144.2709994,0
+SWKS.US,D,20220302,000000,131.609,135.253,130.902,134.38,1665507.5316518,0
+SWKS.US,D,20220303,000000,135.892,136.295,133.015,134.419,1959032.1072676,0
+SWKS.US,D,20220304,000000,133.593,134.752,131.561,133.466,1843853.6783578,0
+SWKS.US,D,20220307,000000,133.77,134.517,126.316,126.473,2425476.0322159,0
+SWKS.US,D,20220308,000000,126.924,134.33,125.531,129.724,2070712.1354689,0
+SWKS.US,D,20220309,000000,133.269,133.574,130.618,131.767,1859414.2307519,0
+SWKS.US,D,20220310,000000,129.567,130.553,126.6,129.125,1285297.7587397,0
+SWKS.US,D,20220311,000000,130.628,131.011,125.069,125.265,1413678.6794961,0
+SWKS.US,D,20220314,000000,125,125.521,116.868,118.41,3561424.8654876,0
+SWKS.US,D,20220315,000000,119.205,123.664,118.635,123.252,2409544.8692695,0
+SWKS.US,D,20220316,000000,124.93,128.958,123.168,128.731,2245962.0550057,0
+SWKS.US,D,20220317,000000,128.133,130.608,126.747,130.588,1527810.4390438,0
+SWKS.US,D,20220318,000000,129.204,132.848,128.055,132.769,4604271.0335746,0
+SWKS.US,D,20220321,000000,132.268,133.673,129.852,132.141,2277790.7815901,0
+SWKS.US,D,20220322,000000,132.032,136.275,132.032,135.066,1954617.3617869,0
+SWKS.US,D,20220323,000000,133.928,135.45,130.922,130.922,1211803.8535207,0
+SWKS.US,D,20220324,000000,132.612,136.04,131.089,135.96,1388342.7647037,0
+SWKS.US,D,20220325,000000,136.422,136.541,133.486,135.539,1093179.9682671,0
+SWKS.US,D,20220328,000000,133.673,134.807,130.348,134.615,1725178.8850614,0
+SWKS.US,D,20220329,000000,137.14,138.74,135.47,137.787,1488348.5605062,0
+SWKS.US,D,20220330,000000,136.836,136.968,133.379,133.967,1528569.987044,0
+SWKS.US,D,20220331,000000,133.977,134.852,130.76,130.902,1744906.7698476,0
+SWKS.US,D,20220401,000000,131.59,132.16,126.041,129.675,2189077.4078646,0
+SWKS.US,D,20220404,000000,130.864,133.77,130.186,131.884,1634183.8128528,0
+SWKS.US,D,20220405,000000,131.237,131.694,125.521,125.639,2332177.8801464,0
+SWKS.US,D,20220406,000000,123.709,125.412,121.788,122.259,2756390.5290231,0
+SWKS.US,D,20220407,000000,121.258,122.603,118.154,120.865,2485423.307218,0
+SWKS.US,D,20220408,000000,120.599,121.925,118.812,120.098,1443027.1662304,0
+SWKS.US,D,20220411,000000,119.244,122.132,118.665,118.782,2008819.155067,0
+SWKS.US,D,20220412,000000,120.188,121.366,117.781,118.194,1575331.0607731,0
+SWKS.US,D,20220413,000000,118.428,121.002,117.624,120.188,1493444.455601,0
+SWKS.US,D,20220414,000000,120.816,120.934,115.551,115.63,2260717.2421609,0
+SWKS.US,D,20220418,000000,115.208,117.86,115.071,117.133,1622001.5181858,0
+SWKS.US,D,20220419,000000,117.359,120.021,116.053,119.824,1592927.9348834,0
+SWKS.US,D,20220420,000000,120.914,121.611,118.262,118.655,1503798.1333667,0
+SWKS.US,D,20220421,000000,120.532,121.975,115.728,116.023,2014292.78784,0
+SWKS.US,D,20220422,000000,115.886,116.788,112.84,113.047,1933367.3265179,0
+SWKS.US,D,20220425,000000,112.585,115.924,111.24,115.777,1545059.1021406,0
+SWKS.US,D,20220426,000000,114.432,114.695,110.366,110.386,1744481.1786089,0
+SWKS.US,D,20220427,000000,109.216,113.165,109.216,110.062,1916813.0491263,0
+SWKS.US,D,20220428,000000,111.966,116.946,110.493,115.551,2614384.5796638,0
+SWKS.US,D,20220429,000000,114.422,116.878,111.033,111.279,2170570.2979472,0
+SWKS.US,D,20220502,000000,111.976,116.583,111.515,116.397,2209062.8873477,0
+SWKS.US,D,20220503,000000,116.18,118.635,114.884,117.339,2527126.1578043,0
+SWKS.US,D,20220504,000000,112.103,112.782,101.29,111.505,9113051.8147522,0
+SWKS.US,D,20220505,000000,109.148,109.178,103.599,105.524,3802276.9254323,0
+SWKS.US,D,20220506,000000,105.277,105.946,101.566,103.824,2924572.3758829,0
+SWKS.US,D,20220509,000000,102.469,104.517,100.023,100.348,2560360.9645339,0
+SWKS.US,D,20220510,000000,102.371,103.059,98.285,100.927,2687517.0377781,0
+SWKS.US,D,20220511,000000,100.17,101.953,97.4306,97.5484,2268614.0977763,0
+SWKS.US,D,20220512,000000,96.5271,99.5722,95.8492,98.1672,2583620.8493367,0
+SWKS.US,D,20220513,000000,99.601,102.224,98.9329,101.634,2458011.3624359,0
+SWKS.US,D,20220516,000000,101.28,101.634,99.6676,100.17,1487802.8262864,0
+SWKS.US,D,20220517,000000,102.302,105.564,101.183,104.944,2815206.6273119,0
+SWKS.US,D,20220518,000000,103.245,104.099,99.5921,99.9746,2848134.9676232,0
+SWKS.US,D,20220519,000000,99.6398,101.92,98.2365,99.4441,2098804.2117043,0
+SWKS.US,D,20220520,000000,101.546,101.658,97.1163,101.163,2715754.7110161,0
+SWKS.US,D,20220523,000000,101.607,101.962,99.5335,100.995,1408175.8794841,0
+SWKS.US,D,20220524,000000,99.9974,99.9974,97.2818,98.6347,1797620.4026172,0
+SWKS.US,D,20220525,000000,98.4076,100.965,97.9237,100.432,1530743.0242425,0
+SWKS.US,D,20220526,000000,99.7312,104.012,99.2766,103.237,2272290.502666,0
+SWKS.US,D,20220527,000000,104.481,107.375,104.481,107.355,2478568.3370019,0
+SWKS.US,D,20220531,000000,107.562,108.263,105.172,107.513,2444864.1189717,0
+SWKS.US,D,20220601,000000,108.332,108.598,104.382,105.932,1620122.3898363,0
+SWKS.US,D,20220602,000000,105.646,109.498,105.024,109.458,1833864.2847146,0
+SWKS.US,D,20220603,000000,106.999,107.147,105.172,105.38,1418749.7120963,0
+SWKS.US,D,20220606,000000,107.187,107.809,104.578,105.508,994363.54290673,0
+SWKS.US,D,20220607,000000,104.58,107.582,103.899,107.285,1095155.1948002,0
+SWKS.US,D,20220608,000000,106.989,107.749,104.659,105.33,1159043.7455739,0
+SWKS.US,D,20220609,000000,104.105,105.548,102.18,102.18,1571609.5404977,0
+SWKS.US,D,20220610,000000,100.461,101.362,98.4372,99.0001,1585379.2183241,0
+SWKS.US,D,20220613,000000,96.4523,97.7262,91.564,92.0084,3093649.0509207,0
+SWKS.US,D,20220614,000000,92.9663,93.5193,90.6851,91.6034,2825346.9088527,0
+SWKS.US,D,20220615,000000,92.8379,94.8031,91.0801,93.4403,1885064.6414036,0
+SWKS.US,D,20220616,000000,90.7147,90.853,87.6534,88.631,3045250.6282328,0
+SWKS.US,D,20220617,000000,89.2926,90.6258,88.0088,89.0359,4596397.0381586,0
+SWKS.US,D,20220621,000000,90.6949,92.6774,90.4185,92.038,2511945.4770838,0
+SWKS.US,D,20220622,000000,90.7937,92.275,89.9444,91.1887,1799785.3953508,0
+SWKS.US,D,20220623,000000,92.1664,93.1736,90.7443,93.0947,2246521.2159088,0
+SWKS.US,D,20220624,000000,94.5364,97.1436,93.6773,96.8078,4238356.0485416,0
+SWKS.US,D,20220627,000000,98.1607,99.4441,96.3831,96.867,2331287.0609718,0
+SWKS.US,D,20220628,000000,97.4497,99.3161,94.8524,95.0203,2162036.8806586,0
+SWKS.US,D,20220629,000000,92.1664,93.3711,90.9517,92.6997,2015493.8084186,0
+SWKS.US,D,20220630,000000,91.6134,93.1934,89.7865,91.485,1915866.6755353,0
+SWKS.US,D,20220701,000000,90.7839,91.5344,88.3175,89.984,1813609.7549395,0
+SWKS.US,D,20220705,000000,88.2755,92.6799,88.0286,92.6799,2402550.5612682,0
+SWKS.US,D,20220706,000000,93.4996,95.2426,92.6552,94.3389,1953092.8041022,0
+SWKS.US,D,20220707,000000,96.3633,97.4102,95.6721,97.0053,1870909.1533661,0
+SWKS.US,D,20220708,000000,95.761,97.5682,95.1981,96.6498,1202318.2846171,0
+SWKS.US,D,20220711,000000,95.1191,96.156,94.0032,94.2304,1710713.8678258,0
+SWKS.US,D,20220712,000000,94.9611,96.6201,94.5464,95.3067,1540079.4288284,0
+SWKS.US,D,20220713,000000,93.2922,97.1534,93.2922,96.6597,1807562.3570883,0
+SWKS.US,D,20220714,000000,96.314,98.6249,94.8228,98.1804,1703508.0267159,0
+SWKS.US,D,20220715,000000,98.7532,99.9189,97.5119,99.7997,1688041.1890104,0
+SWKS.US,D,20220718,000000,101.306,101.306,98.1508,98.7137,1647172.6475047,0
+SWKS.US,D,20220719,000000,100.175,103.241,99.5831,102.94,2423295.2016529,0
+SWKS.US,D,20220720,000000,102.871,106.041,102.21,105.606,2128285.0692429,0
+SWKS.US,D,20220721,000000,105.794,106.891,104.807,106.801,1141689.3744467,0
+SWKS.US,D,20220722,000000,106.624,106.999,103.661,104.748,1341983.6063206,0
+SWKS.US,D,20220725,000000,104.135,104.619,102.94,104.52,1227742.2661723,0
+SWKS.US,D,20220726,000000,103.573,103.573,101.291,101.588,1895099.7573956,0
+SWKS.US,D,20220727,000000,103.573,106.347,103.039,105.706,1989345.7998267,0
+SWKS.US,D,20220728,000000,105.508,106.417,103.602,106.328,1524275.3869225,0
+SWKS.US,D,20220729,000000,106.298,107.759,105.548,107.523,1410387.4529781,0
+SWKS.US,D,20220801,000000,106.949,109.014,106.012,108.046,1341537.0385958,0
+SWKS.US,D,20220802,000000,107.049,108.342,106.071,106.782,971354.67251617,0
+SWKS.US,D,20220803,000000,107.167,110.732,107.167,110.525,2248808.7362949,0
+SWKS.US,D,20220804,000000,109.942,112.362,108.106,112.104,3840834.8266039,0
+SWKS.US,D,20220805,000000,111.572,113.201,109.903,111.255,2757575.9529616,0
+SWKS.US,D,20220808,000000,110.781,111.966,109.369,110.732,2760010.3040055,0
+SWKS.US,D,20220809,000000,108.283,108.589,104.007,105.458,2496807.7425768,0
+SWKS.US,D,20220810,000000,108.263,110.485,107.246,109.626,1746774.4647574,0
+SWKS.US,D,20220811,000000,110.416,112.224,108.688,108.876,1219113.6866195,0
+SWKS.US,D,20220812,000000,109.981,112.549,109.606,111.996,1539921.4592931,0
+SWKS.US,D,20220815,000000,111.788,112.48,109.853,111.147,1045618.5813579,0
+SWKS.US,D,20220816,000000,110.742,110.885,108.766,109.883,946922.05105754,0
+SWKS.US,D,20220817,000000,108.407,108.421,106.1,107.423,1201389.7072847,0
+SWKS.US,D,20220818,000000,107.423,110.139,106.851,109.695,2783505.2345046,0
+SWKS.US,D,20220819,000000,108.382,109.182,106.318,106.762,1782993.0312242,0
+SWKS.US,D,20220822,000000,105.014,105.103,102.17,102.575,1940550.42805,0
+SWKS.US,D,20220823,000000,102.703,104.313,102.585,103.177,1172948.1025554,0
+SWKS.US,D,20220824,000000,103.138,104.24,102.303,103.803,1351856.3059081,0
+SWKS.US,D,20220825,000000,104.32,107.757,104.31,107.697,1786266.541197,0
+SWKS.US,D,20220826,000000,107.419,108.015,101.677,101.727,2403542.6938858,0
+SWKS.US,D,20220829,000000,100.823,101.916,99.8295,100.167,1478134.289471,0
+SWKS.US,D,20220830,000000,101.647,101.647,97.9023,98.6473,1502652.4391876,0
+SWKS.US,D,20220831,000000,99.2633,99.4123,97.0777,97.9023,1744484.9244016,0
+SWKS.US,D,20220901,000000,96.283,99.154,95.4485,98.9354,1649487.5378925,0
+SWKS.US,D,20220902,000000,100.217,100.823,97.0678,97.7532,1505841.3991705,0
+SWKS.US,D,20220906,000000,98.3493,98.6672,95.7664,97.0082,1323148.6197494,0
+SWKS.US,D,20220907,000000,97.5347,99.149,96.8691,98.6473,1286388.0043411,0
+SWKS.US,D,20220908,000000,97.6837,99.5315,96.3873,99.2235,1387837.8004114,0
+SWKS.US,D,20220909,000000,100.336,102.353,100.048,101.965,1366418.0152237,0
+SWKS.US,D,20220912,000000,102.581,103.505,101.826,102.939,1349513.9101126,0
+SWKS.US,D,20220913,000000,99.1639,100.465,96.8294,97.2367,3371779.5958983,0
+SWKS.US,D,20220914,000000,97.8923,99.5812,96.879,99.3527,1893150.0512784,0
+SWKS.US,D,20220915,000000,99.303,102.244,98.8163,99.5414,2918738.9087905,0
+SWKS.US,D,20220916,000000,98.846,100.038,96.74,99.2235,2678978.039626,0
+SWKS.US,D,20220919,000000,98.2996,100.371,97.7036,99.1838,1465653.2557503,0
+SWKS.US,D,20220920,000000,98.2996,98.8957,96.6803,97.495,2281391.8365632,0
+SWKS.US,D,20220921,000000,97.6241,101.588,97.0777,97.1175,1745116.0727315,0
+SWKS.US,D,20220922,000000,97.1075,97.5148,94.2152,95.0213,1891346.1951265,0
+SWKS.US,D,20220923,000000,94.4849,94.8922,91.9367,93.7199,2188927.0963031,0
+SWKS.US,D,20220926,000000,93.6504,95.0313,92.051,92.2596,1867762.1852029,0
+SWKS.US,D,20220927,000000,93.4517,94.2961,91.2463,92.647,1483544.8513106,0
+SWKS.US,D,20220928,000000,91.3655,92.8159,90.7744,92.349,2400430.2367308,0
+SWKS.US,D,20220929,000000,90.8291,90.9979,87.7594,88.6733,2702311.4021267,0
+SWKS.US,D,20220930,000000,87.7196,88.5839,84.6201,84.7095,2721041.5089451,0
+SWKS.US,D,20221003,000000,85.8619,88.3157,84.8238,87.3024,2542929.8396509,0
+SWKS.US,D,20221004,000000,89.17,91.6536,89.17,91.5741,3138857.6768991,0
+SWKS.US,D,20221005,000000,90.5906,93.4318,89.5873,92.7265,1548242.0849019,0
+SWKS.US,D,20221006,000000,92.8457,94.6438,91.6139,92.0013,1686979.9632463,0
+SWKS.US,D,20221007,000000,89.5873,89.8009,86.3785,86.6269,2609604.067373,0
+SWKS.US,D,20221010,000000,86.7361,86.8951,82.7376,83.3684,1905614.9791407,0
+SWKS.US,D,20221011,000000,80.6266,82.5836,79.7325,80.6266,3304971.4882275,0
+SWKS.US,D,20221012,000000,80.3981,81.0637,78.7987,78.8583,1773100.0018739,0
+SWKS.US,D,20221013,000000,76.3747,84.8884,75.6594,83.2492,3782938.0045952,0
+SWKS.US,D,20221014,000000,84.4513,84.5605,79.8815,80.11,2257208.8900267,0
+SWKS.US,D,20221017,000000,82.3253,82.9561,80.3385,81.2822,1853174.3038673,0
+SWKS.US,D,20221018,000000,83.4876,84.5655,79.8815,81.3518,2144263.5374526,0
+SWKS.US,D,20221019,000000,80.6961,81.5405,79.8219,81.1531,1408336.5318163,0
+SWKS.US,D,20221020,000000,81.7789,83.3386,80.5372,80.9047,1905652.2239384,0
+SWKS.US,D,20221021,000000,80.5372,84.034,80.3385,83.587,1662582.6074685,0
+SWKS.US,D,20221024,000000,83.6466,84.9281,82.226,84.4016,1576436.3968209,0
+SWKS.US,D,20221025,000000,84.4016,86.458,84.1532,86.1103,1831063.9799963,0
+SWKS.US,D,20221026,000000,85.1467,87.3819,84.2923,85.0771,1875462.7987978,0
+SWKS.US,D,20221027,000000,85.9215,86.5002,83.1002,83.2889,2175158.6005186,0
+SWKS.US,D,20221028,000000,83.9744,87.5955,83.6148,87.4812,2398777.3730023,0
+SWKS.US,D,20221031,000000,86.9547,86.9547,84.938,85.4447,2206551.9385821,0
+SWKS.US,D,20221101,000000,86.9348,87.2825,85.0274,85.852,1197154.5019425,0
+SWKS.US,D,20221102,000000,86.3487,87.4415,82.7326,82.8419,1753837.3951088,0
+SWKS.US,D,20221103,000000,81.3617,82.6432,79.5537,81.7988,2578609.3493074,0
+SWKS.US,D,20221104,000000,85.7526,88.7329,85.1268,87.3521,4259997.5598061,0
+SWKS.US,D,20221107,000000,87.4216,88.4548,86.2891,87.67,2302721.0262969,0
+SWKS.US,D,20221108,000000,89.1998,90.1933,86.6169,88.0773,2010625.1765554,0
+SWKS.US,D,20221109,000000,87.2627,87.2627,84.9281,84.9877,2403858.7713588,0
+SWKS.US,D,20221110,000000,90.0343,92.6967,89.2296,92.6172,3535757.3677433,0
+SWKS.US,D,20221111,000000,92.4483,96.129,92.0808,95.7167,1879994.5847331,0
+SWKS.US,D,20221114,000000,94.8822,95.8955,93.3623,93.4815,1774952.1756013,0
+SWKS.US,D,20221115,000000,97.2863,97.8029,94.6538,95.9055,2277381.4777969,0
+SWKS.US,D,20221116,000000,94.316,94.6935,91.286,91.7828,2203891.4520812,0
+SWKS.US,D,20221117,000000,89.8257,93.4716,89.7562,93.1338,1192443.5383315,0
+SWKS.US,D,20221118,000000,94.4253,94.5643,92.3689,93.71,1411130.8982659,0
+SWKS.US,D,20221121,000000,93.06,93.3,91.96,92.08,1421518,0
+SWKS.US,D,20221122,000000,92.55,94.22,91.81,94.18,1809945,0
+SWKS.US,D,20221123,000000,94.3,96.3,94.19,94.99,1267559,0
+SWKS.US,D,20221125,000000,94.77,94.929,92.89,92.91,1102528,0
+SWKS.US,D,20221128,000000,91.55,92.56,90.55,91.24,2129569,0
+SWKS.US,D,20221129,000000,91.42,92.08,89.66,90.27,1530006,0
+SWKS.US,D,20221130,000000,90.76,95.65,89.14,95.62,3385468,0
+SWKS.US,D,20221201,000000,96.14,97,94.65,94.97,2455200,0
+SWKS.US,D,20221202,000000,92.99,93.985,91.98,93.96,1203014,0
+SWKS.US,D,20221205,000000,93.6,94.83,92.3,93.74,1517484,0
+SWKS.US,D,20221206,000000,93.74,93.76,91.165,92.24,1982499,0
+SWKS.US,D,20221207,000000,91.45,92.57,91.21,91.96,1525564,0
+SWKS.US,D,20221208,000000,92.64,95.45,92.08,95.17,1843225,0
+SWKS.US,D,20221209,000000,94.58,95.98,93.915,94.52,1839245,0
+SWKS.US,D,20221212,000000,93.95,96.74,93.535,96.72,1681787,0
+SWKS.US,D,20221213,000000,100.54,101.73,96.8,98.26,2549078,0
+SWKS.US,D,20221214,000000,98.27,99.6,95.8801,97.06,2246791,0
+SWKS.US,D,20221215,000000,94.82,95.624,93.605,93.74,2584066,0
+SWKS.US,D,20221216,000000,92.93,94.91,91.875,93.01,10620451,0
+SWKS.US,D,20221219,000000,93.44,93.77,90.54,91.68,2104999,0
+SWKS.US,D,20221220,000000,90.43,91.38,89.55,89.6,2063195,0
+SWKS.US,D,20221221,000000,89.91,92.365,89.91,91.9,2190525,0
+SWKS.US,D,20221222,000000,89.67,90.17,86.5,88.73,2367472,0
+SWKS.US,D,20221223,000000,88.1,88.89,86.6,88.85,1222369,0
+SWKS.US,D,20221227,000000,88.06,88.72,86.74,88.06,1663948,0
+SWKS.US,D,20221228,000000,87.3,88.46,86.18,86.8,1430360,0
+SWKS.US,D,20221229,000000,87.87,91.19,87.66,90.94,1969441,0
+SWKS.US,D,20221230,000000,89.45,91.24,89,91.13,1566916,0
+SWKS.US,D,20230103,000000,92.2,92.7,90.43,90.5,2090863,0
+SWKS.US,D,20230104,000000,91.77,93.63,91.495,93.48,1966256,0
+SWKS.US,D,20230105,000000,92.54,94.15,91.99,92.42,1971411,0
+SWKS.US,D,20230106,000000,93.33,96.04,92.61,95.44,1787217,0
+SWKS.US,D,20230109,000000,96.92,98.51,95.75,96.48,1679949,0
+SWKS.US,D,20230110,000000,96.99,97.88,95.55,97.51,1500319,0
+SWKS.US,D,20230111,000000,98.08,100.49,97.23,100.45,1636705,0
+SWKS.US,D,20230112,000000,100.64,102.52,99,101.25,1650677,0
+SWKS.US,D,20230113,000000,100.1,101.71,99.74,101.61,968947,0
+SWKS.US,D,20230117,000000,101.14,103.82,101.14,102.57,2698123,0
+SWKS.US,D,20230118,000000,103.53,104.79,101.8,101.8,1485608,0
+SWKS.US,D,20230119,000000,100.85,101.67,99.75,99.92,1839177,0
+SWKS.US,D,20230120,000000,101.2,103.2,99.58,103.06,1656110,0
+SWKS.US,D,20230123,000000,105.75,110.08,104.7401,109.61,2799325,0
+SWKS.US,D,20230124,000000,107.89,109.82,106.91,107.31,1729226,0
+SWKS.US,D,20230125,000000,105.8,109.73,105.5,109.42,1670732,0
+SWKS.US,D,20230126,000000,109.99,112.17,108.93,112.02,1652741,0
+SWKS.US,D,20230127,000000,111.02,112.029,110.41,111.16,1383484,0
+SWKS.US,D,20230130,000000,109.67,110.365,108.49,108.58,1557698,0
+SWKS.US,D,20230131,000000,108.05,109.75,107.82,109.67,1638351,0
+SWKS.US,D,20230201,000000,109.45,114.48,109.42,113.12,2762024,0
+SWKS.US,D,20230202,000000,112.93,115.5477,111.81,113.38,2823616,0
+SWKS.US,D,20230203,000000,111.2,114.19,110.71,112.48,2339550,0
+SWKS.US,D,20230206,000000,111.19,112.095,109.11,109.28,2032674,0
+SWKS.US,D,20230207,000000,114.67,123.69,113.48,122.97,5743499,0
+SWKS.US,D,20230208,000000,121.42,122.54,119.41,119.71,2535888,0
+SWKS.US,D,20230209,000000,121.06,123.6,119.75,120.87,2770561,0
+SWKS.US,D,20230210,000000,120.03,120.66,117.64,119.61,2114412,0
+SWKS.US,D,20230213,000000,119.81,121.42,119.08,120.8,2048754,0
+SWKS.US,D,20230214,000000,119.49,122.45,119.2,121.77,1656432,0
+SWKS.US,D,20230215,000000,120.295,121.9,119.68,121.73,1592912,0
+SWKS.US,D,20230216,000000,119.79,121.12,119.05,119.21,1792048,0
+SWKS.US,D,20230217,000000,118.57,118.58,115.35,115.835,1804909,0
+SWKS.US,D,20230221,000000,114.09,115.95,112.24,112.49,2535985,0
+SWKS.US,D,20230222,000000,113.15,113.3,110.16,111.16,2349899,0
+SWKS.US,D,20230223,000000,113.4,114.18,110.765,113.06,1930079,0
+SWKS.US,D,20230224,000000,111.23,112.32,110.8,112.12,1890241,0
+SWKS.US,D,20230227,000000,112.88,113.32,111.18,111.32,1178655,0
+SWKS.US,D,20230228,000000,110.91,112.775,110.5,111.57,1219961,0
+SWKS.US,D,20230301,000000,111.7,112.66,111.19,111.84,1618900,0
+SWKS.US,D,20230302,000000,110.22,112.41,109.17,111.79,1029649,0
+SWKS.US,D,20230303,000000,111.7,114.01,110.93,113.77,1358063,0
+SWKS.US,D,20230306,000000,114.44,115.25,112.35,112.77,1588346,0
+SWKS.US,D,20230307,000000,112.97,113.47,111.715,112.04,1517937,0
+SWKS.US,D,20230308,000000,112.42,115.215,112.31,114.72,1764418,0
+SWKS.US,D,20230309,000000,114.62,116.31,112.65,113.37,2045774,0
+SWKS.US,D,20230310,000000,114.27,114.39,110.48,111.29,1996897,0
+SWKS.US,D,20230313,000000,109.67,112.47,108.6,111.27,1805425,0
+SWKS.US,D,20230314,000000,113.43,114.33,111.385,113.23,2053486,0
+SWKS.US,D,20230315,000000,111.04,112.36,109.94,111.7,1871779,0
+SWKS.US,D,20230316,000000,112.83,116.1,111.56,115.73,1786000,0
+SWKS.US,D,20230317,000000,116.21,116.65,113.15,114.07,2488468,0
+SWKS.US,D,20230320,000000,114.33,115.7878,113.86,115.13,1326954,0
+SWKS.US,D,20230321,000000,116,117.75,114.94,116.765,1458478,0
+SWKS.US,D,20230322,000000,116.23,118.07,114.18,114.32,1888055,0
+SWKS.US,D,20230323,000000,115.96,117.96,114.55,116.36,1570789,0
+SWKS.US,D,20230324,000000,115.03,115.59,113.41,114.94,1702602,0
+SWKS.US,D,20230327,000000,115.47,115.81,112.7,113.11,1205302,0
+SWKS.US,D,20230328,000000,112.77,113.37,111.321,113.3,1246031,0
+SWKS.US,D,20230329,000000,115,117.49,114.5,116.48,1502950,0
+SWKS.US,D,20230330,000000,117.79,118.4175,116.73,117.32,1129461,0
+SWKS.US,D,20230331,000000,116.5001,118.08,116.29,117.98,1331801,0
+SWKS.US,D,20230403,000000,117.69,117.69,115.775,117.39,1068029,0
+SWKS.US,D,20230404,000000,117.65,117.7343,113.33,114.05,1481495,0
+SWKS.US,D,20230405,000000,113,113.2,110.79,112.48,1664174,0
+SWKS.US,D,20230406,000000,111.32,112.38,110.61,111.35,1249564,0
+SWKS.US,D,20230410,000000,110,112.25,110,111.79,1701135,0
+SWKS.US,D,20230411,000000,112.25,112.4,110.13,110.44,1291663,0
+SWKS.US,D,20230412,000000,111.12,111.12,107.555,107.89,1549712,0
+SWKS.US,D,20230413,000000,107.7,109.3,106.62,108.72,1857596,0
+SWKS.US,D,20230414,000000,108.82,110.66,108.78,110.08,2013154,0
+SWKS.US,D,20230417,000000,109.28,111.34,109.2,110.6,1313580,0
+SWKS.US,D,20230418,000000,110.96,111.38,109.46,110.84,1574202,0
+SWKS.US,D,20230419,000000,109.92,109.93,108.44,109.26,1738322,0
+SWKS.US,D,20230420,000000,109.05,110.64,107.75,108.48,1665422,0
+SWKS.US,D,20230421,000000,107.82,107.86,106.14,106.72,1495867,0
+SWKS.US,D,20230424,000000,107,107.04,105.23,106.16,1536423,0
+SWKS.US,D,20230425,000000,105.39,105.44,101.59,101.69,1858313,0
+SWKS.US,D,20230426,000000,102.18,103.42,101.38,102.8,2188743,0
+SWKS.US,D,20230427,000000,102.66,104.6,100.54,103.91,2270968,0
+SWKS.US,D,20230428,000000,104.09,106.06,103.74,105.9,1621957,0
+SWKS.US,D,20230501,000000,105.82,106.26,105,105.57,1246863,0
+SWKS.US,D,20230502,000000,106,106.95,104.532,105.4,1642391,0
+SWKS.US,D,20230503,000000,105.66,107.81,105.06,105.22,2008720,0
+SWKS.US,D,20230504,000000,104.44,104.78,101.33,102.14,2944999,0
+SWKS.US,D,20230505,000000,103.33,104.57,102.21,104.12,1638088,0
+SWKS.US,D,20230508,000000,104.29,105.52,103.45,105.24,2832607,0
+SWKS.US,D,20230509,000000,92.08,100.9,92.07,99.82,11582998,0
+SWKS.US,D,20230510,000000,99.98,101.29,97.901,98.56,2539538,0
+SWKS.US,D,20230511,000000,98.31,98.31,95.9,96.91,2926714,0
+SWKS.US,D,20230512,000000,97.53,97.56,96.09,97.14,1304835,0
+SWKS.US,D,20230515,000000,97.3,99.55,96.84,99.49,1856213,0
+SWKS.US,D,20230516,000000,99.02,99.85,96.36,96.43,1581627,0
+SWKS.US,D,20230517,000000,97.48,99.34,96.65,99.09,1970434,0
+SWKS.US,D,20230518,000000,99.66,102.53,99.29,102.11,1757829,0
+SWKS.US,D,20230519,000000,102.02,102.14,101,101.66,1117292,0
+SWKS.US,D,20230522,000000,100.72,102.99,100.645,102.5,1038889,0
+SWKS.US,D,20230523,000000,100.53,102.419,100.53,100.83,1655162,0
+SWKS.US,D,20230524,000000,99.33,100.1182,97.93,98.79,1352693,0
+SWKS.US,D,20230525,000000,98.45,100.37,96.9,99.98,2358298,0
+SWKS.US,D,20230526,000000,99.81,105.728,99.81,105.05,2760567,0
+SWKS.US,D,20230530,000000,107.31,107.49,103.93,104.97,1829385,0
+SWKS.US,D,20230531,000000,103.01,104.67,102.52,103.51,2601893,0
+SWKS.US,D,20230601,000000,104.51,106.88,102.91,105.89,1768327,0
+SWKS.US,D,20230602,000000,106.62,106.92,103.89,105.12,1376365,0
+SWKS.US,D,20230605,000000,105.08,105.1,102.35,102.62,1731665,0
+SWKS.US,D,20230606,000000,102.1,104.68,101.865,103.57,1065216,0
+SWKS.US,D,20230607,000000,104.36,107.195,104.02,105.01,1082890,0
+SWKS.US,D,20230608,000000,105.7,106.02,104.03,105.26,829954,0
+SWKS.US,D,20230609,000000,105.93,106.2525,104.02,104.49,1091601,0
+SWKS.US,D,20230612,000000,104.98,107.307,104.54,107.12,1456556,0
+SWKS.US,D,20230613,000000,109,110.35,108.41,109.7,1640584,0
+SWKS.US,D,20230614,000000,109.71,110.42,108.43,109.89,1385938,0
+SWKS.US,D,20230615,000000,108.24,110.605,107.8,109.57,1999673,0
+SWKS.US,D,20230616,000000,111.07,111.07,108.91,109.26,3653022,0
+SWKS.US,D,20230620,000000,108.29,109.46,106.29,107.3,1868872,0
+SWKS.US,D,20230621,000000,106.74,106.74,104.24,104.26,1626972,0
+SWKS.US,D,20230622,000000,103.42,104.35,102.91,103.74,1275586,0
+SWKS.US,D,20230623,000000,102,102.48,101.53,102.02,1631626,0
+SWKS.US,D,20230626,000000,103.89,105.55,102.82,104.6,1272007,0
+SWKS.US,D,20230627,000000,104.55,108.28,103.92,108.12,1595351,0
+SWKS.US,D,20230628,000000,106.73,108.43,106.215,108.15,1534021,0
+SWKS.US,D,20230629,000000,108.71,109.99,107.85,109.88,1505810,0
+SWKS.US,D,20230630,000000,110.89,111.6,109.86,110.69,1637965,0
+SWKS.US,D,20230703,000000,111.09,112.42,110.03,111.7,970068,0
+SWKS.US,D,20230705,000000,110.26,110.64,107.29,107.3,1778961,0
+SWKS.US,D,20230706,000000,105.96,108.89,105.77,108.69,2005666,0
+SWKS.US,D,20230707,000000,109.05,109.82,107.88,108.34,1749007,0
+SWKS.US,D,20230710,000000,108.84,112.53,108.64,112.23,1466205,0
+SWKS.US,D,20230711,000000,112.57,113.17,109.7,111.19,1191770,0
+SWKS.US,D,20230712,000000,112.97,113.24,111.25,112.85,1331703,0
+SWKS.US,D,20230713,000000,113.93,114.47,112.5901,114.25,1830020,0
+SWKS.US,D,20230714,000000,113.46,113.85,111.16,111.75,1586910,0
+SWKS.US,D,20230717,000000,111.5,115.69,111.14,114.92,1369900,0
+SWKS.US,D,20230718,000000,114.31,115.68,113.51,115.04,957810,0
+SWKS.US,D,20230719,000000,115.41,115.62,114.04,114.5,1057656,0
+SWKS.US,D,20230720,000000,111.88,113.21,110.68,111.48,1884090,0
+SWKS.US,D,20230721,000000,112.87,114.42,111.63,112.98,1587257,0
+SWKS.US,D,20230724,000000,113,114.6306,112,112.59,1279981,0
+SWKS.US,D,20230725,000000,113.18,113.67,112.63,112.88,1775397,0
+SWKS.US,D,20230726,000000,111.64,114.055,111.25,112.71,1977435,0
+SWKS.US,D,20230727,000000,115.11,115.51,111.58,112.49,2340339,0
+SWKS.US,D,20230728,000000,114.56,114.81,113.41,114.16,1742136,0
+SWKS.US,D,20230731,000000,114.45,115.14,114.01,114.37,1102808,0
+SWKS.US,D,20230801,000000,113.33,114.495,112.94,113.92,1030820,0
+SWKS.US,D,20230802,000000,112.61,113.22,110.1,110.75,2765915,0
+SWKS.US,D,20230803,000000,109.99,110.21,107.13,109.08,1983222,0
+SWKS.US,D,20230804,000000,108.15,111.23,108.12,109.3,1774403,0
+SWKS.US,D,20230807,000000,110.23,110.885,109,110.17,1901822,0
+SWKS.US,D,20230808,000000,106.59,109.09,105,108.76,2323677,0
+SWKS.US,D,20230809,000000,108.5,109.13,107.1,107.22,1396555,0
+SWKS.US,D,20230810,000000,108.58,109.46,106.32,107.94,1437301,0
+SWKS.US,D,20230811,000000,106.77,108.38,106.245,107.24,1914359,0
+SWKS.US,D,20230814,000000,106.5,109.01,106.09,108.83,1350707,0
+SWKS.US,D,20230815,000000,107.72,108.155,105.16,105.5,1248839,0
+SWKS.US,D,20230816,000000,105.69,106.14,103.465,103.55,1300051,0
+SWKS.US,D,20230817,000000,104.55,104.67,103.15,103.84,1645973,0
+SWKS.US,D,20230818,000000,102.87,104.95,102.5301,104.7,1374140,0
+SWKS.US,D,20230821,000000,104.68,107.59,104.425,107.04,1713456,0
+SWKS.US,D,20230822,000000,108.38,108.38,104.69,105.27,1301378,0
+SWKS.US,D,20230823,000000,105.01,107.915,104.85,107.23,1101321,0
+SWKS.US,D,20230824,000000,108.35,108.46,103.84,104.23,1743304,0
+SWKS.US,D,20230825,000000,104.75,105.96,103.48,105.39,1267376,0
+SWKS.US,D,20230828,000000,105.56,106.38,105.02,106.2,955010,0
+SWKS.US,D,20230829,000000,105.38,108.04,105.38,107.78,1274181,0
+SWKS.US,D,20230830,000000,107.5,108.32,106.285,107.98,1283179,0
+SWKS.US,D,20230831,000000,107.57,109.47,107.57,108.74,1784270,0
+SWKS.US,D,20230901,000000,109.67,109.99,108.865,109.68,933402,0
+SWKS.US,D,20230905,000000,109.43,110.06,108.67,109.13,1111838,0
+SWKS.US,D,20230906,000000,109.12,109.12,105.29,106.18,1777313,0
+SWKS.US,D,20230907,000000,102,102.13,97.44,98.38,3883981,0
+SWKS.US,D,20230908,000000,98.5,99.46,98.175,99.38,2062445,0
+SWKS.US,D,20230911,000000,100.94,100.96,97.33,98.23,1574469,0
+SWKS.US,D,20230912,000000,97.43,98.81,96.4601,96.91,2168503,0
+SWKS.US,D,20230913,000000,96.84,97.86,95.8009,96.64,1861494,0
+SWKS.US,D,20230914,000000,97.86,99.56,97.47,99.24,1775466,0
+SWKS.US,D,20230915,000000,98.88,99.75,97.87,98.21,2874907,0
+SWKS.US,D,20230918,000000,97.61,99.21,97.61,98.5,1330724,0
+SWKS.US,D,20230919,000000,98.5,98.61,97.54,97.82,1347451,0
+SWKS.US,D,20230920,000000,97,98.09,96.31,96.33,1230947,0
+SWKS.US,D,20230921,000000,95.92,97.58,95.755,96.28,1797716,0
+SWKS.US,D,20230922,000000,96.86,97.49,96.25,96.42,1116558,0
+SWKS.US,D,20230925,000000,95.79,98.35,95.75,97.76,1045014,0
+SWKS.US,D,20230926,000000,95.79,97.32,95.66,95.93,1339928,0
+SWKS.US,D,20230927,000000,96.86,96.95,94.66,96.3,1301117,0
+SWKS.US,D,20230928,000000,96.2,99,95.825,97.89,1088821,0
+SWKS.US,D,20230929,000000,98.84,100.72,98.32,98.59,2476620,0
+SWKS.US,D,20231002,000000,98.48,98.76,96.95,98.25,1110518,0
+SWKS.US,D,20231003,000000,97.58,98.75,96.19,97.03,1326070,0
+SWKS.US,D,20231004,000000,97.17,97.88,96.525,97.57,1429219,0
+SWKS.US,D,20231005,000000,97.64,97.92,95.82,96.76,1136458,0
+SWKS.US,D,20231006,000000,96.55,98.989,95.74,98.32,1462775,0
+SWKS.US,D,20231009,000000,97.44,98.645,96.66,98.22,907072,0
+SWKS.US,D,20231010,000000,95.43,99.34,95.28,98.3,1814396,0
+SWKS.US,D,20231011,000000,98.15,98.805,96.3416,97.88,1390169,0
+SWKS.US,D,20231012,000000,98.11,98.405,95.93,96.95,1272089,0
+SWKS.US,D,20231013,000000,97.09,97.135,94.25,94.6,1376400,0
+SWKS.US,D,20231016,000000,95.07,96.43,94.73,95.84,1549270,0
+SWKS.US,D,20231017,000000,94.5,96.165,94.035,95.66,1095715,0
+SWKS.US,D,20231018,000000,94.33,94.5983,93.47,94.22,1481961,0
+SWKS.US,D,20231019,000000,95.15,95.5,93.24,93.58,1582670,0
+SWKS.US,D,20231020,000000,93.76,94,92.04,92.19,1144567,0
+SWKS.US,D,20231023,000000,91.78,92.31,90.37,90.46,1316788,0
+SWKS.US,D,20231024,000000,91.15,92.07,90.6301,91.52,1167344,0
+SWKS.US,D,20231025,000000,90.43,90.53,88.08,88.57,1682275,0
+SWKS.US,D,20231026,000000,89.08,90.33,88.525,88.61,1494353,0
+SWKS.US,D,20231027,000000,89.36,89.55,87.79,88.23,1164531,0
+SWKS.US,D,20231030,000000,87.85,88.14,85.58,86.45,2213741,0
+SWKS.US,D,20231031,000000,86.42,87.15,85.4301,86.74,1654130,0
+SWKS.US,D,20231101,000000,86.61,87.12,85.06,87.06,2139824,0
+SWKS.US,D,20231102,000000,88.91,90.34,86.665,89.5,3180163,0
+SWKS.US,D,20231103,000000,86.33,91.54,85.7406,91.05,3278670,0
+SWKS.US,D,20231106,000000,91.22,91.84,88.83,90,2400247,0
+SWKS.US,D,20231107,000000,90.06,90.7857,89.21,89.36,2462167,0
+SWKS.US,D,20231108,000000,89.69,90.25,87.715,87.9,2580659,0
+SWKS.US,D,20231109,000000,88.2,88.69,86.21,86.5,2310065,0
+SWKS.US,D,20231110,000000,87.45,90.25,87.0508,90.03,2439250,0
+SWKS.US,D,20231113,000000,89.09,89.66,87.965,88.91,1991232,0
+SWKS.US,D,20231114,000000,91.25,93.345,90.38,92.85,2340982,0
+SWKS.US,D,20231115,000000,93.2,94.67,93.02,94.04,1571254,0
+SWKS.US,D,20231116,000000,93.78,94.06,92.47,93.37,2100021,0
+SWKS.US,D,20231117,000000,94.04,94.23,93.14,94.2,1572235,0
+SWKS.US,D,20231120,000000,93.44,95.22,93.19,94.74,1640844,0
+SWKS.US,D,20231121,000000,93.81,94.2,93.3,93.68,1470253,0
+SWKS.US,D,20231122,000000,94.93,95.65,94.2201,94.27,1410845,0
+SWKS.US,D,20231124,000000,94.34,95.085,94.09,94.9,807930,0
+SWKS.US,D,20231127,000000,94.19,95.325,93.66,94.6,1278478,0
+SWKS.US,D,20231128,000000,94.01,95.03,93.522,94.78,1781204,0
+SWKS.US,D,20231129,000000,96.18,98.09,95.73,96,2219047,0
+SWKS.US,D,20231130,000000,96.73,97.25,95.375,96.93,2559389,0
+SWKS.US,D,20231201,000000,96.72,98.55,95.84,98.19,1383032,0
+SWKS.US,D,20231204,000000,97.65,99.03,97.4701,98.94,1686792,0
+SWKS.US,D,20231205,000000,98.18,99.16,97.15,99.04,1318658,0
+SWKS.US,D,20231206,000000,100.16,101.91,99.34,100.3,1774373,0
+SWKS.US,D,20231207,000000,101.38,102.85,100.34,102.28,1394663,0
+SWKS.US,D,20231208,000000,102.39,104.8125,102.22,103.78,1734479,0
+SWKS.US,D,20231211,000000,104.52,107.36,104.45,106.69,1953417,0
+SWKS.US,D,20231212,000000,106.25,107.17,106.11,106.67,1364255,0
+SWKS.US,D,20231213,000000,106.5,109.64,106.2257,108.97,1892755,0
+SWKS.US,D,20231214,000000,109.99,113.79,109.875,113.41,3186914,0
+SWKS.US,D,20231215,000000,113.48,113.76,111.835,112.59,3771903,0
+SWKS.US,D,20231218,000000,112.05,112.23,110.58,111.27,1248916,0
+SWKS.US,D,20231219,000000,111.78,111.89,111.09,111.61,1724511,0
+SWKS.US,D,20231220,000000,111,112.015,109.52,109.57,2191548,0
+SWKS.US,D,20231221,000000,111.41,112.8,111.05,112.18,1129528,0
+SWKS.US,D,20231222,000000,112.49,113.49,111.94,112.84,814518,0
+SWKS.US,D,20231226,000000,113.25,115.12,112.74,114.51,1060714,0
+SWKS.US,D,20231227,000000,114.59,114.87,113.7,114.41,1140120,0
+SWKS.US,D,20231228,000000,114.58,114.87,113.88,113.92,1132605,0
+SWKS.US,D,20231229,000000,113.67,114.13,112.1405,112.42,1150177,0
+SWKS.US,D,20240102,000000,111,111.04,107.82,109.11,2736044,0
+SWKS.US,D,20240103,000000,107.26,107.5,104.97,105.21,2713071,0
+SWKS.US,D,20240104,000000,103,104.23,102.25,103.22,1989616,0
+SWKS.US,D,20240105,000000,103.72,104.732,102.72,103.27,1432456,0
+SWKS.US,D,20240108,000000,103.64,106.2,103.575,106.07,1922109,0
+SWKS.US,D,20240109,000000,104.93,105.94,104.18,104.58,1359943,0
+SWKS.US,D,20240110,000000,104.29,104.545,102.4,104.33,1078010,0
+SWKS.US,D,20240111,000000,103.99,104.579,102.04,103.09,1851262,0
+SWKS.US,D,20240112,000000,103.29,103.83,101.97,102.48,999862,0
+SWKS.US,D,20240116,000000,102,102.86,100.1,102.3,1724270,0
+SWKS.US,D,20240117,000000,101.16,101.65,98.75,100.22,1685057,0
+SWKS.US,D,20240118,000000,102.5,103.99,101.17,103.73,2694679,0
+SWKS.US,D,20240119,000000,104.84,106.71,103.93,106.04,2489426,0
+SWKS.US,D,20240122,000000,107,108.79,106.9935,108.59,1763074,0
+SWKS.US,D,20240123,000000,109.17,110.44,109.09,109.79,1629608,0
+SWKS.US,D,20240124,000000,110,110.6,107.15,107.8,2597747,0
+SWKS.US,D,20240125,000000,109.48,109.49,106.77,107.03,2321475,0
+SWKS.US,D,20240126,000000,106.01,106.95,104.25,104.59,1879315,0
+SWKS.US,D,20240129,000000,105.01,106.32,104.67,106.15,2135037,0
+SWKS.US,D,20240130,000000,105.11,106.57,103.67,104.33,3671472,0
+SWKS.US,D,20240131,000000,107.5,107.69,102.22,104.46,5117778,0
+SWKS.US,D,20240201,000000,104.52,104.905,100.91,102.96,2965580,0
+SWKS.US,D,20240202,000000,101.77,101.8,99.42,101.16,3140661,0
+SWKS.US,D,20240205,000000,101.63,101.63,99.6104,100.79,2487289,0
+SWKS.US,D,20240206,000000,101.06,103.08,100.97,103.05,2277516,0
+SWKS.US,D,20240207,000000,104.14,104.14,101.8,103.71,1877627,0
+SWKS.US,D,20240208,000000,103.81,105.49,103.39,104.59,1891096,0
+SWKS.US,D,20240209,000000,104.93,105.58,104.04,105.05,1525513,0
+SWKS.US,D,20240212,000000,105.41,107.515,105,106.12,1437902,0
+SWKS.US,D,20240213,000000,103.02,104.14,102.21,103.38,2176660,0
+SWKS.US,D,20240214,000000,104.66,106.08,104.47,105.83,1740236,0
+SWKS.US,D,20240215,000000,106.43,106.84,105.28,105.57,1889994,0
+SWKS.US,D,20240216,000000,104.5,105.4948,102.99,103.75,1358977,0
+SWKS.US,D,20240220,000000,102.46,104.38,102.46,103.92,1903869,0
+SWKS.US,D,20240221,000000,103.13,103.56,102.075,103.52,1425070,0
+SWKS.US,D,20240222,000000,105.07,105.702,103.7002,104.93,2211501,0
+SWKS.US,D,20240223,000000,105.18,105.2715,103.4,103.85,1271754,0
+SWKS.US,D,20240226,000000,104.11,104.645,103.335,103.73,1353987,0
+SWKS.US,D,20240227,000000,103.9,105.1,103.73,104.17,1256127,0
+SWKS.US,D,20240228,000000,103.38,103.4053,101.69,101.82,1531865,0
+SWKS.US,D,20240229,000000,103.2,105.32,102.7,104.92,3277136,0
+SWKS.US,D,20240301,000000,105.61,107.26,104.35,106.44,2666599,0
+SWKS.US,D,20240304,000000,106.44,106.46,104.43,104.9,2124195,0
+SWKS.US,D,20240305,000000,103.36,103.465,99.6,100.33,2367881,0
+SWKS.US,D,20240306,000000,103.91,106.95,102,104.5,5740573,0
+SWKS.US,D,20240307,000000,104.78,108.34,104.78,107.8,3101795,0
+SWKS.US,D,20240308,000000,108,108.46,106.28,106.32,2709480,0
+SWKS.US,D,20240311,000000,105.81,108,105.64,107.65,2560435,0
+SWKS.US,D,20240312,000000,108.78,109.43,107.07,109.32,2379039,0
+SWKS.US,D,20240313,000000,108.64,109.32,106.8833,107.38,2528343,0
+SWKS.US,D,20240314,000000,106.93,107.58,104.04,105.13,2648883,0
+SWKS.US,D,20240315,000000,103.5,105.745,103.49,104.07,14280704,0
+SWKS.US,D,20240318,000000,105.5,106.2,102.84,103.09,2134150,0
+SWKS.US,D,20240319,000000,102.66,104.18,101.89,103.53,1849736,0
+SWKS.US,D,20240320,000000,103.72,106.185,103.3025,105.56,1712234,0
+SWKS.US,D,20240321,000000,107.17,109.115,106.1,106.17,2933007,0
+SWKS.US,D,20240322,000000,105.63,106.48,105.14,105.57,1760573,0
+SWKS.US,D,20240325,000000,104.46,105.47,103.5993,104.96,1353502,0
+SWKS.US,D,20240326,000000,105.11,106.1,103.92,104.02,2132757,0
+SWKS.US,D,20240327,000000,105.15,107.985,104.72,107.89,2226340,0
+SWKS.US,D,20240328,000000,107.84,109.41,107.54,108.32,1718183,0
+SWKS.US,D,20240401,000000,108.12,109.62,106.56,107.04,2229749,0
+SWKS.US,D,20240402,000000,105.79,107.13,105.78,106.63,1766116,0
+SWKS.US,D,20240403,000000,105.4,107.235,104.67,106.94,1462039,0
+SWKS.US,D,20240404,000000,108.56,108.895,104.67,104.74,2230236,0
+SWKS.US,D,20240405,000000,104.86,105.72,104.13,105.48,1395359,0
+SWKS.US,D,20240408,000000,102.87,104.89,102.8201,104.12,2643003,0
+SWKS.US,D,20240409,000000,105.17,107.02,104.76,106.9,1418498,0
+SWKS.US,D,20240410,000000,105.01,106.02,101.98,102.77,2108830,0
+SWKS.US,D,20240411,000000,103.45,104.91,102.035,104.33,1859146,0
+SWKS.US,D,20240412,000000,102.61,103.76,101.21,101.55,2095773,0
+SWKS.US,D,20240415,000000,102.76,102.91,99.33,100.24,1956715,0
+SWKS.US,D,20240416,000000,100.62,100.73,98.95,99.01,1774199,0
+SWKS.US,D,20240417,000000,99.49,99.6,98.125,98.47,2167305,0
+SWKS.US,D,20240418,000000,97.83,98.98,97.04,97.62,2202348,0
+SWKS.US,D,20240419,000000,97.03,97.81,95.65,96.07,2648898,0
+SWKS.US,D,20240422,000000,96.7,98.74,95.82,98.11,1834321,0
+SWKS.US,D,20240423,000000,97.91,99.96,97.615,99.3,2017045,0
+SWKS.US,D,20240424,000000,101.84,102.635,100.35,101.12,1904522,0
+SWKS.US,D,20240425,000000,100.74,103.555,100.305,102.95,2473410,0
+SWKS.US,D,20240426,000000,102.7,104.785,102.7,104.3,1578071,0
+SWKS.US,D,20240429,000000,104.75,108.04,104.745,107.86,2601659,0
+SWKS.US,D,20240430,000000,107.29,108.94,106.55,106.59,3594070,0
+SWKS.US,D,20240501,000000,91.07,94,89.78,90.3,9095630,0
+SWKS.US,D,20240502,000000,91.01,92.235,89.09,89.72,4018726,0
+SWKS.US,D,20240503,000000,92.19,93.49,90.9,92.51,3562773,0
+SWKS.US,D,20240506,000000,92.79,92.98,91.5,91.78,2145062,0
+SWKS.US,D,20240507,000000,92.44,93.465,92.08,92.56,1686143,0
+SWKS.US,D,20240508,000000,91.75,93.31,91.51,93.24,1845412,0
+SWKS.US,D,20240509,000000,92.8,93.215,92.03,92.25,2366993,0
+SWKS.US,D,20240510,000000,92.45,92.75,91.29,92.2,1772706,0
+SWKS.US,D,20240513,000000,92.39,94.085,92.39,93.9,1661813,0
+SWKS.US,D,20240514,000000,94.74,95.71,94.22,94.42,1815806,0
+SWKS.US,D,20240515,000000,95.25,95.25,93.37,94.39,2399549,0
+SWKS.US,D,20240516,000000,94.01,95.24,93.6,94.09,2197089,0
+SWKS.US,D,20240517,000000,94.8,94.8,92.81,93.62,1572498,0
+SWKS.US,D,20240520,000000,93.16,94.62,93.02,94.05,1806229,0
+SWKS.US,D,20240521,000000,92.68,93.44,91.55,92.45,1631425,0
+SWKS.US,D,20240522,000000,93.36,93.84,92.18,93.43,2314578,0
+SWKS.US,D,20240523,000000,94.09,94.11,90.61,91.21,2289643,0
+SWKS.US,D,20240524,000000,92.15,92.4799,91.38,92.16,1705901,0
+SWKS.US,D,20240528,000000,92.51,93.13,90.82,91.35,2568352,0
+SWKS.US,D,20240529,000000,90,91,89.88,90.02,2417383,0
+SWKS.US,D,20240530,000000,90.72,91.62,90,90.68,1914944,0
+SWKS.US,D,20240531,000000,91,92.75,89.53,92.66,2445549,0
+SWKS.US,D,20240603,000000,93.31,93.38,90.37,91.39,1756587,0
+SWKS.US,D,20240604,000000,91.41,91.45,89.58,90.68,2115508,0
+SWKS.US,D,20240605,000000,91.5,92.35,90.12,92.28,2075626,0
+SWKS.US,D,20240606,000000,91.72,92.3192,90.76,91.72,1556861,0
+SWKS.US,D,20240607,000000,91.59,91.805,90.49,90.81,1304145,0
+SWKS.US,D,20240610,000000,90.08,94.34,90,93.52,2431261,0
+SWKS.US,D,20240611,000000,93.06,96.43,91.76,96.22,3307459,0
+SWKS.US,D,20240612,000000,97.88,103.85,97.75,102.64,6255097,0
+SWKS.US,D,20240613,000000,102.89,106.9999,101.93,106.33,5540825,0
+SWKS.US,D,20240614,000000,105.27,105.89,103.98,104.37,3280343,0
+SWKS.US,D,20240617,000000,104.31,106.86,103.28,106.3,2293306,0
+SWKS.US,D,20240618,000000,106.16,107.075,105.45,106.46,2248872,0
+SWKS.US,D,20240620,000000,107.38,107.59,105.44,105.8,2672109,0
+SWKS.US,D,20240621,000000,105.3,106.67,104.7601,106.38,5346202,0
+SWKS.US,D,20240624,000000,105.47,107.055,104.83,104.96,2695215,0
+SWKS.US,D,20240625,000000,105.52,108.11,105.05,107.38,2393701,0
+SWKS.US,D,20240626,000000,106.47,107.515,105.05,106.14,2670264,0
+SWKS.US,D,20240627,000000,106.19,106.685,104.83,105.6,2434841,0
+SWKS.US,D,20240628,000000,106.45,107.5,105.95,106.58,2365016,0
+SWKS.US,D,20240701,000000,106.47,106.47,103.95,106.4,2025766,0
+SWKS.US,D,20240702,000000,106,107.69,105.355,106.96,1756732,0
+SWKS.US,D,20240703,000000,107.17,107.22,104.19,104.63,1811349,0
+SWKS.US,D,20240705,000000,105.16,106.59,103.8,105.56,3537208,0
+SWKS.US,D,20240708,000000,106.26,107.21,106.07,106.38,1573350,0
+SWKS.US,D,20240709,000000,106.22,106.96,104.96,106.41,1394674,0
+SWKS.US,D,20240710,000000,107.27,110.99,106.72,110.82,3173354,0
+SWKS.US,D,20240711,000000,111.57,111.69,108.93,109.95,1977357,0
+SWKS.US,D,20240712,000000,111,113.7,109.97,112.33,2820774,0
+SWKS.US,D,20240715,000000,112.82,116.69,112.82,115.88,3913495,0
+SWKS.US,D,20240716,000000,116.35,120.86,115.67,120.68,3388045,0
+SWKS.US,D,20240717,000000,118.76,120.12,116.45,116.56,5389871,0
+SWKS.US,D,20240718,000000,117.19,119.64,115.915,117.39,3074395,0
+SWKS.US,D,20240719,000000,116.93,117.005,113.84,114.26,2205712,0
+SWKS.US,D,20240722,000000,117.18,118.61,115.405,118.41,2412742,0
+SWKS.US,D,20240723,000000,116.85,118.17,116.12,117.5,1595173,0
+SWKS.US,D,20240724,000000,116.98,117.525,113.37,113.65,3016546,0
+SWKS.US,D,20240725,000000,113.49,116.5,112.38,112.68,2978911,0
+SWKS.US,D,20240726,000000,115.33,117.21,113.87,116.18,2207493,0
+SWKS.US,D,20240729,000000,117.44,118.95,116.53,117.41,2251592,0
+SWKS.US,D,20240730,000000,117.53,120.07,117.12,117.69,4471301,0
+SWKS.US,D,20240731,000000,111.95,114.16,107.53,113.62,6975685,0
+SWKS.US,D,20240801,000000,112.41,113.5,106.31,108.01,4206774,0
+SWKS.US,D,20240802,000000,106.69,106.98,104.26,104.7,3287132,0
+SWKS.US,D,20240805,000000,100.47,104.25,98.49,99.7,2762165,0
+SWKS.US,D,20240806,000000,100.58,102.07,98.73,99.23,2234032,0
+SWKS.US,D,20240807,000000,101.78,102.44,96.15,96.42,2895159,0
+SWKS.US,D,20240808,000000,98.9,103.5,98.305,102.78,3108322,0
+SWKS.US,D,20240809,000000,101.42,102.62,100.475,102.03,1197273,0
+SWKS.US,D,20240812,000000,102.37,103.36,101.6,102.47,1687154,0
+SWKS.US,D,20240813,000000,103.38,106.98,102.81,106.7,1981084,0
+SWKS.US,D,20240814,000000,106.83,107.04,103.75,104.88,2096988,0
+SWKS.US,D,20240815,000000,107.02,109.19,106.48,108.77,2233640,0
+SWKS.US,D,20240816,000000,107.31,108.65,106.83,107.32,1397787,0
+SWKS.US,D,20240819,000000,107.16,108.33,106.18,108.05,1558887,0
+SWKS.US,D,20240820,000000,106.79,107.13,105.29,106.22,1337401,0
+SWKS.US,D,20240821,000000,107.2,108.2799,106.665,107.87,1328604,0
+SWKS.US,D,20240822,000000,107.97,108.49,104.67,105.18,1638407,0
+SWKS.US,D,20240823,000000,106.81,109.49,106.3,109.21,2044717,0
+SWKS.US,D,20240826,000000,108.57,109.18,107.24,107.44,1477433,0
+SWKS.US,D,20240827,000000,106.57,108.22,105.795,107.7,1003253,0
+SWKS.US,D,20240828,000000,107.37,108.13,105.68,106.73,1435444,0
+SWKS.US,D,20240829,000000,108.5,110.76,107.42,107.7,2040042,0
+SWKS.US,D,20240830,000000,109.35,110.74,108.4057,109.59,1812934,0
+SWKS.US,D,20240903,000000,107.78,108.5,101.23,101.84,2878259,0
+SWKS.US,D,20240904,000000,101.48,104.24,101.14,102.52,1794074,0
+SWKS.US,D,20240905,000000,101.19,103.525,100.935,101.39,1746778,0
+SWKS.US,D,20240906,000000,101.2,101.535,97.96,98.79,2750860,0
+SWKS.US,D,20240909,000000,99.56,101.15,99.24,99.81,1923454,0
+SWKS.US,D,20240910,000000,99.69,99.76,97.46,99.45,1206313,0
+SWKS.US,D,20240911,000000,99.46,102,97.23,101.86,2254433,0
+SWKS.US,D,20240912,000000,101.11,101.22,98.9,100.44,2612169,0
+SWKS.US,D,20240913,000000,101.55,103.055,101.06,102.47,1417422,0
+SWKS.US,D,20240916,000000,100.07,100.2,95,97.25,3232173,0
+SWKS.US,D,20240917,000000,97.88,98.645,96.16,96.75,1514896,0
+SWKS.US,D,20240918,000000,96.75,98.9,96.07,96.23,1892788,0
+SWKS.US,D,20240919,000000,99.4,100.8,97.69,99.46,2438011,0
+SWKS.US,D,20240920,000000,98.53,99.3,96.9,97.76,4966483,0
+SWKS.US,D,20240923,000000,98.13,98.22,97.1582,98.11,985210,0
+SWKS.US,D,20240924,000000,98.78,99.79,98.09,98.73,1388820,0
+SWKS.US,D,20240925,000000,98.4,99.065,96.29,97.18,1935156,0
+SWKS.US,D,20240926,000000,99.57,100.685,96.87,100.07,2082891,0
+SWKS.US,D,20240927,000000,100.66,100.66,98.36,98.85,1708533,0
+SWKS.US,D,20240930,000000,97.85,99.49,97.33,98.77,1871879,0
+SWKS.US,D,20241001,000000,97.55,97.93,94.64,95.43,3183649,0
+SWKS.US,D,20241002,000000,95.58,97.935,95.4,97.36,1813192,0
+SWKS.US,D,20241003,000000,96.73,97.6,95.615,96.73,1908851,0
+SWKS.US,D,20241004,000000,98.86,98.88,96.05,96.83,1461064,0
+SWKS.US,D,20241007,000000,95.86,96.65,94.96,95.45,1206381,0
+SWKS.US,D,20241008,000000,95.45,96.45,94.18,96.14,2017391,0
+SWKS.US,D,20241009,000000,96.08,98.13,95.6,97.8,1666434,0
+SWKS.US,D,20241010,000000,93.54,96.49,93.28,96.44,2019726,0
+SWKS.US,D,20241011,000000,96.04,97.78,96.02,97.3,1361905,0
+SWKS.US,D,20241014,000000,97.62,99.36,96.83,99.15,1519450,0
+SWKS.US,D,20241015,000000,99.65,101.5,97.51,98.56,3400370,0
+SWKS.US,D,20241016,000000,100.44,100.53,98.12,98.21,1525187,0
+SWKS.US,D,20241017,000000,99.72,99.73,97.315,98.06,1647344,0
+SWKS.US,D,20241018,000000,99.27,99.27,97.6307,98.61,1211186,0
+SWKS.US,D,20241021,000000,97.59,97.945,96.53,96.81,1150691,0
+SWKS.US,D,20241022,000000,95.97,96.21,94.7,95.64,1560772,0
+SWKS.US,D,20241023,000000,95.92,96.74,93.5659,94.94,1985391,0
+SWKS.US,D,20241024,000000,95.93,96.05,93.97,95.08,1904057,0
+SWKS.US,D,20241025,000000,95.51,96.8,95.12,95.2,1550888,0
+SWKS.US,D,20241028,000000,95.12,97.17,94.885,96.14,1370419,0
+SWKS.US,D,20241029,000000,95.59,98.34,94.97,98.03,2156288,0
+SWKS.US,D,20241030,000000,90.4,91.685,88.64,89.985,4133297,0
+SWKS.US,D,20241031,000000,89.7,89.79,86.65,87.58,3975666,0
+SWKS.US,D,20241101,000000,87.86,89.34,87.79,88.91,2106410,0
+SWKS.US,D,20241104,000000,88.39,89.33,87.185,87.95,1572573,0
+SWKS.US,D,20241105,000000,87.46,88.83,86.93,88.58,1737644,0
+SWKS.US,D,20241106,000000,90.14,91,88.98,90.47,2276779,0
+SWKS.US,D,20241107,000000,91.32,91.5,90.39,91.17,1906569,0
+SWKS.US,D,20241108,000000,90.16,90.28,88.16,89.16,2833331,0
+SWKS.US,D,20241111,000000,88.76,88.92,86.85,87.98,2601423,0
+SWKS.US,D,20241112,000000,86.82,88.1,85.99,87.04,3433912,0
+SWKS.US,D,20241113,000000,84.78,86.52,82.13,83.18,5700516,0
+SWKS.US,D,20241114,000000,82.98,84.4156,82.56,84,2854889,0
+SWKS.US,D,20241115,000000,83.15,85.08,83.15,83.69,3278939,0
+SWKS.US,D,20241118,000000,84.04,85.43,83.38,83.99,2994318,0
+SWKS.US,D,20241119,000000,83.07,83.89,83.05,83.56,2541452,0
+SWKS.US,D,20241120,000000,82.86,83.58,82.36,83.43,3543276,0
+SWKS.US,D,20241121,000000,84.15,85.6299,83.28,85.05,2190340,0
+SWKS.US,D,20241122,000000,85,85.57,84.72,85.41,1704400,0
+SWKS.US,D,20241125,000000,86.55,89.07,86.07,87.93,2965465,0
+SWKS.US,D,20241126,000000,88.12,88.45,85.72,86.28,1863849,0
+SWKS.US,D,20241127,000000,86.28,87.02,85.14,86.8,1837163,0
+SWKS.US,D,20241129,000000,87.2,88.64,87.18,87.59,1941077,0
+SWKS.US,D,20241202,000000,87.5,89.31,87.435,88.49,2140865,0
+SWKS.US,D,20241203,000000,87.18,88.05,86.75,87.62,2298215,0
+SWKS.US,D,20241204,000000,88.55,88.7,87.16,87.76,2537662,0
+SWKS.US,D,20241205,000000,87.97,88.51,86.15,86.42,2359819,0
+SWKS.US,D,20241206,000000,86.88,88.64,86.01,87.87,3203983,0
+SWKS.US,D,20241209,000000,87.87,90.96,87.25,89.67,1948207,0
+SWKS.US,D,20241210,000000,89.92,90,87.331,87.64,2091461,0
+SWKS.US,D,20241211,000000,88.23,89.92,87.9301,89.41,2518170,0
+SWKS.US,D,20241212,000000,88,89.76,87.75,89.64,1624002,0
+SWKS.US,D,20241213,000000,90.31,91.43,88.66,90.98,2599300,0
+SWKS.US,D,20241216,000000,90.84,91.57,89.23,90.76,2682038,0
+SWKS.US,D,20241217,000000,90.52,92.13,89.93,90.74,1665641,0
+SWKS.US,D,20241218,000000,90.98,93.12,88.115,88.66,4134820,0
+SWKS.US,D,20241219,000000,88.96,89.86,88.13,88.26,3079778,0
+SWKS.US,D,20241220,000000,88.19,90.145,87.3348,88.75,6291075,0
+SWKS.US,D,20241223,000000,89.16,90.63,88.75,90.19,2156145,0
+SWKS.US,D,20241224,000000,90.33,90.69,89.65,90.35,835419,0
+SWKS.US,D,20241226,000000,89.64,91.47,89.5,90.42,1112806,0
+SWKS.US,D,20241227,000000,90.09,90.6803,89.38,90.15,1332060,0
+SWKS.US,D,20241230,000000,89.04,89.04,87.455,88.42,2359277,0
+SWKS.US,D,20241231,000000,88.94,89.45,88.2,88.68,1559972,0
+SWKS.US,D,20250102,000000,89.67,89.89,87.92,88.45,2351287,0
+SWKS.US,D,20250103,000000,88.71,89.16,87.65,88.85,2197464,0
+SWKS.US,D,20250106,000000,89.03,92.005,89.02,90.905,1861510,0
+SWKS.US,D,20250107,000000,91.89,94.17,91.78,92.66,2087860,0
+SWKS.US,D,20250108,000000,91.94,92.86,89.56,92.63,2450159,0
+SWKS.US,D,20250110,000000,92.14,93.98,90.16,90.2,3539809,0
+SWKS.US,D,20250113,000000,89.86,90.54,88.49,90.34,1639659,0
+SWKS.US,D,20250114,000000,90.83,91.8364,90.71,91.57,1905597,0
+SWKS.US,D,20250115,000000,93.52,93.52,92.11,92.28,2404266,0
+SWKS.US,D,20250116,000000,92,92.41,90.94,91.44,1724110,0
+SWKS.US,D,20250117,000000,92.62,94.44,92.05,93.64,2150630,0
+SWKS.US,D,20250121,000000,94.22,95.4597,93.605,93.96,2389442,0
+SWKS.US,D,20250122,000000,93.81,94.61,91.74,92,2774388,0
+SWKS.US,D,20250123,000000,91.35,93,91.12,92.52,1777387,0
+SWKS.US,D,20250124,000000,92.31,92.8699,90.76,91.2,1803253,0
+SWKS.US,D,20250127,000000,91.93,93.33,89.16,89.59,4053161,0
+SWKS.US,D,20250128,000000,90.15,90.46,88.48,89.81,2956431,0
+SWKS.US,D,20250129,000000,88.37,90.77,87.485,90.16,3637816,0
+SWKS.US,D,20250130,000000,90.65,90.65,89.09,89.4,2088425,0
+SWKS.US,D,20250131,000000,89.59,90.74,87.66,88.76,2783675,0
+SWKS.US,D,20250203,000000,87.21,87.21,84.485,85.22,2943991,0
+SWKS.US,D,20250204,000000,85.68,86.9,85.525,86.37,2334630,0
+SWKS.US,D,20250205,000000,86.16,87.85,85.9,87.08,5453140,0
+SWKS.US,D,20250206,000000,62.55,67.3,62.01,65.6,19998482,0
+SWKS.US,D,20250207,000000,65.95,67.84,65.01,65.69,6896163,0
+SWKS.US,D,20250210,000000,65.59,66.33,64.54,64.64,4854269,0
+SWKS.US,D,20250211,000000,64.12,65.73,63.81,65.23,3101025,0
+SWKS.US,D,20250212,000000,64.71,66.285,64.31,66.19,2817775,0
+SWKS.US,D,20250213,000000,66.19,66.63,65.39,66.18,2884726,0
+SWKS.US,D,20250214,000000,66.41,66.68,65.87,65.93,2972405,0
+SWKS.US,D,20250218,000000,66.3,67.59,65.78,67.02,3111119,0
+SWKS.US,D,20250219,000000,66.81,67.98,66.68,67.62,3398225,0
+SWKS.US,D,20250220,000000,67.81,68.11,66.9,67.32,2269229,0
+SWKS.US,D,20250221,000000,67.36,67.82,66.44,67.21,3160697,0
+SWKS.US,D,20250224,000000,66.76,68.15,66.04,66.53,3774563,0
+SWKS.US,D,20250225,000000,66.6,67.49,65.91,66.14,2824886,0
+SWKS.US,D,20250226,000000,66.8,67.5,66.025,66.78,2652803,0
+SWKS.US,D,20250227,000000,66.94,67.293,64.07,64.12,3457125,0
+SWKS.US,D,20250228,000000,65.59,66.99,64.59,66.66,4865979,0
+SWKS.US,D,20250303,000000,67.24,68.1,65.22,65.55,3809554,0
+SWKS.US,D,20250304,000000,65.73,67.44,65.39,66.02,4408846,0
+SWKS.US,D,20250305,000000,66.21,67.84,66.04,67.39,3094278,0
+SWKS.US,D,20250306,000000,66.51,68,66.005,66.93,3860634,0
+SWKS.US,D,20250307,000000,68.01,72.91,68,72.61,5795017,0
+SWKS.US,D,20250310,000000,71.43,73.78,71.1,72.05,5199508,0
+SWKS.US,D,20250311,000000,71.87,72.0605,66.81,68.23,4193420,0
+SWKS.US,D,20250312,000000,68.5,69.45,67.7,67.85,3199150,0
+SWKS.US,D,20250313,000000,67.61,69.055,66.525,67.19,2853985,0
+SWKS.US,D,20250314,000000,68.19,69.605,67.895,69.4,2866197,0
+SWKS.US,D,20250317,000000,69.46,71.51,69.415,70.58,2727243,0
+SWKS.US,D,20250318,000000,70.42,71.32,70.13,70.88,2528273,0
+SWKS.US,D,20250319,000000,70.61,71.19,69.69,70.05,2907755,0
+SWKS.US,D,20250320,000000,69.14,69.72,68.36,68.39,3057030,0
+SWKS.US,D,20250321,000000,67.38,68.45,67.11,67.25,13009352,0
+SWKS.US,D,20250324,000000,68.89,69.44,68.25,69.02,3390577,0
+SWKS.US,D,20250325,000000,68.7,68.97,68.04,68.22,2148359,0
+SWKS.US,D,20250326,000000,68.12,68.5,66.94,67.6,1920696,0
+SWKS.US,D,20250327,000000,67.21,67.32,65.95,66.3,1945971,0
+SWKS.US,D,20250328,000000,65.81,65.988,63.73,64.12,2547522,0
+SWKS.US,D,20250331,000000,63.5,64.73,62.72,64.63,3169837,0
+SWKS.US,D,20250401,000000,64.37,64.795,63.47,64.62,2090571,0
+SWKS.US,D,20250402,000000,63.6,65.565,63.58,64.8,2025849,0
+SWKS.US,D,20250403,000000,62.07,62.33,56.75,56.755,6468596,0
+SWKS.US,D,20250404,000000,56.13,56.17,52.04,52.78,5965610,0
+SWKS.US,D,20250407,000000,52.015,56.85,49.8,53.38,7665870,0
+SWKS.US,D,20250408,000000,54.94,55.4,47.93,49.2,6328899,0
+SWKS.US,D,20250409,000000,49.66,60.93,49.13,60.27,10709016,0
+SWKS.US,D,20250410,000000,56.89,57.675,51.65,53.84,6896329,0
+SWKS.US,D,20250411,000000,53.4,56.57,51.68,56.54,5428020,0
+SWKS.US,D,20250414,000000,58.02,58.8,56.4618,57.72,3953945,0
+SWKS.US,D,20250415,000000,57.96,58.92,57.16,57.4,2374187,0
+SWKS.US,D,20250416,000000,55.76,56.88,53.79,55.86,4712370,0
+SWKS.US,D,20250417,000000,56.83,57,55.08,55.98,2344856,0
+SWKS.US,D,20250421,000000,54.67,56.95,54.56,56.78,3717764,0
+SWKS.US,D,20250422,000000,56.435,58.33,56,57.8,3859718,0
+SWKS.US,D,20250423,000000,59.83,60.67,58.42,58.66,3291873,0
+SWKS.US,D,20250424,000000,60.38,62,59.54,61.5,3313316,0
+SWKS.US,D,20250425,000000,61.02,62.16,60.3,61.52,2090873,0
+SWKS.US,D,20250428,000000,60.92,62.43,60.8,62.11,2142069,0
+SWKS.US,D,20250429,000000,61.41,62.53,61.19,61.6,2538561,0
+SWKS.US,D,20250430,000000,61.06,64.465,60.74,64.28,3822740,0
+SWKS.US,D,20250501,000000,64.75,65.94,64.11,65.23,4364273,0
+SWKS.US,D,20250502,000000,66.05,66.9,65.43,66.06,3674587,0
+SWKS.US,D,20250505,000000,65.54,66.68,65.1217,66.13,2237544,0
+SWKS.US,D,20250506,000000,65.38,66.97,64.735,66.01,3460449,0
+SWKS.US,D,20250507,000000,66.275,67.39,65.37,66.88,6058517,0
+SWKS.US,D,20250508,000000,66.915,69.36,64.93,67.29,6377429,0
+SWKS.US,D,20250509,000000,68.175,69.24,67.45,68.21,5017642,0
+SWKS.US,D,20250512,000000,72.51,73.56,71.5,73.04,6361178,0
+SWKS.US,D,20250513,000000,72.86,74.07,72.49,72.6,3597828,0
+SWKS.US,D,20250514,000000,72.72,73.015,71.73,72.24,3024654,0
+SWKS.US,D,20250515,000000,71.62,72.32,70.48,72.28,2942988,0
+SWKS.US,D,20250516,000000,72.28,73.405,71.76,73.32,2336687,0
+SWKS.US,D,20250519,000000,71.66,72.975,71.66,72.92,2260763,0
+SWKS.US,D,20250520,000000,72.68,73.5,72.38,73.28,2453119,0
+SWKS.US,D,20250521,000000,72.58,73.54,70.98,71.35,3478821,0
+SWKS.US,D,20250522,000000,71.49,71.49,70.06,70.36,2963660,0
+SWKS.US,D,20250523,000000,67.86,70.093,67.24,69.39,3902241,0
+SWKS.US,D,20250527,000000,69.97,71.76,69.22,71.39,3403350,0
+SWKS.US,D,20250528,000000,71.49,71.49,69.62,69.77,4194468,0
+SWKS.US,D,20250529,000000,70.74,70.74,68.91,69.5,3025971,0
+SWKS.US,D,20250530,000000,68.63,69.51,67.52,69.03,15911529,0
+SWKS.US,D,20250602,000000,68.77,69.36,68.145,68.95,3875514,0
+SWKS.US,D,20250603,000000,68.6,71.13,67.97,71.03,4042664,0
+SWKS.US,D,20250604,000000,71.42,72.19,71.045,71.2,3583238,0
+SWKS.US,D,20250605,000000,71.48,72.025,70.26,70.785,4205837,0
+SWKS.US,D,20250606,000000,71.7,72.51,71.37,71.59,2185764,0
+SWKS.US,D,20250609,000000,72.38,73.885,72.205,73.17,2820568,0
+SWKS.US,D,20250610,000000,73.75,75.62,73.51,74.95,4660664,0
+SWKS.US,D,20250611,000000,75.2,75.275,72.36,72.82,3493876,0
+SWKS.US,D,20250612,000000,72.41,73,71.71,72.01,2099027,0
+SWKS.US,D,20250613,000000,70.92,72.165,70.4,71.25,3365824,0
+SWKS.US,D,20250616,000000,72.21,72.4,71.225,71.98,2601485,0
+SWKS.US,D,20250617,000000,71.26,72.4699,71.21,71.53,3268068,0
+SWKS.US,D,20250618,000000,71.55,72.67,71.27,71.62,2330543,0
+SWKS.US,D,20250620,000000,72.03,72.23,70.745,72.13,6353912,0
+SWKS.US,D,20250623,000000,72.32,72.93,71.01,72.35,2642451,0
+SWKS.US,D,20250624,000000,73.01,74.4,72.9201,73.42,3015101,0
+SWKS.US,D,20250625,000000,73.92,74.47,73.4,74.27,2676569,0
+SWKS.US,D,20250626,000000,74.515,74.86,73.9,74.65,2074913,0
+SWKS.US,D,20250627,000000,74.84,75.17,73.885,74.8,3796506,0
+SWKS.US,D,20250630,000000,74.82,74.99,73.99,74.52,1852002,0
+SWKS.US,D,20250701,000000,74.39,78.475,73.99,77.16,3271893,0
+SWKS.US,D,20250702,000000,77.27,78.25,76.55,78.18,2326053,0
+SWKS.US,D,20250703,000000,78.55,78.94,77.64,78.76,1831003,0
+SWKS.US,D,20250707,000000,78.175,78.7964,76.025,76.19,2428453,0
+SWKS.US,D,20250708,000000,76.94,79.21,76.58,77.94,2485863,0
+SWKS.US,D,20250709,000000,77.76,78.7485,76.823,77.63,1381282,0
+SWKS.US,D,20250710,000000,76.66,78.15,76.52,77.7,2169437,0
+SWKS.US,D,20250711,000000,76.81,77.41,75.12,75.42,2065848,0
+SWKS.US,D,20250714,000000,74.98,74.98,73.65,74.43,2651148,0
+SWKS.US,D,20250715,000000,75.66,75.82,72.93,72.97,1952864,0
+SWKS.US,D,20250716,000000,72.68,73.2,71.87,72.87,1819672,0
+SWKS.US,D,20250717,000000,72.37,72.97,71.32,72.2,2348470,0
+SWKS.US,D,20250718,000000,72.5,73.1,72.02,72.765,1788140,0
+SWKS.US,D,20250721,000000,72.93,74.155,72.66,72.72,1877073,0
+SWKS.US,D,20250722,000000,72.71,73.49,72.3058,73.38,2052026,0
+SWKS.US,D,20250723,000000,73.3,73.56,71.91,73.09,2093531,0
+SWKS.US,D,20250724,000000,72.44,73.34,71.635,72.34,1482695,0
+SWKS.US,D,20250725,000000,72.21,72.47,71.21,71.53,1539246,0
+SWKS.US,D,20250728,000000,72.19,72.32,71.11,71.32,2211799,0
+SWKS.US,D,20250729,000000,71.84,72.11,70.64,71.94,2406373,0
+SWKS.US,D,20250730,000000,73.84,73.96,70.79,71.33,2454592,0
+SWKS.US,D,20250731,000000,70.43,70.99,68.23,68.54,3301871,0
+SWKS.US,D,20250801,000000,67.77,68.19,66.13,67.69,2727226,0
+SWKS.US,D,20250804,000000,67.965,68.27,67.59,67.935,2348372,0
+SWKS.US,D,20250805,000000,68.24,68.57,67.03,67.63,4515237,0
+SWKS.US,D,20250806,000000,69.14,70.8747,65.7,67.52,5432395,0
+SWKS.US,D,20250807,000000,68.26,69.38,67.35,68.55,4293848,0
+SWKS.US,D,20250808,000000,68.66,71.195,68.22,71.08,2596824,0
+SWKS.US,D,20250811,000000,71.42,72.23,70.41,70.53,2563828,0
+SWKS.US,D,20250812,000000,71.465,72.535,70.33,71.69,2950010,0
+SWKS.US,D,20250813,000000,71.8,73.79,71.38,73.65,1915171,0
+SWKS.US,D,20250814,000000,72.415,75.64,72.33,75.36,2207038,0
+SWKS.US,D,20250815,000000,75.75,75.86,73.825,74.52,2364318,0
+SWKS.US,D,20250818,000000,74.46,75.17,74.08,74.26,1669263,0
+SWKS.US,D,20250819,000000,74.55,76.02,74.495,74.93,1946292,0
+SWKS.US,D,20250820,000000,74.81,75.29,73.86,75.12,2393785,0
+SWKS.US,D,20250821,000000,74.5,75.18,74.17,74.52,1369897,0
+SWKS.US,D,20250822,000000,75.12,78.13,74.8558,77.29,2392248,0
+SWKS.US,D,20250825,000000,77.14,77.39,76.45,76.76,1869750,0
+SWKS.US,D,20250826,000000,76,77.055,75.64,75.67,2814360,0
+SWKS.US,D,20250827,000000,75.49,76.35,75.13,76.2,1529895,0
+SWKS.US,D,20250828,000000,76.17,76.53,74.85,75.1,1869151,0
+SWKS.US,D,20250829,000000,74.65,75.615,74.47,74.94,2234382,0
+SWKS.US,D,20250902,000000,72.98,73.91,71.555,73.07,2210612,0
+SWKS.US,D,20250903,000000,73.26,73.72,72.63,73.56,2419785,0
+SWKS.US,D,20250904,000000,73.03,74.71,72.185,74.64,2279763,0
+SWKS.US,D,20250905,000000,74.875,76.38,74.575,75.2,2138436,0
+SWKS.US,D,20250908,000000,75.27,75.68,73.565,75.63,2196150,0
+SWKS.US,D,20250909,000000,75.63,76.74,74.58,75.06,2290553,0
+SWKS.US,D,20250910,000000,75.06,75.075,72.09,73.6,2820602,0
+SWKS.US,D,20250911,000000,74.22,74.81,72.98,74.68,3424014,0
+SWKS.US,D,20250912,000000,74.4,74.6,73.005,74.46,2140564,0
+SWKS.US,D,20250915,000000,74.4,75.54,72.48,72.87,2660250,0
+SWKS.US,D,20250916,000000,73.48,74.6,73.22,74.22,2744596,0
+SWKS.US,D,20250917,000000,74.33,75.42,73.06,74.49,2413716,0
+SWKS.US,D,20250918,000000,75.84,77.47,75.38,77.03,3356869,0
+SWKS.US,D,20250919,000000,77.94,80.3,75.7275,78.95,8990816,0
+SWKS.US,D,20250922,000000,79.65,83.47,79.55,82.97,4497157,0
+SWKS.US,D,20250923,000000,83.23,83.515,80.41,81.26,2301832,0
+SWKS.US,D,20250924,000000,80.88,81.92,80.54,80.66,1678664,0
+SWKS.US,D,20250925,000000,79.87,79.965,78.47,79.36,1547242,0
+SWKS.US,D,20250926,000000,79.38,79.88,78.83,79.51,1310534,0
+SWKS.US,D,20250929,000000,80.11,80.305,76.5,76.93,2796723,0
+SWKS.US,D,20250930,000000,76.93,77.66,76.2786,76.98,2195439,0
+SWKS.US,D,20251001,000000,76.95,77.6,75.62,76.34,2350758,0
+SWKS.US,D,20251002,000000,77.08,78.26,76.63,77.37,1742599,0
+SWKS.US,D,20251003,000000,77.21,78.15,76.865,77.1,1475272,0
+SWKS.US,D,20251006,000000,77.4,77.655,75.04,76.91,1925767,0
+SWKS.US,D,20251007,000000,77.63,78,74.16,74.34,1585208,0
+SWKS.US,D,20251008,000000,74.55,76.22,74.155,76.1,1611174,0
+SWKS.US,D,20251009,000000,75.93,76.03,72.88,73.64,1958116,0
+SWKS.US,D,20251010,000000,74,74.12,68.98,69.16,3062650,0
+SWKS.US,D,20251013,000000,71.48,73.68,70.525,73.37,3019668,0
+SWKS.US,D,20251014,000000,71.33,73.64,71.25,72.77,2276115,0
+SWKS.US,D,20251015,000000,73.91,74.38,72.56,74.22,2055315,0
+SWKS.US,D,20251016,000000,74.73,74.825,73.3,74.47,2050372,0
+SWKS.US,D,20251017,000000,73.57,75.65,73.02,75.32,1654199,0
+SWKS.US,D,20251020,000000,74,76.8481,72.7831,76.14,2161052,0
+SWKS.US,D,20251021,000000,75.71,76.66,75.41,76.4,1146569,0
+SWKS.US,D,20251022,000000,75.4,76.49,73.055,73.965,2911548,0
+SWKS.US,D,20251023,000000,73.51,76.26,73.33,75.775,2130752,0
+SWKS.US,D,20251024,000000,76.51,76.51,73.96,74.04,2067410,0
+SWKS.US,D,20251027,000000,74.67,76.01,74.5,75.84,1853343,0
+SWKS.US,D,20251028,000000,85.66,90.9,80.14,80.26,11143942,0
+SWKS.US,D,20251029,000000,83.14,84.53,78.59,78.74,7443149,0
+SWKS.US,D,20251030,000000,78.74,81.12,78.485,79.16,3923967,0
+SWKS.US,D,20251031,000000,79.04,80,76.8,77.72,3872749,0
+SWKS.US,D,20251103,000000,77.57,78,76.0816,76.54,3824366,0
+SWKS.US,D,20251104,000000,74.99,75.75,71.66,71.99,5593285,0
+SWKS.US,D,20251105,000000,73.87,75.65,71.39,73.46,5613116,0
+SWKS.US,D,20251106,000000,73.58,74.2065,70.26,70.64,3585478,0
+SWKS.US,D,20251107,000000,69.49,69.685,67.55,69.58,3200717,0
+SWKS.US,D,20251110,000000,70.69,70.7353,68.19,69.1,3298835,0
+SWKS.US,D,20251111,000000,69.46,70.48,68.45,68.85,2988162,0
+SWKS.US,D,20251112,000000,69.62,70.03,68.83,69.46,2552381,0
+SWKS.US,D,20251113,000000,69.41,70.305,67.82,68.17,3078481,0
+SWKS.US,D,20251114,000000,67.24,68.02,66.43,66.6,2258100,0
+SWKS.US,D,20251117,000000,66,66.32,62.2365,63.16,3997617,0
+SWKS.US,D,20251118,000000,62.06,63.31,61.705,62.32,3130752,0
+SWKS.US,D,20251119,000000,62.55,63.44,61.65,62.59,3180316,0
+SWKS.US,D,20251120,000000,63.28,63.67,60.06,60.5,3775680,0
+SWKS.US,D,20251121,000000,60.84,63.32,60.4101,62.61,3928822,0
+SWKS.US,D,20251124,000000,63.195,63.79,62.24,63.05,3036095,0
+SWKS.US,D,20251125,000000,63.02,63.83,62.28,63.51,2579536,0
+SWKS.US,D,20251126,000000,63.6,66.355,63.6,65.34,2966979,0
+SWKS.US,D,20251128,000000,65.33,66.01,64.85,65.95,1140045,0
+SWKS.US,D,20251201,000000,65.45,66.56,65.11,65.83,2426747,0
+SWKS.US,D,20251202,000000,66.23,68.5325,65.44,68.24,2954147,0
+SWKS.US,D,20251203,000000,68.42,70.26,68.135,69.37,2413652,0
+SWKS.US,D,20251204,000000,69.32,69.77,68.57,69.01,1937613,0
+SWKS.US,D,20251205,000000,68.95,70.1,68.47,69.32,2415749,0
+SWKS.US,D,20251208,000000,69.385,70.3099,68.61,69.21,2583678,0
+SWKS.US,D,20251209,000000,68.8,69.45,68.04,68.54,2468380,0
+SWKS.US,D,20251210,000000,68.19,69.599,67.72,68.81,2951907,0
+SWKS.US,D,20251211,000000,68.32,68.52,67.09,68.25,2158328,0
+SWKS.US,D,20251212,000000,68.22,68.81,66.595,66.97,3372908,0
+SWKS.US,D,20251215,000000,67.63,68.11,66.16,66.37,2429122,0
+SWKS.US,D,20251216,000000,66.49,66.93,65.05,66.02,2556421,0
+SWKS.US,D,20251217,000000,66,66.78,64.48,65,2179149,0
+SWKS.US,D,20251218,000000,66.34,66.34,64.44,64.49,2646004,0
+SWKS.US,D,20251219,000000,64.49,65.515,64.15,64.68,5855392,0
+SWKS.US,D,20251222,000000,65.37,65.8,64.87,65.24,2139981,0
+SWKS.US,D,20251223,000000,65.06,65.25,64.285,64.48,1755261,0
+SWKS.US,D,20251224,000000,64.44,65.11,64.21,64.51,742953,0
+SWKS.US,D,20251226,000000,64.79,64.84,64.17,64.21,1433564,0
+SWKS.US,D,20251229,000000,64,64.4565,63.67,64.02,1794044,0
+SWKS.US,D,20251230,000000,64.09,64.52,63.9101,64.46,1773270,0
+SWKS.US,D,20251231,000000,64.275,64.46,63.38,63.41,1622302,0
+SWKS.US,D,20260102,000000,64.17,65.04,63.39,64.395,2891930,0
+SWKS.US,D,20260105,000000,64.86,66.36,64.56,65.16,3269109,0
+SWKS.US,D,20260106,000000,65.48,67.67,65.44,66.27,3650065,0
+SWKS.US,D,20260107,000000,65.68,65.98,58.15,59.82,9452334,0
+SWKS.US,D,20260108,000000,58.905,61.95,58.1,60.66,4882349,0
+SWKS.US,D,20260109,000000,61.07,61.68,59.965,60.17,4065831,0
+SWKS.US,D,20260112,000000,59.19,59.55,57.98,58.85,4378661,0
+SWKS.US,D,20260113,000000,59.15,59.4,58.18,58.5,3204187,0
+SWKS.US,D,20260114,000000,58.29,59.89,58.1015,59.86,2708143,0
+SWKS.US,D,20260115,000000,60.1,60.18,58,58.46,3675943,0
+SWKS.US,D,20260116,000000,58.89,59.385,57.75,57.77,3246361,0
+SWKS.US,D,20260120,000000,57.21,58.28,56.52,57.41,3193862,0
+SWKS.US,D,20260121,000000,57.87,59.04,57.754,58.55,4624967,0
+SWKS.US,D,20260122,000000,59.13,61.8,58.85,59.67,4330420,0
+SWKS.US,D,20260123,000000,59.32,59.73,58.14,58.96,5009956,0
+SWKS.US,D,20260126,000000,58.67,60.09,58.26,59.76,3482731,0
+SWKS.US,D,20260127,000000,59.91,60.89,59.3601,60.05,3890647,0
+SWKS.US,D,20260128,000000,54.88,58.35,54.02,55.28,9865369,0
+SWKS.US,D,20260129,000000,55.26,55.83,54.28,55.79,4396511,0
+SWKS.US,D,20260130,000000,55.22,55.79,54.67,55.76,6281941,0
+SWKS.US,D,20260202,000000,55.51,57,55.26,56.83,3804212,0
+SWKS.US,D,20260203,000000,56.83,56.92,54.61,55.93,5698674,0
+SWKS.US,D,20260204,000000,58.71,60,56.5,59,8476686,0
+SWKS.US,D,20260205,000000,57.75,61.65,57.75,60.92,6931839,0
+SWKS.US,D,20260206,000000,61.1,62.7,60.92,62.1,4336420,0
+SWKS.US,D,20260209,000000,62,62.695,61.38,61.55,2957479,0
+SWKS.US,D,20260210,000000,61.68,63.59,61.24,62.31,2885692,0
+SWKS.US,D,20260211,000000,62.82,64.2199,62.56,63.68,2732680,0
+SWKS.US,D,20260212,000000,63.65,64.08,60.319,60.73,3412500,0
+SWKS.US,D,20260213,000000,60.585,62.22,60.2,62.1,2994324,0
+SWKS.US,D,20260217,000000,61.67,62.82,60.95,62.16,2782898,0
+SWKS.US,D,20260218,000000,61.94,62.85,61.66,62,2433131,0
diff --git a/daily/us/nasdaq stocks/2/swvlw.us.txt b/daily/us/nasdaq stocks/2/swvlw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fe45aa9972beb2d5d12c3bb693b8e3c589cdd9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swvlw.us.txt	
@@ -0,0 +1,814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWVLW.US,D,20220404,000000,0.8511,0.95,0.7,0.7,238888,0
+SWVLW.US,D,20220405,000000,0.8,0.8,0.675,0.675,13937,0
+SWVLW.US,D,20220406,000000,0.675,0.675,0.55,0.6449,6307,0
+SWVLW.US,D,20220407,000000,0.58,0.6,0.45,0.4701,21444,0
+SWVLW.US,D,20220408,000000,0.5,0.51,0.36,0.42,42448,0
+SWVLW.US,D,20220411,000000,0.42,0.42,0.3253,0.353,17602,0
+SWVLW.US,D,20220412,000000,0.3501,0.44,0.3501,0.3645,4591,0
+SWVLW.US,D,20220413,000000,0.43,0.43,0.332,0.388299,29472,0
+SWVLW.US,D,20220414,000000,0.41,0.41,0.3899,0.4,4785,0
+SWVLW.US,D,20220418,000000,0.5,0.5,0.3476,0.3501,9768,0
+SWVLW.US,D,20220419,000000,0.4499,0.46,0.3811,0.4,27265,0
+SWVLW.US,D,20220420,000000,0.3706,0.449899,0.3706,0.4,10131,0
+SWVLW.US,D,20220421,000000,0.4501,0.74,0.4443,0.5698,2254762,0
+SWVLW.US,D,20220422,000000,0.54,0.8,0.48,0.5013,241574,0
+SWVLW.US,D,20220425,000000,0.51,0.75,0.49205,0.6,559050,0
+SWVLW.US,D,20220426,000000,0.6073,0.6073,0.54,0.540101,84973,0
+SWVLW.US,D,20220427,000000,0.5501,0.639949,0.5501,0.5701,2301,0
+SWVLW.US,D,20220428,000000,0.6651,0.9121,0.6602,0.7489,839285,0
+SWVLW.US,D,20220429,000000,0.7002,0.7002,0.57175,0.6,60215,0
+SWVLW.US,D,20220502,000000,0.4401,0.612,0.4401,0.6054,20739,0
+SWVLW.US,D,20220503,000000,0.6053,0.6132,0.5492,0.6132,48993,0
+SWVLW.US,D,20220504,000000,0.7399,0.74,0.55,0.59,44886,0
+SWVLW.US,D,20220505,000000,0.6,0.6,0.47005,0.52,16113,0
+SWVLW.US,D,20220506,000000,0.6024,0.6876,0.5566,0.5868,85817,0
+SWVLW.US,D,20220509,000000,0.54,0.568,0.5365,0.56,33929,0
+SWVLW.US,D,20220510,000000,0.55,0.65,0.485,0.52,28158,0
+SWVLW.US,D,20220511,000000,0.5001,0.51995,0.4,0.46995,606022,0
+SWVLW.US,D,20220512,000000,0.4699,0.5307,0.4699,0.4993,5566,0
+SWVLW.US,D,20220513,000000,0.4103,0.55,0.4103,0.55,25446,0
+SWVLW.US,D,20220516,000000,0.5199,0.55,0.5117,0.529551,2033,0
+SWVLW.US,D,20220517,000000,0.56,0.5999,0.5504,0.5999,2926,0
+SWVLW.US,D,20220518,000000,0.4802,0.57,0.4802,0.5347,4401,0
+SWVLW.US,D,20220519,000000,0.5703,0.6898,0.54,0.5928,11290,0
+SWVLW.US,D,20220520,000000,0.69,0.6985,0.583,0.583,3735,0
+SWVLW.US,D,20220524,000000,0.5701,0.5701,0.543078,0.543078,1152,0
+SWVLW.US,D,20220525,000000,0.5501,0.5501,0.47,0.47,6036,0
+SWVLW.US,D,20220527,000000,0.339,0.5551,0.339,0.49,7351,0
+SWVLW.US,D,20220531,000000,0.3251,0.51,0.3251,0.4402,7821,0
+SWVLW.US,D,20220601,000000,0.326,0.49,0.316,0.4585,9666,0
+SWVLW.US,D,20220602,000000,0.44,0.45,0.44,0.45,2419,0
+SWVLW.US,D,20220603,000000,0.4,0.42,0.304,0.42,5752,0
+SWVLW.US,D,20220606,000000,0.4202,0.4302,0.42,0.42,6690,0
+SWVLW.US,D,20220608,000000,0.21,0.21,0.21,0.21,1804,0
+SWVLW.US,D,20220609,000000,0.4983,0.6779,0.3901,0.3901,73881,0
+SWVLW.US,D,20220610,000000,0.3389,0.39,0.3389,0.39,6522,0
+SWVLW.US,D,20220614,000000,0.3301,0.36,0.3101,0.3101,1620,0
+SWVLW.US,D,20220615,000000,0.31,0.31,0.31,0.31,1000,0
+SWVLW.US,D,20220616,000000,0.2,0.3124,0.2,0.2608,13564,0
+SWVLW.US,D,20220617,000000,0.35,0.511,0.31,0.4197,13011,0
+SWVLW.US,D,20220621,000000,0.524462,0.524462,0.44,0.49785,1128,0
+SWVLW.US,D,20220623,000000,0.46,0.46,0.46,0.46,900,0
+SWVLW.US,D,20220628,000000,0.47,0.47,0.45,0.45,681,0
+SWVLW.US,D,20220701,000000,0.4,0.4,0.4,0.4,250,0
+SWVLW.US,D,20220705,000000,0.4,0.405,0.39,0.4,41422,0
+SWVLW.US,D,20220706,000000,0.41,0.4105,0.4,0.4,2300,0
+SWVLW.US,D,20220707,000000,0.400101,0.42,0.400101,0.42,1814,0
+SWVLW.US,D,20220708,000000,0.41,0.41,0.41,0.41,430,0
+SWVLW.US,D,20220712,000000,0.32,0.32,0.31,0.31,1405,0
+SWVLW.US,D,20220714,000000,0.2211,0.2335,0.2011,0.2334,11907,0
+SWVLW.US,D,20220715,000000,0.2503,0.2503,0.2012,0.2012,565,0
+SWVLW.US,D,20220718,000000,0.205,0.23,0.205,0.2211,5969,0
+SWVLW.US,D,20220719,000000,0.3536,0.3536,0.156,0.1722,28301,0
+SWVLW.US,D,20220720,000000,0.1725,0.2706,0.1566,0.1888,28721,0
+SWVLW.US,D,20220721,000000,0.19,0.1996,0.1882,0.1882,10737,0
+SWVLW.US,D,20220722,000000,0.11,0.2151,0.11,0.19,7071,0
+SWVLW.US,D,20220725,000000,0.19,0.19,0.1609,0.17,41815,0
+SWVLW.US,D,20220729,000000,0.1701,0.21,0.1701,0.1771,2670,0
+SWVLW.US,D,20220803,000000,0.1701,0.1701,0.1701,0.1701,469,0
+SWVLW.US,D,20220804,000000,0.1701,0.2699,0.17,0.17,11225,0
+SWVLW.US,D,20220805,000000,0.19,0.1976,0.19,0.1976,8386,0
+SWVLW.US,D,20220808,000000,0.199899,0.199899,0.170101,0.170101,500,0
+SWVLW.US,D,20220809,000000,0.2499,0.25,0.2481,0.25,11182,0
+SWVLW.US,D,20220810,000000,0.23,0.24,0.22,0.22,15662,0
+SWVLW.US,D,20220811,000000,0.22,0.22,0.17,0.1801,17205,0
+SWVLW.US,D,20220812,000000,0.14,0.1732,0.1399,0.1696,129779,0
+SWVLW.US,D,20220815,000000,0.17,0.17,0.17,0.17,1442,0
+SWVLW.US,D,20220816,000000,0.18,0.2198,0.1016,0.1016,4403,0
+SWVLW.US,D,20220817,000000,0.11,0.143,0.0919,0.0951,101833,0
+SWVLW.US,D,20220818,000000,0.1005,0.1005,0.0899,0.0899,274402,0
+SWVLW.US,D,20220819,000000,0.09,0.11,0.0815,0.0832,130651,0
+SWVLW.US,D,20220822,000000,0.1095,0.1095,0.083,0.0992,12373,0
+SWVLW.US,D,20220823,000000,0.0781,0.0965,0.0781,0.0962,2257,0
+SWVLW.US,D,20220824,000000,0.0901,0.1099,0.0901,0.105,24339,0
+SWVLW.US,D,20220825,000000,0.0951,0.112001,0.09,0.0901,6116,0
+SWVLW.US,D,20220829,000000,0.1,0.1,0.0795,0.0817,31160,0
+SWVLW.US,D,20220830,000000,0.0805,0.083,0.075,0.0756,18360,0
+SWVLW.US,D,20220831,000000,0.0975,0.098,0.0761,0.0924,12974,0
+SWVLW.US,D,20220901,000000,0.0965,0.0974,0.0762,0.0762,18240,0
+SWVLW.US,D,20220902,000000,0.0806,0.0871,0.0806,0.0871,2512,0
+SWVLW.US,D,20220906,000000,0.0877,0.0963,0.0815,0.0963,9616,0
+SWVLW.US,D,20220907,000000,0.09,0.09,0.085,0.085,14019,0
+SWVLW.US,D,20220908,000000,0.0753,0.084,0.0651,0.084,27906,0
+SWVLW.US,D,20220909,000000,0.0857,0.0999,0.0806,0.0807,88401,0
+SWVLW.US,D,20220912,000000,0.081,0.0999,0.081,0.0811,25480,0
+SWVLW.US,D,20220914,000000,0.085,0.085,0.0707,0.08085,4054,0
+SWVLW.US,D,20220915,000000,0.0897,0.0917,0.0708,0.076,6690,0
+SWVLW.US,D,20220916,000000,0.0915,0.0915,0.08,0.0888,4361,0
+SWVLW.US,D,20220919,000000,0.083949,0.088,0.083949,0.088,2905,0
+SWVLW.US,D,20220920,000000,0.08,0.081,0.08,0.08,28723,0
+SWVLW.US,D,20220921,000000,0.0715,0.0715,0.0706,0.0706,11176,0
+SWVLW.US,D,20220922,000000,0.0729,0.0798,0.066,0.066,4682,0
+SWVLW.US,D,20220923,000000,0.066,0.08,0.0253,0.03,733755,0
+SWVLW.US,D,20220926,000000,0.0388,0.04,0.0292,0.03,488115,0
+SWVLW.US,D,20220927,000000,0.0311,0.0328,0.026,0.0261,503858,0
+SWVLW.US,D,20220928,000000,0.035,0.0455,0.0271,0.0295,920629,0
+SWVLW.US,D,20220929,000000,0.035,0.03695,0.0258,0.0288,500019,0
+SWVLW.US,D,20220930,000000,0.035,0.035,0.0267,0.03,119616,0
+SWVLW.US,D,20221003,000000,0.04,0.04,0.0276,0.03,367743,0
+SWVLW.US,D,20221004,000000,0.0301,0.0335,0.0293,0.03,723629,0
+SWVLW.US,D,20221005,000000,0.048,0.048,0.0276,0.03,473967,0
+SWVLW.US,D,20221006,000000,0.03,0.03,0.03,0.03,148397,0
+SWVLW.US,D,20221007,000000,0.03,0.03,0.03,0.03,8859,0
+SWVLW.US,D,20221010,000000,0.0299,0.03,0.0255,0.0267,400267,0
+SWVLW.US,D,20221011,000000,0.03,0.03,0.0257,0.0294,70872,0
+SWVLW.US,D,20221012,000000,0.027,0.03,0.0258,0.029,36231,0
+SWVLW.US,D,20221013,000000,0.0259,0.032,0.0258,0.0273,76336,0
+SWVLW.US,D,20221014,000000,0.0288,0.0288,0.0288,0.0288,1121,0
+SWVLW.US,D,20221018,000000,0.0281,0.028201,0.0281,0.0281,1750,0
+SWVLW.US,D,20221020,000000,0.0301,0.0301,0.0286,0.0286,66989,0
+SWVLW.US,D,20221021,000000,0.033,0.0341,0.0289,0.0315,16734,0
+SWVLW.US,D,20221024,000000,0.034,0.034,0.03,0.03,13489,0
+SWVLW.US,D,20221025,000000,0.0301,0.0313,0.0292,0.0296,32346,0
+SWVLW.US,D,20221026,000000,0.0322,0.0322,0.0299,0.03,1865,0
+SWVLW.US,D,20221028,000000,0.027,0.027,0.0203,0.0204,68259,0
+SWVLW.US,D,20221031,000000,0.0224,0.0242,0.0203,0.0241,25476,0
+SWVLW.US,D,20221101,000000,0.0204,0.023,0.0204,0.023,10915,0
+SWVLW.US,D,20221102,000000,0.0295,0.0298,0.023,0.023,12087,0
+SWVLW.US,D,20221103,000000,0.0232,0.0233,0.0215,0.0219,10077,0
+SWVLW.US,D,20221104,000000,0.022,0.022,0.015,0.015,166471,0
+SWVLW.US,D,20221107,000000,0.0152,0.0165,0.0141,0.0141,86131,0
+SWVLW.US,D,20221111,000000,0.0141,0.019,0.0126,0.019,15539,0
+SWVLW.US,D,20221114,000000,0.02,0.02,0.018,0.018,10124,0
+SWVLW.US,D,20221116,000000,0.0187,0.0193,0.0187,0.0193,1746,0
+SWVLW.US,D,20221117,000000,0.0196,0.0196,0.0139,0.0179,42014,0
+SWVLW.US,D,20221118,000000,0.0172,0.0182,0.0172,0.018,2171,0
+SWVLW.US,D,20221121,000000,0.0198,0.0198,0.017,0.017,529,0
+SWVLW.US,D,20221122,000000,0.017,0.017,0.017,0.017,7018,0
+SWVLW.US,D,20221123,000000,0.0162,0.0201,0.0162,0.0201,31140,0
+SWVLW.US,D,20221125,000000,0.0201,0.0201,0.02,0.02,89685,0
+SWVLW.US,D,20221129,000000,0.02,0.02,0.02,0.02,7874,0
+SWVLW.US,D,20221130,000000,0.02,0.02,0.02,0.02,14529,0
+SWVLW.US,D,20221202,000000,0.02,0.02,0.011,0.011,211,0
+SWVLW.US,D,20221205,000000,0.01,0.0199,0.01,0.0199,28627,0
+SWVLW.US,D,20221206,000000,0.0111,0.0141,0.0111,0.0141,28922,0
+SWVLW.US,D,20221207,000000,0.0141,0.017551,0.014,0.017551,49814,0
+SWVLW.US,D,20221208,000000,0.02,0.02,0.02,0.02,1102,0
+SWVLW.US,D,20221209,000000,0.02,0.0216,0.0199,0.02,30501,0
+SWVLW.US,D,20221212,000000,0.02,0.0201,0.0161,0.0161,9759,0
+SWVLW.US,D,20221213,000000,0.0176,0.02,0.0176,0.02,6252,0
+SWVLW.US,D,20221214,000000,0.02,0.0201,0.0146,0.0146,31161,0
+SWVLW.US,D,20221215,000000,0.015,0.015,0.015,0.015,2010,0
+SWVLW.US,D,20221216,000000,0.015,0.015,0.015,0.015,3165,0
+SWVLW.US,D,20221219,000000,0.015,0.0151,0.0134,0.0136,5984,0
+SWVLW.US,D,20221220,000000,0.0232,0.0232,0.01,0.01,17371,0
+SWVLW.US,D,20221221,000000,0.01,0.0199,0.0099,0.0105,151043,0
+SWVLW.US,D,20221222,000000,0.019,0.0232,0.011,0.0122,5154240,0
+SWVLW.US,D,20221223,000000,0.0215,0.0215,0.0156,0.0166,4492040,0
+SWVLW.US,D,20221227,000000,0.0215,0.0215,0.0142,0.0142,985184,0
+SWVLW.US,D,20221228,000000,0.0161,0.0175,0.0153,0.0174,459457,0
+SWVLW.US,D,20221229,000000,0.0144,0.0173,0.0143,0.0173,277084,0
+SWVLW.US,D,20221230,000000,0.0161,0.02,0.0158,0.0199,1191596,0
+SWVLW.US,D,20230103,000000,0.0207,0.0247,0.0193,0.0193,1861739,0
+SWVLW.US,D,20230104,000000,0.0208,0.0208,0.0172,0.0172,418382,0
+SWVLW.US,D,20230105,000000,0.0184,0.0188,0.0171,0.0171,116578,0
+SWVLW.US,D,20230106,000000,0.017,0.0442,0.0162,0.0268,4761756,0
+SWVLW.US,D,20230109,000000,0.04,0.04,0.0206,0.0249,2941543,0
+SWVLW.US,D,20230110,000000,0.0268,0.0269,0.0233,0.0261,369132,0
+SWVLW.US,D,20230111,000000,0.0261,0.0288,0.0235,0.0278,221033,0
+SWVLW.US,D,20230112,000000,0.0278,0.03,0.0229,0.028399,487587,0
+SWVLW.US,D,20230113,000000,0.0251,0.0265,0.0201,0.0248,363145,0
+SWVLW.US,D,20230117,000000,0.0247,0.0247,0.0203,0.0239,198469,0
+SWVLW.US,D,20230118,000000,0.0218,0.0244,0.0212,0.0224,191403,0
+SWVLW.US,D,20230119,000000,0.0218,0.026,0.0217,0.0218,503412,0
+SWVLW.US,D,20230120,000000,0.0227,0.0258,0.0225,0.023,104276,0
+SWVLW.US,D,20230123,000000,0.0222,0.026,0.0221,0.0225,113963,0
+SWVLW.US,D,20230124,000000,0.0225,0.0244,0.021,0.0225,198388,0
+SWVLW.US,D,20230125,000000,0.02,0.0247,0.02,0.0215,335253,0
+SWVLW.US,D,20230126,000000,0.036,0.039,0.0235,0.0245,6805451,0
+SWVLW.US,D,20230127,000000,0.0278,0.0287,0.023,0.0237,913324,0
+SWVLW.US,D,20230130,000000,0.0245,0.0245,0.0223,0.023,755388,0
+SWVLW.US,D,20230131,000000,0.023,0.0247,0.0219,0.022,300148,0
+SWVLW.US,D,20230201,000000,0.021,0.0244,0.0191,0.0195,1142078,0
+SWVLW.US,D,20230202,000000,0.021,0.0223,0.0198,0.022,669023,0
+SWVLW.US,D,20230203,000000,0.0237,0.024,0.022,0.0231,753145,0
+SWVLW.US,D,20230206,000000,0.0238,0.0238,0.023,0.0231,292215,0
+SWVLW.US,D,20230207,000000,0.0231,0.0242,0.0231,0.0242,30750,0
+SWVLW.US,D,20230208,000000,0.025,0.025,0.023,0.0244,72630,0
+SWVLW.US,D,20230209,000000,0.0231,0.024,0.022101,0.0238,112155,0
+SWVLW.US,D,20230210,000000,0.0244,0.027,0.0244,0.0252,362552,0
+SWVLW.US,D,20230213,000000,0.0281,0.0295,0.0255,0.027,1163404,0
+SWVLW.US,D,20230214,000000,0.026,0.0289,0.026,0.0284,197263,0
+SWVLW.US,D,20230215,000000,0.0262,0.029,0.0261,0.028,221704,0
+SWVLW.US,D,20230216,000000,0.0259,0.02866,0.0257,0.027,35335,0
+SWVLW.US,D,20230217,000000,0.0269,0.027,0.0252,0.0255,247830,0
+SWVLW.US,D,20230221,000000,0.0285,0.0285,0.0257,0.0257,180468,0
+SWVLW.US,D,20230222,000000,0.0284,0.0284,0.02,0.0223,129930,0
+SWVLW.US,D,20230223,000000,0.0231,0.0263,0.0206,0.022,289962,0
+SWVLW.US,D,20230224,000000,0.024,0.0255,0.0212,0.0248,141092,0
+SWVLW.US,D,20230227,000000,0.0257,0.0257,0.022,0.025,76767,0
+SWVLW.US,D,20230228,000000,0.023,0.025,0.022,0.0246,123282,0
+SWVLW.US,D,20230301,000000,0.0243,0.025,0.0237,0.024,89824,0
+SWVLW.US,D,20230302,000000,0.0226,0.0257,0.0226,0.0256,34481,0
+SWVLW.US,D,20230303,000000,0.0256,0.0256,0.022,0.023,70655,0
+SWVLW.US,D,20230306,000000,0.024485,0.0245,0.023,0.0244,35907,0
+SWVLW.US,D,20230307,000000,0.023,0.025,0.0211,0.0213,145870,0
+SWVLW.US,D,20230308,000000,0.023,0.025,0.0221,0.025,55402,0
+SWVLW.US,D,20230309,000000,0.0221,0.0255,0.0221,0.0249,65756,0
+SWVLW.US,D,20230310,000000,0.0213,0.0248,0.0213,0.0245,48472,0
+SWVLW.US,D,20230313,000000,0.022,0.0239,0.022,0.0238,3943,0
+SWVLW.US,D,20230314,000000,0.0239,0.025,0.0239,0.0247,69711,0
+SWVLW.US,D,20230315,000000,0.025,0.025,0.0222,0.025,161473,0
+SWVLW.US,D,20230316,000000,0.0239,0.025,0.0233,0.0233,60356,0
+SWVLW.US,D,20230317,000000,0.0233,0.0233,0.0211,0.023,62994,0
+SWVLW.US,D,20230320,000000,0.0216,0.0249,0.0215,0.02335,14703,0
+SWVLW.US,D,20230321,000000,0.0219,0.0249,0.0217,0.0249,92653,0
+SWVLW.US,D,20230322,000000,0.0202,0.0243,0.02,0.0218,116863,0
+SWVLW.US,D,20230323,000000,0.021901,0.0238,0.0185,0.02045,136991,0
+SWVLW.US,D,20230324,000000,0.019,0.021333,0.019,0.0212,54966,0
+SWVLW.US,D,20230327,000000,0.0243,0.0243,0.0212,0.023,33848,0
+SWVLW.US,D,20230328,000000,0.0191,0.0243,0.017,0.0191,125769,0
+SWVLW.US,D,20230329,000000,0.0191,0.0191,0.0183,0.0183,75917,0
+SWVLW.US,D,20230330,000000,0.0186,0.0207,0.0186,0.0207,5161,0
+SWVLW.US,D,20230331,000000,0.0207,0.0208,0.0171,0.0208,15950,0
+SWVLW.US,D,20230403,000000,0.022,0.022,0.0176,0.0216,3634,0
+SWVLW.US,D,20230404,000000,0.019,0.0201,0.0178,0.018001,14169,0
+SWVLW.US,D,20230405,000000,0.0186,0.0197,0.0182,0.0185,109522,0
+SWVLW.US,D,20230406,000000,0.0189,0.0208,0.017,0.017,91482,0
+SWVLW.US,D,20230410,000000,0.0202,0.0202,0.0151,0.0152,160312,0
+SWVLW.US,D,20230411,000000,0.016,0.0198,0.016,0.0198,243699,0
+SWVLW.US,D,20230412,000000,0.0205,0.0205,0.017,0.017,789,0
+SWVLW.US,D,20230413,000000,0.02,0.02,0.0163,0.0171,42492,0
+SWVLW.US,D,20230414,000000,0.0201,0.020401,0.0201,0.0203,65604,0
+SWVLW.US,D,20230418,000000,0.0205,0.0205,0.0205,0.0205,1097,0
+SWVLW.US,D,20230419,000000,0.018,0.0207,0.0171,0.0205,88776,0
+SWVLW.US,D,20230420,000000,0.0208,0.022,0.0186,0.0207,397708,0
+SWVLW.US,D,20230421,000000,0.0185,0.02,0.0184,0.02,179920,0
+SWVLW.US,D,20230424,000000,0.0207,0.021,0.0191,0.0191,5701,0
+SWVLW.US,D,20230425,000000,0.0187,0.0218,0.017,0.0176,6358,0
+SWVLW.US,D,20230426,000000,0.0199,0.0218,0.0152,0.0204,17730,0
+SWVLW.US,D,20230427,000000,0.0191,0.0212,0.0178,0.0212,6325,0
+SWVLW.US,D,20230428,000000,0.01905,0.022,0.0161,0.0216,119531,0
+SWVLW.US,D,20230501,000000,0.0172,0.0218,0.017,0.0216,25827,0
+SWVLW.US,D,20230502,000000,0.0175,0.02,0.0175,0.02,367,0
+SWVLW.US,D,20230503,000000,0.0176,0.02,0.0175,0.0197,4763,0
+SWVLW.US,D,20230504,000000,0.019,0.0199,0.0172,0.0199,1393,0
+SWVLW.US,D,20230505,000000,0.019,0.0199,0.019,0.019,21494,0
+SWVLW.US,D,20230508,000000,0.0208,0.0208,0.019,0.0197,8287,0
+SWVLW.US,D,20230509,000000,0.0191,0.0193,0.0191,0.0193,640,0
+SWVLW.US,D,20230510,000000,0.0193,0.02,0.0193,0.02,521,0
+SWVLW.US,D,20230511,000000,0.02,0.02,0.019,0.019,66628,0
+SWVLW.US,D,20230512,000000,0.019,0.019,0.019,0.019,5277,0
+SWVLW.US,D,20230515,000000,0.0189,0.019,0.0151,0.0189,3264,0
+SWVLW.US,D,20230516,000000,0.0185,0.0205,0.017788,0.0198,81548,0
+SWVLW.US,D,20230517,000000,0.0205,0.0205,0.0151,0.019,61453,0
+SWVLW.US,D,20230518,000000,0.019,0.0193,0.019,0.019,3165,0
+SWVLW.US,D,20230519,000000,0.019,0.019,0.014,0.014,61598,0
+SWVLW.US,D,20230522,000000,0.0196,0.0196,0.0142,0.0188,10988,0
+SWVLW.US,D,20230523,000000,0.015,0.0184,0.015,0.0184,497,0
+SWVLW.US,D,20230524,000000,0.0184,0.0184,0.0184,0.0184,1306,0
+SWVLW.US,D,20230525,000000,0.0183,0.0183,0.0183,0.0183,1001,0
+SWVLW.US,D,20230526,000000,0.015,0.0188,0.015,0.0156,83755,0
+SWVLW.US,D,20230530,000000,0.0195,0.0195,0.0195,0.0195,508,0
+SWVLW.US,D,20230531,000000,0.0187,0.0187,0.0155,0.0186,14018,0
+SWVLW.US,D,20230601,000000,0.0184,0.0184,0.0145,0.0145,13917,0
+SWVLW.US,D,20230602,000000,0.0196,0.0196,0.0187,0.0187,420,0
+SWVLW.US,D,20230605,000000,0.016,0.018,0.015,0.018,37971,0
+SWVLW.US,D,20230606,000000,0.018,0.018,0.0131,0.0178,28033,0
+SWVLW.US,D,20230608,000000,0.0153,0.0169,0.0153,0.0153,4930,0
+SWVLW.US,D,20230609,000000,0.0165,0.0165,0.0165,0.0165,1180,0
+SWVLW.US,D,20230612,000000,0.0165,0.0165,0.0153,0.0165,17823,0
+SWVLW.US,D,20230613,000000,0.0165,0.0165,0.0161,0.0161,10818,0
+SWVLW.US,D,20230614,000000,0.0167,0.0167,0.0158,0.0158,1755,0
+SWVLW.US,D,20230615,000000,0.0188,0.0188,0.0159,0.0159,60151,0
+SWVLW.US,D,20230616,000000,0.015,0.015,0.0149,0.015,7352,0
+SWVLW.US,D,20230620,000000,0.021,0.021,0.013,0.01455,23248,0
+SWVLW.US,D,20230621,000000,0.018,0.0181,0.018,0.0181,80480,0
+SWVLW.US,D,20230622,000000,0.0173,0.0173,0.0173,0.0173,13466,0
+SWVLW.US,D,20230626,000000,0.0169,0.0169,0.01545,0.0168,1478,0
+SWVLW.US,D,20230628,000000,0.016,0.018,0.0139,0.0145,25247,0
+SWVLW.US,D,20230629,000000,0.0171,0.0171,0.015799,0.017,5494,0
+SWVLW.US,D,20230630,000000,0.01585,0.0168,0.0157,0.0157,1265,0
+SWVLW.US,D,20230703,000000,0.0198,0.0198,0.0143,0.0149,39804,0
+SWVLW.US,D,20230705,000000,0.0151,0.017,0.015,0.016001,5655,0
+SWVLW.US,D,20230706,000000,0.0198,0.021,0.015,0.0152,12440,0
+SWVLW.US,D,20230707,000000,0.0204,0.0204,0.0204,0.0204,373,0
+SWVLW.US,D,20230710,000000,0.0176,0.0176,0.0176,0.0176,504,0
+SWVLW.US,D,20230711,000000,0.0175,0.0175,0.0151,0.0151,1410,0
+SWVLW.US,D,20230712,000000,0.0152,0.0159,0.0151,0.0151,10784,0
+SWVLW.US,D,20230713,000000,0.02194,0.02194,0.0155,0.016,7042,0
+SWVLW.US,D,20230714,000000,0.02,0.02,0.02,0.02,126,0
+SWVLW.US,D,20230717,000000,0.0151,0.0205,0.012,0.0197,53662,0
+SWVLW.US,D,20230718,000000,0.018,0.019,0.0127,0.0189,74737,0
+SWVLW.US,D,20230719,000000,0.0122,0.0151,0.0122,0.0127,11588,0
+SWVLW.US,D,20230720,000000,0.019,0.019,0.0188,0.0189,648,0
+SWVLW.US,D,20230721,000000,0.017,0.0177,0.0163,0.0177,31846,0
+SWVLW.US,D,20230724,000000,0.0156,0.018,0.0156,0.0156,65790,0
+SWVLW.US,D,20230725,000000,0.018,0.018,0.013,0.013,13756,0
+SWVLW.US,D,20230726,000000,0.017,0.017,0.0169,0.0169,1095,0
+SWVLW.US,D,20230727,000000,0.015,0.015,0.015,0.015,3338,0
+SWVLW.US,D,20230728,000000,0.017,0.017,0.0132,0.0165,11601,0
+SWVLW.US,D,20230731,000000,0.0179,0.0179,0.012,0.014899,7000,0
+SWVLW.US,D,20230801,000000,0.0151,0.0151,0.0125,0.0125,5614,0
+SWVLW.US,D,20230802,000000,0.0179,0.018,0.015,0.0153,8188,0
+SWVLW.US,D,20230803,000000,0.0135,0.0153,0.0111,0.0153,39245,0
+SWVLW.US,D,20230804,000000,0.0151,0.01645,0.0113,0.012,28092,0
+SWVLW.US,D,20230807,000000,0.016,0.016,0.0139,0.0139,7211,0
+SWVLW.US,D,20230808,000000,0.016,0.016,0.0082,0.0109,609513,0
+SWVLW.US,D,20230809,000000,0.0136,0.0137,0.0115,0.012,9615,0
+SWVLW.US,D,20230810,000000,0.0086,0.0112,0.0086,0.01,9885,0
+SWVLW.US,D,20230811,000000,0.0113,0.0113,0.01,0.0112,70551,0
+SWVLW.US,D,20230814,000000,0.0107,0.0126,0.01,0.01145,54941,0
+SWVLW.US,D,20230815,000000,0.0121,0.0121,0.0118,0.012,107018,0
+SWVLW.US,D,20230816,000000,0.0119,0.0119,0.0101,0.0101,38484,0
+SWVLW.US,D,20230817,000000,0.0116,0.0124,0.01,0.0113,652147,0
+SWVLW.US,D,20230818,000000,0.0117,0.013,0.0109,0.011,524246,0
+SWVLW.US,D,20230821,000000,0.0128,0.0128,0.009,0.0118,127053,0
+SWVLW.US,D,20230822,000000,0.0127,0.0127,0.0085,0.01145,69013,0
+SWVLW.US,D,20230823,000000,0.011,0.0114,0.0082,0.01045,234773,0
+SWVLW.US,D,20230824,000000,0.0099,0.01,0.009,0.0099,35780,0
+SWVLW.US,D,20230825,000000,0.0101,0.011,0.01,0.0103,175680,0
+SWVLW.US,D,20230828,000000,0.0122,0.0122,0.01,0.01,93158,0
+SWVLW.US,D,20230829,000000,0.01,0.0101,0.01,0.0101,19510,0
+SWVLW.US,D,20230830,000000,0.0092,0.0103,0.0091,0.01015,15064,0
+SWVLW.US,D,20230831,000000,0.0102,0.0114,0.0102,0.0114,102771,0
+SWVLW.US,D,20230901,000000,0.0115,0.0116,0.01,0.01,99592,0
+SWVLW.US,D,20230905,000000,0.0125,0.0125,0.01,0.01,5850,0
+SWVLW.US,D,20230906,000000,0.01,0.0103,0.0085,0.0085,114070,0
+SWVLW.US,D,20230907,000000,0.009,0.0097,0.0083,0.0091,57956,0
+SWVLW.US,D,20230908,000000,0.0104,0.0105,0.0053,0.0088,304276,0
+SWVLW.US,D,20230911,000000,0.0101,0.0101,0.0074,0.01,107615,0
+SWVLW.US,D,20230912,000000,0.01,0.01,0.0087,0.01,11962,0
+SWVLW.US,D,20230913,000000,0.0095,0.01175,0.0081,0.01,284154,0
+SWVLW.US,D,20230914,000000,0.0081,0.0093,0.0068,0.0088,233484,0
+SWVLW.US,D,20230915,000000,0.0098,0.0099,0.0083,0.0095,57645,0
+SWVLW.US,D,20230918,000000,0.0083,0.0095,0.007,0.0095,89130,0
+SWVLW.US,D,20230919,000000,0.0085,0.0094,0.0057,0.0081,203327,0
+SWVLW.US,D,20230920,000000,0.0101,0.0101,0.0073,0.0098,308167,0
+SWVLW.US,D,20230921,000000,0.0089,0.009,0.0081,0.009,77478,0
+SWVLW.US,D,20230922,000000,0.01,0.01,0.0079,0.00949,112103,0
+SWVLW.US,D,20230925,000000,0.0099,0.0099,0.0076,0.0078,46917,0
+SWVLW.US,D,20230926,000000,0.008,0.0095,0.008,0.0081,31808,0
+SWVLW.US,D,20230927,000000,0.0083,0.0097,0.0083,0.0096,27203,0
+SWVLW.US,D,20230928,000000,0.0097,0.0098,0.0081,0.0098,12729,0
+SWVLW.US,D,20230929,000000,0.0098,0.0098,0.0098,0.0098,916,0
+SWVLW.US,D,20231002,000000,0.007,0.01,0.0066,0.0096,341376,0
+SWVLW.US,D,20231003,000000,0.0095,0.0095,0.0087,0.0087,28116,0
+SWVLW.US,D,20231004,000000,0.0096,0.0096,0.0091,0.0093,10165,0
+SWVLW.US,D,20231005,000000,0.0095,0.01,0.0078,0.0098,54186,0
+SWVLW.US,D,20231006,000000,0.009,0.01,0.0082,0.0082,28978,0
+SWVLW.US,D,20231009,000000,0.0094,0.01,0.0094,0.01,5722,0
+SWVLW.US,D,20231010,000000,0.0094,0.0102,0.0094,0.0101,34042,0
+SWVLW.US,D,20231011,000000,0.01,0.0106,0.0098,0.0106,19429,0
+SWVLW.US,D,20231012,000000,0.0084,0.0119,0.0063,0.0081,145035,0
+SWVLW.US,D,20231013,000000,0.0085,0.0094,0.008,0.008,65772,0
+SWVLW.US,D,20231016,000000,0.0091,0.0091,0.0066,0.009,63488,0
+SWVLW.US,D,20231017,000000,0.009,0.009,0.007,0.009,15582,0
+SWVLW.US,D,20231018,000000,0.009,0.009,0.0089,0.0089,484,0
+SWVLW.US,D,20231019,000000,0.0098,0.0098,0.0065,0.0094,47705,0
+SWVLW.US,D,20231020,000000,0.0096,0.0097,0.0067,0.0067,31430,0
+SWVLW.US,D,20231023,000000,0.0092,0.0094,0.0069,0.0069,60242,0
+SWVLW.US,D,20231024,000000,0.009,0.009,0.0073,0.0073,9527,0
+SWVLW.US,D,20231025,000000,0.0083,0.0089,0.0065,0.0066,19367,0
+SWVLW.US,D,20231026,000000,0.0065,0.0089,0.0065,0.0072,19604,0
+SWVLW.US,D,20231027,000000,0.0083,0.0083,0.0073,0.0073,1756,0
+SWVLW.US,D,20231030,000000,0.0076,0.0084,0.0066,0.0084,23476,0
+SWVLW.US,D,20231031,000000,0.0073,0.0084,0.0066,0.0083,52500,0
+SWVLW.US,D,20231102,000000,0.0065,0.0118,0.0065,0.0075,93138,0
+SWVLW.US,D,20231103,000000,0.01169,0.0118,0.0066,0.0105,50830,0
+SWVLW.US,D,20231106,000000,0.0068,0.01,0.0066,0.007,154318,0
+SWVLW.US,D,20231107,000000,0.007,0.007,0.007,0.007,1837,0
+SWVLW.US,D,20231108,000000,0.0094,0.0094,0.0075,0.0075,1725,0
+SWVLW.US,D,20231109,000000,0.0094,0.0096,0.007,0.0094,90976,0
+SWVLW.US,D,20231110,000000,0.0096,0.0096,0.0096,0.0096,5629,0
+SWVLW.US,D,20231113,000000,0.0065,0.0098,0.0065,0.0096,7646,0
+SWVLW.US,D,20231114,000000,0.0096,0.0096,0.0065,0.008,90176,0
+SWVLW.US,D,20231115,000000,0.0065,0.0079,0.0061,0.0061,111243,0
+SWVLW.US,D,20231116,000000,0.0078,0.0078,0.0062,0.0062,2633,0
+SWVLW.US,D,20231117,000000,0.0079,0.0079,0.0065,0.0069,3393,0
+SWVLW.US,D,20231120,000000,0.00705,0.00705,0.0062,0.0062,390,0
+SWVLW.US,D,20231121,000000,0.0054,0.0086,0.005,0.0086,52648,0
+SWVLW.US,D,20231122,000000,0.0059,0.0059,0.0059,0.0059,669,0
+SWVLW.US,D,20231124,000000,0.0108,0.0108,0.0062,0.0102,23104,0
+SWVLW.US,D,20231127,000000,0.0064,0.0101,0.0064,0.0065,4673,0
+SWVLW.US,D,20231129,000000,0.0069,0.0069,0.0063,0.0069,2178,0
+SWVLW.US,D,20231201,000000,0.01,0.0101,0.007,0.01,7659,0
+SWVLW.US,D,20231204,000000,0.0071,0.0094,0.0071,0.0094,14830,0
+SWVLW.US,D,20231205,000000,0.0083,0.0093,0.005,0.0093,23951,0
+SWVLW.US,D,20231206,000000,0.0062,0.0094,0.0062,0.0068,39327,0
+SWVLW.US,D,20231207,000000,0.00996,0.00996,0.006,0.009,13899,0
+SWVLW.US,D,20231211,000000,0.0088,0.0088,0.008,0.008,1826,0
+SWVLW.US,D,20231212,000000,0.0079,0.0079,0.0079,0.0079,280,0
+SWVLW.US,D,20231213,000000,0.0061,0.0095,0.005,0.0051,53883,0
+SWVLW.US,D,20231214,000000,0.0054,0.0078,0.0054,0.0077,47383,0
+SWVLW.US,D,20231215,000000,0.0077,0.0077,0.0054,0.0054,944,0
+SWVLW.US,D,20231218,000000,0.0055,0.0078,0.0055,0.0077,2035,0
+SWVLW.US,D,20231219,000000,0.006,0.008,0.006,0.0078,66203,0
+SWVLW.US,D,20231221,000000,0.0092,0.0102,0.0061,0.0099,211188,0
+SWVLW.US,D,20231222,000000,0.007,0.0097,0.006,0.006,1048,0
+SWVLW.US,D,20231226,000000,0.006,0.0079,0.0035,0.0079,186256,0
+SWVLW.US,D,20231227,000000,0.0079,0.009,0.0056,0.0081,24093,0
+SWVLW.US,D,20231228,000000,0.0071,0.0071,0.0065,0.007,25712,0
+SWVLW.US,D,20231229,000000,0.0081,0.0097,0.0066,0.0066,104798,0
+SWVLW.US,D,20240102,000000,0.0066,0.0075,0.0066,0.0074,1587,0
+SWVLW.US,D,20240103,000000,0.0056,0.0056,0.0056,0.0056,185,0
+SWVLW.US,D,20240104,000000,0.00949,0.00949,0.0061,0.0061,2785,0
+SWVLW.US,D,20240105,000000,0.0093,0.011,0.0062,0.0094,628903,0
+SWVLW.US,D,20240108,000000,0.0093,0.0098,0.0081,0.0083,71602,0
+SWVLW.US,D,20240109,000000,0.0083,0.0094,0.0052,0.006,257409,0
+SWVLW.US,D,20240110,000000,0.007,0.0106,0.0061,0.0071,293861,0
+SWVLW.US,D,20240111,000000,0.0113,0.0115,0.0072,0.0115,53940,0
+SWVLW.US,D,20240112,000000,0.0125,0.0125,0.007,0.0092,76949,0
+SWVLW.US,D,20240116,000000,0.0075,0.009,0.007,0.0085,196502,0
+SWVLW.US,D,20240117,000000,0.0075,0.0095,0.0073,0.0076,114313,0
+SWVLW.US,D,20240118,000000,0.0076,0.0088,0.0076,0.0088,9998,0
+SWVLW.US,D,20240119,000000,0.0088,0.0089,0.0078,0.008,14654,0
+SWVLW.US,D,20240122,000000,0.00801,0.0081,0.008,0.0081,10958,0
+SWVLW.US,D,20240123,000000,0.0077,0.009,0.0077,0.008,155348,0
+SWVLW.US,D,20240124,000000,0.0079,0.009,0.0079,0.008,208723,0
+SWVLW.US,D,20240125,000000,0.0081,0.0088,0.0081,0.0082,28371,0
+SWVLW.US,D,20240126,000000,0.008,0.0099,0.008,0.0097,11906,0
+SWVLW.US,D,20240129,000000,0.0097,0.01,0.0075,0.00905,564160,0
+SWVLW.US,D,20240130,000000,0.009,0.0095,0.009,0.0091,63151,0
+SWVLW.US,D,20240131,000000,0.0099,0.0103,0.0082,0.0103,62335,0
+SWVLW.US,D,20240201,000000,0.008,0.00905,0.008,0.00905,6870,0
+SWVLW.US,D,20240202,000000,0.0099,0.01,0.009,0.01,29905,0
+SWVLW.US,D,20240205,000000,0.0135,0.0135,0.01,0.0106,44944,0
+SWVLW.US,D,20240206,000000,0.0105,0.0106,0.01,0.01,35167,0
+SWVLW.US,D,20240207,000000,0.01,0.0109,0.01,0.0105,6984,0
+SWVLW.US,D,20240208,000000,0.01,0.0105,0.0082,0.01,70777,0
+SWVLW.US,D,20240209,000000,0.0081,0.0124,0.0081,0.01,16940,0
+SWVLW.US,D,20240212,000000,0.01,0.0101,0.01,0.01,5859,0
+SWVLW.US,D,20240213,000000,0.0118,0.0118,0.0116,0.0116,1262,0
+SWVLW.US,D,20240214,000000,0.01,0.01,0.01,0.01,8212,0
+SWVLW.US,D,20240215,000000,0.0122,0.0124,0.012,0.012,4197,0
+SWVLW.US,D,20240216,000000,0.0101,0.0101,0.01,0.0101,1084,0
+SWVLW.US,D,20240220,000000,0.0102,0.0135,0.01,0.0105,140865,0
+SWVLW.US,D,20240221,000000,0.0134,0.0134,0.0104,0.0111,6377,0
+SWVLW.US,D,20240222,000000,0.0125,0.0135,0.0111,0.0112,17698,0
+SWVLW.US,D,20240223,000000,0.0112,0.0145,0.0112,0.0113,92043,0
+SWVLW.US,D,20240227,000000,0.0113,0.0145,0.0113,0.0144,38526,0
+SWVLW.US,D,20240228,000000,0.01,0.014,0.01,0.014,235070,0
+SWVLW.US,D,20240229,000000,0.0149,0.015,0.012,0.015,54282,0
+SWVLW.US,D,20240301,000000,0.0155,0.02,0.015,0.019999,502102,0
+SWVLW.US,D,20240304,000000,0.02,0.02,0.014,0.0199,66003,0
+SWVLW.US,D,20240305,000000,0.0199,0.02,0.0141,0.0199,46195,0
+SWVLW.US,D,20240306,000000,0.0198,0.02,0.0131,0.016799,11379,0
+SWVLW.US,D,20240307,000000,0.0198,0.0198,0.014,0.015,45775,0
+SWVLW.US,D,20240308,000000,0.0204,0.0204,0.0135,0.019,58012,0
+SWVLW.US,D,20240311,000000,0.0113,0.019,0.0113,0.01345,110803,0
+SWVLW.US,D,20240312,000000,0.0138,0.0149,0.0138,0.0143,111254,0
+SWVLW.US,D,20240313,000000,0.0143,0.0175,0.0125,0.015,71965,0
+SWVLW.US,D,20240314,000000,0.017899,0.018,0.0141,0.0142,26423,0
+SWVLW.US,D,20240318,000000,0.0175,0.0175,0.01,0.0167,56216,0
+SWVLW.US,D,20240319,000000,0.0166,0.0175,0.0163,0.0174,25628,0
+SWVLW.US,D,20240320,000000,0.019,0.02,0.0131,0.0189,130302,0
+SWVLW.US,D,20240321,000000,0.0204,0.025,0.0131,0.0221,576096,0
+SWVLW.US,D,20240322,000000,0.0158,0.0209,0.0158,0.02,54980,0
+SWVLW.US,D,20240325,000000,0.0239,0.0239,0.0239,0.0239,295,0
+SWVLW.US,D,20240326,000000,0.0163,0.0234,0.0163,0.0199,80176,0
+SWVLW.US,D,20240327,000000,0.02,0.0225,0.0163,0.0163,49976,0
+SWVLW.US,D,20240328,000000,0.02099,0.02099,0.0163,0.0167,24037,0
+SWVLW.US,D,20240401,000000,0.0167,0.018,0.0167,0.018,17988,0
+SWVLW.US,D,20240402,000000,0.0175,0.022,0.0175,0.0175,977,0
+SWVLW.US,D,20240403,000000,0.020801,0.04,0.0156,0.0239,1144576,0
+SWVLW.US,D,20240404,000000,0.0295,0.0298,0.021,0.026,106879,0
+SWVLW.US,D,20240405,000000,0.0258,0.0258,0.0175,0.0227,38597,0
+SWVLW.US,D,20240408,000000,0.0226,0.0282,0.0212,0.0243,70788,0
+SWVLW.US,D,20240409,000000,0.0178,0.0209,0.0152,0.018,31363,0
+SWVLW.US,D,20240410,000000,0.0165,0.0184,0.0151,0.0165,213620,0
+SWVLW.US,D,20240411,000000,0.0166,0.05,0.0152,0.0239,931078,0
+SWVLW.US,D,20240412,000000,0.0313,0.0348,0.0245,0.0246,291045,0
+SWVLW.US,D,20240415,000000,0.0246,0.0319,0.0235,0.0235,207568,0
+SWVLW.US,D,20240416,000000,0.0295,0.0295,0.021,0.028,62188,0
+SWVLW.US,D,20240417,000000,0.0234,0.0234,0.0215,0.0215,66840,0
+SWVLW.US,D,20240418,000000,0.0217,0.0256,0.0215,0.0249,11710,0
+SWVLW.US,D,20240419,000000,0.0215,0.0242,0.0215,0.0242,14660,0
+SWVLW.US,D,20240422,000000,0.0242,0.0242,0.0215,0.0223,20026,0
+SWVLW.US,D,20240423,000000,0.0215,0.0256,0.019,0.02,87021,0
+SWVLW.US,D,20240425,000000,0.0206,0.0247,0.016476,0.0172,191760,0
+SWVLW.US,D,20240426,000000,0.01965,0.0221,0.0151,0.0153,166272,0
+SWVLW.US,D,20240429,000000,0.0153,0.019,0.0104,0.0147,279333,0
+SWVLW.US,D,20240430,000000,0.0189,0.0245,0.0148,0.0217,241421,0
+SWVLW.US,D,20240501,000000,0.02,0.0209,0.02,0.0209,26188,0
+SWVLW.US,D,20240502,000000,0.0236,0.0236,0.0228,0.0228,2336,0
+SWVLW.US,D,20240503,000000,0.0228,0.025,0.0227,0.0249,7792,0
+SWVLW.US,D,20240506,000000,0.0201,0.0249,0.02,0.0249,17814,0
+SWVLW.US,D,20240507,000000,0.0248,0.0248,0.022,0.022,6923,0
+SWVLW.US,D,20240508,000000,0.02,0.0202,0.0188,0.02,49906,0
+SWVLW.US,D,20240509,000000,0.02,0.0244,0.02,0.0236,4217,0
+SWVLW.US,D,20240510,000000,0.0231,0.0231,0.0176,0.0225,46610,0
+SWVLW.US,D,20240513,000000,0.02,0.0224,0.0176,0.0178,9169,0
+SWVLW.US,D,20240514,000000,0.0177,0.0204,0.0177,0.0204,8403,0
+SWVLW.US,D,20240515,000000,0.0177,0.02,0.0177,0.02,3845,0
+SWVLW.US,D,20240516,000000,0.0196,0.0196,0.0195,0.0195,1861,0
+SWVLW.US,D,20240517,000000,0.0177,0.0195,0.0177,0.0195,1363,0
+SWVLW.US,D,20240520,000000,0.0186,0.0186,0.0177,0.0186,4434,0
+SWVLW.US,D,20240521,000000,0.0188,0.02,0.0155,0.0199,34900,0
+SWVLW.US,D,20240522,000000,0.019,0.0199,0.0166,0.0197,22531,0
+SWVLW.US,D,20240524,000000,0.0237,0.0239,0.0158,0.019949,11383,0
+SWVLW.US,D,20240529,000000,0.0228,0.0228,0.0226,0.0228,1841,0
+SWVLW.US,D,20240531,000000,0.0235,0.0235,0.0171,0.0227,9158,0
+SWVLW.US,D,20240603,000000,0.0224,0.0251,0.0222,0.025,66371,0
+SWVLW.US,D,20240605,000000,0.0248,0.025,0.01892,0.02,46320,0
+SWVLW.US,D,20240606,000000,0.0172,0.0233,0.0156,0.0232,25289,0
+SWVLW.US,D,20240607,000000,0.0164,0.0228,0.0164,0.0228,17491,0
+SWVLW.US,D,20240610,000000,0.0198,0.0213,0.0155,0.0212,15521,0
+SWVLW.US,D,20240612,000000,0.0181,0.02,0.0181,0.02,449,0
+SWVLW.US,D,20240613,000000,0.0162,0.0195,0.0162,0.0195,3618,0
+SWVLW.US,D,20240614,000000,0.0165,0.0193,0.0165,0.0193,420,0
+SWVLW.US,D,20240617,000000,0.0181,0.0199,0.0161,0.0199,23966,0
+SWVLW.US,D,20240620,000000,0.0161,0.0164,0.0161,0.0161,8444,0
+SWVLW.US,D,20240621,000000,0.0161,0.0188,0.0161,0.0162,19436,0
+SWVLW.US,D,20240624,000000,0.016,0.0163,0.0152,0.0152,78183,0
+SWVLW.US,D,20240625,000000,0.0155,0.019,0.014,0.019,30300,0
+SWVLW.US,D,20240626,000000,0.0188,0.02,0.0143,0.0143,13705,0
+SWVLW.US,D,20240628,000000,0.0143,0.0143,0.0143,0.0143,1199,0
+SWVLW.US,D,20240701,000000,0.0187,0.0187,0.0141,0.0187,3640,0
+SWVLW.US,D,20240702,000000,0.0152,0.0185,0.015,0.0185,95050,0
+SWVLW.US,D,20240705,000000,0.0145,0.0182,0.0145,0.0182,383,0
+SWVLW.US,D,20240708,000000,0.0145,0.0182,0.0145,0.018,4308,0
+SWVLW.US,D,20240709,000000,0.018,0.018,0.014463,0.0179,5653,0
+SWVLW.US,D,20240710,000000,0.0141,0.0182,0.0141,0.0182,22019,0
+SWVLW.US,D,20240711,000000,0.015894,0.0182,0.015894,0.0182,1062,0
+SWVLW.US,D,20240715,000000,0.0179,0.0179,0.0179,0.0179,1586,0
+SWVLW.US,D,20240716,000000,0.0199,0.0199,0.018,0.018,1152,0
+SWVLW.US,D,20240717,000000,0.018,0.018,0.0159,0.0179,944,0
+SWVLW.US,D,20240718,000000,0.018,0.018,0.018,0.018,2003,0
+SWVLW.US,D,20240719,000000,0.0159,0.0159,0.0159,0.0159,1872,0
+SWVLW.US,D,20240722,000000,0.018,0.019,0.0159,0.018,20461,0
+SWVLW.US,D,20240723,000000,0.018,0.0197,0.0141,0.0197,14310,0
+SWVLW.US,D,20240724,000000,0.0167,0.0196,0.0167,0.0196,15410,0
+SWVLW.US,D,20240725,000000,0.0195,0.0197,0.0189,0.0197,1004576,0
+SWVLW.US,D,20240726,000000,0.0196,0.0196,0.0196,0.0196,575,0
+SWVLW.US,D,20240729,000000,0.014,0.0196,0.014,0.0182,4161,0
+SWVLW.US,D,20240730,000000,0.0144,0.0197,0.0039,0.0175,1570345,0
+SWVLW.US,D,20240731,000000,0.0113,0.0174,0.0112,0.0174,2038,0
+SWVLW.US,D,20240807,000000,0.0151,0.0151,0.0106,0.0106,6399,0
+SWVLW.US,D,20240808,000000,0.0158,0.0158,0.0115,0.0154,6956,0
+SWVLW.US,D,20240809,000000,0.0125,0.0129,0.0106,0.0129,150416,0
+SWVLW.US,D,20240812,000000,0.0108,0.0149,0.0103,0.0122,30368,0
+SWVLW.US,D,20240813,000000,0.0161,0.0161,0.0136,0.0136,612568,0
+SWVLW.US,D,20240814,000000,0.0104,0.0166,0.0102,0.0166,50797,0
+SWVLW.US,D,20240816,000000,0.013349,0.013349,0.0124,0.0124,10361,0
+SWVLW.US,D,20240819,000000,0.0156,0.0157,0.011,0.0157,4894,0
+SWVLW.US,D,20240820,000000,0.017,0.017,0.017,0.017,8401,0
+SWVLW.US,D,20240821,000000,0.014,0.014,0.0101,0.0131,71998,0
+SWVLW.US,D,20240822,000000,0.0119,0.0119,0.0119,0.0119,9740,0
+SWVLW.US,D,20240823,000000,0.0135,0.0135,0.0106,0.012784,61525,0
+SWVLW.US,D,20240826,000000,0.0102,0.017,0.0101,0.0127,86907,0
+SWVLW.US,D,20240827,000000,0.0143,0.0146,0.0135,0.0135,23035,0
+SWVLW.US,D,20240828,000000,0.0135,0.0168,0.0135,0.0168,25083,0
+SWVLW.US,D,20240829,000000,0.0166,0.0167,0.012,0.0122,27808,0
+SWVLW.US,D,20240830,000000,0.0148,0.0148,0.0121,0.0128,129425,0
+SWVLW.US,D,20240903,000000,0.0127,0.015273,0.0123,0.0129,13577,0
+SWVLW.US,D,20240904,000000,0.0154,0.0154,0.0121,0.015299,12829,0
+SWVLW.US,D,20240905,000000,0.014,0.014,0.012,0.014,8294,0
+SWVLW.US,D,20240906,000000,0.014,0.0146,0.0119,0.0139,10029,0
+SWVLW.US,D,20240909,000000,0.012,0.0148,0.012,0.0148,37912,0
+SWVLW.US,D,20240910,000000,0.0146,0.0146,0.012,0.0144,5623,0
+SWVLW.US,D,20240912,000000,0.012,0.013999,0.012,0.013999,1498,0
+SWVLW.US,D,20240913,000000,0.0141,0.0141,0.012,0.014,1623,0
+SWVLW.US,D,20240916,000000,0.0139,0.0139,0.012,0.0139,2313,0
+SWVLW.US,D,20240917,000000,0.0122,0.0122,0.0121,0.0121,4686,0
+SWVLW.US,D,20240918,000000,0.011999,0.0159,0.011,0.0145,34772,0
+SWVLW.US,D,20240920,000000,0.0143,0.0144,0.0143,0.0144,1310,0
+SWVLW.US,D,20240923,000000,0.0109,0.0144,0.0109,0.0144,29323,0
+SWVLW.US,D,20240924,000000,0.0122,0.0155,0.0111,0.0155,283615,0
+SWVLW.US,D,20240925,000000,0.0147,0.0174,0.0145,0.0173,2582266,0
+SWVLW.US,D,20240926,000000,0.0155,0.0176,0.0151,0.0175,1393339,0
+SWVLW.US,D,20240927,000000,0.0175,0.0178,0.0165,0.017,159018,0
+SWVLW.US,D,20240930,000000,0.0149,0.0168,0.014,0.0168,185206,0
+SWVLW.US,D,20241001,000000,0.0167,0.0167,0.0159,0.016,173171,0
+SWVLW.US,D,20241002,000000,0.0193,0.0193,0.0155,0.0168,22408,0
+SWVLW.US,D,20241003,000000,0.0163,0.0169,0.015699,0.0169,16036,0
+SWVLW.US,D,20241004,000000,0.017,0.0176,0.0166,0.0176,75060,0
+SWVLW.US,D,20241007,000000,0.0163,0.0174,0.0163,0.0173,27572,0
+SWVLW.US,D,20241008,000000,0.0198,0.0198,0.0175,0.0195,37165,0
+SWVLW.US,D,20241009,000000,0.019,0.019,0.0145,0.0155,514294,0
+SWVLW.US,D,20241010,000000,0.0158,0.0158,0.0158,0.0158,2409,0
+SWVLW.US,D,20241011,000000,0.0155,0.0198,0.0155,0.0198,8231,0
+SWVLW.US,D,20241014,000000,0.02,0.0209,0.015,0.0197,18387,0
+SWVLW.US,D,20241015,000000,0.0148,0.0194,0.0148,0.0193,10900,0
+SWVLW.US,D,20241016,000000,0.0146,0.019,0.0146,0.019,3443,0
+SWVLW.US,D,20241017,000000,0.0149,0.0188,0.0149,0.0188,712,0
+SWVLW.US,D,20241018,000000,0.015,0.0188,0.0145,0.0188,15011,0
+SWVLW.US,D,20241021,000000,0.0145,0.0187,0.0145,0.0187,959,0
+SWVLW.US,D,20241024,000000,0.0142,0.0186,0.0142,0.0186,14806,0
+SWVLW.US,D,20241025,000000,0.0162,0.0162,0.0162,0.0162,230,0
+SWVLW.US,D,20241029,000000,0.0146,0.0154,0.0145,0.0153,1400,0
+SWVLW.US,D,20241030,000000,0.0153,0.0199,0.0145,0.0199,22424,0
+SWVLW.US,D,20241031,000000,0.02,0.02,0.0147,0.019,9335,0
+SWVLW.US,D,20241101,000000,0.0141,0.019,0.0141,0.0189,16063,0
+SWVLW.US,D,20241104,000000,0.0252,0.0252,0.0144,0.0188,10194,0
+SWVLW.US,D,20241105,000000,0.0141,0.0181,0.014,0.0181,6428,0
+SWVLW.US,D,20241106,000000,0.0144,0.01689,0.0143,0.016,2992,0
+SWVLW.US,D,20241107,000000,0.018601,0.018601,0.0144,0.016794,10160,0
+SWVLW.US,D,20241112,000000,0.0143,0.0199,0.0143,0.0199,904,0
+SWVLW.US,D,20241113,000000,0.0146,0.0197,0.0146,0.0195,1560,0
+SWVLW.US,D,20241114,000000,0.0194,0.0194,0.015,0.018,38126,0
+SWVLW.US,D,20241115,000000,0.018,0.018,0.015,0.018,6954,0
+SWVLW.US,D,20241118,000000,0.018,0.018,0.0179,0.0179,2694,0
+SWVLW.US,D,20241119,000000,0.018,0.018,0.016718,0.01796,4168,0
+SWVLW.US,D,20241121,000000,0.018,0.018,0.0156,0.018,47598,0
+SWVLW.US,D,20241122,000000,0.0154,0.017973,0.015301,0.017973,601,0
+SWVLW.US,D,20241125,000000,0.0154,0.0169,0.0154,0.0168,3856,0
+SWVLW.US,D,20241129,000000,0.0161,0.0168,0.0161,0.0168,34366,0
+SWVLW.US,D,20241202,000000,0.018,0.018,0.016,0.0175,14831,0
+SWVLW.US,D,20241203,000000,0.0175,0.0175,0.016749,0.0175,2161,0
+SWVLW.US,D,20241204,000000,0.0161,0.0175,0.016,0.0175,8278,0
+SWVLW.US,D,20241205,000000,0.016,0.0175,0.016,0.0175,1500,0
+SWVLW.US,D,20241206,000000,0.016,0.0169,0.016,0.0169,5774,0
+SWVLW.US,D,20241209,000000,0.016,0.0166,0.0142,0.015,37650,0
+SWVLW.US,D,20241212,000000,0.0143,0.015,0.0142,0.0147,18522,0
+SWVLW.US,D,20241213,000000,0.0142,0.0177,0.0125,0.0129,61947,0
+SWVLW.US,D,20241216,000000,0.013,0.0131,0.013,0.0131,22720,0
+SWVLW.US,D,20241217,000000,0.0132,0.014,0.0113,0.0115,96057,0
+SWVLW.US,D,20241218,000000,0.0169,0.017,0.0116,0.0169,25999,0
+SWVLW.US,D,20241220,000000,0.017,0.017,0.016,0.016101,30020,0
+SWVLW.US,D,20241224,000000,0.016851,0.016851,0.016851,0.016851,10002,0
+SWVLW.US,D,20241226,000000,0.0123,0.0159,0.0123,0.0159,11935,0
+SWVLW.US,D,20241227,000000,0.0122,0.0185,0.0122,0.014,180787,0
+SWVLW.US,D,20241230,000000,0.0131,0.0137,0.0131,0.0137,1938,0
+SWVLW.US,D,20241231,000000,0.0133,0.014,0.012,0.0139,77862,0
+SWVLW.US,D,20250102,000000,0.014,0.017,0.0139,0.0168,26123,0
+SWVLW.US,D,20250103,000000,0.0194,0.0194,0.0116,0.0152,70418,0
+SWVLW.US,D,20250106,000000,0.0127,0.0153,0.0127,0.0152,2499,0
+SWVLW.US,D,20250107,000000,0.0152,0.0163,0.0138,0.0163,3325,0
+SWVLW.US,D,20250108,000000,0.0162,0.0164,0.0139,0.0139,11659,0
+SWVLW.US,D,20250110,000000,0.0163,0.0176,0.0163,0.017,5890,0
+SWVLW.US,D,20250115,000000,0.017101,0.017101,0.017,0.0171,300,0
+SWVLW.US,D,20250116,000000,0.013,0.0168,0.0126,0.0168,49195,0
+SWVLW.US,D,20250121,000000,0.0126,0.0166,0.0113,0.016466,5410,0
+SWVLW.US,D,20250122,000000,0.0126,0.0145,0.0126,0.0145,2776,0
+SWVLW.US,D,20250123,000000,0.0126,0.0145,0.0126,0.0145,269,0
+SWVLW.US,D,20250124,000000,0.016,0.016,0.016,0.016,2322,0
+SWVLW.US,D,20250127,000000,0.0127,0.0157,0.0126,0.0157,23146,0
+SWVLW.US,D,20250128,000000,0.0156,0.0156,0.0127,0.0156,500,0
+SWVLW.US,D,20250129,000000,0.0156,0.0156,0.0126,0.0156,2965,0
+SWVLW.US,D,20250130,000000,0.0156,0.0156,0.0156,0.0156,682,0
+SWVLW.US,D,20250131,000000,0.0154,0.0154,0.013,0.0153,1907,0
+SWVLW.US,D,20250203,000000,0.0127,0.0154,0.0127,0.0154,287,0
+SWVLW.US,D,20250204,000000,0.0154,0.0154,0.014,0.015199,1507,0
+SWVLW.US,D,20250205,000000,0.0127,0.0154,0.0126,0.0154,1827,0
+SWVLW.US,D,20250212,000000,0.0153,0.0154,0.0135,0.0154,2300,0
+SWVLW.US,D,20250213,000000,0.0154,0.0155,0.0154,0.0155,4912,0
+SWVLW.US,D,20250214,000000,0.0178,0.0178,0.0178,0.0178,100,0
+SWVLW.US,D,20250218,000000,0.0127,0.0175,0.0126,0.0175,21869,0
+SWVLW.US,D,20250219,000000,0.0131,0.0173,0.0131,0.0173,2002,0
+SWVLW.US,D,20250224,000000,0.0128,0.0172,0.0127,0.0172,1526,0
+SWVLW.US,D,20250225,000000,0.0126,0.0165,0.0126,0.0165,2316,0
+SWVLW.US,D,20250303,000000,0.0165,0.0173,0.0126,0.013399,115597,0
+SWVLW.US,D,20250304,000000,0.015599,0.0177,0.015599,0.017141,706,0
+SWVLW.US,D,20250305,000000,0.0128,0.0168,0.0128,0.0168,8311,0
+SWVLW.US,D,20250306,000000,0.0177,0.0178,0.0176,0.0176,465,0
+SWVLW.US,D,20250311,000000,0.0131,0.0159,0.0131,0.0159,3957,0
+SWVLW.US,D,20250312,000000,0.016,0.016,0.0132,0.0159,10560,0
+SWVLW.US,D,20250313,000000,0.0131,0.0159,0.0131,0.0159,1712,0
+SWVLW.US,D,20250314,000000,0.0132,0.0153,0.0125,0.0142,26642,0
+SWVLW.US,D,20250317,000000,0.0136,0.0142,0.0136,0.0142,410,0
+SWVLW.US,D,20250318,000000,0.0156,0.0156,0.0156,0.0156,47928,0
+SWVLW.US,D,20250320,000000,0.0156,0.0156,0.0155,0.0155,400,0
+SWVLW.US,D,20250321,000000,0.0126,0.0156,0.0125,0.0156,38678,0
+SWVLW.US,D,20250324,000000,0.0138,0.0156,0.0138,0.0156,234,0
+SWVLW.US,D,20250326,000000,0.0131,0.0155,0.0131,0.0155,1152,0
+SWVLW.US,D,20250327,000000,0.0133,0.0155,0.0133,0.0155,568,0
+SWVLW.US,D,20250328,000000,0.0155,0.0155,0.0125,0.0125,23063,0
+SWVLW.US,D,20250331,000000,0.0154,0.0154,0.0154,0.0154,7563,0
+SWVLW.US,D,20250403,000000,0.0129,0.0154,0.0129,0.0154,600,0
+SWVLW.US,D,20250409,000000,0.01263,0.0151,0.01263,0.0151,5176,0
+SWVLW.US,D,20250410,000000,0.0127,0.014799,0.0127,0.014699,511,0
+SWVLW.US,D,20250411,000000,0.0126,0.0147,0.0126,0.0147,231,0
+SWVLW.US,D,20250415,000000,0.0135,0.0135,0.0127,0.013399,1900,0
+SWVLW.US,D,20250416,000000,0.0128,0.0128,0.0125,0.0125,7783,0
+SWVLW.US,D,20250417,000000,0.0125,0.0127,0.0125,0.0125,22074,0
+SWVLW.US,D,20250421,000000,0.0115,0.0137,0.0115,0.0137,10171,0
+SWVLW.US,D,20250422,000000,0.0136,0.0156,0.01315,0.0156,61658,0
+SWVLW.US,D,20250423,000000,0.0156,0.0156,0.0125,0.014914,63624,0
+SWVLW.US,D,20250424,000000,0.0126,0.015,0.0067,0.0128,103600,0
+SWVLW.US,D,20250425,000000,0.0129,0.013,0.0128,0.0128,5797,0
+SWVLW.US,D,20250428,000000,0.0129,0.013891,0.0129,0.013891,2955,0
+SWVLW.US,D,20250430,000000,0.014,0.014,0.014,0.014,1034,0
+SWVLW.US,D,20250501,000000,0.013,0.013799,0.013,0.013799,1009,0
+SWVLW.US,D,20250506,000000,0.0134,0.0134,0.0128,0.0131,750,0
+SWVLW.US,D,20250507,000000,0.0131,0.0131,0.0129,0.013,2823,0
+SWVLW.US,D,20250508,000000,0.0129,0.0129,0.0129,0.0129,1834,0
+SWVLW.US,D,20250509,000000,0.013,0.0131,0.013,0.0131,1606,0
+SWVLW.US,D,20250512,000000,0.0135,0.0135,0.0135,0.0135,10726,0
+SWVLW.US,D,20250513,000000,0.0128,0.0135,0.0128,0.0135,2504,0
+SWVLW.US,D,20250514,000000,0.0148,0.016566,0.013105,0.0155,128581,0
+SWVLW.US,D,20250515,000000,0.018,0.018,0.0135,0.0161,7991,0
+SWVLW.US,D,20250519,000000,0.0161,0.0189,0.0161,0.0189,4337,0
+SWVLW.US,D,20250521,000000,0.0131,0.0188,0.0131,0.0188,16666,0
+SWVLW.US,D,20250522,000000,0.017,0.0188,0.017,0.0188,13393,0
+SWVLW.US,D,20250527,000000,0.017,0.019,0.0138,0.0147,81544,0
+SWVLW.US,D,20250528,000000,0.0139,0.0178,0.0139,0.0168,600,0
+SWVLW.US,D,20250603,000000,0.0162,0.0162,0.0161,0.0161,1073,0
+SWVLW.US,D,20250604,000000,0.0143,0.0151,0.0143,0.0151,1000,0
+SWVLW.US,D,20250605,000000,0.0138,0.015699,0.0138,0.015699,250,0
+SWVLW.US,D,20250606,000000,0.0154,0.0155,0.0139,0.0155,1706,0
+SWVLW.US,D,20250609,000000,0.0153,0.0153,0.0153,0.0153,181,0
+SWVLW.US,D,20250616,000000,0.0137,0.0172,0.0137,0.0172,7500,0
+SWVLW.US,D,20250617,000000,0.0137,0.0154,0.0137,0.0154,4214,0
+SWVLW.US,D,20250623,000000,0.0135,0.015,0.0135,0.0135,6657,0
+SWVLW.US,D,20250624,000000,0.013501,0.0149,0.0135,0.0148,500,0
+SWVLW.US,D,20250625,000000,0.0148,0.0148,0.0133,0.0147,18016,0
+SWVLW.US,D,20250626,000000,0.0133,0.0168,0.0133,0.0168,13434,0
+SWVLW.US,D,20250627,000000,0.0135,0.0152,0.0135,0.0152,480,0
+SWVLW.US,D,20250630,000000,0.0133,0.0168,0.0133,0.0168,442,0
+SWVLW.US,D,20250701,000000,0.0135,0.0167,0.0135,0.0167,1300,0
+SWVLW.US,D,20250707,000000,0.0155,0.0155,0.0133,0.0133,1102,0
+SWVLW.US,D,20250709,000000,0.0146,0.0147,0.0146,0.0147,12422,0
+SWVLW.US,D,20250710,000000,0.013,0.013,0.013,0.013,100,0
+SWVLW.US,D,20250711,000000,0.016,0.016,0.016,0.016,100,0
+SWVLW.US,D,20250716,000000,0.0134,0.0154,0.0134,0.0154,499,0
+SWVLW.US,D,20250724,000000,0.0154,0.0154,0.0154,0.0154,100,0
+SWVLW.US,D,20250729,000000,0.013,0.015,0.013,0.015,505,0
+SWVLW.US,D,20250730,000000,0.0142,0.0161,0.0142,0.0161,623,0
+SWVLW.US,D,20250804,000000,0.0136,0.0157,0.0136,0.0156,1180,0
+SWVLW.US,D,20250807,000000,0.0154,0.0154,0.0154,0.0154,122,0
+SWVLW.US,D,20250813,000000,0.0132,0.015,0.0132,0.015,8130,0
+SWVLW.US,D,20250814,000000,0.0134,0.0148,0.0134,0.0147,10913,0
+SWVLW.US,D,20250815,000000,0.0146,0.0146,0.0134,0.0146,24993,0
+SWVLW.US,D,20250819,000000,0.0143,0.0143,0.0142,0.0143,300,0
+SWVLW.US,D,20250820,000000,0.014599,0.0149,0.014599,0.0149,104105,0
+SWVLW.US,D,20250821,000000,0.0134,0.0182,0.0134,0.0182,18000,0
+SWVLW.US,D,20250822,000000,0.0182,0.0182,0.0125,0.0167,43414,0
+SWVLW.US,D,20250825,000000,0.0166,0.0166,0.0166,0.0166,932,0
+SWVLW.US,D,20250826,000000,0.016299,0.0164,0.013,0.0158,35652,0
+SWVLW.US,D,20250828,000000,0.0134,0.0158,0.0134,0.0156,10796,0
+SWVLW.US,D,20250829,000000,0.0133,0.0154,0.0133,0.0154,700,0
+SWVLW.US,D,20250902,000000,0.0159,0.0159,0.0135,0.0149,12360,0
+SWVLW.US,D,20250905,000000,0.014,0.0159,0.014,0.0158,500,0
+SWVLW.US,D,20250908,000000,0.0143,0.016,0.0143,0.016,323,0
+SWVLW.US,D,20250910,000000,0.014101,0.016199,0.014101,0.016199,809,0
+SWVLW.US,D,20250911,000000,0.014,0.015,0.0135,0.0139,70561,0
+SWVLW.US,D,20250915,000000,0.0139,0.0152,0.0135,0.0151,29762,0
+SWVLW.US,D,20250916,000000,0.014,0.014,0.014,0.014,6508,0
+SWVLW.US,D,20250917,000000,0.013,0.0137,0.01275,0.0137,58244,0
+SWVLW.US,D,20250919,000000,0.0127,0.013899,0.0127,0.013,3673,0
+SWVLW.US,D,20250922,000000,0.0138,0.014,0.0131,0.014,8549,0
+SWVLW.US,D,20250924,000000,0.0133,0.015,0.0133,0.0149,72435,0
+SWVLW.US,D,20250929,000000,0.0145,0.0145,0.01405,0.0141,4031,0
+SWVLW.US,D,20251006,000000,0.0145,0.0145,0.0145,0.0145,201,0
+SWVLW.US,D,20251008,000000,0.013,0.0149,0.013,0.0149,19709,0
+SWVLW.US,D,20251010,000000,0.013,0.0151,0.013,0.0151,21400,0
+SWVLW.US,D,20251013,000000,0.0131,0.0151,0.0129,0.0151,11133,0
+SWVLW.US,D,20251014,000000,0.015,0.015,0.015,0.015,2463,0
+SWVLW.US,D,20251015,000000,0.014,0.0151,0.014,0.0151,25374,0
+SWVLW.US,D,20251016,000000,0.015,0.015,0.015,0.015,200,0
+SWVLW.US,D,20251020,000000,0.016,0.016,0.015,0.015,7630,0
+SWVLW.US,D,20251021,000000,0.0132,0.0146,0.0132,0.0146,53890,0
+SWVLW.US,D,20251022,000000,0.0132,0.0151,0.0132,0.015,5521,0
+SWVLW.US,D,20251023,000000,0.0132,0.0149,0.0131,0.0131,4366,0
+SWVLW.US,D,20251027,000000,0.0132,0.0148,0.0132,0.0148,7333,0
+SWVLW.US,D,20251028,000000,0.0132,0.0148,0.0132,0.0148,9732,0
+SWVLW.US,D,20251029,000000,0.0146,0.0146,0.0132,0.0145,2300,0
+SWVLW.US,D,20251030,000000,0.014,0.0141,0.014,0.0141,19977,0
+SWVLW.US,D,20251031,000000,0.0151,0.0151,0.0151,0.0151,101,0
+SWVLW.US,D,20251103,000000,0.0135,0.0135,0.01,0.0123,100427,0
+SWVLW.US,D,20251104,000000,0.010101,0.014799,0.010101,0.014799,300,0
+SWVLW.US,D,20251105,000000,0.012501,0.0147,0.01,0.0142,39721,0
+SWVLW.US,D,20251107,000000,0.0139,0.014,0.01,0.01,51642,0
+SWVLW.US,D,20251110,000000,0.0138,0.0138,0.01,0.0135,34122,0
+SWVLW.US,D,20251112,000000,0.0132,0.0132,0.011,0.0132,3300,0
+SWVLW.US,D,20251113,000000,0.0133,0.0133,0.0111,0.0111,3103,0
+SWVLW.US,D,20251114,000000,0.011,0.0131,0.0102,0.0111,6314,0
+SWVLW.US,D,20251117,000000,0.0105,0.0126,0.0096,0.01023,32637,0
+SWVLW.US,D,20251119,000000,0.0102,0.012,0.0102,0.0103,12845,0
+SWVLW.US,D,20251120,000000,0.0103,0.0116,0.0101,0.0116,15126,0
+SWVLW.US,D,20251121,000000,0.0096,0.0096,0.0074,0.0096,104780,0
+SWVLW.US,D,20251124,000000,0.0111,0.0111,0.011,0.011,270,0
+SWVLW.US,D,20251125,000000,0.009,0.0109,0.009,0.0108,2960,0
+SWVLW.US,D,20251126,000000,0.0109,0.0109,0.0078,0.01,2133,0
+SWVLW.US,D,20251128,000000,0.01,0.01,0.01,0.01,103,0
+SWVLW.US,D,20251201,000000,0.008,0.01,0.0071,0.01,103067,0
+SWVLW.US,D,20251202,000000,0.0099,0.0099,0.0099,0.0099,106,0
+SWVLW.US,D,20251203,000000,0.0098,0.0098,0.0098,0.0098,203,0
+SWVLW.US,D,20251204,000000,0.0073,0.0098,0.0073,0.0098,36509,0
+SWVLW.US,D,20251205,000000,0.0088,0.01,0.0088,0.01,13848,0
+SWVLW.US,D,20251208,000000,0.0092,0.0099,0.0092,0.0099,5609,0
+SWVLW.US,D,20251209,000000,0.0094,0.0094,0.0094,0.0094,197,0
+SWVLW.US,D,20251210,000000,0.0094,0.0099,0.0094,0.0098,300,0
+SWVLW.US,D,20251211,000000,0.01,0.0112,0.0099,0.0112,27300,0
+SWVLW.US,D,20251212,000000,0.01,0.0114,0.01,0.0114,31200,0
+SWVLW.US,D,20251215,000000,0.006,0.0113,0.006,0.0111,100720,0
+SWVLW.US,D,20251216,000000,0.00859,0.0109,0.00859,0.0109,250,0
+SWVLW.US,D,20251217,000000,0.0083,0.0107,0.0083,0.0107,26671,0
+SWVLW.US,D,20251219,000000,0.0084,0.0099,0.0071,0.0099,7677,0
+SWVLW.US,D,20251222,000000,0.0071,0.0099,0.0071,0.0099,2578,0
+SWVLW.US,D,20251231,000000,0.0095,0.0099,0.0083,0.0099,11157,0
+SWVLW.US,D,20260105,000000,0.0098,0.0099,0.0087,0.0098,23800,0
+SWVLW.US,D,20260106,000000,0.0098,0.0098,0.0098,0.0098,1443,0
+SWVLW.US,D,20260108,000000,0.0098,0.0098,0.0081,0.0098,35172,0
+SWVLW.US,D,20260109,000000,0.0087,0.0096,0.0087,0.0096,500,0
+SWVLW.US,D,20260112,000000,0.0087,0.0096,0.0085,0.0096,14568,0
+SWVLW.US,D,20260113,000000,0.0096,0.0096,0.0096,0.0096,1552,0
+SWVLW.US,D,20260114,000000,0.0097,0.0099,0.0085,0.0098,14532,0
+SWVLW.US,D,20260115,000000,0.0098,0.0098,0.0098,0.0098,10000,0
+SWVLW.US,D,20260120,000000,0.0098,0.0098,0.0098,0.0098,700,0
+SWVLW.US,D,20260122,000000,0.0098,0.0098,0.0098,0.0098,14500,0
+SWVLW.US,D,20260126,000000,0.0075,0.0098,0.0075,0.0098,3193,0
+SWVLW.US,D,20260129,000000,0.0075,0.0098,0.0075,0.0098,12267,0
+SWVLW.US,D,20260130,000000,0.0077,0.0097,0.0075,0.0096,46700,0
+SWVLW.US,D,20260202,000000,0.0099,0.0099,0.0081,0.0096,142125,0
+SWVLW.US,D,20260203,000000,0.0082,0.0092,0.0075,0.0092,39249,0
+SWVLW.US,D,20260204,000000,0.0073,0.008,0.007,0.0076,45895,0
+SWVLW.US,D,20260205,000000,0.007,0.0087,0.0067,0.0087,17888,0
+SWVLW.US,D,20260209,000000,0.0071,0.0081,0.007,0.0081,21000,0
+SWVLW.US,D,20260210,000000,0.0081,0.0081,0.0081,0.0081,144,0
+SWVLW.US,D,20260211,000000,0.0081,0.0081,0.008,0.0081,2506,0
+SWVLW.US,D,20260213,000000,0.0079,0.0079,0.0079,0.0079,1412,0
+SWVLW.US,D,20260217,000000,0.0081,0.0081,0.007,0.0081,537,0
+SWVLW.US,D,20260218,000000,0.0068,0.007,0.005,0.0068,146053,0
diff --git a/daily/us/nasdaq stocks/2/sy.us.txt b/daily/us/nasdaq stocks/2/sy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97f77cfc6a0edce91f2534e4234ede08ae24221c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sy.us.txt	
@@ -0,0 +1,1710 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SY.US,D,20190502,000000,16.5,19.98,16.5,18.2,13411743,0
+SY.US,D,20190503,000000,18.99,20.8,18.85,20.77,3944367,0
+SY.US,D,20190506,000000,18.65,22.8,18.21,20.27,3490870,0
+SY.US,D,20190507,000000,20.55,21.75,19.64,20.03,1206656,0
+SY.US,D,20190508,000000,20.08,20.2999,18.5,19,1783441,0
+SY.US,D,20190509,000000,18.59,19.7401,16.89,18.93,1794795,0
+SY.US,D,20190510,000000,19.11,19.96,18.76,19.75,583314,0
+SY.US,D,20190513,000000,18.7,19.75,18.61,18.86,573339,0
+SY.US,D,20190514,000000,19.18,19.37,18.62,19.06,770800,0
+SY.US,D,20190515,000000,18.97,19.02,18.1593,18.5,413063,0
+SY.US,D,20190516,000000,18.44,18.7,16.2,16.29,966588,0
+SY.US,D,20190517,000000,15.93,16.68,15.21,15.94,1047297,0
+SY.US,D,20190520,000000,15.71,15.76,14.5001,15.12,735676,0
+SY.US,D,20190521,000000,15.24,15.98,15.24,15.69,273027,0
+SY.US,D,20190522,000000,15.61,15.91,15.3005,15.56,544332,0
+SY.US,D,20190523,000000,15.28,15.8,15.0855,15.2,731794,0
+SY.US,D,20190524,000000,15.26,15.31,14.12,14.32,846226,0
+SY.US,D,20190528,000000,14.57,15.47,14.57,14.65,434444,0
+SY.US,D,20190529,000000,14.69,16,14.4,15.52,263913,0
+SY.US,D,20190530,000000,16.48,16.6,15.6001,16.4,607915,0
+SY.US,D,20190531,000000,16.24,16.73,16.0001,16.56,308903,0
+SY.US,D,20190603,000000,16.59,16.77,15.52,16,459825,0
+SY.US,D,20190604,000000,16,16.58,15.76,16.38,180502,0
+SY.US,D,20190605,000000,16.35,16.51,14.01,14.04,446526,0
+SY.US,D,20190606,000000,14.12,14.4981,13.04,13.7,667769,0
+SY.US,D,20190607,000000,14,14.7899,14,14.58,226567,0
+SY.US,D,20190610,000000,14.85,15.01,14.29,14.36,629455,0
+SY.US,D,20190611,000000,14.48,15.0989,14.48,14.89,178683,0
+SY.US,D,20190612,000000,14.81,14.81,14.31,14.33,38175,0
+SY.US,D,20190613,000000,14.41,14.72,14.02,14.13,148508,0
+SY.US,D,20190614,000000,14.06,14.17,13.07,13.14,139182,0
+SY.US,D,20190617,000000,13,13.08,12.4673,12.8,234418,0
+SY.US,D,20190618,000000,12.91,14.12,12.91,13.91,357955,0
+SY.US,D,20190619,000000,13.92,14.1,13.01,13.46,259154,0
+SY.US,D,20190620,000000,13.6,14.76,13.52,13.86,341135,0
+SY.US,D,20190621,000000,13.78,14.02,13.45,13.5,325632,0
+SY.US,D,20190624,000000,13.18,13.66,12.89,12.89,637726,0
+SY.US,D,20190625,000000,12.91,13.38,12.9,13.03,130763,0
+SY.US,D,20190626,000000,13.06,13.35,13,13.01,200217,0
+SY.US,D,20190627,000000,13.06,14.9,13.03,14.64,309152,0
+SY.US,D,20190628,000000,14.48,14.64,13.6412,13.89,332146,0
+SY.US,D,20190701,000000,14.6,15.49,14.4025,14.85,634104,0
+SY.US,D,20190702,000000,14.92,15.76,14.455,15.71,352662,0
+SY.US,D,20190703,000000,15.55,15.9289,15.14,15.7,158040,0
+SY.US,D,20190705,000000,15.46,15.46,14.81,15.02,183996,0
+SY.US,D,20190708,000000,14.81,15.186,14.7,15.04,191739,0
+SY.US,D,20190709,000000,14.92,15.6099,14.8,15.46,181703,0
+SY.US,D,20190710,000000,15.5,15.785,15.18,15.33,107754,0
+SY.US,D,20190711,000000,15.45,16.42,15.45,16.26,453341,0
+SY.US,D,20190712,000000,16.32,17.18,16.25,16.78,1007777,0
+SY.US,D,20190715,000000,15.61,16.77,15,15.25,576875,0
+SY.US,D,20190716,000000,15.25,15.82,14.8,14.87,313128,0
+SY.US,D,20190717,000000,14.99,15.19,14.05,14.55,247678,0
+SY.US,D,20190718,000000,14.42,14.7,14.03,14.42,185723,0
+SY.US,D,20190719,000000,14.45,14.7,14.11,14.15,240861,0
+SY.US,D,20190722,000000,14.21,14.35,13.55,13.68,353293,0
+SY.US,D,20190723,000000,13.85,14.02,13,13.87,236880,0
+SY.US,D,20190724,000000,13.71,14.95,13.51,14.89,368318,0
+SY.US,D,20190725,000000,14.72,14.85,14.13,14.26,257226,0
+SY.US,D,20190726,000000,14.71,14.76,14.17,14.38,327847,0
+SY.US,D,20190729,000000,14.39,14.53,14,14.08,273282,0
+SY.US,D,20190730,000000,14,14.46,14,14.35,202550,0
+SY.US,D,20190731,000000,14.28,14.6489,14.02,14.4,199442,0
+SY.US,D,20190801,000000,14.5,15.48,14.23,14.88,211552,0
+SY.US,D,20190802,000000,14.57,14.77,13.88,14.39,192901,0
+SY.US,D,20190805,000000,13.53,14.23,13.44,13.88,256733,0
+SY.US,D,20190806,000000,14.09,14.49,13.69,14.3,126479,0
+SY.US,D,20190807,000000,14.01,14.5,13.76,14.36,53903,0
+SY.US,D,20190808,000000,14.5,15.335,14.09,14.1,273375,0
+SY.US,D,20190809,000000,14.02,14.59,13.7,14.34,227904,0
+SY.US,D,20190812,000000,14.22,14.75,14.08,14.74,97916,0
+SY.US,D,20190813,000000,14.53,15.1499,14.53,15.04,145766,0
+SY.US,D,20190814,000000,14.81,14.85,14.18,14.21,72392,0
+SY.US,D,20190815,000000,14.3,14.45,13.75,14.02,155106,0
+SY.US,D,20190816,000000,13.98,14.56,13.92,14.5,65286,0
+SY.US,D,20190819,000000,14.85,15.7495,14.81,15.52,173867,0
+SY.US,D,20190820,000000,15.36,15.88,15.36,15.81,199259,0
+SY.US,D,20190821,000000,15.98,15.99,15.13,15.17,231220,0
+SY.US,D,20190822,000000,15.31,15.6784,15.3,15.52,79171,0
+SY.US,D,20190823,000000,15.5,15.5,14.62,14.8,215095,0
+SY.US,D,20190826,000000,15.07,15.74,14.98,15.48,496461,0
+SY.US,D,20190827,000000,15.69,15.8,15.1473,15.61,316165,0
+SY.US,D,20190828,000000,15.6,16.96,15.4005,16.6,542630,0
+SY.US,D,20190829,000000,14.73,14.97,11,11.04,3127536,0
+SY.US,D,20190830,000000,11.74,12.15,11.1,12,2110745,0
+SY.US,D,20190903,000000,12.15,12.15,11.03,11.05,1542399,0
+SY.US,D,20190904,000000,11.34,11.73,11.11,11.54,865427,0
+SY.US,D,20190905,000000,11.6,11.69,11,11.26,900168,0
+SY.US,D,20190906,000000,11.31,11.475,10.35,10.4,967103,0
+SY.US,D,20190909,000000,10.45,10.74,10.3206,10.43,467073,0
+SY.US,D,20190910,000000,10.5,11.44,10.5,11.33,396243,0
+SY.US,D,20190911,000000,11.35,11.49,10.92,11.05,319327,0
+SY.US,D,20190912,000000,11.09,11.31,10.84,11.26,256283,0
+SY.US,D,20190913,000000,11.26,11.35,11.03,11.17,111058,0
+SY.US,D,20190916,000000,11.23,11.38,10.96,11.01,136991,0
+SY.US,D,20190917,000000,10.95,11.06,10.8,11.03,103791,0
+SY.US,D,20190918,000000,11.09,11.17,10.71,10.75,181761,0
+SY.US,D,20190919,000000,10.82,11.26,10.82,11.09,139228,0
+SY.US,D,20190920,000000,11.11,11.22,10.75,10.9,378077,0
+SY.US,D,20190923,000000,10.81,11.1,10.73,11,131233,0
+SY.US,D,20190924,000000,10.84,11,10.01,10.08,435758,0
+SY.US,D,20190925,000000,10.08,10.57,9.84,10.44,385950,0
+SY.US,D,20190926,000000,10.54,10.54,9.84,10.11,235487,0
+SY.US,D,20190927,000000,9.99,10.09,9.314,9.47,277503,0
+SY.US,D,20190930,000000,9.52,9.62,9.2,9.23,401099,0
+SY.US,D,20191001,000000,9.2,9.22,8.79,8.93,306031,0
+SY.US,D,20191002,000000,8.88,8.88,8.53,8.62,219381,0
+SY.US,D,20191003,000000,8.67,9.23,8.55,9.15,147400,0
+SY.US,D,20191004,000000,9.29,9.29,8.73,9.07,231265,0
+SY.US,D,20191007,000000,8.82,9.1883,8.82,8.99,219977,0
+SY.US,D,20191008,000000,8.88,8.9,8.61,8.79,230218,0
+SY.US,D,20191009,000000,8.75,8.86,8.53,8.55,199870,0
+SY.US,D,20191010,000000,8.56,8.92,8.38,8.9,299953,0
+SY.US,D,20191011,000000,9.06,9.22,8.92,8.96,362139,0
+SY.US,D,20191014,000000,8.9,9.1083,8.65,8.69,296301,0
+SY.US,D,20191015,000000,8.64,9.19,8.64,9.04,260649,0
+SY.US,D,20191016,000000,9.08,9.12,8.61,8.71,172292,0
+SY.US,D,20191017,000000,8.65,9.12,8.58,8.91,232218,0
+SY.US,D,20191018,000000,8.94,9.1,8.8,9.01,265801,0
+SY.US,D,20191021,000000,8.9,9.09,8.87,8.97,266608,0
+SY.US,D,20191022,000000,8.95,9.13,8.825,9.09,664419,0
+SY.US,D,20191023,000000,8.99,9.24,8.91,9.22,171664,0
+SY.US,D,20191024,000000,9.22,9.6,8.91,9.48,364901,0
+SY.US,D,20191025,000000,9.35,10.03,9.31,9.55,356982,0
+SY.US,D,20191028,000000,9.55,10.6287,9.55,10.5,693065,0
+SY.US,D,20191029,000000,10.41,11.66,9.85,11.32,855228,0
+SY.US,D,20191030,000000,11.17,11.38,10.86,11.25,418278,0
+SY.US,D,20191031,000000,11.11,11.14,10.72,10.9,222266,0
+SY.US,D,20191101,000000,11,11.23,10.53,10.64,145637,0
+SY.US,D,20191104,000000,10.61,11.2,10.5,11.12,278740,0
+SY.US,D,20191105,000000,11.1,11.9512,10.9,11.94,1133887,0
+SY.US,D,20191106,000000,11.9,11.9,11.1,11.32,678651,0
+SY.US,D,20191107,000000,11.36,12.35,11.36,11.78,534670,0
+SY.US,D,20191108,000000,11.79,12.45,11.67,12.16,475452,0
+SY.US,D,20191111,000000,11.93,12.17,11.51,12.03,506600,0
+SY.US,D,20191112,000000,12.01,12.15,11.68,12.05,644133,0
+SY.US,D,20191113,000000,12.01,12.08,11.6,11.8,631747,0
+SY.US,D,20191114,000000,11.66,11.96,11.6,11.79,629406,0
+SY.US,D,20191115,000000,11.92,12.3,11.69,12.02,398194,0
+SY.US,D,20191118,000000,12.02,12.36,11.97,12.03,749702,0
+SY.US,D,20191119,000000,12.08,12.1,11.77,12,785279,0
+SY.US,D,20191120,000000,11.84,12.15,11.83,12.02,847245,0
+SY.US,D,20191121,000000,12.01,12.09,11.01,12,739037,0
+SY.US,D,20191122,000000,11.92,12.07,11.6,11.91,347361,0
+SY.US,D,20191125,000000,11.86,12.46,11.62,12.15,536097,0
+SY.US,D,20191126,000000,12.2,12.34,11.95,11.95,518230,0
+SY.US,D,20191127,000000,11.96,12,11.44,11.84,457514,0
+SY.US,D,20191129,000000,11.81,12.56,11.41,12.32,498306,0
+SY.US,D,20191202,000000,12.24,12.46,11.2848,12.1,729793,0
+SY.US,D,20191203,000000,11.96,12.49,11.72,12.38,339595,0
+SY.US,D,20191204,000000,12.27,12.65,12.27,12.47,241771,0
+SY.US,D,20191205,000000,13,13,11.92,12.06,702805,0
+SY.US,D,20191206,000000,12.26,12.49,12,12.2,742112,0
+SY.US,D,20191209,000000,12.2,12.38,11.52,11.96,969961,0
+SY.US,D,20191210,000000,12.27,12.27,11.62,11.93,981107,0
+SY.US,D,20191211,000000,11.93,12,11.8,11.98,513244,0
+SY.US,D,20191212,000000,11.99,12.11,11.71,12,757553,0
+SY.US,D,20191213,000000,12.1,12.67,11.8,12.67,877608,0
+SY.US,D,20191216,000000,12.58,13.45,12.32,12.47,820699,0
+SY.US,D,20191217,000000,12.52,12.9,12.22,12.66,815188,0
+SY.US,D,20191218,000000,12.55,12.68,12.37,12.43,258728,0
+SY.US,D,20191219,000000,12.6,12.6,12.15,12.45,535059,0
+SY.US,D,20191220,000000,12.52,12.59,12.28,12.51,1353996,0
+SY.US,D,20191223,000000,12.5,12.5,12.17,12.33,828699,0
+SY.US,D,20191224,000000,12.35,12.35,11.98,12.17,210473,0
+SY.US,D,20191226,000000,12.07,12.33,12.03,12.21,358258,0
+SY.US,D,20191227,000000,12.21,12.21,11.81,11.93,856594,0
+SY.US,D,20191230,000000,11.9,12,11.37,11.88,483176,0
+SY.US,D,20191231,000000,11.95,12.22,11.8,12.22,295403,0
+SY.US,D,20200102,000000,12.15,12.32,11.88,12.13,993476,0
+SY.US,D,20200103,000000,11.96,12.73,11.93,12.59,395713,0
+SY.US,D,20200106,000000,12.55,13.41,12.19,13.4,547649,0
+SY.US,D,20200107,000000,13.42,14.24,13.02,14.14,447788,0
+SY.US,D,20200108,000000,13.74,14.35,13.5,14.18,587748,0
+SY.US,D,20200109,000000,14.17,14.3,14.01,14.07,514128,0
+SY.US,D,20200110,000000,14.07,14.15,13.71,13.95,446895,0
+SY.US,D,20200113,000000,13.98,14.68,13.7935,14.45,666847,0
+SY.US,D,20200114,000000,14.49,14.63,14.04,14.4,372798,0
+SY.US,D,20200115,000000,14.39,14.4,14,14.4,488976,0
+SY.US,D,20200116,000000,14.42,14.73,14.26,14.6,499604,0
+SY.US,D,20200117,000000,14.52,14.89,14.5,14.77,460218,0
+SY.US,D,20200121,000000,14.34,14.6,14,14.39,665889,0
+SY.US,D,20200122,000000,14.45,14.72,14.36,14.42,262344,0
+SY.US,D,20200123,000000,14.07,14.12,13.67,13.8,326307,0
+SY.US,D,20200124,000000,13.81,13.81,12.8673,13.15,422192,0
+SY.US,D,20200127,000000,12.61,12.85,12.505,12.67,509904,0
+SY.US,D,20200128,000000,12.8,12.92,12.635,12.72,296266,0
+SY.US,D,20200129,000000,12.89,13.03,12.49,12.73,148858,0
+SY.US,D,20200130,000000,12.62,12.72,12.2,12.55,421469,0
+SY.US,D,20200131,000000,12.5,12.5,12.11,12.15,331105,0
+SY.US,D,20200203,000000,12.15,12.76,12.07,12.39,551516,0
+SY.US,D,20200204,000000,12.45,13.31,12.45,13.01,491940,0
+SY.US,D,20200205,000000,13.18,13.21,12.53,13.11,400437,0
+SY.US,D,20200206,000000,13.07,13.66,13,13.34,199646,0
+SY.US,D,20200207,000000,13.17,13.23,12.4,12.61,381117,0
+SY.US,D,20200210,000000,12.52,13.1,12.5,12.96,234151,0
+SY.US,D,20200211,000000,13.09,13.72,12.93,13.14,1168753,0
+SY.US,D,20200212,000000,13.36,13.73,13.09,13.63,849144,0
+SY.US,D,20200213,000000,13.56,13.99,13.52,13.78,262719,0
+SY.US,D,20200214,000000,13.78,13.88,13.3,13.4,213993,0
+SY.US,D,20200218,000000,13.39,13.39,12.64,12.68,410428,0
+SY.US,D,20200219,000000,12.87,13.2,12.5,13.1,536602,0
+SY.US,D,20200220,000000,13.1,13.285,12.76,13.14,257162,0
+SY.US,D,20200221,000000,13.07,13.17,12.8,12.87,192631,0
+SY.US,D,20200224,000000,12.25,12.85,11.81,12.71,369293,0
+SY.US,D,20200225,000000,12.8,12.8,12.08,12.2,468454,0
+SY.US,D,20200226,000000,12.27,12.84,12.23,12.59,177072,0
+SY.US,D,20200227,000000,12.53,12.99,12.23,12.55,626543,0
+SY.US,D,20200228,000000,12.14,12.49,11.6,12.05,678498,0
+SY.US,D,20200302,000000,12.23,12.53,12.0449,12.49,897660,0
+SY.US,D,20200303,000000,12.5,12.66,12.04,12.25,755796,0
+SY.US,D,20200304,000000,12.39,12.76,12.25,12.4,498550,0
+SY.US,D,20200305,000000,12.27,12.43,12.1,12.22,591734,0
+SY.US,D,20200306,000000,11.8,12.07,11.24,11.58,1068275,0
+SY.US,D,20200309,000000,10.75,11.2,10.5,10.85,697894,0
+SY.US,D,20200310,000000,11.44,11.44,10.66,10.95,431833,0
+SY.US,D,20200311,000000,10.71,10.92,10.13,10.24,478084,0
+SY.US,D,20200312,000000,9.59,10.03,8.59,9.09,869101,0
+SY.US,D,20200313,000000,9.6,9.6625,8.79,9.23,244559,0
+SY.US,D,20200316,000000,8.32,9,8.1,8.73,405446,0
+SY.US,D,20200317,000000,9.67,9.67,8.51,9.2,438769,0
+SY.US,D,20200318,000000,8.6,9.2,8.6,8.92,201315,0
+SY.US,D,20200319,000000,8.91,9.4,8.72,8.87,529504,0
+SY.US,D,20200320,000000,8.87,9.08,8.16,8.69,393651,0
+SY.US,D,20200323,000000,9.14,9.225,8.03,8.72,328153,0
+SY.US,D,20200324,000000,9.07,9.99,9.07,9.8,441590,0
+SY.US,D,20200325,000000,10.2,10.62,9.6301,10.42,619112,0
+SY.US,D,20200326,000000,10.46,10.57,10.03,10.39,382674,0
+SY.US,D,20200327,000000,10.05,10.18,9.6,10,259417,0
+SY.US,D,20200330,000000,9.98,10.08,9.51,9.74,216403,0
+SY.US,D,20200331,000000,9.59,10.28,9.55,10.24,244659,0
+SY.US,D,20200401,000000,9.82,10.35,9.82,10.06,214874,0
+SY.US,D,20200402,000000,9.99,10.1,9.7,9.82,408384,0
+SY.US,D,20200403,000000,9.78,9.89,9.71,9.85,133726,0
+SY.US,D,20200406,000000,10.1,10.305,9.98,10.24,158406,0
+SY.US,D,20200407,000000,10.52,10.55,9.98,9.98,198749,0
+SY.US,D,20200408,000000,9.81,9.99,9.51,9.89,357456,0
+SY.US,D,20200409,000000,10.09,10.49,9.81,9.88,689488,0
+SY.US,D,20200413,000000,9.86,10.47,9.86,10.39,334382,0
+SY.US,D,20200414,000000,10.34,10.77,10.32,10.68,259271,0
+SY.US,D,20200415,000000,10.55,10.64,10.3,10.56,262072,0
+SY.US,D,20200416,000000,10.79,11.08,10.63,10.87,342647,0
+SY.US,D,20200417,000000,10.88,11.04,10.42,10.77,431641,0
+SY.US,D,20200420,000000,10.5,10.72,10.25,10.32,121888,0
+SY.US,D,20200421,000000,10.06,10.34,9.95,10.17,365473,0
+SY.US,D,20200422,000000,10.37,10.61,10.22,10.29,127482,0
+SY.US,D,20200423,000000,10.66,10.66,9.97,10.1,325748,0
+SY.US,D,20200424,000000,9.99,10.21,9.81,10.09,96968,0
+SY.US,D,20200427,000000,10.15,11,10.09,10.7,223520,0
+SY.US,D,20200428,000000,10.84,10.84,10.01,10.11,454319,0
+SY.US,D,20200429,000000,10.23,10.53,10,10.48,368496,0
+SY.US,D,20200430,000000,10.37,10.85,10.12,10.37,266103,0
+SY.US,D,20200501,000000,10.17,10.25,9.91,10.08,800416,0
+SY.US,D,20200504,000000,10.07,10.24,9.81,9.87,342366,0
+SY.US,D,20200505,000000,9.9,10.16,9.86,9.97,362262,0
+SY.US,D,20200506,000000,10,10.35,9.95,10.16,209570,0
+SY.US,D,20200507,000000,10.27,10.51,10.08,10.17,112306,0
+SY.US,D,20200508,000000,10.35,11.4582,10.35,10.46,1535914,0
+SY.US,D,20200511,000000,11.14,11.14,10.41,10.67,338214,0
+SY.US,D,20200512,000000,10.69,10.84,10.41,10.57,319436,0
+SY.US,D,20200513,000000,10.54,10.6499,9.96,9.99,765975,0
+SY.US,D,20200514,000000,9.8,10.27,9.61,10.1,436565,0
+SY.US,D,20200515,000000,10.15,11.1,10.01,10.98,756783,0
+SY.US,D,20200518,000000,10.86,11.29,10.3,10.73,1633392,0
+SY.US,D,20200519,000000,10.64,11.39,10.43,11.14,927960,0
+SY.US,D,20200520,000000,11.14,11.27,10.76,11.18,1379814,0
+SY.US,D,20200521,000000,11.06,11.06,10.015,10.2,965131,0
+SY.US,D,20200522,000000,10.24,10.27,9.5,9.65,508073,0
+SY.US,D,20200526,000000,9.9,10.22,9.72,9.77,607531,0
+SY.US,D,20200527,000000,9.8,9.81,9.48,9.72,426707,0
+SY.US,D,20200528,000000,9.65,9.7,9.45,9.53,455107,0
+SY.US,D,20200529,000000,9.48,9.56,9.17,9.25,659416,0
+SY.US,D,20200601,000000,9.39,9.61,9.33,9.53,414474,0
+SY.US,D,20200602,000000,9.58,10.1,9.4901,9.9,1085938,0
+SY.US,D,20200603,000000,9.94,10.41,9.91,10.29,1066492,0
+SY.US,D,20200604,000000,10.31,10.4,9.96,10.11,777543,0
+SY.US,D,20200605,000000,10.17,10.23,9.82,9.93,703971,0
+SY.US,D,20200608,000000,10.02,10.31,9.9837,10.22,296662,0
+SY.US,D,20200609,000000,10.22,10.55,10.12,10.34,375152,0
+SY.US,D,20200610,000000,10.47,10.7,10.3,10.37,285252,0
+SY.US,D,20200611,000000,10.25,10.79,10.17,10.23,477471,0
+SY.US,D,20200612,000000,10.3,10.4499,9.635,9.76,1411802,0
+SY.US,D,20200615,000000,9.75,10.2,9.61,9.99,687629,0
+SY.US,D,20200616,000000,10.05,10.4395,9.91,10.1,335213,0
+SY.US,D,20200617,000000,10.09,10.8,10.09,10.55,1080137,0
+SY.US,D,20200618,000000,10.62,10.97,10.35,10.39,746640,0
+SY.US,D,20200619,000000,10.48,11.55,10.48,11.28,2250262,0
+SY.US,D,20200622,000000,11.45,12.8,11.45,12.61,1126824,0
+SY.US,D,20200623,000000,12.54,13.37,12.45,12.73,813630,0
+SY.US,D,20200624,000000,12.55,13.36,12.4148,12.95,761507,0
+SY.US,D,20200625,000000,12.95,13.75,12.86,13.67,728671,0
+SY.US,D,20200626,000000,13.82,14.37,13.62,14.1,748913,0
+SY.US,D,20200629,000000,14.15,14.26,13.32,13.56,823274,0
+SY.US,D,20200630,000000,13.57,14,13.5,13.57,460012,0
+SY.US,D,20200701,000000,13.55,13.809,13.16,13.79,560107,0
+SY.US,D,20200702,000000,13.96,15.81,13.96,14.76,2065707,0
+SY.US,D,20200706,000000,15.4,16.06,14.56,14.63,1442158,0
+SY.US,D,20200707,000000,14.6,14.72,14.08,14.11,569764,0
+SY.US,D,20200708,000000,14.32,14.81,14.17,14.52,735156,0
+SY.US,D,20200709,000000,14.64,15.75,14.64,15.32,1106391,0
+SY.US,D,20200710,000000,15.17,15.3,14,14.12,844893,0
+SY.US,D,20200713,000000,14.22,14.76,13.6,13.61,816310,0
+SY.US,D,20200714,000000,13.16,13.76,13.084,13.38,761669,0
+SY.US,D,20200715,000000,13.42,13.89,13.11,13.37,556318,0
+SY.US,D,20200716,000000,12.55,13.29,12.3,12.38,829470,0
+SY.US,D,20200717,000000,12.52,12.64,11.93,12.31,345063,0
+SY.US,D,20200720,000000,12.4,13.3,12.3,13.12,544323,0
+SY.US,D,20200721,000000,13.36,14.8,13.28,14.44,1174233,0
+SY.US,D,20200722,000000,14.04,14.3899,13.48,13.95,928373,0
+SY.US,D,20200723,000000,14.02,14.4,13.62,13.65,404090,0
+SY.US,D,20200724,000000,13.1,13.94,13.03,13.66,680346,0
+SY.US,D,20200727,000000,13.74,14.225,13.68,13.89,279693,0
+SY.US,D,20200728,000000,13.97,14.2891,13.5,13.51,242898,0
+SY.US,D,20200729,000000,13.66,13.97,13.41,13.76,345871,0
+SY.US,D,20200730,000000,13.72,14.47,13.59,14.18,353077,0
+SY.US,D,20200731,000000,14.27,14.8,14.14,14.33,484980,0
+SY.US,D,20200803,000000,14.54,14.66,14.161,14.37,361318,0
+SY.US,D,20200804,000000,14.5,14.67,14.24,14.34,305294,0
+SY.US,D,20200805,000000,14.42,15.14,14.42,14.9,520574,0
+SY.US,D,20200806,000000,15,15.2,14.15,14.26,319515,0
+SY.US,D,20200807,000000,14.05,14.2,13.26,13.39,340407,0
+SY.US,D,20200810,000000,13.55,13.74,13.02,13.24,551347,0
+SY.US,D,20200811,000000,13.22,13.4186,12.75,12.78,349841,0
+SY.US,D,20200812,000000,12.82,13.1499,12.65,12.71,487481,0
+SY.US,D,20200813,000000,12.67,13.12,11.81,11.91,611319,0
+SY.US,D,20200814,000000,12.12,12.65,11.8103,11.99,800126,0
+SY.US,D,20200817,000000,12.03,12.79,11.81,12.59,1146514,0
+SY.US,D,20200818,000000,12.45,13.18,12.44,12.99,1598849,0
+SY.US,D,20200819,000000,13,13.29,12.42,12.72,4214377,0
+SY.US,D,20200820,000000,12.72,13.51,12.62,13.09,1571919,0
+SY.US,D,20200821,000000,13.09,13.315,12.93,13.01,507521,0
+SY.US,D,20200824,000000,13.1,13.3,12.34,12.45,405589,0
+SY.US,D,20200825,000000,12.59,12.59,11.87,11.9,530567,0
+SY.US,D,20200826,000000,11.93,12.13,11.6602,11.76,1150809,0
+SY.US,D,20200827,000000,11,12.05,10.67,11.69,1866665,0
+SY.US,D,20200828,000000,11.71,12.9,11.51,12.57,1362989,0
+SY.US,D,20200831,000000,12.12,12.84,12.111,12.19,752717,0
+SY.US,D,20200901,000000,12.46,12.46,11.94,12.02,929768,0
+SY.US,D,20200902,000000,12,12.56,11.74,11.87,1569329,0
+SY.US,D,20200903,000000,11.8,11.9,11.3,11.77,754770,0
+SY.US,D,20200904,000000,11.84,12.14,11.31,12.07,685410,0
+SY.US,D,20200908,000000,11.9,12.74,11.66,12.36,527559,0
+SY.US,D,20200909,000000,12.29,12.73,12.24,12.34,307930,0
+SY.US,D,20200910,000000,12.44,12.685,11.83,11.83,502928,0
+SY.US,D,20200911,000000,11.97,12.41,11.93,12.07,326659,0
+SY.US,D,20200914,000000,12.08,12.67,12.08,12.37,234249,0
+SY.US,D,20200915,000000,12.45,12.99,12.35,12.83,234664,0
+SY.US,D,20200916,000000,12.99,13.15,12.02,12.48,766516,0
+SY.US,D,20200917,000000,12.39,12.57,12.14,12.29,942166,0
+SY.US,D,20200918,000000,12.5,12.79,11.63,12.71,637770,0
+SY.US,D,20200921,000000,12.53,12.66,12.02,12.54,389524,0
+SY.US,D,20200922,000000,12.48,12.51,11.93,12.03,255067,0
+SY.US,D,20200923,000000,12,12.39,11.7,11.75,308028,0
+SY.US,D,20200924,000000,11.7,12.0899,11.49,11.83,208628,0
+SY.US,D,20200925,000000,11.82,11.89,11.65,11.76,135833,0
+SY.US,D,20200928,000000,11.8,12.115,11.75,12.07,215173,0
+SY.US,D,20200929,000000,12.11,12.29,11.94,11.98,241109,0
+SY.US,D,20200930,000000,11.99,12.57,11.88,12.49,434576,0
+SY.US,D,20201001,000000,12.63,12.645,12.23,12.52,78642,0
+SY.US,D,20201002,000000,12.3,12.46,12.06,12.31,146470,0
+SY.US,D,20201005,000000,12.44,12.88,12.27,12.31,212675,0
+SY.US,D,20201006,000000,12.31,12.77,12.1127,12.29,130331,0
+SY.US,D,20201007,000000,12.39,12.56,12.22,12.36,132384,0
+SY.US,D,20201008,000000,12.49,12.78,12.4,12.54,115850,0
+SY.US,D,20201009,000000,12.68,13.05,12.5838,12.97,170720,0
+SY.US,D,20201012,000000,13.17,13.21,12.5,12.53,206074,0
+SY.US,D,20201013,000000,12.52,12.55,12.04,12.23,205209,0
+SY.US,D,20201014,000000,12.32,12.46,12.01,12.34,115651,0
+SY.US,D,20201015,000000,12.25,12.5,12.05,12.16,215808,0
+SY.US,D,20201016,000000,12.16,13.8,12.16,12.94,2202644,0
+SY.US,D,20201019,000000,13.34,13.78,12.65,12.8,678182,0
+SY.US,D,20201020,000000,13.01,13.25,12.74,12.83,242543,0
+SY.US,D,20201021,000000,12.9,13.23,12.541,12.75,351191,0
+SY.US,D,20201022,000000,12.65,13.1,12.65,12.89,232517,0
+SY.US,D,20201023,000000,13,13,12.12,12.2,362995,0
+SY.US,D,20201026,000000,12.1,12.12,11.56,12.06,353669,0
+SY.US,D,20201027,000000,12,12.39,12,12.2,120749,0
+SY.US,D,20201028,000000,12.08,12.17,11.6,12,272914,0
+SY.US,D,20201029,000000,12.09,12.1631,11.75,12.01,154881,0
+SY.US,D,20201030,000000,11.86,12.05,11.562,11.67,217571,0
+SY.US,D,20201102,000000,11.69,12.3299,11.6235,12.2,572724,0
+SY.US,D,20201103,000000,12.2,12.23,11.25,11.34,633951,0
+SY.US,D,20201104,000000,11.45,12.17,11.45,12.03,386661,0
+SY.US,D,20201105,000000,12.23,12.25,11.56,11.78,416933,0
+SY.US,D,20201106,000000,11.79,12.07,11.64,11.99,166848,0
+SY.US,D,20201109,000000,12.15,12.24,11.82,12.01,333849,0
+SY.US,D,20201110,000000,11.93,12.07,11.5801,11.89,331757,0
+SY.US,D,20201111,000000,11.9,12.445,11.71,12.09,215890,0
+SY.US,D,20201112,000000,12.12,12.5,11.84,12.33,450806,0
+SY.US,D,20201113,000000,12.66,14.5,12.5,13.21,1853675,0
+SY.US,D,20201116,000000,14.07,14.59,13.37,13.6,1380668,0
+SY.US,D,20201117,000000,14.14,14.15,12.72,12.9,1289938,0
+SY.US,D,20201118,000000,13.03,13.04,12.45,12.85,645112,0
+SY.US,D,20201119,000000,13,13.46,12.76,13.2,692365,0
+SY.US,D,20201120,000000,13.41,15.1,13.41,14.48,2146289,0
+SY.US,D,20201123,000000,16.8635,16.95,15,15.13,3448356,0
+SY.US,D,20201124,000000,15.6,15.69,14.61,15.2,2159081,0
+SY.US,D,20201125,000000,14,14.79,13.4,13.77,3185570,0
+SY.US,D,20201127,000000,13.9,13.93,13.3,13.64,771895,0
+SY.US,D,20201130,000000,13.7,13.71,12.37,12.75,2052816,0
+SY.US,D,20201201,000000,12.83,12.88,12.12,12.25,864722,0
+SY.US,D,20201202,000000,12,12.19,11.68,11.92,1242387,0
+SY.US,D,20201203,000000,12.17,12.75,12.02,12.03,877913,0
+SY.US,D,20201204,000000,12.02,12.89,11.9,12.23,1446439,0
+SY.US,D,20201207,000000,12.23,12.78,12.2057,12.61,537322,0
+SY.US,D,20201208,000000,12.71,13.18,12.32,12.46,578711,0
+SY.US,D,20201209,000000,12.47,12.59,11.66,11.69,901655,0
+SY.US,D,20201210,000000,11.9,12.27,11.7,12.19,446424,0
+SY.US,D,20201211,000000,12.06,12.17,11.5,11.5,504297,0
+SY.US,D,20201214,000000,11.7,12.17,11.64,11.99,539571,0
+SY.US,D,20201215,000000,12.07,12.19,11.78,11.84,393886,0
+SY.US,D,20201216,000000,11.9,11.91,11.55,11.65,461349,0
+SY.US,D,20201217,000000,11.82,12.03,11.545,11.63,520950,0
+SY.US,D,20201218,000000,11.65,12.1,11.65,12.06,1099005,0
+SY.US,D,20201221,000000,11.8965,12.65,11.7004,12.15,740504,0
+SY.US,D,20201222,000000,12.08,12.12,11.1458,11.25,1089637,0
+SY.US,D,20201223,000000,11.5,11.55,11.21,11.28,463406,0
+SY.US,D,20201224,000000,11.31,11.46,10.97,11.41,341864,0
+SY.US,D,20201228,000000,11.4,11.48,10.56,10.78,963903,0
+SY.US,D,20201229,000000,10.89,11.28,10.89,11.03,631593,0
+SY.US,D,20201230,000000,11.1,11.43,11.1,11.34,401792,0
+SY.US,D,20201231,000000,11.29,11.34,10.91,11.11,667293,0
+SY.US,D,20210104,000000,11.18,11.19,10.49,10.72,852392,0
+SY.US,D,20210105,000000,10.61,11.1,10.6,10.99,480004,0
+SY.US,D,20210106,000000,10.97,11.485,10.88,11.22,419362,0
+SY.US,D,20210107,000000,11.28,11.425,10.91,11.4,312373,0
+SY.US,D,20210108,000000,11.3,11.63,11.27,11.63,406250,0
+SY.US,D,20210111,000000,11.43,12.12,11.33,11.59,543914,0
+SY.US,D,20210112,000000,11.82,11.97,11.45,11.94,350980,0
+SY.US,D,20210113,000000,11.87,11.94,11.55,11.59,335642,0
+SY.US,D,20210114,000000,11.62,12,11.36,11.44,459721,0
+SY.US,D,20210115,000000,11.5,11.6174,11.14,11.43,446349,0
+SY.US,D,20210119,000000,11.62,12.24,11.5,11.88,728626,0
+SY.US,D,20210120,000000,12.09,12.09,11.59,11.94,421998,0
+SY.US,D,20210121,000000,11.89,12.13,11.3,12.07,782822,0
+SY.US,D,20210122,000000,12,14.18,11.9261,13.23,2071320,0
+SY.US,D,20210125,000000,13.95,14.1097,12.5,12.9,974140,0
+SY.US,D,20210126,000000,13.02,13.15,12.43,12.72,580629,0
+SY.US,D,20210127,000000,12.43,13.17,12.25,12.54,750408,0
+SY.US,D,20210128,000000,12.25,12.56,12.15,12.2,405161,0
+SY.US,D,20210129,000000,12.18,12.2,11.55,11.67,1041671,0
+SY.US,D,20210201,000000,11.8,12.15,11.77,12.04,485570,0
+SY.US,D,20210202,000000,12.26,12.95,12.21,12.83,491612,0
+SY.US,D,20210203,000000,13.15,13.15,12.58,12.76,423425,0
+SY.US,D,20210204,000000,12.84,13.62,12.81,13.12,542995,0
+SY.US,D,20210205,000000,13.58,13.71,13.0675,13.7,730891,0
+SY.US,D,20210208,000000,13.9,13.99,13.275,13.97,617922,0
+SY.US,D,20210209,000000,14.688,14.688,13.57,13.8,1020085,0
+SY.US,D,20210210,000000,14.28,14.45,13.74,13.99,985428,0
+SY.US,D,20210211,000000,14.07,14.66,13.93,14.04,818932,0
+SY.US,D,20210212,000000,14.13,14.38,13.825,14,776501,0
+SY.US,D,20210216,000000,14.6403,17.13,14.12,15.86,4891668,0
+SY.US,D,20210217,000000,17.4,17.4,15.21,15.45,2702018,0
+SY.US,D,20210218,000000,14.9,15.29,13.9,14.8,1830008,0
+SY.US,D,20210219,000000,15.29,16.4,14.62,16.16,2006276,0
+SY.US,D,20210222,000000,15.78,15.78,14.9,15.58,1554084,0
+SY.US,D,20210223,000000,14.98,15.18,13.06,13.98,1655738,0
+SY.US,D,20210224,000000,13.92,14.37,13.52,13.91,661865,0
+SY.US,D,20210225,000000,13.66,14.06,12.93,13.01,996841,0
+SY.US,D,20210226,000000,13.29,15.22,13.09,15.02,2418725,0
+SY.US,D,20210301,000000,15.21,15.95,14.95,15.85,1225342,0
+SY.US,D,20210302,000000,15.83,15.98,14.95,15,660174,0
+SY.US,D,20210303,000000,14.87,15.44,14.15,14.48,634888,0
+SY.US,D,20210304,000000,14.29,14.62,13.12,14.13,1356704,0
+SY.US,D,20210305,000000,14.11,14.29,12.75,13.78,1609369,0
+SY.US,D,20210308,000000,13.21,13.6,12.01,12.06,736833,0
+SY.US,D,20210309,000000,12.4,12.53,11.88,12.07,1728955,0
+SY.US,D,20210310,000000,12.46,12.9,11.55,11.88,1294392,0
+SY.US,D,20210311,000000,12.15,12.64,12.05,12.61,472475,0
+SY.US,D,20210312,000000,12.29,12.29,11.83,12.07,596421,0
+SY.US,D,20210315,000000,12.07,12.43,11.74,12.38,513013,0
+SY.US,D,20210316,000000,12.52,12.92,12.3,12.53,672730,0
+SY.US,D,20210317,000000,12.23,12.47,12.02,12.33,448713,0
+SY.US,D,20210318,000000,12.52,12.52,11.92,12.03,698111,0
+SY.US,D,20210319,000000,12,12.12,11.7601,12.03,485167,0
+SY.US,D,20210322,000000,12.2,12.2337,9.9001,10.01,5141937,0
+SY.US,D,20210323,000000,10.1,10.72,10,10.05,1616332,0
+SY.US,D,20210324,000000,10.18,10.71,9.62,9.88,2201053,0
+SY.US,D,20210325,000000,9.77,10.29,9.56,9.77,1477469,0
+SY.US,D,20210326,000000,9.83,9.98,9.2,9.64,1294861,0
+SY.US,D,20210329,000000,9.75,10.02,9.53,9.86,763514,0
+SY.US,D,20210330,000000,9.91,10.07,9.51,9.9,814840,0
+SY.US,D,20210331,000000,9.95,10,9.73,9.87,713251,0
+SY.US,D,20210401,000000,10.24,10.68,9.85,9.98,1553289,0
+SY.US,D,20210405,000000,10.03,10.15,9.27,9.54,1567244,0
+SY.US,D,20210406,000000,9.55,10.13,9.39,10.07,606961,0
+SY.US,D,20210407,000000,9.76,10,9.53,9.67,406771,0
+SY.US,D,20210408,000000,9.81,9.87,9.5,9.62,290627,0
+SY.US,D,20210409,000000,9.63,9.68,9.36,9.59,283849,0
+SY.US,D,20210412,000000,9.53,9.55,9.15,9.24,471902,0
+SY.US,D,20210413,000000,9.22,9.54,8.9248,9.15,959660,0
+SY.US,D,20210414,000000,9.06,9.45,9.02,9.14,707614,0
+SY.US,D,20210415,000000,9.17,9.188,8.63,8.73,674884,0
+SY.US,D,20210416,000000,8.89,8.9726,8.61,8.93,375058,0
+SY.US,D,20210419,000000,8.92,9.1699,8.79,8.82,349502,0
+SY.US,D,20210420,000000,8.8,8.81,8.43,8.63,440183,0
+SY.US,D,20210421,000000,8.83,9.27,8.57,9.14,741856,0
+SY.US,D,20210422,000000,9.35,9.3578,8.91,9.12,493130,0
+SY.US,D,20210423,000000,9.2,9.45,9.07,9.35,377188,0
+SY.US,D,20210426,000000,9.4,9.53,9.19,9.48,369238,0
+SY.US,D,20210427,000000,9.62,9.9,9.55,9.68,534422,0
+SY.US,D,20210428,000000,9.67,9.82,9.44,9.5,397754,0
+SY.US,D,20210429,000000,9.5,9.665,9.06,9.36,371371,0
+SY.US,D,20210430,000000,9.21,9.6422,9.12,9.46,288206,0
+SY.US,D,20210503,000000,10.06,10.88,8.57,8.6,3229137,0
+SY.US,D,20210504,000000,8.6,8.9,8.32,8.5,1050662,0
+SY.US,D,20210505,000000,8.63,8.68,8.08,8.14,1051816,0
+SY.US,D,20210506,000000,8.13,8.75,7.32,8.73,3876938,0
+SY.US,D,20210507,000000,9.35,9.39,8.68,8.8,1616149,0
+SY.US,D,20210510,000000,8.55,8.61,7.45,7.53,2554718,0
+SY.US,D,20210511,000000,7.2001,8.07,6.93,7.87,1721614,0
+SY.US,D,20210512,000000,7.63,8.38,7.62,8.3,1217643,0
+SY.US,D,20210513,000000,8.2,8.38,7.79,7.83,985654,0
+SY.US,D,20210514,000000,7.98,8.75,7.98,8.64,1124727,0
+SY.US,D,20210517,000000,8.8,9.49,8.78,8.91,1322782,0
+SY.US,D,20210518,000000,8.94,9.24,8.9,9.06,733319,0
+SY.US,D,20210519,000000,8.61,8.85,8.4,8.67,769992,0
+SY.US,D,20210520,000000,8.74,8.85,8.52,8.67,532936,0
+SY.US,D,20210521,000000,8.75,9.45,8.51,9.26,1111625,0
+SY.US,D,20210524,000000,9.45,9.45,8.96,9.14,1046574,0
+SY.US,D,20210525,000000,9.52,9.86,9.205,9.57,1283859,0
+SY.US,D,20210526,000000,9.56,10.08,9.25,9.77,1333755,0
+SY.US,D,20210527,000000,9.82,10.01,9.51,9.92,1072530,0
+SY.US,D,20210528,000000,9.79,9.975,9.7,9.8,841458,0
+SY.US,D,20210601,000000,9.91,11,9.87,10.78,2581628,0
+SY.US,D,20210602,000000,10.78,10.78,9.5,9.84,1956778,0
+SY.US,D,20210603,000000,9.66,10.13,9.63,9.72,999523,0
+SY.US,D,20210604,000000,9.81,10.8,9.55,10.16,1272631,0
+SY.US,D,20210607,000000,9.88,9.91,9.5,9.52,503907,0
+SY.US,D,20210608,000000,9.52,9.56,9.0901,9.38,776948,0
+SY.US,D,20210609,000000,9.57,9.7,9.3,9.31,398960,0
+SY.US,D,20210610,000000,8.95,9.44,8.9,9.3,773746,0
+SY.US,D,20210611,000000,9.3,9.32,9.14,9.2,307767,0
+SY.US,D,20210614,000000,9.2,9.67,9.1501,9.47,294819,0
+SY.US,D,20210615,000000,9.4,9.4,8.97,9.06,539848,0
+SY.US,D,20210616,000000,9.06,9.1,8.92,9.06,412108,0
+SY.US,D,20210617,000000,9.01,9.35,9.01,9.03,247017,0
+SY.US,D,20210618,000000,9.08,9.34,8.89,9.28,969267,0
+SY.US,D,20210621,000000,9.22,9.22,8.82,8.9,264586,0
+SY.US,D,20210622,000000,8.94,9.01,8.75,8.97,184791,0
+SY.US,D,20210623,000000,9,9.27,9,9.22,207672,0
+SY.US,D,20210624,000000,9.26,9.59,9.245,9.38,209540,0
+SY.US,D,20210625,000000,9.5,9.84,9.451,9.68,393883,0
+SY.US,D,20210628,000000,9.645,10.07,9.645,9.81,884558,0
+SY.US,D,20210629,000000,9.87,10.3,9.5,9.8,769406,0
+SY.US,D,20210630,000000,9.8,10.05,9.59,9.61,540343,0
+SY.US,D,20210701,000000,9.62,9.89,9.45,9.56,692759,0
+SY.US,D,20210702,000000,9.48,9.77,9.42,9.48,462739,0
+SY.US,D,20210706,000000,9.3,9.3,8.77,8.88,694089,0
+SY.US,D,20210707,000000,8.99,9.09,8.67,8.9,318030,0
+SY.US,D,20210708,000000,8.57,9,8.57,8.84,362209,0
+SY.US,D,20210709,000000,8.97,9.16,8.9,9.13,257537,0
+SY.US,D,20210712,000000,9.16,9.25,8.89,8.99,145220,0
+SY.US,D,20210713,000000,9.09,9.19,8.99,9.07,181255,0
+SY.US,D,20210714,000000,9.18,9.19,8.88,8.95,256685,0
+SY.US,D,20210715,000000,8.93,9.05,8.8,8.96,212671,0
+SY.US,D,20210716,000000,8.99,9.1,8.65,8.74,673048,0
+SY.US,D,20210719,000000,8.64,8.675,8.3071,8.41,294873,0
+SY.US,D,20210720,000000,8.5,8.75,8,8.24,671833,0
+SY.US,D,20210721,000000,8.19,8.45,8.19,8.35,319340,0
+SY.US,D,20210722,000000,8.33,8.45,8.13,8.18,188166,0
+SY.US,D,20210723,000000,8,8.04,7.14,7.49,941620,0
+SY.US,D,20210726,000000,6.95,7.44,6.58,7.07,585408,0
+SY.US,D,20210727,000000,6.74,7.14,6.44,6.52,1034367,0
+SY.US,D,20210728,000000,6.71,7.1,6.71,7.02,461246,0
+SY.US,D,20210729,000000,7.19,7.37,7.0357,7.11,210275,0
+SY.US,D,20210730,000000,6.94,7.27,6.94,7.16,186867,0
+SY.US,D,20210802,000000,7.27,7.48,7.22,7.45,135950,0
+SY.US,D,20210803,000000,7.39,7.475,7.11,7.2,145594,0
+SY.US,D,20210804,000000,7.21,7.475,6.9,6.95,206714,0
+SY.US,D,20210805,000000,6.89,7.24,6.87,7.2,174992,0
+SY.US,D,20210806,000000,7.2,7.31,6.85,6.92,186498,0
+SY.US,D,20210809,000000,6.85,7.1743,6.81,7.11,246526,0
+SY.US,D,20210810,000000,6.86,7.42,6.86,7.31,303741,0
+SY.US,D,20210811,000000,7.35,7.35,7,7.02,140644,0
+SY.US,D,20210812,000000,6.91,7.02,6.75,6.8,289233,0
+SY.US,D,20210813,000000,6.85,6.96,6.34,6.39,268833,0
+SY.US,D,20210816,000000,6.35,6.35,6,6.04,228615,0
+SY.US,D,20210817,000000,5.83,6,5.65,5.95,373093,0
+SY.US,D,20210818,000000,6.03,6.42,5.9,6.15,279177,0
+SY.US,D,20210819,000000,6,6.07,5.69,5.74,312967,0
+SY.US,D,20210820,000000,5.71,6.005,5.6,5.71,405850,0
+SY.US,D,20210823,000000,5.82,6.24,5.8,6.15,315156,0
+SY.US,D,20210824,000000,6.38,6.74,6.3648,6.5,387134,0
+SY.US,D,20210825,000000,6.54,6.69,6.34,6.46,176241,0
+SY.US,D,20210826,000000,6.21,6.3852,6.11,6.23,203435,0
+SY.US,D,20210827,000000,5.81,5.9,5.54,5.56,888333,0
+SY.US,D,20210830,000000,5.6,5.67,5.3,5.57,619470,0
+SY.US,D,20210831,000000,5.68,5.99,5.6,5.85,520956,0
+SY.US,D,20210901,000000,5.56,5.57,5.04,5.25,1794387,0
+SY.US,D,20210902,000000,5.14,5.69,5.01,5.45,1052808,0
+SY.US,D,20210903,000000,5.39,5.52,5.1,5.35,726656,0
+SY.US,D,20210907,000000,5.41,5.71,5.41,5.44,577377,0
+SY.US,D,20210908,000000,5.46,5.54,4.96,5.05,850532,0
+SY.US,D,20210909,000000,5,5.31,4.885,5.19,718969,0
+SY.US,D,20210910,000000,5.78,5.8753,5.26,5.33,1982447,0
+SY.US,D,20210913,000000,5.28,5.305,4.69,4.71,1768029,0
+SY.US,D,20210914,000000,4.65,4.6763,4.3,4.42,1623144,0
+SY.US,D,20210915,000000,4.43,5.03,4.39,4.64,1091168,0
+SY.US,D,20210916,000000,4.6,4.86,4.48,4.71,636928,0
+SY.US,D,20210917,000000,4.79,4.82,4.57,4.64,382929,0
+SY.US,D,20210920,000000,4.44,4.48,4.175,4.22,560072,0
+SY.US,D,20210921,000000,4.2,4.26,4.1201,4.22,868574,0
+SY.US,D,20210922,000000,4.26,4.58,4.25,4.4,347742,0
+SY.US,D,20210923,000000,4.37,4.41,4.28,4.34,322544,0
+SY.US,D,20210924,000000,4.28,4.35,4.13,4.24,272817,0
+SY.US,D,20210927,000000,4.21,4.33,4.12,4.27,597241,0
+SY.US,D,20210928,000000,4.31,4.42,4.08,4.12,549336,0
+SY.US,D,20210929,000000,4.14,4.14,4,4.01,318980,0
+SY.US,D,20210930,000000,4.07,4.42,4.03,4.26,1042239,0
+SY.US,D,20211001,000000,4.28,4.49,4.265,4.27,345556,0
+SY.US,D,20211004,000000,4.2,4.28,4.02,4.16,272991,0
+SY.US,D,20211005,000000,4.2,4.32,4.13,4.23,403912,0
+SY.US,D,20211006,000000,4.15,4.2565,4.12,4.16,168353,0
+SY.US,D,20211007,000000,4.34,4.43,4.32,4.4,290677,0
+SY.US,D,20211008,000000,4.38,4.47,4.33,4.35,183442,0
+SY.US,D,20211011,000000,4.4,4.57,4.38,4.45,214507,0
+SY.US,D,20211012,000000,4.5,4.57,4.4,4.44,199221,0
+SY.US,D,20211013,000000,4.5,4.53,4.33,4.5,168076,0
+SY.US,D,20211014,000000,4.52,4.52,4.17,4.18,262430,0
+SY.US,D,20211015,000000,4.24,4.27,4.12,4.14,191925,0
+SY.US,D,20211018,000000,4.2,4.37,4.17,4.25,164194,0
+SY.US,D,20211019,000000,4.35,4.47,4.29,4.42,245246,0
+SY.US,D,20211020,000000,4.44,4.54,4.42,4.45,311050,0
+SY.US,D,20211021,000000,4.48,4.58,4.41,4.52,217196,0
+SY.US,D,20211022,000000,4.5,4.53,4.32,4.32,255839,0
+SY.US,D,20211025,000000,4.33,4.39,4.29,4.38,291746,0
+SY.US,D,20211026,000000,4.35,4.365,4.255,4.31,265344,0
+SY.US,D,20211027,000000,4.28,4.33,4.05,4.05,334611,0
+SY.US,D,20211028,000000,4.05,4.08,3.86,3.87,581284,0
+SY.US,D,20211029,000000,3.89,4.07,3.8805,3.95,326948,0
+SY.US,D,20211101,000000,3.93,4.19,3.93,4.11,514993,0
+SY.US,D,20211102,000000,4.06,4.06,3.92,3.97,397303,0
+SY.US,D,20211103,000000,3.98,4.22,3.93,4.1,320690,0
+SY.US,D,20211104,000000,4.17,4.18,3.99,4.05,353943,0
+SY.US,D,20211105,000000,4.06,4.14,4,4.01,313117,0
+SY.US,D,20211108,000000,4.06,4.22,4.05,4.08,287339,0
+SY.US,D,20211109,000000,4.1,4.27,4.06,4.09,385600,0
+SY.US,D,20211110,000000,4.07,4.35,4.06,4.25,241237,0
+SY.US,D,20211111,000000,4.29,4.54,4.25,4.31,513934,0
+SY.US,D,20211112,000000,4.32,4.43,4.15,4.41,307557,0
+SY.US,D,20211115,000000,4.42,4.48,4.3029,4.39,445768,0
+SY.US,D,20211116,000000,4.42,5,4.3706,4.83,1037502,0
+SY.US,D,20211117,000000,4.88,4.93,4.59,4.76,886638,0
+SY.US,D,20211118,000000,4.64,4.85,4.48,4.5,740194,0
+SY.US,D,20211119,000000,4.32,4.7,4.22,4.32,791909,0
+SY.US,D,20211122,000000,4.91,4.91,4.56,4.82,4754411,0
+SY.US,D,20211123,000000,4.73,4.74,4.26,4.31,3696229,0
+SY.US,D,20211124,000000,4.36,4.5,4.19,4.3,4041725,0
+SY.US,D,20211126,000000,4.23,4.23,3.87,3.99,746933,0
+SY.US,D,20211129,000000,4,4.16,3.915,3.92,2247353,0
+SY.US,D,20211130,000000,3.95,3.95,3.47,3.63,2583087,0
+SY.US,D,20211201,000000,3.66,3.67,3.41,3.41,1032236,0
+SY.US,D,20211202,000000,3.44,3.49,3.3,3.43,720285,0
+SY.US,D,20211203,000000,3.42,3.73,3.2573,3.62,1147839,0
+SY.US,D,20211206,000000,3.57,3.875,3.49,3.87,527092,0
+SY.US,D,20211207,000000,3.9,4.02,3.81,3.91,319673,0
+SY.US,D,20211208,000000,3.81,3.94,3.79,3.83,319300,0
+SY.US,D,20211209,000000,3.85,3.96,3.81,3.87,429943,0
+SY.US,D,20211210,000000,3.82,3.83,3.56,3.61,508243,0
+SY.US,D,20211213,000000,3.63,3.64,3.45,3.5,476027,0
+SY.US,D,20211214,000000,3.45,3.57,3.43,3.44,201513,0
+SY.US,D,20211215,000000,3.43,3.43,3.23,3.36,535872,0
+SY.US,D,20211216,000000,3.43,3.56,3.3,3.33,184789,0
+SY.US,D,20211217,000000,3.27,3.42,3.195,3.31,1068971,0
+SY.US,D,20211220,000000,3.22,3.28,3.1,3.11,306120,0
+SY.US,D,20211221,000000,3.12,3.295,3.12,3.24,178505,0
+SY.US,D,20211222,000000,3.2,3.21,3.08,3.08,223081,0
+SY.US,D,20211223,000000,3.08,3.15,3,3.13,315468,0
+SY.US,D,20211227,000000,3.12,3.1599,3.06,3.06,179684,0
+SY.US,D,20211228,000000,3.04,3.08,3,3,255133,0
+SY.US,D,20211229,000000,3.04,3.04,2.93,2.95,177722,0
+SY.US,D,20211230,000000,2.95,3.3896,2.94,3.24,669417,0
+SY.US,D,20211231,000000,3.24,3.32,3.15,3.19,290470,0
+SY.US,D,20220103,000000,3.205,3.33,3.08,3.28,218042,0
+SY.US,D,20220104,000000,3.28,3.28,3.01,3.08,389710,0
+SY.US,D,20220105,000000,3.0835,3.29,3.08,3.11,357504,0
+SY.US,D,20220106,000000,3.13,3.2,3.01,3.14,179244,0
+SY.US,D,20220107,000000,3.15,3.22,3.04,3.04,173463,0
+SY.US,D,20220110,000000,3.08,3.22,2.98,3.09,173831,0
+SY.US,D,20220111,000000,3.13,3.34,3.13,3.18,263566,0
+SY.US,D,20220112,000000,3.29,3.315,3.2,3.27,181012,0
+SY.US,D,20220113,000000,3.25,3.33,3.09,3.11,167518,0
+SY.US,D,20220114,000000,3.09,3.17,3.03,3.08,149902,0
+SY.US,D,20220118,000000,3.05,3.09,2.95,2.95,206356,0
+SY.US,D,20220119,000000,2.97,3.12,2.95,2.95,182745,0
+SY.US,D,20220120,000000,3.1,3.1,2.94,2.95,342495,0
+SY.US,D,20220121,000000,2.98,2.99,2.79,2.8,203860,0
+SY.US,D,20220124,000000,2.78,2.78,2.56,2.64,385755,0
+SY.US,D,20220125,000000,2.6,2.66,2.52,2.58,1491104,0
+SY.US,D,20220126,000000,2.63,2.655,2.45,2.47,169089,0
+SY.US,D,20220127,000000,2.46,2.46,2.2307,2.26,578063,0
+SY.US,D,20220128,000000,2.26,2.32,2.185,2.23,315590,0
+SY.US,D,20220131,000000,2.27,2.44,2.27,2.4,244381,0
+SY.US,D,20220201,000000,2.39,2.54,2.37,2.46,166159,0
+SY.US,D,20220202,000000,2.46,2.51,2.36,2.46,281675,0
+SY.US,D,20220203,000000,2.4,2.45,2.27,2.27,210624,0
+SY.US,D,20220204,000000,2.31,2.38,2.24,2.33,100207,0
+SY.US,D,20220207,000000,2.34,2.43,2.32,2.36,145626,0
+SY.US,D,20220208,000000,2.39,2.46,2.36,2.41,202338,0
+SY.US,D,20220209,000000,2.43,2.57,2.43,2.5,344901,0
+SY.US,D,20220210,000000,2.48,2.63,2.4551,2.53,319660,0
+SY.US,D,20220211,000000,2.52,2.53,2.4597,2.49,193764,0
+SY.US,D,20220214,000000,2.45,2.5405,2.44,2.47,131686,0
+SY.US,D,20220215,000000,2.47,2.62,2.47,2.6,71910,0
+SY.US,D,20220216,000000,2.61,2.75,2.6,2.71,148049,0
+SY.US,D,20220217,000000,2.71,2.75,2.6,2.64,96767,0
+SY.US,D,20220218,000000,2.61,2.7,2.44,2.51,200212,0
+SY.US,D,20220222,000000,2.46,2.51,2.31,2.36,279999,0
+SY.US,D,20220223,000000,2.39,2.43,2.3,2.32,179312,0
+SY.US,D,20220224,000000,2.18,2.33,2.14,2.33,192517,0
+SY.US,D,20220225,000000,2.33,2.36,2.16,2.27,182918,0
+SY.US,D,20220228,000000,2.24,2.245,2.11,2.21,196163,0
+SY.US,D,20220301,000000,2.18,2.3,2.14,2.3,156125,0
+SY.US,D,20220302,000000,2.3,2.42,2.25,2.38,308876,0
+SY.US,D,20220303,000000,2.38,2.4,2.195,2.21,337797,0
+SY.US,D,20220304,000000,2.19,2.2399,1.91,1.94,779462,0
+SY.US,D,20220307,000000,1.85,1.89,1.8,1.8,271807,0
+SY.US,D,20220308,000000,1.8,1.8,1.65,1.67,532740,0
+SY.US,D,20220309,000000,1.69,1.8,1.69,1.75,375013,0
+SY.US,D,20220310,000000,1.75,1.8027,1.6,1.7,2542600,0
+SY.US,D,20220311,000000,1.71,1.73,1.55,1.55,1082479,0
+SY.US,D,20220314,000000,1.5,1.55,1.32,1.34,1465524,0
+SY.US,D,20220315,000000,1.35,1.52,1.35,1.48,388593,0
+SY.US,D,20220316,000000,1.75,1.79,1.69,1.72,1851397,0
+SY.US,D,20220317,000000,1.72,1.76,1.66,1.73,654773,0
+SY.US,D,20220318,000000,1.74,2.13,1.74,2.1,2844140,0
+SY.US,D,20220321,000000,1.98,2.02,1.89,1.9,958683,0
+SY.US,D,20220322,000000,1.95,2.17,1.9473,2.08,808670,0
+SY.US,D,20220323,000000,2.08,2.175,1.99,2.09,897160,0
+SY.US,D,20220324,000000,2.09,2.23,2.05,2.21,355011,0
+SY.US,D,20220325,000000,2.23,2.23,2.0106,2.11,384810,0
+SY.US,D,20220328,000000,2.12,2.15,2,2.08,363643,0
+SY.US,D,20220329,000000,2.1,2.21,2.09,2.15,276099,0
+SY.US,D,20220330,000000,2.15,2.165,2.075,2.1,127322,0
+SY.US,D,20220331,000000,2.07,2.09,1.98,1.98,517797,0
+SY.US,D,20220401,000000,2.1,2.19,2.04,2.1,380694,0
+SY.US,D,20220404,000000,2.15,2.16,2.06,2.11,446108,0
+SY.US,D,20220405,000000,2.08,2.09,1.99,2.03,380251,0
+SY.US,D,20220406,000000,1.98,2.08,1.94,2.02,281941,0
+SY.US,D,20220407,000000,2.01,2.01,1.87,1.88,332626,0
+SY.US,D,20220408,000000,1.88,1.9,1.8,1.87,258927,0
+SY.US,D,20220411,000000,1.83,1.91,1.79,1.87,242145,0
+SY.US,D,20220412,000000,1.89,1.985,1.87,1.9,399459,0
+SY.US,D,20220413,000000,1.9,1.96,1.88,1.89,272705,0
+SY.US,D,20220414,000000,1.88,1.9,1.7,1.71,441884,0
+SY.US,D,20220418,000000,1.72,1.72,1.56,1.58,427141,0
+SY.US,D,20220419,000000,1.57,1.625,1.52,1.59,504726,0
+SY.US,D,20220420,000000,1.6,1.6,1.48,1.5,536325,0
+SY.US,D,20220421,000000,1.5,1.55,1.44,1.49,403975,0
+SY.US,D,20220422,000000,1.51,1.55,1.45,1.46,612854,0
+SY.US,D,20220425,000000,1.43,1.5,1.42,1.5,426602,0
+SY.US,D,20220426,000000,1.5,1.53,1.39,1.4,453090,0
+SY.US,D,20220427,000000,1.44,1.5,1.4,1.42,385493,0
+SY.US,D,20220428,000000,1.44,1.45,1.35,1.38,894472,0
+SY.US,D,20220429,000000,1.48,1.5299,1.35,1.36,781125,0
+SY.US,D,20220502,000000,1.43,1.44,1.36,1.42,502818,0
+SY.US,D,20220503,000000,1.4,1.47,1.39,1.4,385925,0
+SY.US,D,20220504,000000,1.38,1.48,1.35,1.48,240282,0
+SY.US,D,20220505,000000,1.44,1.44,1.26,1.28,397403,0
+SY.US,D,20220506,000000,1.26,1.31,1.19,1.21,578824,0
+SY.US,D,20220509,000000,1.18,1.21,1.135,1.21,1342991,0
+SY.US,D,20220510,000000,1.17,1.23,1.09,1.12,1772956,0
+SY.US,D,20220511,000000,1.15,1.15,1.02,1.03,1389390,0
+SY.US,D,20220512,000000,1.03,1.08,0.97,1.01,1030874,0
+SY.US,D,20220513,000000,1.02,1.06,0.9907,1.02,1075934,0
+SY.US,D,20220516,000000,1,1.06,0.9502,1.02,1750049,0
+SY.US,D,20220517,000000,1.05,1.12,1.035,1.1,2050285,0
+SY.US,D,20220518,000000,1.09,1.15,1.08,1.15,412720,0
+SY.US,D,20220519,000000,1.15,1.21,1.15,1.19,108915,0
+SY.US,D,20220520,000000,1.18,1.21,1.13,1.15,216655,0
+SY.US,D,20220523,000000,1.11,1.11,1,1.09,213399,0
+SY.US,D,20220524,000000,1.08,1.08,0.972,1,395286,0
+SY.US,D,20220525,000000,1,1.05,0.9901,1.03,240485,0
+SY.US,D,20220526,000000,1.04,1.11,1,1.1,371704,0
+SY.US,D,20220527,000000,1.09,1.18,1.09,1.18,480143,0
+SY.US,D,20220531,000000,1.22,1.2201,1.08,1.18,381577,0
+SY.US,D,20220601,000000,1.18,1.19,0.9502,0.9651,1204735,0
+SY.US,D,20220602,000000,0.99,1,0.9496,0.9978,458622,0
+SY.US,D,20220603,000000,0.9921,0.9977,0.9051,0.9051,366823,0
+SY.US,D,20220606,000000,0.96,0.9879,0.9051,0.9316,512786,0
+SY.US,D,20220607,000000,0.9214,0.98,0.9,0.9554,336939,0
+SY.US,D,20220608,000000,0.99,1.05,0.97,0.9809,1132303,0
+SY.US,D,20220609,000000,0.97,0.9998,0.9201,0.9552,330110,0
+SY.US,D,20220610,000000,0.9,0.9759,0.8906,0.9218,523247,0
+SY.US,D,20220613,000000,0.9,0.9358,0.85,0.8597,433467,0
+SY.US,D,20220614,000000,0.8698,0.9475,0.85,0.8958,514799,0
+SY.US,D,20220615,000000,0.9042,0.9891,0.9,0.9711,393148,0
+SY.US,D,20220616,000000,0.92,0.9596,0.87,0.9107,294499,0
+SY.US,D,20220617,000000,0.9101,0.9707,0.9,0.9076,393871,0
+SY.US,D,20220621,000000,0.9076,0.95,0.9,0.9499,469669,0
+SY.US,D,20220622,000000,0.9319,0.94,0.8879,0.913,328325,0
+SY.US,D,20220623,000000,0.9204,0.9491,0.91,0.92,362177,0
+SY.US,D,20220624,000000,0.92,0.9913,0.92,0.9255,434761,0
+SY.US,D,20220627,000000,0.9358,0.9526,0.9,0.9001,189180,0
+SY.US,D,20220628,000000,0.9364,0.9374,0.9,0.9,218173,0
+SY.US,D,20220629,000000,0.9001,0.937,0.868,0.879,544075,0
+SY.US,D,20220630,000000,0.875,0.899,0.853,0.8567,431614,0
+SY.US,D,20220701,000000,0.8543,0.9104,0.85,0.9,305351,0
+SY.US,D,20220705,000000,0.9264,0.94,0.8801,0.922,398385,0
+SY.US,D,20220706,000000,0.9082,0.9776,0.905,0.906,560204,0
+SY.US,D,20220707,000000,0.9101,0.97,0.9101,0.968,372108,0
+SY.US,D,20220708,000000,0.96,0.969,0.93,0.9411,273873,0
+SY.US,D,20220711,000000,0.9454,0.969,0.88,0.9,409400,0
+SY.US,D,20220712,000000,0.9399,0.956,0.89,0.9281,199380,0
+SY.US,D,20220713,000000,0.9051,0.9399,0.9001,0.917,29086,0
+SY.US,D,20220714,000000,0.9184,0.929599,0.88,0.9149,105659,0
+SY.US,D,20220715,000000,0.9189,0.9189,0.86,0.8928,325228,0
+SY.US,D,20220718,000000,0.9148,0.93,0.9,0.905,213223,0
+SY.US,D,20220719,000000,0.918,0.96,0.8651,0.9013,344695,0
+SY.US,D,20220720,000000,0.92,0.94025,0.881,0.9091,303360,0
+SY.US,D,20220721,000000,0.92,0.9429,0.9011,0.9322,371842,0
+SY.US,D,20220722,000000,0.92,0.9456,0.88,0.8901,286199,0
+SY.US,D,20220725,000000,0.92,0.9358,0.889,0.9026,243029,0
+SY.US,D,20220726,000000,0.91,0.9299,0.88,0.8924,245404,0
+SY.US,D,20220727,000000,0.91,0.91,0.859,0.8786,354137,0
+SY.US,D,20220728,000000,0.87,0.89675,0.8,0.8516,456649,0
+SY.US,D,20220729,000000,0.8333,0.85,0.78,0.8341,525918,0
+SY.US,D,20220801,000000,0.84,0.8522,0.7812,0.7995,444040,0
+SY.US,D,20220802,000000,0.79,0.95,0.7805,0.8946,558639,0
+SY.US,D,20220803,000000,0.88,0.8997,0.8457,0.8584,375728,0
+SY.US,D,20220804,000000,0.8536,0.938,0.8102,0.9199,335237,0
+SY.US,D,20220805,000000,0.9035,0.9784,0.8611,0.9784,552717,0
+SY.US,D,20220808,000000,0.9784,1.06,0.911,0.9457,1074017,0
+SY.US,D,20220809,000000,0.9287,0.9783,0.869,0.9047,428435,0
+SY.US,D,20220810,000000,0.8982,0.94,0.8914,0.9384,385205,0
+SY.US,D,20220811,000000,0.9611,1.03,0.9318,0.9412,625070,0
+SY.US,D,20220812,000000,0.95,0.9897,0.94,0.9652,477813,0
+SY.US,D,20220815,000000,0.95,0.989,0.9122,0.9224,509118,0
+SY.US,D,20220816,000000,0.9334,0.9798,0.8498,0.8705,646777,0
+SY.US,D,20220817,000000,0.87,0.904,0.8439,0.8649,493357,0
+SY.US,D,20220818,000000,0.87,0.9,0.83,0.8652,354605,0
+SY.US,D,20220819,000000,0.8189,0.9,0.7895,0.7958,472257,0
+SY.US,D,20220822,000000,0.7914,0.89,0.7914,0.8527,601041,0
+SY.US,D,20220823,000000,0.8394,0.9,0.82,0.8885,413364,0
+SY.US,D,20220824,000000,0.8718,0.9178,0.8512,0.8821,444774,0
+SY.US,D,20220825,000000,0.88,0.986,0.8794,0.9782,865177,0
+SY.US,D,20220826,000000,1.02,1.03,0.91585,0.9238,1140494,0
+SY.US,D,20220829,000000,0.924,0.975,0.924,0.9313,417043,0
+SY.US,D,20220830,000000,0.96,0.989,0.939,0.9407,402254,0
+SY.US,D,20220831,000000,0.9734,1.02,0.9336,0.9939,529127,0
+SY.US,D,20220901,000000,0.97,1.01,0.95,0.9691,349632,0
+SY.US,D,20220902,000000,0.96,1,0.9512,0.9655,345433,0
+SY.US,D,20220906,000000,0.9631,0.9631,0.909,0.9475,408700,0
+SY.US,D,20220907,000000,0.9215,0.97,0.91,0.9579,489597,0
+SY.US,D,20220908,000000,0.9311,0.97,0.9151,0.9539,354410,0
+SY.US,D,20220909,000000,0.95,1.05,0.9403,1.02,718969,0
+SY.US,D,20220912,000000,1.02,1.02,0.929,0.93,361871,0
+SY.US,D,20220913,000000,0.9212,0.96,0.895,0.9064,399711,0
+SY.US,D,20220914,000000,0.91,0.97,0.8855,0.912,287606,0
+SY.US,D,20220915,000000,0.89,0.939,0.89,0.9018,248313,0
+SY.US,D,20220916,000000,0.8946,0.9381,0.851,0.851,473968,0
+SY.US,D,20220919,000000,0.9,0.9188,0.811,0.8317,353631,0
+SY.US,D,20220920,000000,0.82,0.905,0.8,0.8047,286903,0
+SY.US,D,20220921,000000,0.7954,0.83,0.78,0.7924,351778,0
+SY.US,D,20220922,000000,0.78,0.81,0.733,0.75,512456,0
+SY.US,D,20220923,000000,0.732,0.77985,0.7151,0.735,312521,0
+SY.US,D,20220926,000000,0.72,0.7547,0.7031,0.7222,289797,0
+SY.US,D,20220927,000000,0.735,0.78495,0.701,0.7296,306903,0
+SY.US,D,20220928,000000,0.7194,0.75,0.7194,0.7435,314345,0
+SY.US,D,20220929,000000,0.7204,0.81,0.72,0.7402,391417,0
+SY.US,D,20220930,000000,0.7315,0.766,0.72,0.72,273509,0
+SY.US,D,20221003,000000,0.72,0.7791,0.702,0.75,320926,0
+SY.US,D,20221004,000000,0.7275,0.7851,0.7268,0.777,295500,0
+SY.US,D,20221005,000000,0.7615,0.81,0.7234,0.7674,260548,0
+SY.US,D,20221006,000000,0.744,0.77,0.7124,0.7587,254226,0
+SY.US,D,20221007,000000,0.7359,0.7741,0.7,0.7362,371440,0
+SY.US,D,20221010,000000,0.7141,0.7702,0.621,0.6364,543486,0
+SY.US,D,20221011,000000,0.6262,0.6364,0.6,0.609,393743,0
+SY.US,D,20221012,000000,0.61,0.6279,0.6002,0.623,278768,0
+SY.US,D,20221013,000000,0.598,0.63175,0.59,0.6235,293594,0
+SY.US,D,20221014,000000,0.6111,0.64435,0.5821,0.5821,265348,0
+SY.US,D,20221017,000000,0.5811,0.63,0.5811,0.5821,300128,0
+SY.US,D,20221018,000000,0.5902,0.6299,0.5902,0.6198,318049,0
+SY.US,D,20221019,000000,0.6012,0.6398,0.59,0.6039,430013,0
+SY.US,D,20221020,000000,0.6008,0.6299,0.5903,0.61,284661,0
+SY.US,D,20221021,000000,0.598,0.5982,0.55,0.5697,347540,0
+SY.US,D,20221024,000000,0.56,0.5676,0.51,0.5245,519233,0
+SY.US,D,20221025,000000,0.52,0.5405,0.5101,0.535,235164,0
+SY.US,D,20221026,000000,0.538,0.55505,0.5301,0.555,161884,0
+SY.US,D,20221027,000000,0.5312,0.555,0.5301,0.534,70246,0
+SY.US,D,20221028,000000,0.5337,0.555,0.515001,0.5323,55469,0
+SY.US,D,20221031,000000,0.52,0.5235,0.5006,0.51,67120,0
+SY.US,D,20221101,000000,0.5115,0.5198,0.5,0.5158,71100,0
+SY.US,D,20221102,000000,0.51,0.5327,0.51,0.512,29331,0
+SY.US,D,20221103,000000,0.516,0.5255,0.5,0.5102,17142,0
+SY.US,D,20221104,000000,0.5255,0.6116,0.521,0.5769,459713,0
+SY.US,D,20221107,000000,0.59,0.59,0.551,0.5686,38532,0
+SY.US,D,20221108,000000,0.56,0.57,0.55,0.5587,23845,0
+SY.US,D,20221109,000000,0.55,0.55,0.526,0.5337,51546,0
+SY.US,D,20221110,000000,0.5214,0.588,0.521,0.5534,53433,0
+SY.US,D,20221111,000000,0.5334,0.5899,0.5334,0.5661,64407,0
+SY.US,D,20221114,000000,0.5744,0.5898,0.5534,0.555,88951,0
+SY.US,D,20221115,000000,0.59,0.62,0.58,0.6199,306460,0
+SY.US,D,20221116,000000,0.6437,0.6437,0.58,0.6099,87449,0
+SY.US,D,20221117,000000,0.601,0.6565,0.582,0.61,198287,0
+SY.US,D,20221118,000000,0.6826,0.6972,0.64,0.6601,332131,0
+SY.US,D,20221121,000000,0.6403,0.67,0.635,0.6498,170381,0
+SY.US,D,20221122,000000,0.645,0.6615,0.6,0.6384,110942,0
+SY.US,D,20221123,000000,0.6372,0.7,0.6318,0.65,144704,0
+SY.US,D,20221125,000000,0.66,0.685199,0.6299,0.637,104463,0
+SY.US,D,20221128,000000,0.621,0.83,0.621,0.7257,1850261,0
+SY.US,D,20221129,000000,0.77,0.77,0.701,0.7277,169680,0
+SY.US,D,20221130,000000,0.7522,0.84,0.7304,0.7648,613352,0
+SY.US,D,20221201,000000,0.77,0.82,0.75,0.8035,217006,0
+SY.US,D,20221202,000000,0.8048,0.8579,0.7601,0.8356,1049041,0
+SY.US,D,20221205,000000,0.885,0.9197,0.8,0.8497,468051,0
+SY.US,D,20221206,000000,0.85,0.863,0.82,0.8251,211573,0
+SY.US,D,20221207,000000,0.8,0.84,0.7279,0.8151,163428,0
+SY.US,D,20221208,000000,0.8151,0.8958,0.7743,0.8404,515610,0
+SY.US,D,20221209,000000,0.84,0.865,0.7976,0.8385,323398,0
+SY.US,D,20221212,000000,0.82,0.8586,0.7647,0.8075,318877,0
+SY.US,D,20221213,000000,0.83,0.86,0.8075,0.82,472223,0
+SY.US,D,20221214,000000,0.82,0.93,0.816,0.8895,244833,0
+SY.US,D,20221215,000000,0.9,0.96,0.8544,0.935,399536,0
+SY.US,D,20221216,000000,0.9307,1.25,0.925,1.1,943755,0
+SY.US,D,20221219,000000,1.1,1.2,1.03,1.19,450524,0
+SY.US,D,20221220,000000,1.11,1.2,1.05,1.1,431266,0
+SY.US,D,20221221,000000,1.1,1.45,1.07,1.4,645313,0
+SY.US,D,20221222,000000,1.4,1.5,1.26,1.43,661449,0
+SY.US,D,20221223,000000,1.43,1.48,1.34,1.39,463216,0
+SY.US,D,20221227,000000,1.39,1.42,1.33,1.4,349654,0
+SY.US,D,20221228,000000,1.42,1.42,1.15,1.17,481609,0
+SY.US,D,20221229,000000,1.15,1.35,1.15,1.27,309130,0
+SY.US,D,20221230,000000,1.25,1.3991,1.25,1.29,181987,0
+SY.US,D,20230103,000000,1.4,1.5,1.3595,1.45,423456,0
+SY.US,D,20230104,000000,1.53,1.61,1.445,1.51,761424,0
+SY.US,D,20230105,000000,1.51,1.68,1.4,1.67,651351,0
+SY.US,D,20230106,000000,1.68,1.9,1.58,1.84,821341,0
+SY.US,D,20230109,000000,1.85,1.8714,1.64,1.73,720883,0
+SY.US,D,20230110,000000,1.67,1.82,1.67,1.77,316391,0
+SY.US,D,20230111,000000,1.78,1.82,1.61,1.63,423295,0
+SY.US,D,20230112,000000,1.64,1.71,1.55,1.66,239581,0
+SY.US,D,20230113,000000,1.63,1.82,1.63,1.79,571125,0
+SY.US,D,20230117,000000,1.83,1.92,1.755,1.8,371276,0
+SY.US,D,20230118,000000,1.77,1.89,1.71,1.73,312704,0
+SY.US,D,20230119,000000,1.73,2.1,1.72,2.1,1134083,0
+SY.US,D,20230120,000000,2.1,2.52,2.0637,2.42,1662719,0
+SY.US,D,20230123,000000,2.4,2.5,2.3062,2.45,521098,0
+SY.US,D,20230124,000000,2.44,2.66,2.41,2.52,1234744,0
+SY.US,D,20230125,000000,2.52,2.66,2.35,2.66,1491162,0
+SY.US,D,20230126,000000,2.67,2.74,2.6,2.68,739899,0
+SY.US,D,20230127,000000,2.69,2.9,2.66,2.82,908273,0
+SY.US,D,20230130,000000,2.64,2.88,2.64,2.8,727878,0
+SY.US,D,20230131,000000,2.84,2.88,2.68,2.82,336205,0
+SY.US,D,20230201,000000,2.82,2.99,2.815,2.99,710605,0
+SY.US,D,20230202,000000,3,3.01,2.85,2.93,550363,0
+SY.US,D,20230203,000000,2.87,2.89,2.29,2.31,1972287,0
+SY.US,D,20230206,000000,2.23,2.4501,2.1,2.36,1235486,0
+SY.US,D,20230207,000000,2.35,2.47,2.28,2.42,517987,0
+SY.US,D,20230208,000000,2.4,2.555,2.33,2.5,442503,0
+SY.US,D,20230209,000000,2.52,2.6056,2.45,2.58,358643,0
+SY.US,D,20230210,000000,2.53,2.59,2.39,2.42,433564,0
+SY.US,D,20230213,000000,2.42,2.655,2.42,2.61,371767,0
+SY.US,D,20230214,000000,2.645,3.0688,2.59,2.86,1132126,0
+SY.US,D,20230215,000000,2.84,2.9307,2.73,2.83,280764,0
+SY.US,D,20230216,000000,2.8,2.89,2.7,2.8,215217,0
+SY.US,D,20230217,000000,2.77,2.77,2.53,2.62,496767,0
+SY.US,D,20230221,000000,2.53,2.71,2.53,2.59,279000,0
+SY.US,D,20230222,000000,2.61,2.76,2.5994,2.72,463539,0
+SY.US,D,20230223,000000,2.75,2.82,2.68,2.79,162398,0
+SY.US,D,20230224,000000,2.78,2.78,2.56,2.59,214954,0
+SY.US,D,20230227,000000,2.6,2.8,2.59,2.73,279795,0
+SY.US,D,20230228,000000,2.75,2.9,2.66,2.87,323363,0
+SY.US,D,20230301,000000,2.85,3,2.53,2.63,698702,0
+SY.US,D,20230302,000000,2.6,2.84,2.6,2.77,219204,0
+SY.US,D,20230303,000000,2.77,2.9,2.74,2.84,246392,0
+SY.US,D,20230306,000000,2.81,2.88,2.72,2.83,308007,0
+SY.US,D,20230307,000000,2.79,2.79,2.52,2.55,218103,0
+SY.US,D,20230308,000000,2.56,2.65,2.43,2.49,115653,0
+SY.US,D,20230309,000000,2.45,2.53,2.25,2.25,371125,0
+SY.US,D,20230310,000000,2.23,2.25,2.03,2.16,487270,0
+SY.US,D,20230313,000000,2.1,2.14,2,2.03,260523,0
+SY.US,D,20230314,000000,2.03,2.11,2.03,2.1,251624,0
+SY.US,D,20230315,000000,2.1,2.1,1.65,1.68,749994,0
+SY.US,D,20230316,000000,1.63,1.8,1.59,1.74,313990,0
+SY.US,D,20230317,000000,1.76,1.8859,1.71,1.81,452399,0
+SY.US,D,20230320,000000,1.78,1.78,1.585,1.6501,291787,0
+SY.US,D,20230321,000000,1.89,2.26,1.85,2.11,1095893,0
+SY.US,D,20230322,000000,2.25,2.278,1.96,2.04,450089,0
+SY.US,D,20230323,000000,2.14,2.29,2.05,2.14,356881,0
+SY.US,D,20230324,000000,2.14,2.25,2.06,2.17,160730,0
+SY.US,D,20230327,000000,2.15,2.25,2.09,2.2,203872,0
+SY.US,D,20230328,000000,2.24,2.24,2.12,2.13,198406,0
+SY.US,D,20230329,000000,2.23,2.3386,2.23,2.28,226774,0
+SY.US,D,20230330,000000,2.3,2.49,2.29,2.39,946147,0
+SY.US,D,20230331,000000,2.39,2.44,2.13,2.15,1102247,0
+SY.US,D,20230403,000000,2.17,2.325,2.1585,2.25,490546,0
+SY.US,D,20230404,000000,2.2,2.55,2.2,2.46,667794,0
+SY.US,D,20230405,000000,2.47,2.55,2.33,2.47,269532,0
+SY.US,D,20230406,000000,2.52,2.62,2.4,2.59,267362,0
+SY.US,D,20230410,000000,2.56,2.64,2.49,2.55,274044,0
+SY.US,D,20230411,000000,2.59,2.885,2.57,2.82,329515,0
+SY.US,D,20230412,000000,2.85,2.88,2.58,2.76,353253,0
+SY.US,D,20230413,000000,2.74,2.92,2.6769,2.76,341612,0
+SY.US,D,20230414,000000,2.77,2.9,2.7001,2.9,360350,0
+SY.US,D,20230417,000000,2.9,2.98,2.82,2.87,252093,0
+SY.US,D,20230418,000000,2.94,2.94,2.79,2.83,260878,0
+SY.US,D,20230419,000000,2.78,2.97,2.78,2.85,314360,0
+SY.US,D,20230420,000000,2.81,2.86,2.68,2.715,361465,0
+SY.US,D,20230421,000000,2.69,2.825,2.658,2.79,142249,0
+SY.US,D,20230424,000000,2.79,2.83,2.62,2.71,178434,0
+SY.US,D,20230425,000000,2.75,2.79,2.33,2.35,569424,0
+SY.US,D,20230426,000000,2.39,2.79,2.31,2.43,309606,0
+SY.US,D,20230427,000000,2.45,2.6007,2.4,2.41,344660,0
+SY.US,D,20230428,000000,2.44,2.73,2.42,2.69,261303,0
+SY.US,D,20230501,000000,2.71,2.81,2.62,2.72,353147,0
+SY.US,D,20230502,000000,2.7,2.735,2.54,2.59,194997,0
+SY.US,D,20230503,000000,2.6,2.7886,2.57,2.76,258753,0
+SY.US,D,20230504,000000,2.82,2.85,2.76,2.77,263543,0
+SY.US,D,20230505,000000,2.77,2.8399,2.71,2.78,275704,0
+SY.US,D,20230508,000000,2.76,2.87,2.73,2.79,173863,0
+SY.US,D,20230509,000000,2.74,2.8399,2.695,2.75,147978,0
+SY.US,D,20230510,000000,2.74,2.8299,2.485,2.51,486794,0
+SY.US,D,20230511,000000,2.46,2.69,2.46,2.63,166588,0
+SY.US,D,20230512,000000,2.58,2.73,2.55,2.7,181406,0
+SY.US,D,20230515,000000,2.78,2.87,2.6,2.63,645660,0
+SY.US,D,20230516,000000,2.57,2.85,2.56,2.765,275256,0
+SY.US,D,20230517,000000,2.76,2.84,2.69,2.795,154395,0
+SY.US,D,20230518,000000,2.82,2.83,2.52,2.54,449590,0
+SY.US,D,20230519,000000,2.53,2.555,2.44,2.48,257449,0
+SY.US,D,20230522,000000,2.47,2.605,2.34,2.34,461234,0
+SY.US,D,20230523,000000,2.36,2.36,2.22,2.25,298503,0
+SY.US,D,20230524,000000,2.21,2.25,2.06,2.1,417848,0
+SY.US,D,20230525,000000,2.15,2.25,2.07,2.09,268596,0
+SY.US,D,20230526,000000,2.19,2.24,2.18,2.21,390155,0
+SY.US,D,20230530,000000,2.19,2.2315,2.11,2.15,173975,0
+SY.US,D,20230531,000000,2.16,2.16,2.06,2.09,100518,0
+SY.US,D,20230601,000000,2.1,2.18,2.08,2.16,120933,0
+SY.US,D,20230602,000000,2.22,2.288,2.15,2.2,113103,0
+SY.US,D,20230605,000000,2.2,2.22,2.11,2.2,127241,0
+SY.US,D,20230606,000000,2.22,2.315,2.141,2.3,178894,0
+SY.US,D,20230607,000000,2.34,2.34,2.11,2.13,146392,0
+SY.US,D,20230608,000000,2.18,2.18,2.08,2.09,117268,0
+SY.US,D,20230609,000000,2.08,2.1906,2.04,2.06,109253,0
+SY.US,D,20230612,000000,2.07,2.14,2.04,2.08,71266,0
+SY.US,D,20230613,000000,2.13,2.1661,2.05,2.08,101560,0
+SY.US,D,20230614,000000,2.13,2.13,2.04,2.09,66905,0
+SY.US,D,20230615,000000,2.08,2.13,2.04,2.07,130144,0
+SY.US,D,20230616,000000,2.12,2.19,2.0301,2.12,421600,0
+SY.US,D,20230620,000000,2.1,2.13,2.01,2.04,236311,0
+SY.US,D,20230621,000000,2.03,2.0893,1.98,1.98,148541,0
+SY.US,D,20230622,000000,1.98,1.99,1.9,1.95,63633,0
+SY.US,D,20230623,000000,1.98,1.99,1.91,1.99,33163,0
+SY.US,D,20230626,000000,1.98,2,1.86,1.86,70811,0
+SY.US,D,20230627,000000,1.91,1.91,1.87,1.88,50132,0
+SY.US,D,20230628,000000,1.91,1.915,1.86,1.88,23072,0
+SY.US,D,20230629,000000,1.89,1.93,1.85,1.88,27334,0
+SY.US,D,20230630,000000,1.86,1.899,1.83,1.84,94880,0
+SY.US,D,20230703,000000,1.87,1.91,1.87,1.88,16476,0
+SY.US,D,20230705,000000,1.84,1.88,1.76,1.8,200343,0
+SY.US,D,20230706,000000,1.8,1.8,1.63,1.67,213236,0
+SY.US,D,20230707,000000,1.7,1.7984,1.69,1.76,68107,0
+SY.US,D,20230710,000000,1.82,1.9,1.7,1.73,200649,0
+SY.US,D,20230711,000000,1.79,1.79,1.64,1.66,117526,0
+SY.US,D,20230712,000000,1.67,1.725,1.55,1.56,222291,0
+SY.US,D,20230713,000000,1.59,1.67,1.57,1.59,179608,0
+SY.US,D,20230714,000000,1.57,1.64,1.57,1.58,33328,0
+SY.US,D,20230717,000000,1.6,1.68,1.59,1.6,71015,0
+SY.US,D,20230718,000000,1.6,1.68,1.56,1.56,48129,0
+SY.US,D,20230719,000000,1.55,1.6,1.53,1.56,85102,0
+SY.US,D,20230720,000000,1.66,1.7143,1.54,1.64,214689,0
+SY.US,D,20230721,000000,1.67,1.74,1.6,1.6,188265,0
+SY.US,D,20230724,000000,1.59,1.68,1.58,1.64,37404,0
+SY.US,D,20230725,000000,1.71,1.7745,1.61,1.63,57653,0
+SY.US,D,20230726,000000,1.62,1.67,1.52,1.58,215965,0
+SY.US,D,20230727,000000,1.59,1.6196,1.56,1.56,24112,0
+SY.US,D,20230728,000000,1.61,1.69,1.57,1.66,158963,0
+SY.US,D,20230731,000000,1.69,1.69,1.62,1.68,90528,0
+SY.US,D,20230801,000000,1.69,1.73,1.63,1.69,127293,0
+SY.US,D,20230802,000000,1.67,1.6799,1.62,1.65,47014,0
+SY.US,D,20230803,000000,1.64,1.6655,1.57,1.59,83331,0
+SY.US,D,20230804,000000,1.66,1.69,1.58,1.61,26835,0
+SY.US,D,20230807,000000,1.61,1.61,1.52,1.55,41617,0
+SY.US,D,20230808,000000,1.53,1.555,1.46,1.48,76228,0
+SY.US,D,20230809,000000,1.47,1.525,1.39,1.43,51948,0
+SY.US,D,20230810,000000,1.43,1.5307,1.36,1.45,42528,0
+SY.US,D,20230811,000000,1.3701,1.4,1.36,1.39,26490,0
+SY.US,D,20230814,000000,1.39,1.4076,1.3505,1.38,70759,0
+SY.US,D,20230815,000000,1.35,1.3615,1.32,1.34,20269,0
+SY.US,D,20230816,000000,1.31,1.312,1.23,1.23,105844,0
+SY.US,D,20230817,000000,1.2949,1.2949,1.1844,1.21,46175,0
+SY.US,D,20230818,000000,1.21,1.26,1.17,1.21,102010,0
+SY.US,D,20230821,000000,1.19,1.33,1.19,1.31,67901,0
+SY.US,D,20230822,000000,1.31,1.37,1.31,1.34,42172,0
+SY.US,D,20230823,000000,1.33,1.41,1.3,1.4,119558,0
+SY.US,D,20230824,000000,1.4107,1.4107,1.28,1.2901,74474,0
+SY.US,D,20230825,000000,1.34,1.34,1.27,1.33,54693,0
+SY.US,D,20230828,000000,1.32,1.36,1.27,1.29,111770,0
+SY.US,D,20230829,000000,1.29,1.37,1.2657,1.34,126874,0
+SY.US,D,20230830,000000,1.35,1.35,1.31,1.34,32596,0
+SY.US,D,20230831,000000,1.32,1.44,1.32,1.44,107276,0
+SY.US,D,20230901,000000,1.44,1.51,1.44,1.44,138487,0
+SY.US,D,20230905,000000,1.42,1.42,1.33,1.33,45495,0
+SY.US,D,20230906,000000,1.305,1.341,1.28,1.28,33838,0
+SY.US,D,20230907,000000,1.28,1.3099,1.28,1.28,19384,0
+SY.US,D,20230908,000000,1.28,1.28,1.2183,1.25,18607,0
+SY.US,D,20230911,000000,1.25,1.29,1.2,1.21,52910,0
+SY.US,D,20230912,000000,1.2185,1.23,1.2,1.2,32041,0
+SY.US,D,20230913,000000,1.2188,1.2188,1.17,1.17,14156,0
+SY.US,D,20230914,000000,1.18,1.23,1.16,1.17,20076,0
+SY.US,D,20230915,000000,1.1645,1.1899,1.16,1.175,19892,0
+SY.US,D,20230918,000000,1.14,1.14,1.1,1.1,44299,0
+SY.US,D,20230919,000000,1.12,1.12,1.02,1.05,45046,0
+SY.US,D,20230920,000000,1.12,1.13,1.05,1.13,337582,0
+SY.US,D,20230921,000000,1.13,1.19,1,1.0128,79247,0
+SY.US,D,20230922,000000,1.07,1.12,1.07,1.08,31089,0
+SY.US,D,20230925,000000,1.08,1.3599,1.06,1.11,544680,0
+SY.US,D,20230926,000000,1.08,1.14,1.07,1.14,67963,0
+SY.US,D,20230927,000000,1.12,1.2,1.11,1.13,48461,0
+SY.US,D,20230928,000000,1.09,1.145,1.0201,1.095,72044,0
+SY.US,D,20230929,000000,1.09,1.2108,1.03,1.045,131535,0
+SY.US,D,20231002,000000,1.01,1.1,0.9601,0.9734,535454,0
+SY.US,D,20231003,000000,0.97,0.9962,0.92,0.98,108847,0
+SY.US,D,20231004,000000,0.95,1.045,0.95,0.98,47530,0
+SY.US,D,20231005,000000,1,1.03,0.97,1,73566,0
+SY.US,D,20231006,000000,0.97,1.01,0.97,0.9898,111027,0
+SY.US,D,20231009,000000,1.044,1.044,0.9898,1.03,24105,0
+SY.US,D,20231010,000000,1.06,1.07,1.03,1.07,43782,0
+SY.US,D,20231011,000000,1.05,1.085,1.04,1.08,10264,0
+SY.US,D,20231012,000000,1.06,1.1,1.06,1.1,66633,0
+SY.US,D,20231013,000000,1.05,1.13,1.05,1.13,14115,0
+SY.US,D,20231016,000000,1.12,1.12,1.02,1.036,216887,0
+SY.US,D,20231017,000000,1.03,1.09,1,1.02,72647,0
+SY.US,D,20231018,000000,1.01,1.019,0.9015,0.9016,250209,0
+SY.US,D,20231019,000000,0.87,0.9699,0.87,0.9003,87457,0
+SY.US,D,20231020,000000,0.87,0.9422,0.87,0.897,130507,0
+SY.US,D,20231023,000000,0.87,0.93,0.87,0.9,87012,0
+SY.US,D,20231024,000000,0.89,0.98445,0.88,0.89,188375,0
+SY.US,D,20231025,000000,0.89,0.97,0.88505,0.97,77366,0
+SY.US,D,20231026,000000,0.97,0.99,0.9002,0.9201,122571,0
+SY.US,D,20231027,000000,0.9201,0.9796,0.9201,0.93,34523,0
+SY.US,D,20231030,000000,0.96,0.98,0.9201,0.93,14267,0
+SY.US,D,20231031,000000,0.92,0.95,0.92,0.9202,87735,0
+SY.US,D,20231101,000000,0.8883,0.923,0.8883,0.909,63797,0
+SY.US,D,20231102,000000,0.9,0.960565,0.827,0.91,105733,0
+SY.US,D,20231103,000000,0.91,0.96,0.8843,0.9402,65398,0
+SY.US,D,20231106,000000,0.94,0.99,0.94,0.9403,34420,0
+SY.US,D,20231107,000000,0.99,0.99,0.9127,0.9301,33214,0
+SY.US,D,20231108,000000,0.93,1,0.93,1,26845,0
+SY.US,D,20231109,000000,0.97,1.1,0.9401,1.02,59310,0
+SY.US,D,20231110,000000,1.02,1.07,0.995,1.07,41347,0
+SY.US,D,20231113,000000,1.07,1.15,1.06,1.07,155055,0
+SY.US,D,20231114,000000,1.0724,1.14,1.03,1.03,72018,0
+SY.US,D,20231115,000000,1.02,1.22,1.02,1.14,306634,0
+SY.US,D,20231116,000000,1.18,1.18,1.11,1.15,184867,0
+SY.US,D,20231117,000000,1.12,1.22,1.1101,1.17,376411,0
+SY.US,D,20231120,000000,1.14,1.33,1.14,1.28,373218,0
+SY.US,D,20231121,000000,1.29,1.29,1.21,1.24,52350,0
+SY.US,D,20231122,000000,1.24,1.25,1.18,1.23,84502,0
+SY.US,D,20231124,000000,1.22,1.23,1.13,1.18,73904,0
+SY.US,D,20231127,000000,1.16,1.24,1.09,1.18,87732,0
+SY.US,D,20231128,000000,1.18,1.2,1.13,1.18,35807,0
+SY.US,D,20231129,000000,1.15,1.2,1.15,1.165,43177,0
+SY.US,D,20231130,000000,1.14,1.17,1.11,1.125,114342,0
+SY.US,D,20231201,000000,1.15,1.16,1.11,1.15,29225,0
+SY.US,D,20231204,000000,1.12,1.218,1.09,1.18,165821,0
+SY.US,D,20231205,000000,1.1103,1.19,1.11,1.19,103775,0
+SY.US,D,20231206,000000,1.19,1.25,1.19,1.25,92418,0
+SY.US,D,20231207,000000,1.24,1.29,1.24,1.26,99198,0
+SY.US,D,20231208,000000,1.25,1.25,1.2,1.23,66987,0
+SY.US,D,20231211,000000,1.23,1.25,1.2,1.21,81322,0
+SY.US,D,20231212,000000,1.15,1.24,1.12,1.23,163495,0
+SY.US,D,20231213,000000,1.23,1.48,1.19,1.45,227794,0
+SY.US,D,20231214,000000,1.47,1.52,1.36,1.38,187038,0
+SY.US,D,20231215,000000,1.39,1.44,1.18,1.21,240616,0
+SY.US,D,20231218,000000,1.2,1.29,1.2,1.27,70818,0
+SY.US,D,20231219,000000,1.3,1.35,1.25,1.3,90241,0
+SY.US,D,20231220,000000,1.3,1.3,1.21,1.25,75688,0
+SY.US,D,20231221,000000,1.25,1.34,1.25,1.32,64520,0
+SY.US,D,20231222,000000,1.32,1.32,1.27,1.29,48187,0
+SY.US,D,20231226,000000,1.27,1.3,1.2401,1.27,33630,0
+SY.US,D,20231227,000000,1.28,1.29,1.23,1.25,47258,0
+SY.US,D,20231228,000000,1.2413,1.29,1.18,1.24,135439,0
+SY.US,D,20231229,000000,1.26,1.31,1.19,1.29,102597,0
+SY.US,D,20240102,000000,1.28,1.33,1.2,1.25,47160,0
+SY.US,D,20240103,000000,1.24,1.26,1.2,1.22,49493,0
+SY.US,D,20240104,000000,1.2,1.22,1.15,1.17,34458,0
+SY.US,D,20240105,000000,1.14,1.185,1.13,1.13,51862,0
+SY.US,D,20240108,000000,1.12,1.15,1.11,1.14,54383,0
+SY.US,D,20240109,000000,1.14,1.14,1.03,1.09,71032,0
+SY.US,D,20240110,000000,1.07,1.1,1.02,1.05,49130,0
+SY.US,D,20240111,000000,1.05,1.06,1,1.01,78025,0
+SY.US,D,20240112,000000,1,1.06,0.99,0.99,60665,0
+SY.US,D,20240116,000000,0.98,1.02,0.94,0.94,423454,0
+SY.US,D,20240117,000000,0.92,1,0.92,0.98,66078,0
+SY.US,D,20240118,000000,1.01,1.01,0.95,0.95,23662,0
+SY.US,D,20240119,000000,0.95,1.05,0.95,1.01,28975,0
+SY.US,D,20240122,000000,0.94,1.03,0.94,0.9961,36040,0
+SY.US,D,20240123,000000,1.01,1.08,0.961,1.05,34959,0
+SY.US,D,20240124,000000,1.0652,1.08,1.02,1.025,11233,0
+SY.US,D,20240125,000000,0.9941,1.09,0.9941,1.07,87317,0
+SY.US,D,20240126,000000,1.04,1.07,0.97,0.99,68253,0
+SY.US,D,20240129,000000,1.02,1.05,0.95,1.03,78693,0
+SY.US,D,20240130,000000,1.01,1.09,0.9635,1,104540,0
+SY.US,D,20240131,000000,1.03,1.05,1.01,1.01,35446,0
+SY.US,D,20240201,000000,1.04,1.04,0.98,1.03,76663,0
+SY.US,D,20240202,000000,1.01,1.0188,0.98,0.98,62502,0
+SY.US,D,20240205,000000,0.98,1.01,0.96,0.99,37556,0
+SY.US,D,20240206,000000,0.97,1.02,0.97,1,96303,0
+SY.US,D,20240207,000000,1,1.04,1,1.02,73797,0
+SY.US,D,20240208,000000,1.01,1.035,1,1.03,91832,0
+SY.US,D,20240209,000000,1,1.05,1,1.03,54516,0
+SY.US,D,20240212,000000,1.02,1.0498,1,1.01,82378,0
+SY.US,D,20240213,000000,0.99,1.03,0.99,1,58661,0
+SY.US,D,20240214,000000,0.99,1.02,0.99,1.01,56330,0
+SY.US,D,20240215,000000,1.0107,1.03,1,1.03,96746,0
+SY.US,D,20240216,000000,1.05,1.18,1.03,1.13,206958,0
+SY.US,D,20240220,000000,1.1,1.125,1.05,1.085,132764,0
+SY.US,D,20240221,000000,1.1,1.15,1.05,1.14,118193,0
+SY.US,D,20240222,000000,1.12,1.1789,1.1,1.12,160649,0
+SY.US,D,20240223,000000,1.11,1.19,1.09,1.17,105409,0
+SY.US,D,20240226,000000,1.2499,1.25,1.12,1.14,53295,0
+SY.US,D,20240227,000000,1.09,1.1937,1.09,1.16,74871,0
+SY.US,D,20240228,000000,1.14,1.15,1.1,1.11,76710,0
+SY.US,D,20240229,000000,1.14,1.1799,1.1,1.15,184268,0
+SY.US,D,20240301,000000,1.14,1.142,1.03,1.11,165843,0
+SY.US,D,20240304,000000,1.13,1.13,1.05,1.07,118702,0
+SY.US,D,20240305,000000,1.09,1.11,1.04,1.04,17141,0
+SY.US,D,20240306,000000,1.04,1.1,1.04,1.04,37788,0
+SY.US,D,20240307,000000,1.08,1.1,1.04,1.04,28342,0
+SY.US,D,20240308,000000,1.05,1.08,1.04,1.06,38353,0
+SY.US,D,20240311,000000,1.04,1.07,1.03,1.05,81743,0
+SY.US,D,20240312,000000,1.04,1.07,1.04,1.05,55128,0
+SY.US,D,20240313,000000,1.05,1.068,1.01,1.05,64136,0
+SY.US,D,20240314,000000,1.02,1.02,0.8678,1,154753,0
+SY.US,D,20240315,000000,1.01,1.01,0.98,1,64728,0
+SY.US,D,20240318,000000,0.99,1.03,0.99,1.01,115213,0
+SY.US,D,20240319,000000,1.0102,1.05,0.98,1.04,167215,0
+SY.US,D,20240320,000000,1.04,1.05,1.02,1.05,118874,0
+SY.US,D,20240321,000000,1.05,1.07,1.01,1.04,68184,0
+SY.US,D,20240322,000000,1.03,1.07,1.01,1.06,70390,0
+SY.US,D,20240325,000000,1.05,1.06,1.03,1.05,76471,0
+SY.US,D,20240326,000000,1.0504,1.09,1.03,1.07,147491,0
+SY.US,D,20240327,000000,1.09,1.09,1.062,1.08,56491,0
+SY.US,D,20240328,000000,1.1,1.1,1.07,1.09,98620,0
+SY.US,D,20240401,000000,1.1,1.14,1.1,1.14,90207,0
+SY.US,D,20240402,000000,1.08,1.14,1.06,1.14,111094,0
+SY.US,D,20240403,000000,1.13,1.23,1.12,1.16,117600,0
+SY.US,D,20240404,000000,1.16,1.2199,1.11,1.16,43828,0
+SY.US,D,20240405,000000,1.14,1.18,1.13,1.16,30997,0
+SY.US,D,20240408,000000,1.18,1.24,1.15,1.17,71387,0
+SY.US,D,20240409,000000,1.24,1.24,1.19,1.2,44250,0
+SY.US,D,20240410,000000,1.2,1.2,1.14,1.14,31653,0
+SY.US,D,20240411,000000,1.11,1.17,1.1,1.14,72446,0
+SY.US,D,20240412,000000,1.14,1.23,1.13,1.17,77942,0
+SY.US,D,20240415,000000,1.15,1.15,1.1,1.1,26846,0
+SY.US,D,20240416,000000,1.1,1.15,1.07,1.145,76707,0
+SY.US,D,20240417,000000,1.14,1.19,1.12,1.17,115497,0
+SY.US,D,20240418,000000,1.2,1.215,1.14,1.2,42996,0
+SY.US,D,20240419,000000,1.22,1.22,1.0932,1.16,43615,0
+SY.US,D,20240422,000000,1.15,1.32,1.15,1.32,138700,0
+SY.US,D,20240423,000000,1.31,1.31,1.24,1.24,17523,0
+SY.US,D,20240424,000000,1.22,1.23,1.2,1.22,5823,0
+SY.US,D,20240425,000000,1.24,1.24,1.17,1.24,68037,0
+SY.US,D,20240426,000000,1.24,1.31,1.18,1.255,151542,0
+SY.US,D,20240429,000000,1.28,1.31,1.22,1.31,64876,0
+SY.US,D,20240430,000000,1.28,1.31,1.26,1.3,73332,0
+SY.US,D,20240501,000000,1.3052,1.31,1.28,1.28,31053,0
+SY.US,D,20240502,000000,1.31,1.34,1.28,1.29,45210,0
+SY.US,D,20240503,000000,1.305,1.3237,1.28,1.29,12979,0
+SY.US,D,20240506,000000,1.3,1.35,1.2836,1.29,38423,0
+SY.US,D,20240507,000000,1.27,1.39,1.26,1.295,34981,0
+SY.US,D,20240508,000000,1.31,1.42,1.31,1.38,104276,0
+SY.US,D,20240509,000000,1.38,1.38,1.25,1.32,76169,0
+SY.US,D,20240510,000000,1.32,1.33,1.3,1.32,59315,0
+SY.US,D,20240513,000000,1.3,1.33,1.2719,1.3,13105,0
+SY.US,D,20240514,000000,1.28,1.34,1.26,1.27,46971,0
+SY.US,D,20240515,000000,1.27,1.295,1.21,1.25,28863,0
+SY.US,D,20240516,000000,1.27,1.27,1.1797,1.24,62447,0
+SY.US,D,20240517,000000,1.225,1.25,1.2001,1.23,30698,0
+SY.US,D,20240520,000000,1.2,1.21,1.14,1.145,113362,0
+SY.US,D,20240521,000000,1.11,1.1762,1.11,1.12,48966,0
+SY.US,D,20240522,000000,1.14,1.2046,1.14,1.16,54826,0
+SY.US,D,20240523,000000,1.1,1.15,1.07,1.08,648036,0
+SY.US,D,20240524,000000,1.09,1.12,0.9,1.04,307157,0
+SY.US,D,20240528,000000,1.09,1.09,0.98,0.9911,106322,0
+SY.US,D,20240529,000000,0.98,1.032,0.95,1.02,77478,0
+SY.US,D,20240530,000000,1.01,1.07,1.01,1.05,33409,0
+SY.US,D,20240531,000000,1.0389,1.13,1.02,1.06,110988,0
+SY.US,D,20240603,000000,1.0671,1.11,1.04,1.08,44761,0
+SY.US,D,20240604,000000,1.11,1.16,1.11,1.12,50915,0
+SY.US,D,20240605,000000,1.12,1.18,1.1,1.15,90983,0
+SY.US,D,20240606,000000,1.15,1.22,1.15,1.19,207186,0
+SY.US,D,20240607,000000,1.24,1.24,1.16,1.19,87808,0
+SY.US,D,20240610,000000,1.19,1.21,1.1501,1.16,50834,0
+SY.US,D,20240611,000000,1.13,1.2,1.13,1.17,51238,0
+SY.US,D,20240612,000000,1.1403,1.16,1.12,1.1599,42855,0
+SY.US,D,20240613,000000,1.1216,1.14,1.1,1.1003,40891,0
+SY.US,D,20240614,000000,1.11,1.12,1.09,1.105,57912,0
+SY.US,D,20240617,000000,1.0761,1.1,1.065,1.07,32301,0
+SY.US,D,20240618,000000,1.09,1.09,1.0301,1.0301,24143,0
+SY.US,D,20240620,000000,1.03,1.09,1.03,1.071,96830,0
+SY.US,D,20240621,000000,1.07,1.09,1.03,1.04,19521,0
+SY.US,D,20240624,000000,1.09,1.09,1.031,1.0699,41464,0
+SY.US,D,20240625,000000,1.0601,1.0605,1.02,1.03,60684,0
+SY.US,D,20240626,000000,1.0301,1.09,1.02,1.03,39337,0
+SY.US,D,20240627,000000,1.011,1.05,1,1.04,46270,0
+SY.US,D,20240628,000000,1.01,1.09,1,1.065,112951,0
+SY.US,D,20240701,000000,1.07,1.075,1.02,1.02,40262,0
+SY.US,D,20240702,000000,0.9,1.029,0.89,0.992,206871,0
+SY.US,D,20240703,000000,1,1.0292,0.992,1.005,25929,0
+SY.US,D,20240705,000000,0.97,1.03,0.97,1.01,71881,0
+SY.US,D,20240708,000000,0.99,1.02,0.9852,1.01,27880,0
+SY.US,D,20240709,000000,0.98,1.09,0.98,1.05,160778,0
+SY.US,D,20240710,000000,1.04,1.05,1.02,1.03,23121,0
+SY.US,D,20240711,000000,1.031,1.04,1.02,1.02,31094,0
+SY.US,D,20240712,000000,1.04,1.04,1.01,1.02,33794,0
+SY.US,D,20240715,000000,0.95,1.03,0.95,1.015,39873,0
+SY.US,D,20240716,000000,1.02,1.02,0.93,0.9601,103667,0
+SY.US,D,20240717,000000,0.96,1.02,0.94,0.967,206646,0
+SY.US,D,20240718,000000,0.97,0.9801,0.96,0.97,27714,0
+SY.US,D,20240719,000000,0.9701,0.9955,0.9701,0.970101,6518,0
+SY.US,D,20240722,000000,0.9701,0.997,0.95,0.96,22763,0
+SY.US,D,20240723,000000,0.96,0.98,0.915,0.95,60046,0
+SY.US,D,20240724,000000,0.940101,0.9871,0.94,0.94,18477,0
+SY.US,D,20240725,000000,0.94,0.964949,0.94,0.94,54985,0
+SY.US,D,20240726,000000,0.9431,0.9659,0.94,0.94,31065,0
+SY.US,D,20240729,000000,0.94,0.9755,0.94,0.9755,6705,0
+SY.US,D,20240730,000000,0.9403,0.97,0.9403,0.95,14893,0
+SY.US,D,20240731,000000,0.95,0.96,0.9401,0.942,11317,0
+SY.US,D,20240801,000000,0.922,0.9551,0.9,0.9013,49566,0
+SY.US,D,20240802,000000,0.9003,0.9035,0.861,0.861,71034,0
+SY.US,D,20240805,000000,0.87,0.87,0.85,0.8554,68162,0
+SY.US,D,20240806,000000,0.8621,0.901,0.8621,0.876,3164,0
+SY.US,D,20240807,000000,0.893501,0.9,0.855,0.8602,19172,0
+SY.US,D,20240808,000000,0.8501,0.9188,0.8501,0.9083,28587,0
+SY.US,D,20240809,000000,0.9399,0.94,0.87,0.87,14322,0
+SY.US,D,20240812,000000,0.8501,0.92,0.831,0.88,63328,0
+SY.US,D,20240813,000000,0.88,0.9684,0.88,0.96,88627,0
+SY.US,D,20240814,000000,0.96683,0.98,0.9,0.98,19111,0
+SY.US,D,20240815,000000,0.97,0.9748,0.8601,0.88,225924,0
+SY.US,D,20240816,000000,0.8694,0.88,0.85,0.86,82573,0
+SY.US,D,20240819,000000,0.8701,0.9,0.85,0.8653,43921,0
+SY.US,D,20240820,000000,0.865,0.92,0.81,0.865,122597,0
+SY.US,D,20240821,000000,0.889,0.923001,0.862,0.92,36332,0
+SY.US,D,20240822,000000,0.95,0.96,0.85,0.8809,152347,0
+SY.US,D,20240823,000000,0.94,0.94,0.81,0.844,321527,0
+SY.US,D,20240826,000000,0.863,0.9,0.809528,0.84,69047,0
+SY.US,D,20240827,000000,0.82,0.931,0.8199,0.91,214680,0
+SY.US,D,20240828,000000,0.89,0.9,0.85,0.8857,28274,0
+SY.US,D,20240829,000000,0.8199,0.9,0.8199,0.8691,221888,0
+SY.US,D,20240830,000000,0.843,0.88,0.83,0.8528,39196,0
+SY.US,D,20240903,000000,0.8306,0.859,0.81,0.859,70327,0
+SY.US,D,20240904,000000,0.8345,0.849,0.8097,0.811,88347,0
+SY.US,D,20240905,000000,0.8122,0.853,0.81,0.829,36652,0
+SY.US,D,20240906,000000,0.85,0.863,0.8107,0.815,65073,0
+SY.US,D,20240909,000000,0.815,0.8311,0.78,0.78,90590,0
+SY.US,D,20240910,000000,0.781,0.8356,0.781,0.805,75589,0
+SY.US,D,20240911,000000,0.8,0.8471,0.772,0.8246,53440,0
+SY.US,D,20240912,000000,0.819,0.821,0.78,0.78,19695,0
+SY.US,D,20240913,000000,0.837,0.8399,0.782,0.8399,19342,0
+SY.US,D,20240916,000000,0.811,0.811,0.7825,0.8,27032,0
+SY.US,D,20240917,000000,0.8,0.835595,0.8,0.829,15844,0
+SY.US,D,20240918,000000,0.8,0.8,0.7715,0.7888,49006,0
+SY.US,D,20240919,000000,0.75,0.83,0.6949,0.736,257213,0
+SY.US,D,20240920,000000,0.76,0.7601,0.711,0.735,15659,0
+SY.US,D,20240923,000000,0.7301,0.764,0.72,0.738,51222,0
+SY.US,D,20240924,000000,0.738,0.76,0.7202,0.7507,63573,0
+SY.US,D,20240925,000000,0.76,0.76,0.7263,0.7263,10120,0
+SY.US,D,20240926,000000,0.79,0.85,0.775001,0.83,229573,0
+SY.US,D,20240927,000000,0.86,0.98,0.8432,0.8995,350652,0
+SY.US,D,20240930,000000,1,1.07,0.92,0.94,546464,0
+SY.US,D,20241001,000000,0.9128,1.03,0.9128,1.02,167409,0
+SY.US,D,20241002,000000,1.1,1.26,1.08,1.22,652909,0
+SY.US,D,20241003,000000,1.19,1.21,1.1101,1.195,153829,0
+SY.US,D,20241004,000000,1.2,1.25,1.143,1.2099,226703,0
+SY.US,D,20241007,000000,1.22,1.235,1.14,1.15,248539,0
+SY.US,D,20241008,000000,1.06,1.13,1,1.11,141476,0
+SY.US,D,20241009,000000,1.09,1.09,1.02,1.06,60265,0
+SY.US,D,20241010,000000,1.06,1.08,1.035,1.04,49888,0
+SY.US,D,20241011,000000,1.03,1.08,1.03,1.08,41213,0
+SY.US,D,20241014,000000,1.06,1.17,1.054,1.09,97963,0
+SY.US,D,20241015,000000,1.07,1.07,1,1.0244,71983,0
+SY.US,D,20241016,000000,1.03,1.03,0.96,0.99,62052,0
+SY.US,D,20241017,000000,0.98,0.987,0.9408,0.987,24685,0
+SY.US,D,20241018,000000,1.04,1.0593,1,1.015,66205,0
+SY.US,D,20241021,000000,1.04,1.04,0.9656,1.005,60945,0
+SY.US,D,20241022,000000,1.01,1.01,0.988,1,37143,0
+SY.US,D,20241023,000000,1,1.03,0.9463,0.995,15521,0
+SY.US,D,20241024,000000,0.995,1.06,0.995,1.05,103517,0
+SY.US,D,20241025,000000,1.05,1.05,0.9901,1.005,32454,0
+SY.US,D,20241028,000000,1,1.01,0.91,0.98,38616,0
+SY.US,D,20241029,000000,0.96,0.9999,0.96,0.96,27190,0
+SY.US,D,20241030,000000,0.97,0.97,0.92,0.925,89094,0
+SY.US,D,20241031,000000,0.91,0.95,0.86,0.8952,67769,0
+SY.US,D,20241101,000000,0.861,0.9062,0.86,0.8611,114375,0
+SY.US,D,20241104,000000,0.88,0.8811,0.853,0.8725,74616,0
+SY.US,D,20241105,000000,0.9099,0.9294,0.8725,0.8941,48248,0
+SY.US,D,20241106,000000,0.87,0.876,0.81,0.8503,78062,0
+SY.US,D,20241107,000000,0.86,0.9374,0.86,0.91,112041,0
+SY.US,D,20241108,000000,0.92,0.9499,0.8652,0.8652,70211,0
+SY.US,D,20241111,000000,0.8605,0.8647,0.85,0.8511,40257,0
+SY.US,D,20241112,000000,0.85,0.85,0.6642,0.711,299363,0
+SY.US,D,20241113,000000,0.731,0.8599,0.731,0.7997,123573,0
+SY.US,D,20241114,000000,0.85,0.9195,0.85,0.88,133526,0
+SY.US,D,20241115,000000,0.8979,0.9079,0.88,0.888,59308,0
+SY.US,D,20241118,000000,0.8929,0.9499,0.8798,0.9101,90356,0
+SY.US,D,20241119,000000,0.8997,0.9476,0.89,0.8901,64854,0
+SY.US,D,20241120,000000,0.9041,0.95,0.8279,0.83,137794,0
+SY.US,D,20241121,000000,0.89,0.923,0.87,0.899,39087,0
+SY.US,D,20241122,000000,0.88,0.88,0.805,0.83,89199,0
+SY.US,D,20241125,000000,0.849,0.870001,0.82,0.8685,75616,0
+SY.US,D,20241126,000000,0.8658,0.8658,0.8201,0.821,85338,0
+SY.US,D,20241127,000000,0.82,0.8591,0.81,0.83,43429,0
+SY.US,D,20241129,000000,0.849,0.8549,0.83,0.8301,30867,0
+SY.US,D,20241202,000000,0.8188,0.84,0.8,0.811,132466,0
+SY.US,D,20241203,000000,0.8088,0.8199,0.781,0.8036,55738,0
+SY.US,D,20241204,000000,0.8,0.81005,0.761,0.761,195379,0
+SY.US,D,20241205,000000,0.777,0.8075,0.74,0.795,223924,0
+SY.US,D,20241206,000000,0.82,0.82,0.78,0.78,56507,0
+SY.US,D,20241209,000000,0.81,0.8789,0.81,0.8725,131658,0
+SY.US,D,20241210,000000,0.86,0.879999,0.805,0.8112,68204,0
+SY.US,D,20241211,000000,0.81,0.8487,0.8,0.8,75512,0
+SY.US,D,20241212,000000,0.8,0.8199,0.8,0.8,42638,0
+SY.US,D,20241213,000000,0.8,0.814,0.8,0.8,65994,0
+SY.US,D,20241216,000000,0.8,0.8151,0.8,0.8,45161,0
+SY.US,D,20241217,000000,0.8,0.8036,0.8,0.8001,68136,0
+SY.US,D,20241218,000000,0.81,0.8119,0.78,0.7816,75166,0
+SY.US,D,20241219,000000,0.8,0.8,0.7801,0.7844,34021,0
+SY.US,D,20241220,000000,0.785,0.7871,0.76,0.77,139744,0
+SY.US,D,20241223,000000,0.76,0.7787,0.76,0.7699,35026,0
+SY.US,D,20241224,000000,0.7701,0.81,0.77,0.79,28873,0
+SY.US,D,20241226,000000,0.8,0.84,0.8,0.837,84238,0
+SY.US,D,20241227,000000,0.837,0.8375,0.8,0.8202,17618,0
+SY.US,D,20241230,000000,0.804,0.837,0.77,0.78,102411,0
+SY.US,D,20241231,000000,0.78,0.851001,0.78,0.83,61201,0
+SY.US,D,20250102,000000,0.81,0.85,0.81,0.8204,32672,0
+SY.US,D,20250103,000000,0.83,0.8425,0.83,0.84,15366,0
+SY.US,D,20250106,000000,0.8229,0.88,0.8229,0.85505,33420,0
+SY.US,D,20250107,000000,0.859,0.8601,0.842001,0.8601,13043,0
+SY.US,D,20250108,000000,0.8601,0.9463,0.859,0.9425,78403,0
+SY.US,D,20250110,000000,0.9142,0.94,0.88,0.8852,25208,0
+SY.US,D,20250113,000000,0.89,0.913,0.8852,0.913,12032,0
+SY.US,D,20250114,000000,0.92,0.93,0.904,0.91,18377,0
+SY.US,D,20250115,000000,0.892651,0.948,0.8852,0.9344,34109,0
+SY.US,D,20250116,000000,0.955,0.955,0.9001,0.945,8379,0
+SY.US,D,20250117,000000,0.9411,0.945,0.89,0.93,23257,0
+SY.US,D,20250121,000000,0.889,0.9114,0.8853,0.9,18025,0
+SY.US,D,20250122,000000,0.8856,0.9499,0.8856,0.8901,39704,0
+SY.US,D,20250123,000000,0.9307,0.9307,0.9,0.9,6575,0
+SY.US,D,20250124,000000,0.95,0.95,0.911,0.933,68188,0
+SY.US,D,20250127,000000,0.905,0.9312,0.86,0.8601,143448,0
+SY.US,D,20250128,000000,0.86,0.865,0.82,0.8291,68092,0
+SY.US,D,20250129,000000,0.8651,0.931999,0.8423,0.8917,27920,0
+SY.US,D,20250130,000000,0.8649,0.9269,0.8645,0.9003,57046,0
+SY.US,D,20250131,000000,0.86,0.917,0.86,0.916,10723,0
+SY.US,D,20250203,000000,0.9,0.916,0.8101,0.8601,36986,0
+SY.US,D,20250204,000000,0.87,0.9,0.8402,0.8912,105548,0
+SY.US,D,20250205,000000,0.869,0.9101,0.869,0.91,15867,0
+SY.US,D,20250206,000000,0.852,0.9,0.852,0.8817,15183,0
+SY.US,D,20250207,000000,0.88,0.9302,0.88,0.8901,92965,0
+SY.US,D,20250210,000000,0.9,0.9875,0.9,0.9278,83079,0
+SY.US,D,20250211,000000,0.9278,0.98,0.9241,0.93,76331,0
+SY.US,D,20250212,000000,0.93,0.98,0.91,0.9351,130436,0
+SY.US,D,20250213,000000,0.92,0.95,0.915,0.95,38181,0
+SY.US,D,20250214,000000,0.93,0.9639,0.921825,0.95,152431,0
+SY.US,D,20250218,000000,0.9555,0.9879,0.9205,0.9374,286944,0
+SY.US,D,20250219,000000,0.94,1,0.94,0.999,172738,0
+SY.US,D,20250220,000000,1,1,0.9635,0.97005,194905,0
+SY.US,D,20250221,000000,0.9702,0.9899,0.9702,0.9899,90978,0
+SY.US,D,20250224,000000,0.99,0.99,0.97,0.9815,100418,0
+SY.US,D,20250225,000000,0.98,0.9815,0.95,0.95,54713,0
+SY.US,D,20250226,000000,0.95,0.9995,0.95,0.9794,66428,0
+SY.US,D,20250227,000000,0.9512,0.9901,0.9301,0.95,61798,0
+SY.US,D,20250228,000000,0.9215,0.9788,0.912,0.935,109121,0
+SY.US,D,20250303,000000,0.92,0.983,0.91,0.924,107682,0
+SY.US,D,20250304,000000,0.9,0.9149,0.8687,0.9,122989,0
+SY.US,D,20250305,000000,0.8953,0.935,0.8701,0.9112,88857,0
+SY.US,D,20250306,000000,0.9,0.9285,0.8782,0.9,118465,0
+SY.US,D,20250307,000000,0.924,0.925,0.9,0.9031,20782,0
+SY.US,D,20250310,000000,0.9,0.9,0.86615,0.89,77286,0
+SY.US,D,20250311,000000,0.8653,0.9125,0.8653,0.8701,47762,0
+SY.US,D,20250312,000000,0.912,0.92,0.8581,0.875,93302,0
+SY.US,D,20250313,000000,0.8976,0.8976,0.86,0.876,81676,0
+SY.US,D,20250314,000000,0.9094,0.975,0.8701,0.895,203631,0
+SY.US,D,20250317,000000,0.881,0.99,0.881,0.99,194053,0
+SY.US,D,20250318,000000,0.9892,1,0.95,0.9503,276989,0
+SY.US,D,20250319,000000,0.94,0.9899,0.94,0.965,122506,0
+SY.US,D,20250320,000000,0.96,0.99,0.96,0.9702,201810,0
+SY.US,D,20250321,000000,0.9611,1.03,0.9611,1.03,337701,0
+SY.US,D,20250324,000000,1,1.05,0.88,0.9788,211246,0
+SY.US,D,20250325,000000,0.9513,0.9701,0.921,0.9401,39124,0
+SY.US,D,20250326,000000,0.9523,0.98,0.94,0.95,67987,0
+SY.US,D,20250327,000000,0.95,0.9964,0.95,0.9503,122281,0
+SY.US,D,20250328,000000,0.9318,0.94,0.8201,0.8588,217020,0
+SY.US,D,20250331,000000,0.85,0.98,0.82,0.8301,4756898,0
+SY.US,D,20250401,000000,0.851,0.934,0.850101,0.8813,170325,0
+SY.US,D,20250402,000000,0.8744,0.94,0.8601,0.9001,158520,0
+SY.US,D,20250403,000000,0.8731,0.91,0.85,0.8613,192543,0
+SY.US,D,20250404,000000,0.8355,0.8669,0.79,0.8,291490,0
+SY.US,D,20250407,000000,0.776,0.8589,0.7553,0.815,62274,0
+SY.US,D,20250408,000000,0.819,0.862,0.731,0.731,216908,0
+SY.US,D,20250409,000000,0.743,0.8,0.6731,0.7147,973263,0
+SY.US,D,20250410,000000,0.7211,0.8598,0.7211,0.77,95184,0
+SY.US,D,20250411,000000,0.77,0.829,0.75,0.761,32446,0
+SY.US,D,20250414,000000,0.77,0.85,0.77,0.8125,156632,0
+SY.US,D,20250415,000000,0.81,0.859899,0.754,0.835,30210,0
+SY.US,D,20250416,000000,0.83,0.83,0.802,0.802,10222,0
+SY.US,D,20250417,000000,0.82,0.82,0.802,0.82,7967,0
+SY.US,D,20250421,000000,0.825,0.825,0.8,0.8,28857,0
+SY.US,D,20250422,000000,0.8,0.835,0.8,0.83,74096,0
+SY.US,D,20250423,000000,0.85,0.8631,0.845,0.85,51277,0
+SY.US,D,20250424,000000,0.84,0.84,0.815,0.821,8902,0
+SY.US,D,20250425,000000,0.811,0.856086,0.811,0.8201,3091,0
+SY.US,D,20250428,000000,0.839,0.86,0.81,0.824,27596,0
+SY.US,D,20250429,000000,0.834,0.8476,0.82,0.8206,14634,0
+SY.US,D,20250430,000000,0.8206,0.83,0.813,0.82,9004,0
+SY.US,D,20250501,000000,0.82,0.82,0.741,0.8,41665,0
+SY.US,D,20250502,000000,0.8145,0.8596,0.77,0.834,32761,0
+SY.US,D,20250505,000000,0.82,0.8526,0.803,0.8351,72803,0
+SY.US,D,20250506,000000,0.822,0.8489,0.822,0.8489,31269,0
+SY.US,D,20250507,000000,0.82,0.825,0.82,0.825,3137,0
+SY.US,D,20250508,000000,0.83,0.8488,0.819,0.8349,34230,0
+SY.US,D,20250509,000000,0.848,0.8588,0.8377,0.84,33923,0
+SY.US,D,20250512,000000,0.85,0.8686,0.84,0.85,23792,0
+SY.US,D,20250513,000000,0.85,0.8899,0.8423,0.8501,45345,0
+SY.US,D,20250514,000000,0.88,0.88,0.83,0.84,27018,0
+SY.US,D,20250515,000000,0.83,0.8349,0.802,0.8102,8502,0
+SY.US,D,20250516,000000,0.901,0.901,0.8203,0.8205,218796,0
+SY.US,D,20250519,000000,0.88,0.9029,0.85,0.851,46342,0
+SY.US,D,20250520,000000,0.88,0.88,0.824,0.8472,91884,0
+SY.US,D,20250521,000000,0.8557,0.869,0.8386,0.869,29605,0
+SY.US,D,20250522,000000,0.8536,0.8689,0.851,0.858,17702,0
+SY.US,D,20250523,000000,0.858,0.8689,0.85,0.85,34581,0
+SY.US,D,20250527,000000,0.8204,0.9,0.8204,0.876,125382,0
+SY.US,D,20250528,000000,0.869,0.9,0.8416,0.8801,238001,0
+SY.US,D,20250529,000000,0.88,0.9608,0.88,0.911,161041,0
+SY.US,D,20250530,000000,0.87,0.924,0.835,0.8575,139838,0
+SY.US,D,20250602,000000,0.87,0.93,0.857,0.911,108613,0
+SY.US,D,20250603,000000,0.9,0.93,0.8861,0.8999,121916,0
+SY.US,D,20250604,000000,0.9,0.97,0.884,0.9581,547960,0
+SY.US,D,20250605,000000,0.99,0.99,0.9033,0.9035,423779,0
+SY.US,D,20250606,000000,0.897,0.9598,0.885,0.91,256451,0
+SY.US,D,20250609,000000,0.9,0.91,0.885,0.8995,368650,0
+SY.US,D,20250610,000000,0.9,0.93,0.8814,0.8899,516449,0
+SY.US,D,20250611,000000,0.889,0.9377,0.888,0.8988,224718,0
+SY.US,D,20250612,000000,0.92,0.97,0.89,0.9389,275922,0
+SY.US,D,20250613,000000,0.92,0.9799,0.92,0.9591,175423,0
+SY.US,D,20250616,000000,0.97,0.99,0.9389,0.9494,304869,0
+SY.US,D,20250617,000000,0.9494,1.03,0.9494,1.03,600097,0
+SY.US,D,20250618,000000,1.04,1.06,1.01,1.01,439056,0
+SY.US,D,20250620,000000,1,1.23,1,1.17,959112,0
+SY.US,D,20250623,000000,1.2,1.97,1.2,1.66,8748133,0
+SY.US,D,20250624,000000,1.86,2.24,1.71,1.715,4290300,0
+SY.US,D,20250625,000000,1.7,2,1.6,1.86,1639078,0
+SY.US,D,20250626,000000,2.12,2.28,1.93,2.065,3455275,0
+SY.US,D,20250627,000000,2.22,2.43,2.17,2.37,2475953,0
+SY.US,D,20250630,000000,2.62,3.24,2.45,3.1,5167419,0
+SY.US,D,20250701,000000,2.95,3.4,2.58,2.835,5233699,0
+SY.US,D,20250702,000000,2.87,3.6,2.865,3.33,3817773,0
+SY.US,D,20250703,000000,3.52,4.065,2.97,3.25,6397599,0
+SY.US,D,20250707,000000,3.6,4.39,3.6,4.3,7174185,0
+SY.US,D,20250708,000000,4.69,4.84,3.87,4.17,5905530,0
+SY.US,D,20250709,000000,4.13,4.65,3.82,4.34,4641833,0
+SY.US,D,20250710,000000,4.48,4.48,3.75,3.83,2999245,0
+SY.US,D,20250711,000000,3.77,4.19,3.6,3.84,2568632,0
+SY.US,D,20250714,000000,4.01,4.78,4,4.24,4683866,0
+SY.US,D,20250715,000000,4.55,4.55,4.2,4.49,2346714,0
+SY.US,D,20250716,000000,4.55,5.38,4.44,5.22,5257727,0
+SY.US,D,20250717,000000,5.335,5.335,4.9,5,1998315,0
+SY.US,D,20250718,000000,5.05,5.9,5.05,5.87,4223079,0
+SY.US,D,20250721,000000,5.87,6.28,5.48,5.73,3471020,0
+SY.US,D,20250722,000000,5.67,5.765,5.0501,5.33,1964953,0
+SY.US,D,20250723,000000,5.33,5.65,5.13,5.49,1330920,0
+SY.US,D,20250724,000000,5.39,5.4267,4.655,4.73,1792715,0
+SY.US,D,20250725,000000,4.94,5.05,4.45,4.64,1565785,0
+SY.US,D,20250728,000000,4.83,5.25,4.8,5.06,2086382,0
+SY.US,D,20250729,000000,5.02,5.17,4.75,5,2466817,0
+SY.US,D,20250730,000000,5.05,5.3,4.7,4.94,1875021,0
+SY.US,D,20250731,000000,4.97,5.0899,4.445,4.45,794383,0
+SY.US,D,20250801,000000,4.4,4.79,4.3,4.32,1361440,0
+SY.US,D,20250804,000000,4.45,4.885,4.425,4.76,1206419,0
+SY.US,D,20250805,000000,4.65,5.06,4.55,4.92,1022831,0
+SY.US,D,20250806,000000,4.95,5.19,4.8001,4.93,978293,0
+SY.US,D,20250807,000000,4.93,5.198,4.825,4.83,900111,0
+SY.US,D,20250808,000000,4.87,5.14,4.87,4.99,875115,0
+SY.US,D,20250811,000000,5.076,5.28,4.53,4.6,1827155,0
+SY.US,D,20250812,000000,4.74,5.03,4.7001,4.81,744123,0
+SY.US,D,20250813,000000,4.91,5.35,4.7001,5.1,1996867,0
+SY.US,D,20250814,000000,5.02,5.0964,4.8,4.84,1320076,0
+SY.US,D,20250815,000000,4.33,4.6737,3.67,3.74,6089109,0
+SY.US,D,20250818,000000,3.98,4.02,3.45,3.615,5573830,0
+SY.US,D,20250819,000000,3.64,3.89,3.49,3.71,2330351,0
+SY.US,D,20250820,000000,3.76,4.1527,3.7,4.06,1776073,0
+SY.US,D,20250821,000000,4.01,4.07,3.862,3.89,808778,0
+SY.US,D,20250822,000000,3.95,4.08,3.925,4.05,733058,0
+SY.US,D,20250825,000000,4.14,4.49,4.01,4.03,4141925,0
+SY.US,D,20250826,000000,4.08,4.43,4.08,4.27,1181933,0
+SY.US,D,20250827,000000,4.19,4.21,3.915,3.93,872819,0
+SY.US,D,20250828,000000,4,4.24,3.81,3.93,1355096,0
+SY.US,D,20250829,000000,3.96,3.96,3.81,3.84,544800,0
+SY.US,D,20250902,000000,3.76,3.84,3.68,3.79,977616,0
+SY.US,D,20250903,000000,3.76,3.8194,3.5,3.63,1473561,0
+SY.US,D,20250904,000000,3.59,3.65,3.43,3.46,761921,0
+SY.US,D,20250905,000000,3.46,3.78,3.37,3.74,2228198,0
+SY.US,D,20250908,000000,3.83,4.155,3.83,4.14,2510227,0
+SY.US,D,20250909,000000,4.12,4.15,3.93,4.14,833106,0
+SY.US,D,20250910,000000,4.1,4.105,3.655,3.67,1080147,0
+SY.US,D,20250911,000000,3.82,3.875,3.67,3.81,710371,0
+SY.US,D,20250912,000000,3.82,3.91,3.63,3.77,958389,0
+SY.US,D,20250915,000000,3.84,4.06,3.75,3.93,1148616,0
+SY.US,D,20250916,000000,3.93,4.07,3.88,3.98,716228,0
+SY.US,D,20250917,000000,4,4.15,3.85,3.93,712338,0
+SY.US,D,20250918,000000,3.9,3.975,3.75,3.81,886191,0
+SY.US,D,20250919,000000,3.8,3.97,3.725,3.82,865852,0
+SY.US,D,20250922,000000,3.8,3.96,3.68,3.96,1082410,0
+SY.US,D,20250923,000000,3.96,3.98,3.66,3.72,965769,0
+SY.US,D,20250924,000000,3.78,4.08,3.69,3.9,1486909,0
+SY.US,D,20250925,000000,3.88,3.88,3.77,3.83,342078,0
+SY.US,D,20250926,000000,3.84,4.0307,3.84,3.97,593207,0
+SY.US,D,20250929,000000,4.03,4.23,3.89,3.98,813447,0
+SY.US,D,20250930,000000,3.97,4.04,3.82,3.87,448536,0
+SY.US,D,20251001,000000,3.94,3.99,3.8,3.81,778625,0
+SY.US,D,20251002,000000,3.86,3.94,3.78,3.93,757147,0
+SY.US,D,20251003,000000,3.94,3.98,3.79,3.84,719852,0
+SY.US,D,20251006,000000,3.8,4.05,3.8,3.97,782964,0
+SY.US,D,20251007,000000,3.98,3.99,3.8,3.8,487669,0
+SY.US,D,20251008,000000,3.82,3.96,3.8,3.81,413864,0
+SY.US,D,20251009,000000,3.83,3.89,3.62,3.65,1010214,0
+SY.US,D,20251010,000000,3.65,3.72,3.33,3.37,1361893,0
+SY.US,D,20251013,000000,3.52,3.64,3.405,3.46,1219190,0
+SY.US,D,20251014,000000,3.41,3.445,3.3,3.32,830694,0
+SY.US,D,20251015,000000,3.37,3.455,3.27,3.28,744159,0
+SY.US,D,20251016,000000,3.35,3.35,3.185,3.22,624041,0
+SY.US,D,20251017,000000,3.13,3.175,3,3.08,1310599,0
+SY.US,D,20251020,000000,3.18,3.27,3.12,3.15,417283,0
+SY.US,D,20251021,000000,3.15,3.15,3.02,3.06,689444,0
+SY.US,D,20251022,000000,3.06,3.07,2.86,2.91,993035,0
+SY.US,D,20251023,000000,2.91,3.03,2.91,3.03,540576,0
+SY.US,D,20251024,000000,3.08,3.135,2.955,2.98,409120,0
+SY.US,D,20251027,000000,3.09,3.22,3.055,3.12,526941,0
+SY.US,D,20251028,000000,3.1,3.1,2.9,2.95,531900,0
+SY.US,D,20251029,000000,2.99,3,2.8725,2.88,353096,0
+SY.US,D,20251030,000000,2.89,3,2.8,2.81,505177,0
+SY.US,D,20251031,000000,2.86,2.97,2.81,2.91,331281,0
+SY.US,D,20251103,000000,2.95,3.58,2.938,3.47,2941291,0
+SY.US,D,20251104,000000,3.36,3.85,3.33,3.52,3531811,0
+SY.US,D,20251105,000000,3.77,4.375,3.765,4.21,3450489,0
+SY.US,D,20251106,000000,4.28,4.5,4.11,4.32,2956062,0
+SY.US,D,20251107,000000,4.25,4.6,4.152,4.47,3789226,0
+SY.US,D,20251110,000000,4.66,4.72,4.17,4.26,2540361,0
+SY.US,D,20251111,000000,4.3,4.75,4.28,4.29,1604362,0
+SY.US,D,20251112,000000,4.31,4.41,3.74,3.76,2039246,0
+SY.US,D,20251113,000000,3.83,3.85,3.51,3.63,1303749,0
+SY.US,D,20251114,000000,3.51,3.8,3.51,3.67,997237,0
+SY.US,D,20251117,000000,3.645,3.68,3.33,3.36,2184323,0
+SY.US,D,20251118,000000,3.33,3.51,3.2,3.49,806500,0
+SY.US,D,20251119,000000,3.5,3.5166,3.05,3.16,1303730,0
+SY.US,D,20251120,000000,3.1,3.205,2.82,2.84,2192159,0
+SY.US,D,20251121,000000,2.89,3.105,2.82,3.04,1525920,0
+SY.US,D,20251124,000000,2.99,3.2,2.96,3.14,1134744,0
+SY.US,D,20251125,000000,3.17,3.17,2.825,2.87,1172007,0
+SY.US,D,20251126,000000,3,3.03,2.84,2.875,1307512,0
+SY.US,D,20251128,000000,2.97,3,2.88,2.95,598543,0
+SY.US,D,20251201,000000,2.94,2.95,2.79,2.8,1302917,0
+SY.US,D,20251202,000000,2.82,3.045,2.82,2.94,937174,0
+SY.US,D,20251203,000000,2.95,3.08,2.88,3.07,553357,0
+SY.US,D,20251204,000000,3.03,3.12,2.97,3.11,482489,0
+SY.US,D,20251205,000000,3.14,3.26,3.08,3.12,559243,0
+SY.US,D,20251208,000000,3.14,3.225,3.13,3.17,323664,0
+SY.US,D,20251209,000000,3.13,3.3,3.12,3.26,702314,0
+SY.US,D,20251210,000000,3.28,3.33,3.11,3.28,515584,0
+SY.US,D,20251211,000000,3.26,3.26,3.09,3.11,355998,0
+SY.US,D,20251212,000000,3.1,3.22,3.03,3.09,288275,0
+SY.US,D,20251215,000000,3.07,3.07,2.9,2.91,339382,0
+SY.US,D,20251216,000000,2.87,2.945,2.8608,2.93,537357,0
+SY.US,D,20251217,000000,2.94,3,2.82,2.82,466096,0
+SY.US,D,20251218,000000,2.88,2.9999,2.78,2.82,440182,0
+SY.US,D,20251219,000000,2.85,3,2.85,2.88,423147,0
+SY.US,D,20251222,000000,2.89,2.925,2.83,2.89,489336,0
+SY.US,D,20251223,000000,2.85,2.91,2.83,2.9,406131,0
+SY.US,D,20251224,000000,2.9,2.9,2.69,2.8,1069521,0
+SY.US,D,20251226,000000,2.76,2.795,2.56,2.63,1015381,0
+SY.US,D,20251229,000000,2.57,2.66,2.45,2.49,1658746,0
+SY.US,D,20251230,000000,2.49,2.64,2.48,2.52,552519,0
+SY.US,D,20251231,000000,2.49,2.59,2.489,2.56,530750,0
+SY.US,D,20260102,000000,2.62,2.75,2.6,2.67,296898,0
+SY.US,D,20260105,000000,2.68,2.77,2.63,2.73,336630,0
+SY.US,D,20260106,000000,2.77,2.77,2.56,2.64,776239,0
+SY.US,D,20260107,000000,2.65,2.65,2.505,2.56,482581,0
+SY.US,D,20260108,000000,2.54,2.63,2.46,2.61,410932,0
+SY.US,D,20260109,000000,2.63,2.68,2.59,2.64,213216,0
+SY.US,D,20260112,000000,2.62,2.8,2.61,2.76,385583,0
+SY.US,D,20260113,000000,2.76,2.8,2.63,2.68,291490,0
+SY.US,D,20260114,000000,2.66,2.73,2.625,2.7,579879,0
+SY.US,D,20260115,000000,2.69,2.7,2.61,2.65,310255,0
+SY.US,D,20260116,000000,2.68,2.71,2.61,2.67,273838,0
+SY.US,D,20260120,000000,2.61,2.75,2.61,2.68,529374,0
+SY.US,D,20260121,000000,2.71,3.14,2.7,3.07,1266167,0
+SY.US,D,20260122,000000,3.1,3.128,2.95,2.97,391999,0
+SY.US,D,20260123,000000,2.97,3.07,2.885,2.89,633028,0
+SY.US,D,20260126,000000,2.92,3.1,2.9,3.05,733889,0
+SY.US,D,20260127,000000,3.09,3.3,3,3.04,755377,0
+SY.US,D,20260128,000000,3.09,3.25,2.915,2.93,578143,0
+SY.US,D,20260129,000000,2.92,2.92,2.77,2.89,782930,0
+SY.US,D,20260130,000000,2.76,2.87,2.75,2.84,578688,0
+SY.US,D,20260202,000000,2.8,2.99,2.8,2.82,585470,0
+SY.US,D,20260203,000000,2.88,2.92,2.78,2.89,477930,0
+SY.US,D,20260204,000000,2.89,3.14,2.8601,2.95,1076398,0
+SY.US,D,20260205,000000,2.88,3.035,2.84,2.97,686752,0
+SY.US,D,20260206,000000,3.03,3.37,3.01,3.36,697072,0
+SY.US,D,20260209,000000,3.38,3.59,3.283,3.41,915362,0
+SY.US,D,20260210,000000,3.4,3.73,3.4,3.71,1791646,0
+SY.US,D,20260211,000000,3.898,3.898,3.52,3.7,1579204,0
+SY.US,D,20260212,000000,3.71,3.74,3.38,3.45,937482,0
+SY.US,D,20260213,000000,3.43,3.49,3.225,3.25,873069,0
+SY.US,D,20260217,000000,3.25,3.36,3.06,3.1,605302,0
+SY.US,D,20260218,000000,3.14,3.26,3.11,3.17,356228,0
diff --git a/daily/us/nasdaq stocks/2/syz.us.txt b/daily/us/nasdaq stocks/2/syz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38c1a51defabd56b38da681a376a5dabf9e2aca9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/syz.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYZ.US,D,20250915,000000,25.15,25.18,25.0642,25.0642,2367,0
+SYZ.US,D,20250916,000000,26.14,26.14,24.94,25.0055,9796,0
+SYZ.US,D,20250917,000000,25.26,25.36,24.95,24.9558,10473,0
+SYZ.US,D,20250918,000000,25.6,25.6,25.19,25.433,21810,0
+SYZ.US,D,20250919,000000,25.22,25.5,25.1328,25.1328,3875,0
+SYZ.US,D,20250922,000000,25.48,25.48,25.159,25.314,3248,0
+SYZ.US,D,20250923,000000,25.51,25.55,25.1984,25.1984,6693,0
+SYZ.US,D,20250924,000000,25.21,25.28,25.0348,25.0348,3409,0
+SYZ.US,D,20250925,000000,25.19,25.19,24.8,24.8215,4855,0
+SYZ.US,D,20250926,000000,25.06,25.06,24.92,25.041,4674,0
+SYZ.US,D,20250929,000000,24.99,25.03,24.98,25.0147,4196,0
+SYZ.US,D,20250930,000000,25.26,25.26,24.8498,25.025,7642,0
+SYZ.US,D,20251001,000000,25.25,25.25,24.97,25.025,2703,0
+SYZ.US,D,20251002,000000,25.17,25.17,24.9853,24.9853,3329,0
+SYZ.US,D,20251003,000000,25.14,25.22,25.0509,25.0509,2800,0
+SYZ.US,D,20251006,000000,25.06,25.1175,24.9866,24.9866,4187,0
+SYZ.US,D,20251007,000000,24.98,24.98,24.59,24.6065,7471,0
+SYZ.US,D,20251008,000000,24.95,24.95,24.7447,24.8349,4221,0
+SYZ.US,D,20251009,000000,25.09,25.09,24.575,24.575,4805,0
+SYZ.US,D,20251010,000000,24.92,24.92,23.955,23.955,1363,0
+SYZ.US,D,20251013,000000,24.35,24.35,24.16,24.3349,4422,0
+SYZ.US,D,20251014,000000,24.4,24.6591,24.4,24.6004,1043,0
+SYZ.US,D,20251015,000000,24.924,24.924,24.68,24.7653,647,0
+SYZ.US,D,20251016,000000,24.7329,24.7755,24.4722,24.4722,1193,0
+SYZ.US,D,20251017,000000,24.39,24.4395,24.38,24.4395,805,0
+SYZ.US,D,20251020,000000,24.72,24.806,24.72,24.8047,1187,0
+SYZ.US,D,20251022,000000,25.24,25.24,24.695,24.695,1947,0
+SYZ.US,D,20251023,000000,24.95,24.95,24.935,24.935,464,0
+SYZ.US,D,20251024,000000,25.11,25.1101,25.0444,25.0444,4035,0
+SYZ.US,D,20251027,000000,25.62,25.62,25.0096,25.0096,4034,0
+SYZ.US,D,20251028,000000,25,25.02,24.8597,24.8597,9106,0
+SYZ.US,D,20251029,000000,24.88,24.95,24.5489,24.5489,1542,0
+SYZ.US,D,20251030,000000,24.75,24.76,24.75,24.755,2657,0
+SYZ.US,D,20251031,000000,24.98,24.98,24.38,24.4484,2040,0
+SYZ.US,D,20251103,000000,24.85,24.85,24.3399,24.3886,2789,0
+SYZ.US,D,20251104,000000,24.26,24.26,24.0866,24.0866,2231,0
+SYZ.US,D,20251105,000000,24,24.435,24,24.435,767,0
+SYZ.US,D,20251106,000000,24.83,24.83,23.9866,23.9866,22637,0
+SYZ.US,D,20251107,000000,23.945,24.2069,23.9,24.2069,4903,0
+SYZ.US,D,20251110,000000,25.01,25.01,24.41,24.5031,2953,0
+SYZ.US,D,20251111,000000,24.69,24.69,24.46,24.5807,773,0
+SYZ.US,D,20251112,000000,24.8,24.8,24.5933,24.5933,2674,0
+SYZ.US,D,20251113,000000,24.41,24.5399,24.143,24.1815,12851,0
+SYZ.US,D,20251114,000000,24.14,24.1704,23.9,24.1163,2963,0
+SYZ.US,D,20251117,000000,24.137,24.137,23.6506,23.6506,4903,0
+SYZ.US,D,20251118,000000,23.65,23.7808,23.5201,23.7143,6947,0
+SYZ.US,D,20251119,000000,23.78,23.78,23.6,23.7094,10604,0
+SYZ.US,D,20251120,000000,24.3,24.3,23.39,23.3985,5355,0
+SYZ.US,D,20251121,000000,23.97,24.075,23.602,23.9734,2711,0
+SYZ.US,D,20251124,000000,24.39,24.39,24.1,24.2335,2444,0
+SYZ.US,D,20251125,000000,24.415,24.69,24.415,24.68,1440,0
+SYZ.US,D,20251126,000000,24.7268,24.84,24.72,24.8216,1373,0
+SYZ.US,D,20251128,000000,24.85,24.9078,24.85,24.9078,143,0
+SYZ.US,D,20251201,000000,24.92,24.99,24.7809,24.7809,1181,0
+SYZ.US,D,20251202,000000,24.82,24.96,24.82,24.85,1951,0
+SYZ.US,D,20251203,000000,25.06,25.1396,25.0375,25.1396,2132,0
+SYZ.US,D,20251204,000000,25.2129,25.34,25.2,25.2105,3609,0
+SYZ.US,D,20251205,000000,25.29,25.3,25.166,25.166,3449,0
+SYZ.US,D,20251208,000000,25.36,25.36,25.09,25.1111,6594,0
+SYZ.US,D,20251209,000000,25.25,25.31,25.1601,25.2566,17014,0
+SYZ.US,D,20251210,000000,25.44,25.6741,25.35,25.6741,3876,0
+SYZ.US,D,20251211,000000,25.81,25.9566,25.7,25.9392,8049,0
+SYZ.US,D,20251212,000000,25.835,25.88,25.59,25.6248,8079,0
+SYZ.US,D,20251215,000000,25.94,25.94,25.4597,25.4597,3066,0
+SYZ.US,D,20251216,000000,25.39,25.5,25.33,25.3801,2235,0
+SYZ.US,D,20251217,000000,25.53,25.53,25.2,25.2025,2594,0
+SYZ.US,D,20251218,000000,25.45,25.535,25.3928,25.3928,5909,0
+SYZ.US,D,20251219,000000,25.59,25.61,25.4501,25.5175,7761,0
+SYZ.US,D,20251222,000000,25.9,25.9,25.7336,25.7738,17880,0
+SYZ.US,D,20251223,000000,25.82,25.82,25.66,25.7034,4320,0
+SYZ.US,D,20251224,000000,25.69,25.8,25.69,25.7767,1770,0
+SYZ.US,D,20251226,000000,25.6772,25.7469,25.6772,25.7469,950,0
+SYZ.US,D,20251229,000000,25.82,25.848,25.6,25.6404,6432,0
+SYZ.US,D,20251230,000000,25.77,25.77,25.5372,25.5372,616,0
+SYZ.US,D,20251231,000000,25.69,25.69,25.2865,25.2865,2188,0
+SYZ.US,D,20260102,000000,25.35,25.54,25.35,25.4447,1405,0
+SYZ.US,D,20260105,000000,25.67,25.875,25.67,25.875,642,0
+SYZ.US,D,20260106,000000,25.8856,26.17,25.88,26.14,1172,0
+SYZ.US,D,20260107,000000,25.9578,25.9578,25.95,25.95,333,0
+SYZ.US,D,20260108,000000,26.03,26.145,25.9901,26.1448,4412,0
+SYZ.US,D,20260109,000000,26.1985,26.36,26.1915,26.3094,4639,0
+SYZ.US,D,20260112,000000,26.01,26.42,26.01,26.3968,1976,0
+SYZ.US,D,20260113,000000,26.4652,26.56,26.33,26.3953,16488,0
+SYZ.US,D,20260114,000000,26.65,26.65,26.27,26.4419,1301,0
+SYZ.US,D,20260115,000000,26.79,26.96,26.79,26.82,2211,0
+SYZ.US,D,20260116,000000,26.765,26.82,26.7606,26.7606,1160,0
+SYZ.US,D,20260120,000000,26.61,26.63,26.41,26.4133,1864,0
+SYZ.US,D,20260121,000000,26.94,27.03,26.66,26.9807,1335,0
+SYZ.US,D,20260122,000000,27.33,27.33,27.0956,27.0956,2329,0
+SYZ.US,D,20260123,000000,26.82,26.87,26.7491,26.7491,1761,0
+SYZ.US,D,20260126,000000,26.99,26.99,26.72,26.785,8120,0
+SYZ.US,D,20260127,000000,26.79,26.79,26.73,26.73,866,0
+SYZ.US,D,20260128,000000,26.7,26.75,26.66,26.6656,13030,0
+SYZ.US,D,20260129,000000,26.53,26.7101,26.29,26.7101,2032,0
+SYZ.US,D,20260130,000000,26.71,26.71,26.549,26.6158,1502,0
+SYZ.US,D,20260202,000000,26.91,27.0155,26.86,26.8941,22416,0
+SYZ.US,D,20260203,000000,26.919,26.92,26.31,26.6928,16110,0
+SYZ.US,D,20260204,000000,26.903,26.903,26.48,26.6532,586,0
+SYZ.US,D,20260205,000000,26.52,26.52,26.395,26.395,10087,0
+SYZ.US,D,20260206,000000,26.7968,27.275,26.7968,27.2747,14009,0
+SYZ.US,D,20260209,000000,27.42,27.42,27.24,27.3478,3207,0
+SYZ.US,D,20260210,000000,27.34,27.3601,27.3289,27.3289,12947,0
+SYZ.US,D,20260211,000000,27.355,27.355,27.05,27.2465,26335,0
+SYZ.US,D,20260212,000000,27.46,27.46,26.7664,26.7664,1567,0
+SYZ.US,D,20260213,000000,26.935,27.035,26.935,27.035,419,0
+SYZ.US,D,20260217,000000,26.775,27.08,26.76,27.0086,6969,0
+SYZ.US,D,20260218,000000,26.88,27.24,26.88,27.09,3597,0
diff --git a/daily/us/nasdaq stocks/2/tachw.us.txt b/daily/us/nasdaq stocks/2/tachw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1aabf8c1481ea1d99a622c762b38b075be2ce4bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tachw.us.txt	
@@ -0,0 +1,120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACHW.US,D,20250603,000000,0.27,0.27,0.25,0.25,39404,0
+TACHW.US,D,20250604,000000,0.25,0.27,0.25,0.25,545999,0
+TACHW.US,D,20250605,000000,0.2501,0.27,0.25,0.25,104000,0
+TACHW.US,D,20250606,000000,0.27,0.27,0.27,0.27,4700,0
+TACHW.US,D,20250609,000000,0.2702,0.29,0.2601,0.27,47300,0
+TACHW.US,D,20250618,000000,0.2813,0.2813,0.2801,0.2801,3200,0
+TACHW.US,D,20250624,000000,0.3406,0.3406,0.3204,0.34,20622,0
+TACHW.US,D,20250625,000000,0.34,0.34,0.34,0.34,100,0
+TACHW.US,D,20250630,000000,0.39,0.39,0.37,0.37,4115,0
+TACHW.US,D,20250701,000000,0.35,0.4,0.35,0.35,10425,0
+TACHW.US,D,20250715,000000,0.352,0.352,0.3299,0.3299,10989,0
+TACHW.US,D,20250716,000000,0.35,0.3655,0.325,0.325,2900,0
+TACHW.US,D,20250721,000000,0.305,0.305,0.285,0.285,510,0
+TACHW.US,D,20250722,000000,0.305,0.3073,0.2802,0.2802,11900,0
+TACHW.US,D,20250723,000000,0.305,0.305,0.2802,0.2802,17800,0
+TACHW.US,D,20250724,000000,0.2864,0.2864,0.2864,0.2864,100,0
+TACHW.US,D,20250725,000000,0.35,0.35,0.35,0.35,300,0
+TACHW.US,D,20250728,000000,0.3,0.3,0.2779,0.2779,3000,0
+TACHW.US,D,20250729,000000,0.3,0.3,0.2701,0.2701,1200,0
+TACHW.US,D,20250730,000000,0.2561,0.2561,0.256,0.256,250,0
+TACHW.US,D,20250801,000000,0.2774,0.28,0.25,0.25,15426,0
+TACHW.US,D,20250804,000000,0.25,0.25,0.25,0.25,827,0
+TACHW.US,D,20250805,000000,0.299,0.3,0.2657,0.28,21527,0
+TACHW.US,D,20250806,000000,0.250101,0.2503,0.25,0.25,475,0
+TACHW.US,D,20250807,000000,0.2501,0.2501,0.241,0.24999,5024,0
+TACHW.US,D,20250808,000000,0.291,0.3001,0.2898,0.3001,19187,0
+TACHW.US,D,20250811,000000,0.3,0.3,0.299899,0.299899,33613,0
+TACHW.US,D,20250812,000000,0.3,0.3,0.16,0.16,6594,0
+TACHW.US,D,20250813,000000,0.2708,0.296,0.237849,0.295899,2500,0
+TACHW.US,D,20250814,000000,0.27,0.3,0.27,0.3,1300,0
+TACHW.US,D,20250815,000000,0.27,0.27,0.27,0.27,100,0
+TACHW.US,D,20250818,000000,0.2967,0.2967,0.27,0.2701,700,0
+TACHW.US,D,20250819,000000,0.3,0.3,0.2999,0.2999,582,0
+TACHW.US,D,20250820,000000,0.3,0.3,0.3,0.3,200,0
+TACHW.US,D,20250821,000000,0.2999,0.2999,0.2999,0.2999,100,0
+TACHW.US,D,20250822,000000,0.3,0.3,0.3,0.3,134,0
+TACHW.US,D,20250825,000000,0.3,0.3,0.3,0.3,200,0
+TACHW.US,D,20250827,000000,0.330001,0.330001,0.3,0.3,400,0
+TACHW.US,D,20250828,000000,0.3011,0.3013,0.3,0.3,3651,0
+TACHW.US,D,20250908,000000,0.2,0.2,0.2,0.2,659,0
+TACHW.US,D,20250909,000000,0.229999,0.2932,0.2289,0.2289,3540,0
+TACHW.US,D,20250911,000000,0.28,0.3,0.28,0.3,10704,0
+TACHW.US,D,20250912,000000,0.299999,0.3,0.299999,0.3,7195,0
+TACHW.US,D,20250916,000000,0.3,0.341,0.3,0.341,20100,0
+TACHW.US,D,20250918,000000,0.3401,0.3443,0.3401,0.3443,5425,0
+TACHW.US,D,20250919,000000,0.35,0.35,0.3499,0.35,3603,0
+TACHW.US,D,20250922,000000,0.348,0.3647,0.335,0.335,52717,0
+TACHW.US,D,20250923,000000,0.3382,0.34,0.3382,0.34,50200,0
+TACHW.US,D,20250924,000000,0.34,0.34,0.34,0.34,25081,0
+TACHW.US,D,20250925,000000,0.34,0.343614,0.34,0.343614,66886,0
+TACHW.US,D,20250926,000000,0.2989,0.3498,0.2989,0.3125,111940,0
+TACHW.US,D,20250929,000000,0.2705,0.2705,0.2705,0.2705,178,0
+TACHW.US,D,20250930,000000,0.3012,0.3499,0.3,0.3012,21694,0
+TACHW.US,D,20251001,000000,0.3499,0.3499,0.3499,0.3499,120,0
+TACHW.US,D,20251003,000000,0.3455,0.36,0.3455,0.3599,7440,0
+TACHW.US,D,20251006,000000,0.36,0.36,0.36,0.36,1003,0
+TACHW.US,D,20251007,000000,0.3601,0.37,0.3601,0.3647,11932,0
+TACHW.US,D,20251008,000000,0.34,0.38,0.34,0.36,156427,0
+TACHW.US,D,20251014,000000,0.39,0.39,0.39,0.39,1193,0
+TACHW.US,D,20251015,000000,0.4,0.4,0.4,0.4,15033,0
+TACHW.US,D,20251016,000000,0.35,0.35,0.3451,0.3451,1437,0
+TACHW.US,D,20251017,000000,0.35,0.35,0.325,0.3499,7736,0
+TACHW.US,D,20251020,000000,0.35,0.35,0.343775,0.35,18984,0
+TACHW.US,D,20251021,000000,0.3599,0.3599,0.325,0.325,957,0
+TACHW.US,D,20251022,000000,0.34,0.34,0.34,0.34,512,0
+TACHW.US,D,20251023,000000,0.3399,0.35,0.32,0.35,6227,0
+TACHW.US,D,20251024,000000,0.35,0.35,0.2801,0.3297,19218,0
+TACHW.US,D,20251027,000000,0.3292,0.33,0.3292,0.33,2000,0
+TACHW.US,D,20251028,000000,0.3067,0.33,0.2905,0.3,15171,0
+TACHW.US,D,20251029,000000,0.31,0.31,0.31,0.31,258,0
+TACHW.US,D,20251030,000000,0.3499,0.35,0.33,0.33,67957,0
+TACHW.US,D,20251031,000000,0.335,0.34,0.33,0.335,41886,0
+TACHW.US,D,20251103,000000,0.33,0.35,0.3001,0.35,2500,0
+TACHW.US,D,20251104,000000,0.35,0.3675,0.35,0.36,30650,0
+TACHW.US,D,20251105,000000,0.36,0.39,0.36,0.36,16144,0
+TACHW.US,D,20251106,000000,0.36,0.3602,0.36,0.3602,16000,0
+TACHW.US,D,20251107,000000,0.36,0.4388,0.35,0.4096,38048,0
+TACHW.US,D,20251112,000000,0.39,0.390101,0.36,0.36,75534,0
+TACHW.US,D,20251118,000000,0.36,0.3602,0.36,0.36,1200,0
+TACHW.US,D,20251119,000000,0.3422,0.36,0.34,0.36,13600,0
+TACHW.US,D,20251121,000000,0.36,0.3602,0.31,0.31,6471,0
+TACHW.US,D,20251124,000000,0.36,0.36,0.36,0.36,1822,0
+TACHW.US,D,20251125,000000,0.36,0.36,0.36,0.36,526,0
+TACHW.US,D,20251126,000000,0.36,0.375,0.36,0.375,5531,0
+TACHW.US,D,20251201,000000,0.375001,0.375001,0.35,0.35,24952,0
+TACHW.US,D,20251202,000000,0.36,0.36,0.3545,0.3545,9300,0
+TACHW.US,D,20251203,000000,0.3693,0.3693,0.3693,0.3693,100,0
+TACHW.US,D,20251204,000000,0.372,0.3721,0.372,0.3721,496,0
+TACHW.US,D,20251205,000000,0.36,0.36,0.36,0.36,5887,0
+TACHW.US,D,20251208,000000,0.36,0.36,0.36,0.36,2483,0
+TACHW.US,D,20251209,000000,0.36,0.36,0.36,0.36,2400,0
+TACHW.US,D,20251210,000000,0.36,0.36,0.356,0.356,2400,0
+TACHW.US,D,20251211,000000,0.34,0.34,0.3001,0.3399,1425,0
+TACHW.US,D,20251212,000000,0.31,0.3101,0.31,0.3101,2050,0
+TACHW.US,D,20251215,000000,0.3101,0.3101,0.3088,0.3101,26612,0
+TACHW.US,D,20251216,000000,0.3101,0.3508,0.3088,0.3508,13900,0
+TACHW.US,D,20251230,000000,0.3445,0.3445,0.3445,0.3445,270,0
+TACHW.US,D,20251231,000000,0.2569,0.35,0.2568,0.315,51785,0
+TACHW.US,D,20260102,000000,0.315,0.451,0.315,0.35,235599,0
+TACHW.US,D,20260105,000000,0.35,0.41,0.35,0.4,37581,0
+TACHW.US,D,20260106,000000,0.361,0.3899,0.36,0.36,10320,0
+TACHW.US,D,20260107,000000,0.3,0.36,0.3,0.3306,33400,0
+TACHW.US,D,20260108,000000,0.3308,0.358,0.3308,0.3564,2463,0
+TACHW.US,D,20260109,000000,0.356,0.36,0.3152,0.340076,16316,0
+TACHW.US,D,20260113,000000,0.35,0.41,0.3174,0.372,75668,0
+TACHW.US,D,20260114,000000,0.395,0.505,0.39,0.39,36751,0
+TACHW.US,D,20260116,000000,0.4362,0.45,0.39,0.39,1268,0
+TACHW.US,D,20260127,000000,0.3401,0.434,0.3401,0.3411,4100,0
+TACHW.US,D,20260128,000000,0.44,0.44,0.39,0.39,3500,0
+TACHW.US,D,20260130,000000,0.39,0.42,0.39,0.42,60435,0
+TACHW.US,D,20260202,000000,0.39,0.41,0.3325,0.3435,50866,0
+TACHW.US,D,20260203,000000,0.4499,0.4499,0.4499,0.4499,1100,0
+TACHW.US,D,20260204,000000,0.45,0.45,0.31,0.31,1000,0
+TACHW.US,D,20260206,000000,0.3326,0.3327,0.3326,0.3327,1200,0
+TACHW.US,D,20260209,000000,0.34,0.3401,0.34,0.34,994,0
+TACHW.US,D,20260210,000000,0.3229,0.375,0.3229,0.375,504,0
+TACHW.US,D,20260212,000000,0.398,0.398,0.3384,0.35,16548,0
+TACHW.US,D,20260217,000000,0.3975,0.3975,0.35,0.35,865,0
+TACHW.US,D,20260218,000000,0.35,0.35,0.35,0.35,1300,0
diff --git a/daily/us/nasdaq stocks/2/tanh.us.txt b/daily/us/nasdaq stocks/2/tanh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8239ec3a00664033c4848dffb4c0b6988e28bdad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tanh.us.txt	
@@ -0,0 +1,2744 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TANH.US,D,20150324,000000,57600,91200,54144,76800,25.1875002015,0
+TANH.US,D,20150325,000000,85248,85248,56640,66912,41.1041669955,0
+TANH.US,D,20150326,000000,58560,67104,58560,63936,4.6562500372499995,0
+TANH.US,D,20150327,000000,62496,67008,59904,65184,1.7708333475,0
+TANH.US,D,20150330,000000,67008,76320,65280,74880,10.812500086500002,0
+TANH.US,D,20150331,000000,74880,76800,72192,76800,0.96875000775,0
+TANH.US,D,20150401,000000,76800,81600,72576,77856,3.833333364,0
+TANH.US,D,20150402,000000,80928,81600,77568,81600,1.63541667975,0
+TANH.US,D,20150406,000000,81600,96000,81600,92544,3.8541666975,0
+TANH.US,D,20150407,000000,87264,95913.6,87168,95616,1.91458334865,0
+TANH.US,D,20150408,000000,91680,95040,88800,93216,3.4583333609999998,0
+TANH.US,D,20150409,000000,89454.8,111456,89454.8,105120,3.113541691575,0
+TANH.US,D,20150410,000000,115200,139104,108000,133824,8.9375000715,0
+TANH.US,D,20150413,000000,139200,148512,134688,144000,5.38541670975,0
+TANH.US,D,20150414,000000,141120,141120,118656,127200,6.7291667205,0
+TANH.US,D,20150415,000000,124512,151104,116352,144480,7.229166724500001,0
+TANH.US,D,20150416,000000,151104,152736,136800,139200,2.7770833555500003,0
+TANH.US,D,20150417,000000,134880,143616,120288,130176,4.34375003475,0
+TANH.US,D,20150420,000000,130560,134256,112512,119040,3.6125000289,0
+TANH.US,D,20150421,000000,120672,120672,105821,109632,4.0083333654,0
+TANH.US,D,20150422,000000,110016,122880,106080,113472,6.766666720800001,0
+TANH.US,D,20150423,000000,110592,113472,106560,112800,8.3125000665,0
+TANH.US,D,20150424,000000,113760,119232,108768,117984,8.541666735,0
+TANH.US,D,20150427,000000,124608,127392,117216,124704,9.53125007625,0
+TANH.US,D,20150428,000000,121344,126048,117120,124800,10.416666750000001,0
+TANH.US,D,20150429,000000,120192,134592,120192,134304,9.30208340775,0
+TANH.US,D,20150430,000000,131136,140160,129984,135360,9.645833410500002,0
+TANH.US,D,20150501,000000,139200,142464,115584,128352,10.697916752250002,0
+TANH.US,D,20150504,000000,131520,132192,119616,129312,6.42708338475,0
+TANH.US,D,20150505,000000,127296,132000,115200,118080,7.9895833972500006,0
+TANH.US,D,20150506,000000,120096,122688,109344,117120,6.9333333888,0
+TANH.US,D,20150507,000000,117504,121344,110813,121344,6.573958385925001,0
+TANH.US,D,20150508,000000,120768,129408,111552,119136,9.8541667455,0
+TANH.US,D,20150511,000000,119040,121152,112128,115392,7.53125006025,0
+TANH.US,D,20150512,000000,114528,116640,102240,106560,9.741666744600002,0
+TANH.US,D,20150513,000000,109440,109536,92160,97152,8.51041673475,0
+TANH.US,D,20150514,000000,102720,102816,94656,101760,7.364583392250001,0
+TANH.US,D,20150515,000000,101376,104640,96768,103104,5.48125004385,0
+TANH.US,D,20150518,000000,103200,120096,99072,116928,12.523958433525001,0
+TANH.US,D,20150519,000000,115008,138624,114720,138624,13.177083438750001,0
+TANH.US,D,20150520,000000,139680,148032,135360,137280,12.2291667645,0
+TANH.US,D,20150521,000000,135264,137280,128736,128736,5.125000041,0
+TANH.US,D,20150522,000000,129504,135744,128736,128832,6.1562500492500005,0
+TANH.US,D,20150526,000000,128256,129408,113472,128448,21.7041668403,0
+TANH.US,D,20150527,000000,129408,138912,126912,137856,21.468750171750003,0
+TANH.US,D,20150528,000000,136800,150720,131712,146112,21.005208501375,0
+TANH.US,D,20150529,000000,144768,146208,129312,136224,16.6458334665,0
+TANH.US,D,20150601,000000,138240,148704,133824,141600,15.4791667905,0
+TANH.US,D,20150602,000000,141024,179808,137376,173184,27.792708555675002,0
+TANH.US,D,20150603,000000,170016,193632,163296,180192,19.38541682175,0
+TANH.US,D,20150604,000000,180192,180192,168288,174528,20.895833500500004,0
+TANH.US,D,20150605,000000,174912,205344,173472,203904,20.4375001635,0
+TANH.US,D,20150608,000000,211200,220320,188352,196992,24.30208352775,0
+TANH.US,D,20150609,000000,197280,202368,187200,197856,6.083333382,0
+TANH.US,D,20150610,000000,199104,201792,189696,190272,1.88125001505,0
+TANH.US,D,20150611,000000,190272,191040,170880,176928,3.875000031,0
+TANH.US,D,20150612,000000,176352,196416,173664,193344,8.42708340075,0
+TANH.US,D,20150615,000000,193920,206208,185664,206208,11.36458342425,0
+TANH.US,D,20150616,000000,204480,206208,195648,200544,11.520833425500001,0
+TANH.US,D,20150617,000000,200640,207360,192960,194016,13.156250105250002,0
+TANH.US,D,20150618,000000,200640,207360,198816,203328,12.84375010275,0
+TANH.US,D,20150619,000000,205824,210528,196896,203040,12.53125010025,0
+TANH.US,D,20150622,000000,204480,207648,199392,204960,13.802083443750002,0
+TANH.US,D,20150623,000000,203904,203904,183456,185088,11.0583334218,0
+TANH.US,D,20150624,000000,184608,196416,183264,194784,5.83333338,0
+TANH.US,D,20150625,000000,195360,196992,179616,182400,8.11458339825,0
+TANH.US,D,20150626,000000,187200,198528,171552,172992,6.385416717750001,0
+TANH.US,D,20150629,000000,166944,184416,155040,180480,11.718750093750002,0
+TANH.US,D,20150630,000000,187296,188352,178752,180960,7.9895833972500006,0
+TANH.US,D,20150701,000000,180864,191328,178368,184896,6.46875005175,0
+TANH.US,D,20150702,000000,180288,186720,180288,181728,7.8958333965,0
+TANH.US,D,20150706,000000,179232,186624,178560,186624,7.937500063500001,0
+TANH.US,D,20150707,000000,186144,187584,178560,181728,7.708333395,0
+TANH.US,D,20150708,000000,188832,189024,178560,178656,9.135416739750001,0
+TANH.US,D,20150709,000000,180768,186624,175968,182016,12.78125010225,0
+TANH.US,D,20150710,000000,184128,185184,180192,184032,8.42708340075,0
+TANH.US,D,20150713,000000,184320,192000,182112,184992,6.041666715000001,0
+TANH.US,D,20150714,000000,183840,188928,182784,188832,6.264583383450001,0
+TANH.US,D,20150715,000000,188448,188448,181536,182784,6.571875052575,0
+TANH.US,D,20150716,000000,185760,186144,178656,178752,6.260416716750001,0
+TANH.US,D,20150717,000000,179904,186528,179904,180576,7.260416724750001,0
+TANH.US,D,20150720,000000,182112,184704,174432,179520,7.82291672925,0
+TANH.US,D,20150721,000000,180960,183648,175104,178368,8.44791673425,0
+TANH.US,D,20150722,000000,178368,182304,178368,178848,8.21875006575,0
+TANH.US,D,20150723,000000,178848,215232,178848,211776,11.125000089,0
+TANH.US,D,20150724,000000,216000,216000,196992,199680,8.958333405000001,0
+TANH.US,D,20150727,000000,199104,205152,195552,200448,7.979166730500001,0
+TANH.US,D,20150728,000000,199776,227712,199776,227616,13.739583443250002,0
+TANH.US,D,20150729,000000,227712,249120,218112,249120,18.406250147250002,0
+TANH.US,D,20150730,000000,246912,249600,230688,231456,11.468750091750001,0
+TANH.US,D,20150731,000000,233472,237696,231936,237120,9.645833410500002,0
+TANH.US,D,20150803,000000,236160,237120,228000,230400,11.963541762375002,0
+TANH.US,D,20150804,000000,232320,240960,232320,239904,12.708333435,0
+TANH.US,D,20150805,000000,236640,238368,221952,224928,10.94791675425,0
+TANH.US,D,20150806,000000,224640,239232,224352,237696,13.268750106150001,0
+TANH.US,D,20150807,000000,235872,244704,234720,240000,17.2708334715,0
+TANH.US,D,20150810,000000,244800,248256,226176,238752,14.562500116499999,0
+TANH.US,D,20150811,000000,233856,239616,227040,232608,11.721875093775001,0
+TANH.US,D,20150812,000000,227808,231264,225216,228576,11.541666759000002,0
+TANH.US,D,20150813,000000,230400,230400,210720,213216,11.416666758,0
+TANH.US,D,20150814,000000,213600,225024,213120,223968,11.760416760750001,0
+TANH.US,D,20150817,000000,223968,243456,223968,243456,11.645833426500001,0
+TANH.US,D,20150818,000000,243456,257088,225600,232896,17.59375014075,0
+TANH.US,D,20150819,000000,234144,235680,214464,223584,16.166666796,0
+TANH.US,D,20150820,000000,222720,231552,222720,225792,16.7708334675,0
+TANH.US,D,20150821,000000,230400,237984,211200,212256,15.666666792000001,0
+TANH.US,D,20150824,000000,208992,216000,190848,204576,15.394791789825002,0
+TANH.US,D,20150825,000000,211200,214176,205632,211968,15.979166794500001,0
+TANH.US,D,20150826,000000,213120,255840,212160,251424,23.875000191,0
+TANH.US,D,20150827,000000,255744,274272,255744,271296,23.07291685125,0
+TANH.US,D,20150828,000000,273792,305952,272256,287136,27.53125022025,0
+TANH.US,D,20150831,000000,287136,318432,287136,298464,24.1458335265,0
+TANH.US,D,20150901,000000,298752,326112,288960,291168,19.781250158250003,0
+TANH.US,D,20150902,000000,292224,302112,261600,277632,17.01041680275,0
+TANH.US,D,20150903,000000,275520,302016,275520,280704,18.208333479,0
+TANH.US,D,20150904,000000,276864,297600,276864,285600,19.552083489750004,0
+TANH.US,D,20150908,000000,298656,299712,286656,288864,17.7708334755,0
+TANH.US,D,20150909,000000,288960,300000,268992,272352,18.78125015025,0
+TANH.US,D,20150910,000000,275040,285408,263232,266016,20.951041834275003,0
+TANH.US,D,20150911,000000,266496,270720,242880,243360,18.145833478500002,0
+TANH.US,D,20150914,000000,241152,246432,228480,237984,17.916666810000002,0
+TANH.US,D,20150915,000000,237024,249216,228480,242304,20.41666683,0
+TANH.US,D,20150916,000000,235872,255552,235872,244992,18.44791681425,0
+TANH.US,D,20150917,000000,245088,256128,244320,245952,17.2708334715,0
+TANH.US,D,20150918,000000,242400,271200,240864,257568,23.770833523500002,0
+TANH.US,D,20150921,000000,258528,271296,231360,243840,19.82291682525,0
+TANH.US,D,20150922,000000,240192,252384,204288,204288,23.30208351975,0
+TANH.US,D,20150923,000000,204576,205920,179808,190368,21.333333504000002,0
+TANH.US,D,20150924,000000,187776,207360,159360,177120,34.00625027205,0
+TANH.US,D,20150925,000000,180672,192000,161952,171936,19.3125001545,0
+TANH.US,D,20150928,000000,172800,182074,163824,167136,18.93541681815,0
+TANH.US,D,20150929,000000,167808,175104,162432,172800,20.864583500250003,0
+TANH.US,D,20150930,000000,171072,185856,146400,153120,42.48958367325,0
+TANH.US,D,20151001,000000,150048,161280,118656,121248,22.677083514750002,0
+TANH.US,D,20151002,000000,118464,119232,97536,99648,19.145833486500003,0
+TANH.US,D,20151005,000000,100896,107923,89376,91968,17.257291804725,0
+TANH.US,D,20151006,000000,92544,93600,66048,71232,25.083333534,0
+TANH.US,D,20151007,000000,70560,74592,62400,71328,64.36458384825,0
+TANH.US,D,20151008,000000,72672,76128,62400,64704,65.13541718775001,0
+TANH.US,D,20151009,000000,64800,68352,64800,64896,26.083333542000005,0
+TANH.US,D,20151012,000000,65568,72480,64896,70656,30.530208577575003,0
+TANH.US,D,20151013,000000,70944,97344,69408,94368,165.34375132275,0
+TANH.US,D,20151014,000000,91488,93312,83136,89088,67.38541720575,0
+TANH.US,D,20151015,000000,87840,92448,79200,80352,39.406250315250006,0
+TANH.US,D,20151016,000000,81312,82560,39552,43680,105.10416750750001,0
+TANH.US,D,20151019,000000,43584,48864,43200,44256,39.8958336525,0
+TANH.US,D,20151020,000000,44256,44731.2,36288,41184,19.029166818900002,0
+TANH.US,D,20151021,000000,41376,41760,38304,38784,12.65625010125,0
+TANH.US,D,20151022,000000,39360,39840,36480,36672,14.010416778749999,0
+TANH.US,D,20151023,000000,37344,38880,35520,38016,16.791666801,0
+TANH.US,D,20151026,000000,37440,37440,35520,35712,8.250000066,0
+TANH.US,D,20151027,000000,35616,37152,33600,35904,10.53125008425,0
+TANH.US,D,20151028,000000,36192,37536,34560,35424,13.625000109000002,0
+TANH.US,D,20151029,000000,35040,37056,33696,33792,12.447916766250001,0
+TANH.US,D,20151030,000000,33600,33792,28896,29952,11.57291675925,0
+TANH.US,D,20151102,000000,29760,35616,29760,33312,14.2458334473,0
+TANH.US,D,20151103,000000,33600,38496,31872,35808,18.82291681725,0
+TANH.US,D,20151104,000000,35520,48000,35520,47040,62.39375049915,0
+TANH.US,D,20151105,000000,50112,62400,46368,47520,83.61458400225001,0
+TANH.US,D,20151106,000000,46080,47904,41760,42144,16.23958346325,0
+TANH.US,D,20151109,000000,42336,47980.8,40800,45168,18.145833478500002,0
+TANH.US,D,20151110,000000,44736,48960,44544,48288,13.958333445000001,0
+TANH.US,D,20151111,000000,48288,49344,45216,45600,8.166666732000001,0
+TANH.US,D,20151112,000000,45600,47424,41472,42144,8.875000071,0
+TANH.US,D,20151113,000000,42720,44832,39936,41664,3.2500000260000004,0
+TANH.US,D,20151116,000000,41376,46752,41280,45120,7.4687500597500005,0
+TANH.US,D,20151117,000000,45312,51744,42528,45024,8.07291673125,0
+TANH.US,D,20151118,000000,49824,52320,46560,50496,10.875000087,0
+TANH.US,D,20151119,000000,51072,56064,51072,52800,17.531250140250002,0
+TANH.US,D,20151120,000000,53376,57024,51936,51936,19.395833488500003,0
+TANH.US,D,20151123,000000,51648,56352,51648,53088,11.000000088,0
+TANH.US,D,20151124,000000,53280,53376,50592,51360,10.604166751500001,0
+TANH.US,D,20151125,000000,51840,51840,44736,46560,11.9375000955,0
+TANH.US,D,20151127,000000,47232,49440,47136,48192,3.7395833632500004,0
+TANH.US,D,20151130,000000,48864,49920,47520,48384,5.59375004475,0
+TANH.US,D,20151201,000000,48288,53472,48288,51360,7.7166667284,0
+TANH.US,D,20151202,000000,54336,54527.2,50304,51168,28.338541893374998,0
+TANH.US,D,20151203,000000,51264,53280,46752,46752,18.119791811625003,0
+TANH.US,D,20151204,000000,47040,47904,44544,45888,3.90625003125,0
+TANH.US,D,20151207,000000,45216,48960,45024,45120,5.38541670975,0
+TANH.US,D,20151208,000000,45120,46136.8,44640,44640,5.540625044325001,0
+TANH.US,D,20151209,000000,44736,46272,44640,45024,1.708333347,0
+TANH.US,D,20151210,000000,45120,47904,45120,45408,5.6875000455,0
+TANH.US,D,20151211,000000,45120,47040,45120,45600,3.34375002675,0
+TANH.US,D,20151214,000000,45600,47040,45600,47040,3.996875031975,0
+TANH.US,D,20151215,000000,48288,51168,48192,50112,7.229166724500001,0
+TANH.US,D,20151216,000000,50400,51840,50304,50688,5.1041667075,0
+TANH.US,D,20151217,000000,50880,51360,50112,50592,6.36458338425,0
+TANH.US,D,20151218,000000,50496,50496,45024,45024,10.239583415250001,0
+TANH.US,D,20151221,000000,45696,49536,45312,47712,3.4375000275,0
+TANH.US,D,20151222,000000,47904,50592,46656.8,50112,3.2468750259750006,0
+TANH.US,D,20151223,000000,48192,50304,47232,47712,4.625000037,0
+TANH.US,D,20151224,000000,47808,50400,47304,49248,2.1458333505,0
+TANH.US,D,20151228,000000,50112,52512,49392,51072,9.342708408075001,0
+TANH.US,D,20151229,000000,51360,52789.6,50112,51264,3.96458336505,0
+TANH.US,D,20151230,000000,52800,52800,50784,51360,6.0500000484,0
+TANH.US,D,20151231,000000,50140.8,51264,49728,50304,1.2708333435,0
+TANH.US,D,20160104,000000,49440,52512,49152,52512,0.45000000360000003,0
+TANH.US,D,20160105,000000,51936,51936,48480,48768,3.63541669575,0
+TANH.US,D,20160106,000000,48576,48768,45792,47904,3.459375027675,0
+TANH.US,D,20160107,000000,45792,49536,45792,46560,2.20625001765,0
+TANH.US,D,20160108,000000,47808,49920,46848,48960,6.66041671995,0
+TANH.US,D,20160111,000000,48336,48960,46560,47424,4.084375032675,0
+TANH.US,D,20160112,000000,46176,47176.4,44256,44544,4.447916702250001,0
+TANH.US,D,20160113,000000,44640,47788.8,43200,43200,3.6729166960500006,0
+TANH.US,D,20160114,000000,44160,46656,41568,41856,2.3520833521499998,0
+TANH.US,D,20160115,000000,43200,45408,43200,44256,2.1614583506250002,0
+TANH.US,D,20160119,000000,44640,48864,44640,46848,3.21875002575,0
+TANH.US,D,20160120,000000,45984,45984,43200,43872,3.5281250282250003,0
+TANH.US,D,20160121,000000,47808,47899.2,44160,44160,1.659375013275,0
+TANH.US,D,20160122,000000,47232,47611.2,44448,44448,8.339583400050001,0
+TANH.US,D,20160125,000000,47904,49920,45888,46368,5.692708378875,0
+TANH.US,D,20160126,000000,47040,49823.2,46752,47904,6.076041715275,0
+TANH.US,D,20160127,000000,49056,51168,48000,48960,6.776041720875,0
+TANH.US,D,20160128,000000,48864,52608,48864,51840,5.7791667129,0
+TANH.US,D,20160129,000000,51840,51840,50880,51360,0.44583333690000004,0
+TANH.US,D,20160201,000000,51840,51840,48096,48096,3.44375002755,0
+TANH.US,D,20160202,000000,48768,50688,48192,50496,2.20625001765,0
+TANH.US,D,20160203,000000,51743.2,51840,48480,49152,2.89375002315,0
+TANH.US,D,20160204,000000,49536,51840,47136,47136.8,3.644791695825,0
+TANH.US,D,20160205,000000,50976,52608,46944,47232,0.621875004975,0
+TANH.US,D,20160208,000000,45242.8,46733.6,45242.8,46368,0.3416666694,0
+TANH.US,D,20160209,000000,45888,50304,45888,47447.2,1.240625009925,0
+TANH.US,D,20160210,000000,50400,50688,48000,50304,1.6458333465,0
+TANH.US,D,20160211,000000,50496,52800,48266.8,48864,1.128125009025,0
+TANH.US,D,20160212,000000,49248,51072,49235.6,50880,0.617708338275,0
+TANH.US,D,20160216,000000,50880,50880,49056,49728,1.390625011125,0
+TANH.US,D,20160217,000000,50304,51744,48672,50400,2.6708333547,0
+TANH.US,D,20160218,000000,51722,51722,49670.4,50688,0.3250000026,0
+TANH.US,D,20160219,000000,51456,51456,49824,50880,1.903125015225,0
+TANH.US,D,20160222,000000,50592,50592,49056,49536,0.38125000305,0
+TANH.US,D,20160223,000000,50592,50592,49440,49920,0.4166666700000001,0
+TANH.US,D,20160224,000000,50400,51840,48672,51840,1.62708334635,0
+TANH.US,D,20160225,000000,50784,51456,49536,50976,0.6906250055250001,0
+TANH.US,D,20160226,000000,50784,51648,49536,50976,0.42708333675,0
+TANH.US,D,20160229,000000,50112,51360,49728,50880,0.865625006925,0
+TANH.US,D,20160301,000000,49742.4,50208,49728,50208,0.657291671925,0
+TANH.US,D,20160302,000000,49728,49824,49056,49056,0.0666666672,0
+TANH.US,D,20160303,000000,47424.8,49143.2,47424.8,47712,1.1291666757,0
+TANH.US,D,20160304,000000,45600,49632,43488,43584,3.1125000249,0
+TANH.US,D,20160307,000000,47616,47712,43968,45216,0.7572916727250001,0
+TANH.US,D,20160308,000000,45696,47424,44236.8,46176,0.6375000051,0
+TANH.US,D,20160309,000000,45984,46752,43776,44928,1.359375010875,0
+TANH.US,D,20160310,000000,45408,48576,44160,48192,1.1197916756250001,0
+TANH.US,D,20160311,000000,49528.4,50148.4,47712,48288,2.17291668405,0
+TANH.US,D,20160314,000000,48768,49920,47040,49824,1.907291681925,0
+TANH.US,D,20160315,000000,48480,49824,43008,48192,3.055208357775,0
+TANH.US,D,20160316,000000,49056,49056,46857.6,48768,1.4000000112000002,0
+TANH.US,D,20160317,000000,46734.8,50592,46734.8,50592,0.951041674275,0
+TANH.US,D,20160318,000000,48854.4,56448,48854.4,49056,9.498958409325,0
+TANH.US,D,20160321,000000,49632,55488,49632,52320,8.46875006775,0
+TANH.US,D,20160322,000000,55920,55920,51456,52512,0.8500000068000001,0
+TANH.US,D,20160323,000000,52512,52512,50880,50880.8,0.6416666718,0
+TANH.US,D,20160324,000000,51648,55584,51648,55584,0.40937500327500004,0
+TANH.US,D,20160328,000000,57600,57600,53952,54912,2.648958354525,0
+TANH.US,D,20160329,000000,57120,57120,54336,56544,1.4500000116000002,0
+TANH.US,D,20160330,000000,54981.2,56256,54981.2,55488,1.41458334465,0
+TANH.US,D,20160331,000000,56064,56448,55008,55680,0.63541667175,0
+TANH.US,D,20160401,000000,55872,56160,54624,54624,2.67291668805,0
+TANH.US,D,20160404,000000,53376,54127.6,52992,53472,0.559375004475,0
+TANH.US,D,20160405,000000,52800,54528,52224,52512,0.11145833422500001,0
+TANH.US,D,20160406,000000,52800,52800,47040,47807.2,8.098958398125,0
+TANH.US,D,20160407,000000,48864,50112,46080,48096,9.523958409525,0
+TANH.US,D,20160408,000000,47719.6,48960,47712,48960,0.27812500222500003,0
+TANH.US,D,20160411,000000,48480,49056,47040,49056,0.6875000055,0
+TANH.US,D,20160412,000000,49824,50784,49056,49056.8,0.8041666731,0
+TANH.US,D,20160413,000000,49152,51168,49152,50784,0.8125000065000001,0
+TANH.US,D,20160414,000000,49344,49536,48576,48576,0.38541666975000005,0
+TANH.US,D,20160415,000000,48672,49442.8,48288,48384,1.651041679875,0
+TANH.US,D,20160418,000000,48288,50783.2,48288,49632,0.15625000125,0
+TANH.US,D,20160419,000000,49152,49152,47520,48000,0.12083333430000001,0
+TANH.US,D,20160420,000000,49246,50016,47040,47040.8,1.567708345875,0
+TANH.US,D,20160421,000000,47558.4,48096,47136,47616,0.476041670475,0
+TANH.US,D,20160422,000000,48000,48287.2,47232,48000,0.751041672675,0
+TANH.US,D,20160425,000000,47040,47232,44256,44928,2.117708350275,0
+TANH.US,D,20160426,000000,45312,48000,45024,45600,0.8937500071500001,0
+TANH.US,D,20160427,000000,45888,46560,45216,45216.8,0.807291673125,0
+TANH.US,D,20160428,000000,45216,45695.2,43684.8,43968,1.1166666756,0
+TANH.US,D,20160429,000000,43968,45460,43968,44160,0.17708333475000002,0
+TANH.US,D,20160502,000000,45408,47039.2,44160,44352,2.37708335235,0
+TANH.US,D,20160503,000000,45024,45599.2,43776,43776,0.4791666705,0
+TANH.US,D,20160504,000000,44160,44832,44160,44448,0.4708333371,0
+TANH.US,D,20160505,000000,44160,44256,40320,40416,2.9520833569500002,0
+TANH.US,D,20160506,000000,44352,44544,40416,40800,5.20208337495,0
+TANH.US,D,20160509,000000,40512,40512,38688,39359,0.363541669575,0
+TANH.US,D,20160510,000000,38880,39360,35520,36096,3.109375024875,0
+TANH.US,D,20160511,000000,39820.8,39820.8,35520,35520,0.31354166917500004,0
+TANH.US,D,20160512,000000,38304,38304,36000,36000,0.18645833482500002,0
+TANH.US,D,20160513,000000,35712,36191,32928,35712,2.1041666835000004,0
+TANH.US,D,20160516,000000,34656,35807,31008,33077.8,2.8020833557500002,0
+TANH.US,D,20160517,000000,34465,34465,31392,33600,2.15625001725,0
+TANH.US,D,20160518,000000,31777,33984,31777,32928,0.5625000045,0
+TANH.US,D,20160519,000000,34368,34464,32064,32544,0.8750000070000001,0
+TANH.US,D,20160520,000000,35328,35328,31008,31041.6,0.692708338875,0
+TANH.US,D,20160523,000000,31008,33600,30816,31488,1.7645833474500003,0
+TANH.US,D,20160524,000000,34368,34368,30720,31761.6,3.359375026875,0
+TANH.US,D,20160525,000000,33120,33984,31200,32640,1.0208333415000002,0
+TANH.US,D,20160526,000000,33408,36960,31296,36384,3.30208335975,0
+TANH.US,D,20160527,000000,35616,41183.2,35329,39360,3.001041690675,0
+TANH.US,D,20160531,000000,40416,43200,38592,40416,2.39375001915,0
+TANH.US,D,20160601,000000,42624,42624,39264,39839,2.6958333549,0
+TANH.US,D,20160602,000000,40800,41664,36960,37056,3.555208361775,0
+TANH.US,D,20160603,000000,40800,41376,37056,37248,2.76875002215,0
+TANH.US,D,20160606,000000,37248,40128,37248,38880,2.06458334985,0
+TANH.US,D,20160607,000000,37248,41376,37248,40512,6.677083386750001,0
+TANH.US,D,20160608,000000,40800,43199.2,39029.8,40608,7.54375006035,0
+TANH.US,D,20160609,000000,39840,42240,39840,41280,4.269791700825,0
+TANH.US,D,20160610,000000,39840,42719.2,39840,42240,5.48125004385,0
+TANH.US,D,20160613,000000,41760,41760,37248,37488,9.281250074250002,0
+TANH.US,D,20160614,000000,36960,39648,32736,33216,12.930208436775002,0
+TANH.US,D,20160615,000000,32832,37920,32832,35520,6.3666667176,0
+TANH.US,D,20160616,000000,35136,36960,32640,33187.2,5.190625041525,0
+TANH.US,D,20160617,000000,34176,35520,32161,32544,9.27291674085,0
+TANH.US,D,20160620,000000,32544,41952,32544,39361,11.948958428925001,0
+TANH.US,D,20160621,000000,40320,42624,35904,38016,9.788541744975,0
+TANH.US,D,20160622,000000,41472,41472,34656,34656,6.9312500554500005,0
+TANH.US,D,20160623,000000,36384,40032,35712,38688,3.0447916910250004,0
+TANH.US,D,20160624,000000,29184,42912,21600,41376,4.2197917004250005,0
+TANH.US,D,20160627,000000,41760,42144,41136,41376,2.409375019275,0
+TANH.US,D,20160628,000000,42720,42720,41184,41280,0.91041667395,0
+TANH.US,D,20160629,000000,42719.2,42719.2,40512,41184,1.867708348275,0
+TANH.US,D,20160630,000000,42624,42624,40752,41088,0.7958333397,0
+TANH.US,D,20160701,000000,42144,42144,40992,41856,0.0625000005,0
+TANH.US,D,20160705,000000,41760,42623.2,40704,41568,2.86458335625,0
+TANH.US,D,20160706,000000,41760,42432,40416,40800,3.5729166952500004,0
+TANH.US,D,20160707,000000,42720,42720,40416,40416,3.88541669775,0
+TANH.US,D,20160708,000000,42048,42240,38880,39360,4.745833371300001,0
+TANH.US,D,20160711,000000,39168,41280,38880,39264,3.07291669125,0
+TANH.US,D,20160712,000000,38592,39502.1,34368,37440,9.494791742625,0
+TANH.US,D,20160713,000000,36384,38400,35232,37056,1.7114583470250002,0
+TANH.US,D,20160714,000000,37248,39360,36864,38592,3.3062500264500003,0
+TANH.US,D,20160715,000000,42336,42336,36000,37632,3.544791695025,0
+TANH.US,D,20160718,000000,35904,37440,35328,37344,3.6072916955250003,0
+TANH.US,D,20160719,000000,37824,39264,36201.6,37008,3.3750000270000005,0
+TANH.US,D,20160720,000000,36000,37843.2,35616,36671,2.0583333498,0
+TANH.US,D,20160721,000000,36685.4,36685.4,35904,36672,1.857291681525,0
+TANH.US,D,20160722,000000,36384,36672,35520,36192,2.18125001745,0
+TANH.US,D,20160725,000000,36768,36768,35712,36480,0.7708333395000001,0
+TANH.US,D,20160726,000000,36288,36672,35808,36384,0.21875000175000003,0
+TANH.US,D,20160727,000000,35809,38208,35808,36672,3.2593750260750003,0
+TANH.US,D,20160728,000000,36864,38112,36096,37536,1.2708333435,0
+TANH.US,D,20160729,000000,38112,38304,36000,38016,1.83958334805,0
+TANH.US,D,20160801,000000,38112,40118.4,37632,39349.4,2.79791668905,0
+TANH.US,D,20160802,000000,39360,40320,38209,38880,4.17291670005,0
+TANH.US,D,20160803,000000,39936,39936,37621.4,38104.3,0.965625007725,0
+TANH.US,D,20160804,000000,37248,39475.2,36576,38207,4.359375034875,0
+TANH.US,D,20160805,000000,39158.4,39168,37047.4,38112,1.09375000875,0
+TANH.US,D,20160808,000000,39456,39552,37056,37440,0.35625000285,0
+TANH.US,D,20160809,000000,37440,38687,36864,38304,1.32708334395,0
+TANH.US,D,20160810,000000,38976,41472,37344,38208,0.7708333395000001,0
+TANH.US,D,20160811,000000,39072,39072,36864,37344,1.2343750098750002,0
+TANH.US,D,20160812,000000,39263,39263,34176,37248,5.645833378500001,0
+TANH.US,D,20160815,000000,36720,37326.7,35986.6,36480,1.1041666755,0
+TANH.US,D,20160816,000000,37494.7,37494.7,34560,35982.7,2.4833333532000004,0
+TANH.US,D,20160817,000000,35520,38399,34944,35808,2.5208333535000005,0
+TANH.US,D,20160818,000000,37989.1,37989.1,35616,36479,0.72708333915,0
+TANH.US,D,20160819,000000,36480,38304,32352,34656,7.96875006375,0
+TANH.US,D,20160822,000000,35520,35520,34210.6,35040,0.08333333400000001,0
+TANH.US,D,20160823,000000,34560,35232,32928,35232,2.3375000187,0
+TANH.US,D,20160824,000000,34944,35040,33216,34848,1.7239583471250002,0
+TANH.US,D,20160825,000000,33600,34923.8,32928,33696,2.28125001825,0
+TANH.US,D,20160826,000000,35520,35520,32160,32544,1.5208333455,0
+TANH.US,D,20160829,000000,33600,33600,31680,32832,2.0541666831,0
+TANH.US,D,20160830,000000,33388.8,33388.8,32064,32640,1.294791677025,0
+TANH.US,D,20160831,000000,33600,33600,31297,32928,1.07291667525,0
+TANH.US,D,20160901,000000,33600,33600,31305.6,32544,1.978125015825,0
+TANH.US,D,20160902,000000,33600,33600,31296,32256,1.4791666785000002,0
+TANH.US,D,20160906,000000,33504,33504,31008,32352,3.594791695425,0
+TANH.US,D,20160907,000000,33695,33695,31104,32736,8.060416731150001,0
+TANH.US,D,20160908,000000,31105,33503,31105,32544,2.7875000223,0
+TANH.US,D,20160909,000000,33503,33503,31680,32352,1.480208345175,0
+TANH.US,D,20160912,000000,30624,32959.7,27840,28128,16.282291796925,0
+TANH.US,D,20160913,000000,31008,31200,21120,21888,36.12708362235,0
+TANH.US,D,20160914,000000,22080,24672,20160,21216,29.188541900175,0
+TANH.US,D,20160915,000000,21600,24384,19968,20832,15.1333334544,0
+TANH.US,D,20160916,000000,20928,22944,20160,22464,21.0916668354,0
+TANH.US,D,20160919,000000,24192,31392,22464,25248,55.98958378125,0
+TANH.US,D,20160920,000000,25248,26160,21984,21984,23.869791857625003,0
+TANH.US,D,20160921,000000,22368,23656.3,21984,23232,10.61041675155,0
+TANH.US,D,20160922,000000,26304,26304,22560,24288,11.036458421625,0
+TANH.US,D,20160923,000000,23808,24960,22848,22848,3.405208360575,0
+TANH.US,D,20160926,000000,24576,24576,20352,21696,15.5791667913,0
+TANH.US,D,20160927,000000,21600,21600,17760,18047,59.496875475975,0
+TANH.US,D,20160928,000000,18048,20448,18048,19210.6,27.538541886975004,0
+TANH.US,D,20160929,000000,19488,19680,18144,18432,6.561458385825,0
+TANH.US,D,20160930,000000,18720,19680,18720,19392,5.90625004725,0
+TANH.US,D,20161003,000000,19488,20448,19488,19968,14.577083449950003,0
+TANH.US,D,20161004,000000,20160,21888,19776,21600,12.08958343005,0
+TANH.US,D,20161005,000000,21600,21600,20640,21600,11.619791759625,0
+TANH.US,D,20161006,000000,21408,21600,21120,21408,6.1562500492500005,0
+TANH.US,D,20161007,000000,21504,21600,19200,19488,16.188541796175,0
+TANH.US,D,20161010,000000,19680,19776,19104,19200,3.041666691,0
+TANH.US,D,20161011,000000,19200,22656,19200,21792,34.5666669432,0
+TANH.US,D,20161012,000000,21792,22848,20736,20832,20.523958497525,0
+TANH.US,D,20161013,000000,20736,21312,20544,21024,3.311458359825,0
+TANH.US,D,20161014,000000,21216,21408,21024,21216,4.25208336735,0
+TANH.US,D,20161017,000000,21120,21788.2,20553.6,21120,2.0562500164500004,0
+TANH.US,D,20161018,000000,21120,22272,20545,21910.1,16.21458346305,0
+TANH.US,D,20161019,000000,22176,24960,22176,24576,32.96875026375,0
+TANH.US,D,20161020,000000,26880,29472,24960,25248,49.688542064175,0
+TANH.US,D,20161021,000000,24960,25509.1,22805.8,23616,12.3583334322,0
+TANH.US,D,20161024,000000,23616,24048,22079,22368,8.740625069925,0
+TANH.US,D,20161025,000000,22176,22186.6,20736,21312,14.606250116850001,0
+TANH.US,D,20161026,000000,21120,22080,21120,21696,4.059375032475,0
+TANH.US,D,20161027,000000,21600,22176,21600,21984,2.517708353475,0
+TANH.US,D,20161028,000000,22080,23007.4,22080,22080,11.876041761675001,0
+TANH.US,D,20161031,000000,22176,22560,21129.6,21264,9.234375073875,0
+TANH.US,D,20161101,000000,21312,21792,20160,20928,2.4302083527750002,0
+TANH.US,D,20161102,000000,20544,21504,19392,19584,11.8125000945,0
+TANH.US,D,20161103,000000,19584,20188.8,19200,19488,7.036458389625,0
+TANH.US,D,20161104,000000,19200,20188.8,19200,19392,3.9697916984250003,0
+TANH.US,D,20161107,000000,19680,20832,19521.6,20832,6.240625049925001,0
+TANH.US,D,20161108,000000,20736,22080,20064,20928,2.028125016225,0
+TANH.US,D,20161109,000000,19680,20640,19320,20640,11.791666761000002,0
+TANH.US,D,20161110,000000,20640,23976,20640,23712,23.703125189625002,0
+TANH.US,D,20161111,000000,23040,23712,22752,23251.2,4.707291704325001,0
+TANH.US,D,20161114,000000,23232,23601.6,22753,23328,2.6208333543,0
+TANH.US,D,20161115,000000,23328,24672,23040,23136,7.98125006385,0
+TANH.US,D,20161116,000000,23232,23270.4,21456,21984,2.791666689,0
+TANH.US,D,20161117,000000,22080,22560,21696,21696,1.6906250135250003,0
+TANH.US,D,20161118,000000,21600,23884.8,21600,22848,7.48541672655,0
+TANH.US,D,20161121,000000,23424,23519,22848,23424,4.795833371700001,0
+TANH.US,D,20161122,000000,23520,23520,22984.3,23232,3.63541669575,0
+TANH.US,D,20161123,000000,23136,23424,22656,22656,4.001041698675,0
+TANH.US,D,20161125,000000,22848,23392.3,21600,21600,6.126041715675001,0
+TANH.US,D,20161128,000000,21696,22176,21120,21600,4.651041703875,0
+TANH.US,D,20161129,000000,21504,21888,21504,21600,0.2875000023,0
+TANH.US,D,20161130,000000,21600,21865.9,21216,21504,4.78125003825,0
+TANH.US,D,20161201,000000,21504,22080,21504,22079,1.51875001215,0
+TANH.US,D,20161202,000000,21953.3,22368,21953.3,22368,2.1666666840000004,0
+TANH.US,D,20161205,000000,22560,22656,21216,22080,3.8958333645000005,0
+TANH.US,D,20161206,000000,21696,22752,21696,22560,2.115625016925,0
+TANH.US,D,20161207,000000,22561,23241.6,22561,22848,3.4322916941250003,0
+TANH.US,D,20161208,000000,23040,25728,22720.3,23040,22.3666668456,0
+TANH.US,D,20161209,000000,23040,24097,22080,23136,7.776041728875001,0
+TANH.US,D,20161212,000000,23136,23251.2,21696,22080,6.919791722025001,0
+TANH.US,D,20161213,000000,21984,23040,21888,21888,2.1458333505,0
+TANH.US,D,20161214,000000,22176,22176,21312,21504,3.7166666964000004,0
+TANH.US,D,20161215,000000,21888,21890.9,20256,20256,7.969791730425,0
+TANH.US,D,20161216,000000,21216,21216,20640,20640,2.259375018075,0
+TANH.US,D,20161219,000000,22272,22272,20832,21025,1.698958346925,0
+TANH.US,D,20161220,000000,21504,22464,21024,21504,0.4000000032,0
+TANH.US,D,20161221,000000,21600,21600,21120,21301.4,0.38645833642500005,0
+TANH.US,D,20161222,000000,21696,21696,21039.4,21504,1.1864583428250002,0
+TANH.US,D,20161223,000000,21120,22175,20352,20640,5.144791707825,0
+TANH.US,D,20161227,000000,20736,20928,20160,20352,4.6958333709,0
+TANH.US,D,20161228,000000,21792,21792,20160,20352,0.746875005975,0
+TANH.US,D,20161229,000000,20361.6,20566.1,20160,20160,2.428125019425,0
+TANH.US,D,20161230,000000,20352,20352,19200,19391,4.051041699075,0
+TANH.US,D,20170103,000000,19776,21504,19200,20737,10.292708415675001,0
+TANH.US,D,20170104,000000,21504,21504,20160,20928,2.4677083530750004,0
+TANH.US,D,20170105,000000,21024,21024,20160,20160,1.1291666757,0
+TANH.US,D,20170106,000000,21119,21120,20064,20352,2.0572916831250003,0
+TANH.US,D,20170109,000000,20832,20832,19296,19776,6.2208333831000004,0
+TANH.US,D,20170110,000000,19680,19776,19345,19680,3.1395833584500004,0
+TANH.US,D,20170111,000000,19593.6,19968,19584,19584,0.1625000013,0
+TANH.US,D,20170112,000000,19584,20054.4,19200,19296,1.9968750159750002,0
+TANH.US,D,20170113,000000,19987.2,19987.2,19296,19299.8,0.5916666714,0
+TANH.US,D,20170117,000000,19776,19776,19200,19392,1.07291667525,0
+TANH.US,D,20170118,000000,19392,19958.4,19392,19680,2.086458350025,0
+TANH.US,D,20170119,000000,19680,19872,19584,19680,1.04375000835,0
+TANH.US,D,20170120,000000,19680,19776,19296,19680,0.7291666725,0
+TANH.US,D,20170123,000000,19776,19776,19200,19680,2.9427083568750003,0
+TANH.US,D,20170124,000000,19465,19488,17952,19488,8.19791673225,0
+TANH.US,D,20170125,000000,19009,20352,18445.4,19200,18.5166668148,0
+TANH.US,D,20170126,000000,19200,19248,18144,18240,6.165625049325,0
+TANH.US,D,20170127,000000,18144,18816,18048,18432,1.6125000129,0
+TANH.US,D,20170130,000000,18441.6,18528,18048,18240,0.27083333550000005,0
+TANH.US,D,20170131,000000,17952,18240,16896,17088,4.0375000323000005,0
+TANH.US,D,20170201,000000,17251.2,17454.7,16896,17280,2.015625016125,0
+TANH.US,D,20170202,000000,17280,18433,17270.4,17663,3.455208360975,0
+TANH.US,D,20170203,000000,17472,17569,17097.6,17567,1.9239583487249998,0
+TANH.US,D,20170206,000000,17568,19392,17184,17856,16.080208461975,0
+TANH.US,D,20170207,000000,19008,19008,16512,18048,12.126041763675001,0
+TANH.US,D,20170208,000000,18048,18431,17088,17760,5.9187500473500005,0
+TANH.US,D,20170209,000000,18432,18432,16896,17664,3.9822916985249996,0
+TANH.US,D,20170210,000000,17942.4,17942.4,17184,17376,1.7208333471000001,0
+TANH.US,D,20170213,000000,17376,18720,17376,18624,13.873958444325002,0
+TANH.US,D,20170214,000000,18432,18528,17760,18144,3.30208335975,0
+TANH.US,D,20170215,000000,17856,17952,17472,17664,3.036458357625,0
+TANH.US,D,20170216,000000,17846.4,17846.4,16512,16886.4,12.1291667637,0
+TANH.US,D,20170217,000000,16895,17280,15840,16406.4,9.428125075425,0
+TANH.US,D,20170221,000000,16416,17952,16416,17664,3.8322916973250005,0
+TANH.US,D,20170222,000000,17760,18528,17280,17280,2.998958357325,0
+TANH.US,D,20170223,000000,17664,19776,17376,17760,24.8541668655,0
+TANH.US,D,20170224,000000,17667.8,17667.8,16800,16800,5.815625046525,0
+TANH.US,D,20170227,000000,17088,17366.4,17088,17184,1.4416666782,0
+TANH.US,D,20170228,000000,17472,17472,16512,16512,2.2770833515500004,0
+TANH.US,D,20170301,000000,16704,16800,16512,16790.4,0.46145833702500005,0
+TANH.US,D,20170302,000000,16608,16608,15936,16128,2.638541687775,0
+TANH.US,D,20170303,000000,16057.9,16512,16032,16406.4,1.636458346425,0
+TANH.US,D,20170306,000000,16128,16704,16032,16224,0.6364583384250001,0
+TANH.US,D,20170307,000000,16512,16512,16128,16129,4.094791699425,0
+TANH.US,D,20170308,000000,15936,16128,15744,16032,0.303125002425,0
+TANH.US,D,20170309,000000,15873.6,16032,14016,14966.4,7.780208395575001,0
+TANH.US,D,20170310,000000,13641.6,14976,13364.2,14879,7.9958333973,0
+TANH.US,D,20170313,000000,15129.6,15168,13921,14112,2.9791666905,0
+TANH.US,D,20170314,000000,14496,14496,13920,14102.4,2.4208333527000003,0
+TANH.US,D,20170315,000000,13920,15263,13920,14882.9,10.527083417550001,0
+TANH.US,D,20170316,000000,16031,16031,13920,14209,9.661458410625002,0
+TANH.US,D,20170317,000000,14112,14937.6,14112,14784,10.5458334177,0
+TANH.US,D,20170320,000000,14496,15360,14400,14496,2.95625002365,0
+TANH.US,D,20170321,000000,14400,14880,14400,14544,1.2218750097750002,0
+TANH.US,D,20170322,000000,15158.4,15158.4,14400,14496,1.338541677375,0
+TANH.US,D,20170323,000000,14496,14784,14400,14448,0.3125000025,0
+TANH.US,D,20170324,000000,14400,14592,14400,14496,0.328125002625,0
+TANH.US,D,20170327,000000,14400,14592,13920,14304,0.67291667205,0
+TANH.US,D,20170328,000000,14304,14688,13920,13920,2.3520833521499998,0
+TANH.US,D,20170329,000000,14256,14400,14112,14400,1.015625008125,0
+TANH.US,D,20170330,000000,14654.4,14654.4,13920,14208,3.08958335805,0
+TANH.US,D,20170331,000000,14677.4,14677.4,14016,14208,0.653125005225,0
+TANH.US,D,20170403,000000,14016,14064,13920,14064,2.3541666855,0
+TANH.US,D,20170404,000000,14304,14304,12768,13152,7.126041723675001,0
+TANH.US,D,20170405,000000,13056,13056,10656,11041.9,18.886458484425003,0
+TANH.US,D,20170406,000000,9600.96,11616,9600.96,11493.1,1.7510416806750002,0
+TANH.US,D,20170407,000000,12074.9,12288,11616,12053.8,8.94375007155,0
+TANH.US,D,20170410,000000,11713,11808,10752,11232,3.7541666967,0
+TANH.US,D,20170411,000000,11520,12096,11424,11808,4.7250000378,0
+TANH.US,D,20170412,000000,11808,11904,11520,11712,1.43958334485,0
+TANH.US,D,20170413,000000,11520,12000,10849,12000,15.13125012105,0
+TANH.US,D,20170417,000000,12000,13526.4,11808,12480,7.348958392125001,0
+TANH.US,D,20170418,000000,12110.4,12576,12096,12281.3,0.9989583413249999,0
+TANH.US,D,20170419,000000,12864,12864,12307.2,12672,2.7625000221000002,0
+TANH.US,D,20170420,000000,12672,12864,12672,12864,2.4437500195500004,0
+TANH.US,D,20170421,000000,12960,14208,12105.6,12692.2,27.206250217650002,0
+TANH.US,D,20170424,000000,13056,13536,12239,13056,5.292708375675001,0
+TANH.US,D,20170425,000000,12777.6,13248,12509.8,13248,5.600000044800001,0
+TANH.US,D,20170426,000000,13310.4,14304,13056,13632,13.078125104625,0
+TANH.US,D,20170427,000000,13632,14641.9,13632,14304,14.99375011995,0
+TANH.US,D,20170428,000000,14400,15840,14400,15552,14.194791780225001,0
+TANH.US,D,20170501,000000,15744,16886.4,15744,16416,6.6072917195250005,0
+TANH.US,D,20170502,000000,16800,18701.8,16800,16896,20.769791832825003,0
+TANH.US,D,20170503,000000,17157.1,17184,14496,15744,11.6625000933,0
+TANH.US,D,20170504,000000,15840,16896,14976,16224,11.982291762525001,0
+TANH.US,D,20170505,000000,16032,16643.5,15264,16512,6.264583383450001,0
+TANH.US,D,20170508,000000,16608,17088,16587.8,17088,2.71875002175,0
+TANH.US,D,20170509,000000,17279,18518.4,16803.8,17376,4.2666667008,0
+TANH.US,D,20170510,000000,18144,18528,16800,17184,5.060416707150001,0
+TANH.US,D,20170511,000000,17280,17760,17280,17760,1.580208345975,0
+TANH.US,D,20170512,000000,17856,22656,17856,22149.1,36.24375028995,0
+TANH.US,D,20170515,000000,20736,22847,20736,21924.5,18.4958334813,0
+TANH.US,D,20170516,000000,20981.8,21792,20928,21600,6.7104167203500005,0
+TANH.US,D,20170517,000000,21312,21792,21166.1,21792,6.768750054150001,0
+TANH.US,D,20170518,000000,21792,23040,21408,22560,12.936458436825001,0
+TANH.US,D,20170519,000000,22273,22656,21408,22176,15.163541787975001,0
+TANH.US,D,20170522,000000,22368,23616,22368,23136,11.946875095575,0
+TANH.US,D,20170523,000000,25824,25824,23520,23520,16.182291796125,0
+TANH.US,D,20170524,000000,24000,24960,24000,24287,7.142708390475001,0
+TANH.US,D,20170525,000000,24960,25046.4,23712,24384,16.882291801725,0
+TANH.US,D,20170526,000000,24096,24480,23136,24480,6.815625054525,0
+TANH.US,D,20170530,000000,24192,24192,23136,23328,4.213541700375,0
+TANH.US,D,20170531,000000,23424,23712,22656,23712,9.054166739100001,0
+TANH.US,D,20170601,000000,21139.2,21840,19008,20448,24.864583532250002,0
+TANH.US,D,20170602,000000,20160,20832,20160,20448,2.7281250218250004,0
+TANH.US,D,20170605,000000,20726.4,21778.6,20640,21600,3.833333364,0
+TANH.US,D,20170606,000000,21600,21984,21408,21984,3.548958361725,0
+TANH.US,D,20170607,000000,21985,24000,21696,24000,15.223958455125,0
+TANH.US,D,20170608,000000,24192,28186.6,23904,25440,41.552083665750004,0
+TANH.US,D,20170609,000000,25920,27936,25728,27648,13.231250105850002,0
+TANH.US,D,20170612,000000,26976,26976,22656,26674.6,17.328125138625,0
+TANH.US,D,20170613,000000,26880,26880,25728,26208,5.704166712300001,0
+TANH.US,D,20170614,000000,26400,27840,25920,26592,8.76458340345,0
+TANH.US,D,20170615,000000,26688,27648,25536,26784,4.775000038200001,0
+TANH.US,D,20170616,000000,26784,26784,25248,26016,10.1916667482,0
+TANH.US,D,20170619,000000,26400,27360,25728,25824,7.426041726075001,0
+TANH.US,D,20170620,000000,25920,25920,24470.4,24672,10.80208341975,0
+TANH.US,D,20170621,000000,24960,25728,24288,24768,10.876041753675,0
+TANH.US,D,20170622,000000,25152,25536,24000,24576,10.969791754425001,0
+TANH.US,D,20170623,000000,24960,25440,24000,24192,11.067708421875,0
+TANH.US,D,20170626,000000,24000,24000,22463,22848,11.70625009365,0
+TANH.US,D,20170627,000000,22272,23808,22272,23328,9.791666745,0
+TANH.US,D,20170628,000000,23040,23136,22368,22742.4,14.309375114475001,0
+TANH.US,D,20170629,000000,22752,22752,21696,22656,21.123958502325,0
+TANH.US,D,20170630,000000,22368,22944,22368,22752,10.5583334178,0
+TANH.US,D,20170703,000000,22464,23424,21696,23040,10.551041751075001,0
+TANH.US,D,20170705,000000,22176,24480,22176,23904,10.534375084275,0
+TANH.US,D,20170706,000000,23904,23904,22944,23552.6,12.922916770050001,0
+TANH.US,D,20170707,000000,23328,23787.8,21609.6,23424,6.834375054675,0
+TANH.US,D,20170710,000000,23232,23328,22752,22944,7.717708395075,0
+TANH.US,D,20170711,000000,22944,23904,22176,23903,8.333333399999999,0
+TANH.US,D,20170712,000000,23904,25440,23712,24960,11.0250000882,0
+TANH.US,D,20170713,000000,24480,24959,23616,24668.2,7.59791672745,0
+TANH.US,D,20170714,000000,24864,24864,23698.6,24288,10.022916746850001,0
+TANH.US,D,20170717,000000,24480,24864,24000,24864,5.273958375525001,0
+TANH.US,D,20170718,000000,24864,28320,24768,27652.8,39.31354198117501,0
+TANH.US,D,20170719,000000,27936,31008,27936,29088,54.79375043835,0
+TANH.US,D,20170720,000000,29376,30528,28800,29944.3,28.885416897750005,0
+TANH.US,D,20170721,000000,29952,30624,28896,29567,14.807291785125,0
+TANH.US,D,20170724,000000,29568,30432,29088,29280,14.430208448775,0
+TANH.US,D,20170725,000000,29280,30049,28800,29472,15.865625126925,0
+TANH.US,D,20170726,000000,30240,32448,29184,29760,76.55625061245,0
+TANH.US,D,20170727,000000,29664,30528,28512,28992,14.6333334504,0
+TANH.US,D,20170728,000000,28800,29568,28800,28872,9.5083334094,0
+TANH.US,D,20170731,000000,28896,29184,28128,28395.8,9.323958407925,0
+TANH.US,D,20170801,000000,28800,29472,27456,27936,14.465625115725002,0
+TANH.US,D,20170802,000000,28512,28512,25727,26400,18.203125145625002,0
+TANH.US,D,20170803,000000,26208,26688,25440,25824,12.502083433350002,0
+TANH.US,D,20170804,000000,26016,26774.4,24576,26400,12.2541667647,0
+TANH.US,D,20170807,000000,26304,28032,26304,27914.9,15.12708345435,0
+TANH.US,D,20170808,000000,27936,28704,27360,28210.6,23.4208335207,0
+TANH.US,D,20170809,000000,28416,28512,27360,27693.1,9.918750079350001,0
+TANH.US,D,20170810,000000,26880,27734.4,25275.8,25405.4,15.820833459900001,0
+TANH.US,D,20170811,000000,25536,27350.4,25536,26304,10.302083415750001,0
+TANH.US,D,20170814,000000,26208,28320,26208,28128,7.8572917295249995,0
+TANH.US,D,20170815,000000,28790.4,29462.4,28068.5,28895,6.592708386075,0
+TANH.US,D,20170816,000000,29567,30720,26880,28512,26.538541878975003,0
+TANH.US,D,20170817,000000,28512,30720,28512,30336,35.734375285875004,0
+TANH.US,D,20170818,000000,29376,30624,29088,29664,8.225000065800002,0
+TANH.US,D,20170821,000000,29664,30240,28800,29664,7.19791672425,0
+TANH.US,D,20170822,000000,29856,29856,28416,28800,8.22708339915,0
+TANH.US,D,20170823,000000,28512,30144,28512,30048,11.2166667564,0
+TANH.US,D,20170824,000000,30048,30240,29088,30240,9.984375079875,0
+TANH.US,D,20170825,000000,30047,31862.4,29760,30336,29.348958568125,0
+TANH.US,D,20170828,000000,30336,31574.4,29664,30720,29.419791902025004,0
+TANH.US,D,20170829,000000,30719,31680,29568,29997.1,33.14791693185,0
+TANH.US,D,20170830,000000,29856,31200,29184,29952,51.48645874522501,0
+TANH.US,D,20170831,000000,30144,31872,29952,31008,63.069792171225004,0
+TANH.US,D,20170901,000000,31296,32160,30432,31296,50.00625040005,0
+TANH.US,D,20170905,000000,31392,32928,30528,32064,95.2791674289,0
+TANH.US,D,20170906,000000,32256,33696,31008,32928,98.1041674515,0
+TANH.US,D,20170907,000000,32448,32448,31296,31680,71.19583390289999,0
+TANH.US,D,20170908,000000,31680,32832,31392,32256,67.96041721035,0
+TANH.US,D,20170911,000000,32544,35808,32064,35232,241.29791859705003,0
+TANH.US,D,20170912,000000,34944,36497.3,34272,36000,209.250001674,0
+TANH.US,D,20170913,000000,35616,38400,35616,38304,171.96666804240002,0
+TANH.US,D,20170914,000000,38400,42143.2,37536,41856,163.25729297272503,0
+TANH.US,D,20170915,000000,41664,43584,37152,39072,256.971877055775,0
+TANH.US,D,20170918,000000,39264,40896,38304,39456,46.8250003746,0
+TANH.US,D,20170919,000000,39168,39456,36480,38304,58.2458337993,0
+TANH.US,D,20170920,000000,38592,40416,38256,39072,65.50104219067501,0
+TANH.US,D,20170921,000000,39456,42048,38784,41760,134.809376078475,0
+TANH.US,D,20170922,000000,42048,42737.2,40320,41376,120.92500096740001,0
+TANH.US,D,20170925,000000,41664,42816,39936,41760,133.719792736425,0
+TANH.US,D,20170926,000000,41472,41856,38880,40512,78.14791729185,0
+TANH.US,D,20170927,000000,30816,30912,24672,27168,289.5500023164,0
+TANH.US,D,20170928,000000,27264,28224,25152,25728,88.24375070595,0
+TANH.US,D,20170929,000000,25536,26721.6,24672,25536,40.869791993625,0
+TANH.US,D,20171002,000000,25440,26102.4,24673,25728,19.071875152575,0
+TANH.US,D,20171003,000000,25728,28320,25728,26592,81.36875065095,0
+TANH.US,D,20171004,000000,26880,27072,25824,26112,17.307291805125,0
+TANH.US,D,20171005,000000,25920,27456,25920,26784,21.636458506425,0
+TANH.US,D,20171006,000000,26880,28416,26688,27744,55.7541671127,0
+TANH.US,D,20171009,000000,27648,28800,26016,26400,102.42291748605001,0
+TANH.US,D,20171010,000000,26304,27168,25920,26880,24.328125194625002,0
+TANH.US,D,20171011,000000,26688,27744,26016,27264,52.330208751975,0
+TANH.US,D,20171012,000000,27168,27840,26400,26592,35.40625028325,0
+TANH.US,D,20171013,000000,26976,27120,24576,26112,42.0583336698,0
+TANH.US,D,20171016,000000,26208,27264,25632,26592,34.929166946100004,0
+TANH.US,D,20171017,000000,26784,27456,26400,27264,52.344792085425006,0
+TANH.US,D,20171018,000000,27648,27840,27168,27456,44.528125356225004,0
+TANH.US,D,20171019,000000,27648,28128,27264,27552,13.685416776150001,0
+TANH.US,D,20171020,000000,27552,29184,27456,28320,55.813542113175004,0
+TANH.US,D,20171023,000000,28320,28800,25632,26208,114.3291675813,0
+TANH.US,D,20171024,000000,26016,26496,25440,25920,20.046875160375002,0
+TANH.US,D,20171025,000000,25920,26496,25920,26160,19.241666820600003,0
+TANH.US,D,20171026,000000,26400,26592,26016,26304,15.8083334598,0
+TANH.US,D,20171027,000000,26496,26976,25248,25728,25.89375020715,0
+TANH.US,D,20171030,000000,26112,26880,24960,26592,13.419791774025,0
+TANH.US,D,20171031,000000,26208,27360,26208,26880,12.061458429825,0
+TANH.US,D,20171101,000000,26889.6,27648,26880,26976,11.431250091450002,0
+TANH.US,D,20171102,000000,27168,27648,26688,27360,36.207291956325,0
+TANH.US,D,20171103,000000,27552,28320,27168,27552,31.232291916525003,0
+TANH.US,D,20171106,000000,27264,28032,27071,27456,31.808333587800004,0
+TANH.US,D,20171107,000000,27840,28512,27360,28320,66.953125535625,0
+TANH.US,D,20171108,000000,27936,28944,25632,26208,164.13020964637502,0
+TANH.US,D,20171109,000000,26400,28224,25632,26784,190.9666681944,0
+TANH.US,D,20171110,000000,27072,29568,26208,28800,247.88541864975002,0
+TANH.US,D,20171113,000000,28416,29760,28416,29664,36.286458623625,0
+TANH.US,D,20171114,000000,30048,30528,29280,30336,49.538542062975004,0
+TANH.US,D,20171115,000000,30336,30821.8,27840,29184,87.334375698675,0
+TANH.US,D,20171116,000000,28992,29184,27216,28800,69.634375557075,0
+TANH.US,D,20171117,000000,28512,28992,26496,26976,92.91458407665,0
+TANH.US,D,20171120,000000,27072,30240,26688,29664,339.357294381525,0
+TANH.US,D,20171121,000000,29856,30144,27888,29184,119.46041762235001,0
+TANH.US,D,20171122,000000,28992,30240,27648,29856,170.821876366575,0
+TANH.US,D,20171124,000000,29376,30240,27744,29280,158.42291793405002,0
+TANH.US,D,20171127,000000,28800,30144,28416,29568,87.48125069985001,0
+TANH.US,D,20171128,000000,29664,29664,27264,27552,203.93645996482502,0
+TANH.US,D,20171129,000000,27648,28512,27072,27648,72.244792244625,0
+TANH.US,D,20171130,000000,27840,29088,26880,27648,124.694792664225,0
+TANH.US,D,20171201,000000,27936,28416,27552,28032,26.29791687705,0
+TANH.US,D,20171204,000000,27648,27648,25440,25824,109.22604254047502,0
+TANH.US,D,20171205,000000,26784,26880,25728,26496,47.47500037980001,0
+TANH.US,D,20171206,000000,26208,27648,26112,27072,68.769792216825,0
+TANH.US,D,20171207,000000,26887.7,27552,26016,26304,40.666666992,0
+TANH.US,D,20171208,000000,26208,26976,26112,26400,46.286458703625,0
+TANH.US,D,20171211,000000,26304,26880,26112,26592,44.833333692000004,0
+TANH.US,D,20171212,000000,26592,26688,26112,26112,68.809375550475,0
+TANH.US,D,20171213,000000,26400,26496,25824,25920,90.916667394,0
+TANH.US,D,20171214,000000,25824,26208,25344,25440,150.57812620462502,0
+TANH.US,D,20171215,000000,25632,26592,25536,26016,37.978125303825,0
+TANH.US,D,20171218,000000,26112,27072,26112,26208,37.59375030075,0
+TANH.US,D,20171219,000000,26304,26880,25920,26112,81.026042314875,0
+TANH.US,D,20171220,000000,25920,26688,25632,25824,110.590625884725,0
+TANH.US,D,20171221,000000,25920,26592,25920,26016,51.33125041065,0
+TANH.US,D,20171222,000000,26208,26496,25632,25728,97.29270911167501,0
+TANH.US,D,20171226,000000,25632,26688,25344,25824,65.6166671916,0
+TANH.US,D,20171227,000000,25920,26880,25632,26208,51.096875408775006,0
+TANH.US,D,20171228,000000,26016,26208,25152,25152,17.228125137825,0
+TANH.US,D,20171229,000000,24960,25632,24768,24768,21.22291683645,0
+TANH.US,D,20180102,000000,24960,26112,24288,25632,59.32291714125,0
+TANH.US,D,20180103,000000,26016,26016,24864,25152,69.49791722265,0
+TANH.US,D,20180104,000000,24960,25920,24960,24960,80.2833339756,0
+TANH.US,D,20180105,000000,25152,25152,24384,24960,50.0916670674,0
+TANH.US,D,20180108,000000,24960,26304,24481,25536,91.41562573132501,0
+TANH.US,D,20180109,000000,25728,26304,25392,25536,48.736458723225006,0
+TANH.US,D,20180110,000000,25440,25920,25248,25632,32.950000263599996,0
+TANH.US,D,20180111,000000,25344,26208,25344,25728,34.123958606325,0
+TANH.US,D,20180112,000000,25632,26304,25440,25824,42.409375339275,0
+TANH.US,D,20180116,000000,25920,26208,25344,25344,68.97291721845001,0
+TANH.US,D,20180117,000000,25344,26112,24912,25440,57.659375461275005,0
+TANH.US,D,20180118,000000,25440,25824,24864,25344,47.545833713700006,0
+TANH.US,D,20180119,000000,25536,25632,25152,25440,46.771875374175,0
+TANH.US,D,20180122,000000,25440,25920,25248,25536,68.107292211525,0
+TANH.US,D,20180123,000000,25728,25824,24960,25440,53.7958337637,0
+TANH.US,D,20180124,000000,25632,25632,24816,24960,72.315625578525,0
+TANH.US,D,20180125,000000,24480,25440,24480,24768,52.540625420325,0
+TANH.US,D,20180126,000000,24864,25056,24672,24768,72.77916724890001,0
+TANH.US,D,20180129,000000,24576,25824,24000,24864,111.15208422255,0
+TANH.US,D,20180130,000000,24960,26400,24960,25728,147.63333451440002,0
+TANH.US,D,20180131,000000,25920,26582.4,25440,26112,63.428125507425,0
+TANH.US,D,20180201,000000,25833.6,26496,25536,25632,78.45520896097501,0
+TANH.US,D,20180202,000000,25728,27360,25632,26592,118.29583427969999,0
+TANH.US,D,20180205,000000,26754.2,27648,26754.2,26880,59.876042145675,0
+TANH.US,D,20180206,000000,26688,27648,26496,26880,58.88229213772501,0
+TANH.US,D,20180207,000000,26592,27360,25824,25920,137.84375110275002,0
+TANH.US,D,20180208,000000,25632,26592,24384,24384,54.261458767425,0
+TANH.US,D,20180209,000000,24576,25920,22560,23712,66.28541719695001,0
+TANH.US,D,20180212,000000,24768,24768,23712,23808,28.187500225500003,0
+TANH.US,D,20180213,000000,24480,24480,23520,23520,12.077083429950001,0
+TANH.US,D,20180214,000000,23712,24096,23712,23808,8.746875069975001,0
+TANH.US,D,20180215,000000,24192,24384,23808,24002.9,24.655208530575003,0
+TANH.US,D,20180216,000000,24000,24768,24000,24576,26.928125215425002,0
+TANH.US,D,20180220,000000,24096,25152,24096,24768,43.566667015200004,0
+TANH.US,D,20180221,000000,24480,25440,24480,25152,27.434375219475,0
+TANH.US,D,20180222,000000,24768,26112,24672,25824,25.345833536100002,0
+TANH.US,D,20180223,000000,25728,26400,25440,26016,30.951041914275,0
+TANH.US,D,20180226,000000,25920,27360,25728,26688,71.95208390895,0
+TANH.US,D,20180227,000000,26400,26688,24288,24384,44.5041670227,0
+TANH.US,D,20180228,000000,24384,25344,23904,25152,67.0666672032,0
+TANH.US,D,20180301,000000,24864,26016,24768,25344,97.73541744855001,0
+TANH.US,D,20180302,000000,25248,25920,25056,25728,118.628125949025,0
+TANH.US,D,20180305,000000,25152,26400,24961,25824,135.63854275177502,0
+TANH.US,D,20180306,000000,25920,26496,25536,25536,80.63958397845,0
+TANH.US,D,20180307,000000,25152,25920,25056,25728,33.061458597825,0
+TANH.US,D,20180308,000000,25824,26208,25632,25728,44.510417022750005,0
+TANH.US,D,20180309,000000,25632,26016,25440,25536,42.364583672250006,0
+TANH.US,D,20180312,000000,25824,25824,25152,25344,49.038542058975004,0
+TANH.US,D,20180313,000000,25440,25920,24768,24768,54.13437543307501,0
+TANH.US,D,20180314,000000,25056,25344,24672,24864,33.700000269600004,0
+TANH.US,D,20180315,000000,24864,24960,24576,24768,32.655208594575,0
+TANH.US,D,20180316,000000,24960,24960,24576,24672,31.844791921425003,0
+TANH.US,D,20180319,000000,24672,24864,24576,24768,58.80208380375,0
+TANH.US,D,20180320,000000,24768,25152,24671,24768,30.257291908725,0
+TANH.US,D,20180321,000000,24864,25440,24576,24672,115.18437592147501,0
+TANH.US,D,20180322,000000,24480,25440,24480,24960,114.57291758325,0
+TANH.US,D,20180323,000000,24960,25728,24768,25440,112.4666675664,0
+TANH.US,D,20180326,000000,25632,25728,25056,25344,108.27708419955,0
+TANH.US,D,20180327,000000,25152,26400,24960,25824,131.292709383675,0
+TANH.US,D,20180328,000000,25536,26688,25536,26400,120.315625962525,0
+TANH.US,D,20180329,000000,26208,27360,26208,26832,102.269792484825,0
+TANH.US,D,20180402,000000,26400,27360,25920,26784,89.58333405,0
+TANH.US,D,20180403,000000,26784,27360,26688,26784,76.25937561007501,0
+TANH.US,D,20180404,000000,26880,27648,26880,27552,106.17916751610001,0
+TANH.US,D,20180405,000000,27648,28512,27456,27744,89.636459050425,0
+TANH.US,D,20180406,000000,27552,28512,27552,28128,75.20000060160001,0
+TANH.US,D,20180409,000000,28704,29280,28032,28608,74.963542266375,0
+TANH.US,D,20180410,000000,28800,30528,28320,29952,82.4250006594,0
+TANH.US,D,20180411,000000,29760,30240,28656,29760,72.398958912525,0
+TANH.US,D,20180412,000000,29568,30336,28800,29280,82.74479232862501,0
+TANH.US,D,20180413,000000,29280,29376,27830.4,28416,76.21041727635,0
+TANH.US,D,20180416,000000,28416,29280,28032,28704,89.70208405095,0
+TANH.US,D,20180417,000000,28608,29184,28224,28512,78.6750006294,0
+TANH.US,D,20180418,000000,28512,29280,28128,28608,69.6833338908,0
+TANH.US,D,20180419,000000,28512,29568,28128,29088,74.071875592575,0
+TANH.US,D,20180420,000000,28896,29664,28512,29280,82.23125065785001,0
+TANH.US,D,20180423,000000,29376,29760,28464,29280,116.01250092810001,0
+TANH.US,D,20180424,000000,28992,29664,28504.3,29472,202.37916828570002,0
+TANH.US,D,20180425,000000,29664,29664,28512,29184,68.79791721705,0
+TANH.US,D,20180426,000000,29280,29856,28704,28704,71.87083390830001,0
+TANH.US,D,20180427,000000,28704,29472,27552,28992,81.90625065525,0
+TANH.US,D,20180430,000000,28896,29472,28032,28320,78.2541672927,0
+TANH.US,D,20180501,000000,28416,29760,28176,28896,88.703125709625,0
+TANH.US,D,20180502,000000,28704,30048,28512,29376,74.6000005968,0
+TANH.US,D,20180503,000000,29184,29664,28320,29280,81.563542319175,0
+TANH.US,D,20180504,000000,28800,30624,28800,29856,95.34687576277501,0
+TANH.US,D,20180507,000000,29760,31200,29472,30336,75.5916672714,0
+TANH.US,D,20180508,000000,30624,30816,29760,30144,63.859375510875,0
+TANH.US,D,20180509,000000,30336,30528,28992,29472,91.69375073355,0
+TANH.US,D,20180510,000000,29472,30624,29184,29952,93.13333407840001,0
+TANH.US,D,20180511,000000,29856,31200,29760,30528,64.905208852575,0
+TANH.US,D,20180514,000000,30240,31488,29952,31008,67.588542207375,0
+TANH.US,D,20180515,000000,30528,31728,30432,31584,70.26875056215,0
+TANH.US,D,20180516,000000,31488,31776,30720,31104,74.982292266525,0
+TANH.US,D,20180517,000000,31200,32832,31008,32400,101.4375008115,0
+TANH.US,D,20180518,000000,32352,34464,31872,33840,122.70000098160001,0
+TANH.US,D,20180521,000000,33984,35136,33121,34560,126.644792679825,0
+TANH.US,D,20180522,000000,34752,35712,34176,34272,93.144792411825,0
+TANH.US,D,20180523,000000,34080,34848,33888,34032,96.859375774875,0
+TANH.US,D,20180524,000000,33888,35520,33888,34608,198.00000158400002,0
+TANH.US,D,20180525,000000,34368,35328,34368,34848,124.896875999175,0
+TANH.US,D,20180529,000000,34656,36000,34080,35712,192.76458487545003,0
+TANH.US,D,20180530,000000,36192,36288,34512,34656,150.2791678689,0
+TANH.US,D,20180531,000000,34944,35520,34080,34080,60.154167147900004,0
+TANH.US,D,20180601,000000,34176,35232,34176,34368,67.315625538525,0
+TANH.US,D,20180604,000000,34560,34848,32928,33360,164.60833465020002,0
+TANH.US,D,20180605,000000,33216,34080,31200,31584,140.757292792725,0
+TANH.US,D,20180606,000000,31200,32448,31104,31872,50.85416707350001,0
+TANH.US,D,20180607,000000,31872,32160,31536,31680,75.003125600025,0
+TANH.US,D,20180608,000000,31392,32352,31392,31680,86.17708402275001,0
+TANH.US,D,20180611,000000,31680,32544,31584,32352,98.17604245207501,0
+TANH.US,D,20180612,000000,32160,32928,32160,32160,30.4500002436,0
+TANH.US,D,20180613,000000,32256,32520,31680,31968,38.01041697075,0
+TANH.US,D,20180614,000000,31776,32256,31392,31680,49.04791705905001,0
+TANH.US,D,20180615,000000,31104,32160,31104,31680,91.176042396075,0
+TANH.US,D,20180618,000000,31392,32256,31152,31872,110.98125088785001,0
+TANH.US,D,20180619,000000,31776,32352,31008,31296,38.284375306275,0
+TANH.US,D,20180620,000000,31008,31200,25056,27744,147.888542849775,0
+TANH.US,D,20180621,000000,27552,27552,26904,27072,13.456250107650002,0
+TANH.US,D,20180622,000000,26688,27936,26688,26976,8.76458340345,0
+TANH.US,D,20180625,000000,26688,27936,26688,26976,9.260416740750001,0
+TANH.US,D,20180626,000000,26592,27360,26496,26688,29.682291904124998,0
+TANH.US,D,20180627,000000,26784,26784,26016,26112,20.547916831050003,0
+TANH.US,D,20180628,000000,26112,26976,26112,26592,11.526041758875001,0
+TANH.US,D,20180629,000000,26688,27264,26208,26880,22.427083512750002,0
+TANH.US,D,20180702,000000,26784,27552,26592,27456,5.0500000404000005,0
+TANH.US,D,20180703,000000,27360,27744,27072,27552,5.4000000432,0
+TANH.US,D,20180705,000000,27360,27840,27360,27456,6.99791672265,0
+TANH.US,D,20180706,000000,27264,27552,26784,27168,13.101041771475,0
+TANH.US,D,20180709,000000,27168,27648,24624,25392,25.231250201850003,0
+TANH.US,D,20180710,000000,25152,26016,12576,14304,256.47291871845,0
+TANH.US,D,20180711,000000,15936,17424,10560,12000,263.348960440125,0
+TANH.US,D,20180712,000000,12576,13824,12096,12768,87.166667364,0
+TANH.US,D,20180713,000000,12768,13920,12288,13344,57.0583337898,0
+TANH.US,D,20180716,000000,13440,13440,12192,12960,26.171875209375003,0
+TANH.US,D,20180717,000000,12864,13152,12768,12768,26.430208544775002,0
+TANH.US,D,20180718,000000,12864,13344,12096,13344,22.22708351115,0
+TANH.US,D,20180719,000000,13344,14688,12864,14592,58.793750470350005,0
+TANH.US,D,20180720,000000,14688,14880,13152,13728,74.29895892772501,0
+TANH.US,D,20180723,000000,13728,14400,13055,13776,79.13437563307501,0
+TANH.US,D,20180724,000000,14112,14112,13440,13920,48.289583719650004,0
+TANH.US,D,20180725,000000,13708.8,14592,13536,13728,108.20729253232501,0
+TANH.US,D,20180726,000000,14304,15072,13824,14496,58.83958380405001,0
+TANH.US,D,20180727,000000,14784,14784,14208,14496,38.851041977475006,0
+TANH.US,D,20180730,000000,14400,14880,14016,14208,46.698958706925,0
+TANH.US,D,20180731,000000,14400,14976,14112,14688,40.1208336543,0
+TANH.US,D,20180801,000000,14688,15360,14496,14784,32.2750002582,0
+TANH.US,D,20180802,000000,14880,14976,14400,14496,39.018750312150004,0
+TANH.US,D,20180803,000000,15072,15072,14208,14304,33.0625002645,0
+TANH.US,D,20180806,000000,14400,14688,13632,14688,53.392708760475,0
+TANH.US,D,20180807,000000,14592,14880,14496,14688,64.5250005162,0
+TANH.US,D,20180808,000000,14784,15360,14688,14976,53.881250431050006,0
+TANH.US,D,20180809,000000,14976,15840,14878.1,15072,71.713542240375,0
+TANH.US,D,20180810,000000,15072,15360,14688,14784,54.0625004325,0
+TANH.US,D,20180813,000000,14784,15552,14687,15072,55.928125447425,0
+TANH.US,D,20180814,000000,15552,15648,15024,15072,16.278125130225003,0
+TANH.US,D,20180815,000000,15456,15456,14793.6,15072,52.94375042355,0
+TANH.US,D,20180816,000000,15168,15552,15001.9,15072,60.16562548132501,0
+TANH.US,D,20180817,000000,14880,15360,14688,15168,65.6458338585,0
+TANH.US,D,20180820,000000,15168,15456,15168,15264,72.5625005805,0
+TANH.US,D,20180821,000000,14976,15936,14880,15552,57.97708379715,0
+TANH.US,D,20180822,000000,15456,16128,15360,15744,59.9708338131,0
+TANH.US,D,20180823,000000,15744,16128,15648,15648,55.96875044775001,0
+TANH.US,D,20180824,000000,15840,16224,15552,15648,54.817708771875004,0
+TANH.US,D,20180827,000000,16128,16128,15168,15264,56.040625448325,0
+TANH.US,D,20180828,000000,15360,15936,15360,15600,56.586458786025005,0
+TANH.US,D,20180829,000000,16032,16032,14688,15744,75.555208937775,0
+TANH.US,D,20180830,000000,15264,16128,15264,15456,52.50625042005001,0
+TANH.US,D,20180831,000000,15360,15840,14880,14880,67.219792204425,0
+TANH.US,D,20180904,000000,14784,15840,14496,15360,66.25208386335001,0
+TANH.US,D,20180905,000000,15264,15360,14688,15264,59.217708807075,0
+TANH.US,D,20180906,000000,15072,15648,14880,15072,65.08229218732501,0
+TANH.US,D,20180907,000000,14880,15744,14688,15552,55.694792112225,0
+TANH.US,D,20180910,000000,15552,16032,15168,15264,57.05208378975,0
+TANH.US,D,20180911,000000,15168,15840,14976,14976,57.0458337897,0
+TANH.US,D,20180912,000000,15072,15552,15072,15360,60.03541714695,0
+TANH.US,D,20180913,000000,15360,15744,14976,15408,53.42812542742501,0
+TANH.US,D,20180914,000000,15264,15744,15072,15264,64.219792180425,0
+TANH.US,D,20180917,000000,15360,15840,14976,15168,64.66041718395,0
+TANH.US,D,20180918,000000,15072,15552,14976,15456,59.250000474000004,0
+TANH.US,D,20180919,000000,15456,15648,15168,15552,34.967708613075004,0
+TANH.US,D,20180920,000000,15456,15744,15168,15648,38.504166974700006,0
+TANH.US,D,20180921,000000,15552,16128,15360,15648,31.091666915399998,0
+TANH.US,D,20180924,000000,15360,16032,15360,15552,30.673958578725003,0
+TANH.US,D,20180925,000000,15648,15648,15168,15168,31.934375255475,0
+TANH.US,D,20180926,000000,15264,15456,15072,15264,21.26875017015,0
+TANH.US,D,20180927,000000,15264,15840,15264,15648,21.99791684265,0
+TANH.US,D,20180928,000000,15456,16032,15360,15744,25.775000206200005,0
+TANH.US,D,20181001,000000,15648,16032,15552,15744,21.42291683805,0
+TANH.US,D,20181002,000000,15648,15936,15456,15648,18.906250151250003,0
+TANH.US,D,20181003,000000,15648,15840,15360,15456,21.6041668395,0
+TANH.US,D,20181004,000000,15552,15840,15552,15576,17.951041810275,0
+TANH.US,D,20181005,000000,15552,15936,15456,15648,23.429166854100004,0
+TANH.US,D,20181008,000000,15744,16032,15744,15936,35.823958619925,0
+TANH.US,D,20181009,000000,15936,17087,15744,16800,27.772916888850002,0
+TANH.US,D,20181010,000000,16896,18432,15456,15552,61.56875049255,0
+TANH.US,D,20181011,000000,15456,15744,14916.5,14976,18.071875144575,0
+TANH.US,D,20181012,000000,15168,15840,14976,15360,19.1166668196,0
+TANH.US,D,20181015,000000,15360,15840,15168,15168,21.127083502350004,0
+TANH.US,D,20181016,000000,15264,15456,14400,15456,36.24375028995,0
+TANH.US,D,20181017,000000,15264,16128,14688,15264,30.423958576725,0
+TANH.US,D,20181018,000000,15264,15456,14016,15168,37.7958336357,0
+TANH.US,D,20181019,000000,15072,15072,14688,14976,18.23958347925,0
+TANH.US,D,20181022,000000,14976,15360,14688,14880,22.47291684645,0
+TANH.US,D,20181023,000000,14784,15648,14592,15360,24.890625199125,0
+TANH.US,D,20181024,000000,15360,15744,14976,15360,23.93958352485,0
+TANH.US,D,20181025,000000,15360,15744,14976,15744,20.789583499650004,0
+TANH.US,D,20181026,000000,15456,15840,14976,15648,18.1833334788,0
+TANH.US,D,20181029,000000,15552,16128,15168,15168,20.794791833025002,0
+TANH.US,D,20181030,000000,15264,15840,15264,15744,16.09375012875,0
+TANH.US,D,20181031,000000,15360,15936,15360,15744,20.146875161175004,0
+TANH.US,D,20181101,000000,15456,18048,15456,17088,48.942708724875004,0
+TANH.US,D,20181102,000000,17280,17568,16032,16512,28.751041896675005,0
+TANH.US,D,20181105,000000,16704,16800,15936,16224,24.327083527950002,0
+TANH.US,D,20181106,000000,16512,17280,16128,17184,28.085416891350004,0
+TANH.US,D,20181107,000000,16896,17760,16512,16896,24.173958526725002,0
+TANH.US,D,20181108,000000,16992,18144,16896,17472,23.932291858125,0
+TANH.US,D,20181109,000000,17376,18144,16800,17184,28.011458557425,0
+TANH.US,D,20181112,000000,17088,17856,16128,16416,28.925000231400006,0
+TANH.US,D,20181113,000000,16704,17472,15744,15840,27.728125221825003,0
+TANH.US,D,20181114,000000,16128,16992,15840,15936,27.6208335543,0
+TANH.US,D,20181115,000000,16224,16608,15456,15744,28.200000225600004,0
+TANH.US,D,20181116,000000,15744,16416,14784,15744,29.555208569775,0
+TANH.US,D,20181119,000000,15840,16704,15456,16128,23.309375186475002,0
+TANH.US,D,20181120,000000,15744,16704,15744,16128,30.958333581,0
+TANH.US,D,20181121,000000,16128,16512,14976,16320,43.1625003453,0
+TANH.US,D,20181123,000000,16320,17472,16032,17280,33.76041693675,0
+TANH.US,D,20181126,000000,17088,17568,16608,16800,27.610416887550002,0
+TANH.US,D,20181127,000000,16704,17184,16128,17088,31.769791920825003,0
+TANH.US,D,20181128,000000,16704,17568,16512,17280,35.88958362045,0
+TANH.US,D,20181129,000000,17088,17280,16608,16992,33.22291693245,0
+TANH.US,D,20181130,000000,16800,17088,16032,16320,40.982291994525006,0
+TANH.US,D,20181203,000000,16512,17088,16224,17088,30.803125246424997,0
+TANH.US,D,20181204,000000,16992,17568,16608,16896,28.73541689655,0
+TANH.US,D,20181206,000000,16704,17280,16416,16992,29.108333566200002,0
+TANH.US,D,20181207,000000,16896,16896,15840,15936,28.24791689265,0
+TANH.US,D,20181210,000000,15936,16032,14688,15168,84.33333400800001,0
+TANH.US,D,20181211,000000,15168,15744,14688,15264,42.879167009700005,0
+TANH.US,D,20181212,000000,15456,15744,15168,15744,27.440625219525,0
+TANH.US,D,20181213,000000,15648,16128,15264,15840,41.461458665025,0
+TANH.US,D,20181214,000000,15840,17088,15840,16800,64.461458849025,0
+TANH.US,D,20181217,000000,16512,17184,16512,17088,28.514583561450003,0
+TANH.US,D,20181218,000000,16896,17184,15840,16896,33.871875270975,0
+TANH.US,D,20181219,000000,16800,17977.9,16320,16704,49.132292059725,0
+TANH.US,D,20181220,000000,16512,17568,16416,17088,29.455208568975003,0
+TANH.US,D,20181221,000000,16896,17568,16800,17184,27.368750218949998,0
+TANH.US,D,20181224,000000,16800,17280,16608,16800,16.40625013125,0
+TANH.US,D,20181226,000000,16800,17184,16608,17088,16.534375132275,0
+TANH.US,D,20181227,000000,17088,17760,16800,17760,14.463541782375001,0
+TANH.US,D,20181228,000000,17568,18624,16896,16994.9,42.8500003428,0
+TANH.US,D,20181231,000000,16992,17088,16446.7,16704,13.361458440225,0
+TANH.US,D,20190102,000000,16512,17280,16512,17280,15.163541787975001,0
+TANH.US,D,20190103,000000,17088,17184,16704,16992,15.24791678865,0
+TANH.US,D,20190104,000000,16896,17568,16800,17088,17.173958470725,0
+TANH.US,D,20190107,000000,17088,17472,16896,17184,16.094791795425,0
+TANH.US,D,20190108,000000,17568,17760,16992,17280,17.43541680615,0
+TANH.US,D,20190109,000000,17280,17568,16896,17088,13.715625109725,0
+TANH.US,D,20190110,000000,16992,17472,16992,17280,14.9708334531,0
+TANH.US,D,20190111,000000,17664,17712,17376,17472,15.212500121700002,0
+TANH.US,D,20190114,000000,17376,18144,17184,17568,27.319791885225,0
+TANH.US,D,20190115,000000,17664,17760,16704,16896,21.457291838325002,0
+TANH.US,D,20190116,000000,16896,18240,16896,17472,49.396875395175,0
+TANH.US,D,20190117,000000,17376,17760,16992,17184,28.186458558825002,0
+TANH.US,D,20190118,000000,17280,17568,16992,17088,17.571875140575,0
+TANH.US,D,20190122,000000,16992,17568,16800,17280,41.636458666425,0
+TANH.US,D,20190123,000000,17088,17856,17088,17280,48.1708337187,0
+TANH.US,D,20190124,000000,17280,17760,17280,17472,32.607291927525004,0
+TANH.US,D,20190125,000000,17376,17760,17088,17088,32.07291692325,0
+TANH.US,D,20190128,000000,17088,17472,16080,16608,35.525000284200004,0
+TANH.US,D,20190129,000000,16992,16992,16128,16320,16.588541799375,0
+TANH.US,D,20190130,000000,16416,16800,16224,16320,14.513541782775,0
+TANH.US,D,20190131,000000,16512,16512,15888,15936,11.6541667599,0
+TANH.US,D,20190201,000000,16416,16416,15264,15552,25.327083535950003,0
+TANH.US,D,20190204,000000,15736.3,16416,15552,16128,10.350000082800001,0
+TANH.US,D,20190205,000000,16608,16608,15936,15936,17.03125013625,0
+TANH.US,D,20190206,000000,16608,16608,15840,16128,16.043750128350002,0
+TANH.US,D,20190207,000000,16032,16512,15744,15936,27.737500221900003,0
+TANH.US,D,20190208,000000,16320,16416,15744,15936,13.936458444825002,0
+TANH.US,D,20190211,000000,16224,16224,14880,14976,37.0041669627,0
+TANH.US,D,20190212,000000,15456,15552,14784,14976,24.3041668611,0
+TANH.US,D,20190213,000000,15264,15744,14880,15168,24.021875192175003,0
+TANH.US,D,20190214,000000,15168,15744,14880,15072,31.369791917625005,0
+TANH.US,D,20190215,000000,14976,15360,14880,15360,23.184375185475,0
+TANH.US,D,20190219,000000,15168,17184,15168,16128,100.71979247242501,0
+TANH.US,D,20190220,000000,16320,17280,16032,16224,43.873958684325004,0
+TANH.US,D,20190221,000000,16224,16704,15840,15936,28.443750227549998,0
+TANH.US,D,20190222,000000,16224,16512,15456,16032,24.875000199,0
+TANH.US,D,20190225,000000,15936,16032,15360,15456,23.127083518350002,0
+TANH.US,D,20190226,000000,15744,15840,14976,15360,23.0708335179,0
+TANH.US,D,20190227,000000,15360,15840,15168,15360,21.60625017285,0
+TANH.US,D,20190228,000000,15744,15744,14870.4,14880,29.417708568675,0
+TANH.US,D,20190301,000000,15072,15456,14688,14784,29.331250234650003,0
+TANH.US,D,20190304,000000,14976,15360,14784,14784,21.9125001753,0
+TANH.US,D,20190305,000000,14976,15744,14880,15648,34.30625027445,0
+TANH.US,D,20190306,000000,15456,16032,15265,15265.9,30.09375024075,0
+TANH.US,D,20190307,000000,15360,15840,15072,15264,20.173958494725,0
+TANH.US,D,20190308,000000,14981.8,15552,14981.8,15072,21.032291834925,0
+TANH.US,D,20190311,000000,14976,15840,14880,14880,25.86458354025,0
+TANH.US,D,20190312,000000,14950.1,15552,14950.1,14976,16.367708464275,0
+TANH.US,D,20190313,000000,15072,15456,14901.1,15456,25.890625207124998,0
+TANH.US,D,20190314,000000,15360,15888,14880,15360,49.844792065425004,0
+TANH.US,D,20190315,000000,15360,15840,15168,15456,29.366666901600002,0
+TANH.US,D,20190318,000000,15552,15840,15264,15264,49.007292058725,0
+TANH.US,D,20190319,000000,15360,15744,15073,15360,33.3458336001,0
+TANH.US,D,20190320,000000,15360,15744,15168,15648,53.803125430425,0
+TANH.US,D,20190321,000000,15552,16032,15360,15744,26.027083541550002,0
+TANH.US,D,20190322,000000,15456,15744,14304,14592,35.75625028605,0
+TANH.US,D,20190325,000000,14592,14880,14160,14688,18.90208348455,0
+TANH.US,D,20190326,000000,14784,15072,14304,14592,25.969791874425,0
+TANH.US,D,20190327,000000,14496,14880,13920,14592,39.210416980350004,0
+TANH.US,D,20190328,000000,14784,14880,14304,14400,9.933333412800001,0
+TANH.US,D,20190329,000000,14496,14880,14112,14400,57.605208794175,0
+TANH.US,D,20190401,000000,14688,14784,13728,14496,83.33750066670001,0
+TANH.US,D,20190402,000000,14688,14784,14496,14688,21.3208335039,0
+TANH.US,D,20190403,000000,14784,14976,14592,14688,7.478125059825,0
+TANH.US,D,20190404,000000,14880,15072,14496,14688,16.93958346885,0
+TANH.US,D,20190405,000000,14784,14976,14592,14592,7.8718750629750005,0
+TANH.US,D,20190408,000000,14784,15168,14496,14592,17.754166808700003,0
+TANH.US,D,20190409,000000,14880,14976,14496,14592,18.242708479275002,0
+TANH.US,D,20190410,000000,14592,14784,14496,14784,17.725000141800002,0
+TANH.US,D,20190411,000000,14688,14976,14400,14496,77.34062561872501,0
+TANH.US,D,20190412,000000,14688,14976,14496,14592,29.363541901575005,0
+TANH.US,D,20190415,000000,14784,14880,14592,14688,16.33958346405,0
+TANH.US,D,20190416,000000,14688,14880,14496,14496,18.39375014715,0
+TANH.US,D,20190417,000000,14496,14880,14448,14496,19.480208489175002,0
+TANH.US,D,20190418,000000,14592,14880,14496,14496,20.335416829350002,0
+TANH.US,D,20190422,000000,14496,14784,14208,14496,76.0083339414,0
+TANH.US,D,20190423,000000,14592,14784,14592,14784,32.169791924025,0
+TANH.US,D,20190424,000000,14784,15264,14688,14880,14.992708453275,0
+TANH.US,D,20190425,000000,14880,15552,14784,14784,23.45625018765,0
+TANH.US,D,20190426,000000,14880,15360,14880,14976,12.025000096200001,0
+TANH.US,D,20190429,000000,14880,15456,14880,14880,13.309375106475,0
+TANH.US,D,20190430,000000,14976,15168,14784,14976,11.906250095250002,0
+TANH.US,D,20190501,000000,14976,15168,14736,14784,15.2166667884,0
+TANH.US,D,20190502,000000,14880,14928,14592,14880,10.89791675385,0
+TANH.US,D,20190503,000000,14880,15072,14784,14784,10.5791667513,0
+TANH.US,D,20190506,000000,14496,14880,14496,14688,13.96458344505,0
+TANH.US,D,20190507,000000,14592,14976,14496,14688,9.24375007395,0
+TANH.US,D,20190508,000000,14688,14784,14400,14400,12.89791676985,0
+TANH.US,D,20190509,000000,14400,14880,14400,14592,15.918750127350002,0
+TANH.US,D,20190510,000000,14496,14784,14400,14400,18.8958334845,0
+TANH.US,D,20190513,000000,14400,14784,14400,14592,17.027083469550004,0
+TANH.US,D,20190514,000000,14688,14880,14112,14304,16.419791798025,0
+TANH.US,D,20190515,000000,14496,14784,14400,14496,13.702083442950002,0
+TANH.US,D,20190516,000000,14592,14688,14400,14400,13.379166773700002,0
+TANH.US,D,20190517,000000,14400,14592,14208,14496,17.809375142475,0
+TANH.US,D,20190520,000000,14496,14880,14208,14496,20.823958499925002,0
+TANH.US,D,20190521,000000,14688,14688,14208,14208,2.178125017425,0
+TANH.US,D,20190522,000000,14400,14592,13824,14496,13.948958444925001,0
+TANH.US,D,20190523,000000,14304,14496,14208,14352,6.23958338325,0
+TANH.US,D,20190524,000000,14400,14496,14304,14400,5.22708337515,0
+TANH.US,D,20190528,000000,14592,14976,14304,14400,6.111458382225,0
+TANH.US,D,20190529,000000,14496,14592,14304,14304,8.965625071725,0
+TANH.US,D,20190530,000000,14400,14496,14400,14496,5.4375000435,0
+TANH.US,D,20190531,000000,14400,14592,14400,14400,5.8625000469,0
+TANH.US,D,20190603,000000,14496,14496,14208,14304,5.4145833766500004,0
+TANH.US,D,20190604,000000,14304,14496,13920,14016,5.695833378900001,0
+TANH.US,D,20190605,000000,14016,14496,14016,14112,7.657291727925001,0
+TANH.US,D,20190606,000000,14112,14304,14016,14016,2.682291688125,0
+TANH.US,D,20190607,000000,14208,14304,14016,14112,4.31041670115,0
+TANH.US,D,20190610,000000,14112,14304,13920,13920,6.115625048925001,0
+TANH.US,D,20190611,000000,14208,14784,14208,14400,1.803125014425,0
+TANH.US,D,20190612,000000,14304,14400,14112,14304,2.8468750227750004,0
+TANH.US,D,20190613,000000,14400,14496,14208,14400,1.840625014725,0
+TANH.US,D,20190614,000000,14304,14592,14304,14304,3.109375024875,0
+TANH.US,D,20190617,000000,14400,14496,14112,14208,7.028125056225,0
+TANH.US,D,20190618,000000,14400,14880,14304,14400,18.329166813300002,0
+TANH.US,D,20190619,000000,14592,15264,14544,15072,20.578125164625003,0
+TANH.US,D,20190620,000000,14713.9,15072,14400,14496,23.263541852775003,0
+TANH.US,D,20190621,000000,14592,14784,13920,14400,19.97708349315,0
+TANH.US,D,20190624,000000,14496,14592,14016,14208,8.3041667331,0
+TANH.US,D,20190625,000000,14400,14400,14016,14208,6.459375051675001,0
+TANH.US,D,20190626,000000,14208,14400,13920,14112,12.717708435075,0
+TANH.US,D,20190627,000000,14400,14496,14016,14016,10.282291748925001,0
+TANH.US,D,20190628,000000,14112,14304,14112,14208,0.8875000071000001,0
+TANH.US,D,20190701,000000,14208,14304,14064,14208,2.33125001865,0
+TANH.US,D,20190702,000000,14304,14304,14064,14112,1.373958344325,0
+TANH.US,D,20190703,000000,14208,14304,14208,14304,0.5479166710500001,0
+TANH.US,D,20190705,000000,14304,14496,14304,14304,0.34583333610000005,0
+TANH.US,D,20190708,000000,14304,14304,14112,14112,1.048958341725,0
+TANH.US,D,20190709,000000,14304,14304,14112,14112,0.57291667125,0
+TANH.US,D,20190710,000000,14112,14112,14016,14064,2.3291666853,0
+TANH.US,D,20190711,000000,14112,14112,14016,14016,0.4333333368,0
+TANH.US,D,20190712,000000,14112,14208,14016,14016,0.8447916734250001,0
+TANH.US,D,20190715,000000,14112,14112,13728,14016,5.211458375025,0
+TANH.US,D,20190716,000000,14097.6,14112,14016,14112,3.4416666942000003,0
+TANH.US,D,20190717,000000,14016,14112,13920,13920,4.58541670335,0
+TANH.US,D,20190718,000000,13920,14400,13920,14112,6.394791717825001,0
+TANH.US,D,20190719,000000,14016,14208,14016,14112,1.351041677475,0
+TANH.US,D,20190722,000000,14016,14112,13824,13920,3.3218750265750003,0
+TANH.US,D,20190723,000000,14016,14016,13920,14016,1.0708333419,0
+TANH.US,D,20190724,000000,14112,14112,14016,14016,3.023958357525,0
+TANH.US,D,20190725,000000,14016,14112,13920,14016,1.755208347375,0
+TANH.US,D,20190726,000000,14016,14112,13894.1,14112,5.930208380775,0
+TANH.US,D,20190729,000000,14086.1,14112,13632,13632,4.423958368725,0
+TANH.US,D,20190730,000000,13824,13824,13440,13440,3.8791666977,0
+TANH.US,D,20190731,000000,13606.1,13632,13440,13440,0.9250000074000001,0
+TANH.US,D,20190801,000000,13536,13728,13440,13728,1.4375000115,0
+TANH.US,D,20190802,000000,13536,13632,13440,13488,1.5354166789500001,0
+TANH.US,D,20190805,000000,13440,13536,13440,13440,1.6291666797000002,0
+TANH.US,D,20190806,000000,13440,13536,13440,13440,1.182291676125,0
+TANH.US,D,20190807,000000,13440,13632,13440,13440,5.757291712725,0
+TANH.US,D,20190808,000000,13536,14400,13536,14112,41.72708366715,0
+TANH.US,D,20190809,000000,14016,14208,13920,13920,18.909375151275,0
+TANH.US,D,20190812,000000,14016,14208,13894.1,14208,17.663541807975,0
+TANH.US,D,20190813,000000,14016,14208,13824,14016,19.976041826475,0
+TANH.US,D,20190814,000000,14112,14496,14016,14016,27.960416890350004,0
+TANH.US,D,20190815,000000,14016,14400,13920,14016,23.57708352195,0
+TANH.US,D,20190816,000000,14016,14400,14016,14304,25.305208535775,0
+TANH.US,D,20190819,000000,14208,14400,14016,14400,26.911458548625003,0
+TANH.US,D,20190820,000000,14208,14496,14016,14400,20.354166829500002,0
+TANH.US,D,20190821,000000,14208,14976,14208,14688,23.459375187675,0
+TANH.US,D,20190822,000000,14496,15360,14496,15168,22.3375001787,0
+TANH.US,D,20190823,000000,15072,15360,14976,15072,25.88125020705,0
+TANH.US,D,20190826,000000,15072,15648,14784,14784,23.972916858450002,0
+TANH.US,D,20190827,000000,14976,15264,14688,14880,25.97708354115,0
+TANH.US,D,20190828,000000,14784,14976,14400,14592,16.947916802250003,0
+TANH.US,D,20190829,000000,14592,14784,14016,14112,15.041666787,0
+TANH.US,D,20190830,000000,14112,14400,13920,14304,20.987500167900002,0
+TANH.US,D,20190903,000000,14304,14592,14016,14304,22.541666847000002,0
+TANH.US,D,20190904,000000,14400,14400,14016,14304,18.503125148025003,0
+TANH.US,D,20190905,000000,14208,14400,14112,14304,13.716666776400002,0
+TANH.US,D,20190906,000000,14016,14400,14016,14208,16.36041679755,0
+TANH.US,D,20190909,000000,14304,14784,14208,14784,21.52708350555,0
+TANH.US,D,20190910,000000,14784,15072,14400,15072,16.0041667947,0
+TANH.US,D,20190911,000000,14880,15264,14592,14880,22.927083516750002,0
+TANH.US,D,20190912,000000,14880,15072,14544,14784,8.376041733675,0
+TANH.US,D,20190913,000000,14688,15168,14496,14880,15.115625120925001,0
+TANH.US,D,20190916,000000,14784,15264,14688,15072,11.49791675865,0
+TANH.US,D,20190917,000000,15168,15552,15072,15168,14.7791667849,0
+TANH.US,D,20190918,000000,14976,15360,14400,14400,11.436458424825,0
+TANH.US,D,20190919,000000,14592,15072,14208,14784,12.496875099975,0
+TANH.US,D,20190920,000000,14880,15072,14736,14976,8.722916736450001,0
+TANH.US,D,20190923,000000,14880,15168,14640,14976,18.117708478275002,0
+TANH.US,D,20190924,000000,14592,15360,14592,14784,17.562500140500003,0
+TANH.US,D,20190925,000000,14784,15072,14688,14688,10.5208334175,0
+TANH.US,D,20190926,000000,14688,15072,14592,14592,7.942708396875,0
+TANH.US,D,20190927,000000,14400,14880,14400,14592,5.86458338025,0
+TANH.US,D,20190930,000000,14592,15072,14304,14976,14.921875119375,0
+TANH.US,D,20191001,000000,14784,14880,14400,14496,7.5625000605,0
+TANH.US,D,20191002,000000,14496,14784,14304,14400,4.280208367575,0
+TANH.US,D,20191003,000000,14592,14688,14208,14208,2.5093750200750002,0
+TANH.US,D,20191004,000000,14400,14688,14304,14304,2.04791668305,0
+TANH.US,D,20191007,000000,14496,14592,14208,14208,1.4479166782500001,0
+TANH.US,D,20191008,000000,14400,14400,13632,14112,2.2718750181750003,0
+TANH.US,D,20191009,000000,14208,14592,13824,14304,5.427083376750001,0
+TANH.US,D,20191010,000000,14304,14784,14208,14592,4.865625038925,0
+TANH.US,D,20191011,000000,14496,14880,14496,14784,3.8281250306250003,0
+TANH.US,D,20191014,000000,14592,14880,14496,14784,4.167708366675,0
+TANH.US,D,20191015,000000,14784,14880,14544,14688,3.5135416947750002,0
+TANH.US,D,20191016,000000,14592,14784,14592,14784,3.08541669135,0
+TANH.US,D,20191017,000000,14688,14880,14659.2,14784,3.9687500317500004,0
+TANH.US,D,20191018,000000,14784,14976,14592,14976,3.0291666909000003,0
+TANH.US,D,20191021,000000,14784,14976,14688,14688,5.3083333758,0
+TANH.US,D,20191022,000000,14784,14976,14640,14688,2.7520833553500004,0
+TANH.US,D,20191023,000000,14688,14880,14400,14880,0.626041671675,0
+TANH.US,D,20191024,000000,14688,14880,14688,14880,0.696875005575,0
+TANH.US,D,20191025,000000,14784,14784,14208,14208,1.482291678525,0
+TANH.US,D,20191028,000000,14592,14592,14208,14304,1.2250000098,0
+TANH.US,D,20191029,000000,14304,14304,14112,14208,1.8010416810750003,0
+TANH.US,D,20191030,000000,14304,14688,14016,14400,22.822916849250003,0
+TANH.US,D,20191031,000000,14399,14400,14112,14208,5.5250000442000005,0
+TANH.US,D,20191101,000000,14208,14400,14112,14112,11.13541675575,0
+TANH.US,D,20191104,000000,14112,14400,13920,14208,13.976041778475,0
+TANH.US,D,20191105,000000,14304,14496,14208,14208,9.33125007465,0
+TANH.US,D,20191106,000000,14304,14304,14112,14208,5.456250043650001,0
+TANH.US,D,20191107,000000,14208,14400,14208,14304,5.517708377475,0
+TANH.US,D,20191108,000000,14304,14496,14016,14112,6.4916667186,0
+TANH.US,D,20191111,000000,14208,14400,14112,14112,5.513541710775001,0
+TANH.US,D,20191112,000000,14208,14304,14112,14112,2.8729166896500002,0
+TANH.US,D,20191113,000000,14208,14976,14182.1,14592,32.544791927025,0
+TANH.US,D,20191114,000000,14400,15552,13757.8,14400,34.88541694575,0
+TANH.US,D,20191115,000000,14592,14976,14208,14880,50.8958337405,0
+TANH.US,D,20191118,000000,14784,15360,14400,15072,55.253125442025,0
+TANH.US,D,20191119,000000,15168,16032,14976,16032,54.94062543952501,0
+TANH.US,D,20191120,000000,15840,16896,15840,16704,54.709375437675,0
+TANH.US,D,20191121,000000,16704,18048,16704,17664,60.45833381700001,0
+TANH.US,D,20191122,000000,17664,18240,17184,18240,68.946875551575,0
+TANH.US,D,20191125,000000,18144,18918.7,17664,18336,32.59375026075,0
+TANH.US,D,20191126,000000,18336,19968,18240,19968,59.847917145450005,0
+TANH.US,D,20191127,000000,20064,20736,19968,20064,64.6333338504,0
+TANH.US,D,20191129,000000,20064,20448,19104,19680,13.740625109925,0
+TANH.US,D,20191202,000000,19584,19968,19392,19584,18.0041668107,0
+TANH.US,D,20191203,000000,19296,19680,18528,19392,53.51875042815,0
+TANH.US,D,20191204,000000,19392,20256,19104,19680,49.28541706095,0
+TANH.US,D,20191205,000000,19680,20352,19296,19488,53.54166709500001,0
+TANH.US,D,20191206,000000,19584,22944,19584,22560,115.16354258797502,0
+TANH.US,D,20191209,000000,22560,24480,21600,22080,119.03645928562501,0
+TANH.US,D,20191210,000000,21984,22362.2,19680,20544,73.461458921025,0
+TANH.US,D,20191211,000000,20352,20640,20064,20064,48.113542051575,0
+TANH.US,D,20191212,000000,19968,20352,19296,19296,26.866666881600004,0
+TANH.US,D,20191213,000000,19488,19968,17856,17856,49.462500395700005,0
+TANH.US,D,20191216,000000,18240,18432,17568,17568,11.923958428725001,0
+TANH.US,D,20191217,000000,17376,17856,15936,17376,54.302083767750005,0
+TANH.US,D,20191218,000000,17088,17472,16320,16320,23.538541854975,0
+TANH.US,D,20191219,000000,16128,17568,14788.8,16512,81.7458339873,0
+TANH.US,D,20191220,000000,16320,17760,16128,17088,43.553125348425,0
+TANH.US,D,20191223,000000,16320,17760,16320,17376,44.166667020000006,0
+TANH.US,D,20191224,000000,17184,18336,16800,17664,29.938541906175,0
+TANH.US,D,20191226,000000,17664,18240,17424,17952,34.38958360845,0
+TANH.US,D,20191227,000000,17760,18528,17280,17280,28.9041668979,0
+TANH.US,D,20191230,000000,17376,18240,17280,17280,16.455208464974998,0
+TANH.US,D,20191231,000000,17088,17760,16992,17376,18.068750144550002,0
+TANH.US,D,20200102,000000,16896,17568,15840,15840,20.446875163575,0
+TANH.US,D,20200103,000000,16032,16320,15456,15744,8.631250069050001,0
+TANH.US,D,20200106,000000,15552,15936,15264,15360,4.5875000367,0
+TANH.US,D,20200107,000000,15360,15552,14496,14496,11.11458342225,0
+TANH.US,D,20200108,000000,14592,14784,14400,14400,2.2531250180250004,0
+TANH.US,D,20200109,000000,14400,15552,13728,14976,26.878125215025,0
+TANH.US,D,20200110,000000,15072,15648,14688,14688,18.74791681665,0
+TANH.US,D,20200113,000000,14784,15158.4,14592,14688,4.786458371625001,0
+TANH.US,D,20200114,000000,14592,15072,14592,14592,6.785416720950001,0
+TANH.US,D,20200115,000000,14688,14880,14496,14496,8.9333334048,0
+TANH.US,D,20200116,000000,14688,15888,14688,15744,20.607291831525004,0
+TANH.US,D,20200117,000000,15456,15750.7,15168,15360,17.4541668063,0
+TANH.US,D,20200121,000000,15072,15435.8,14112,14112,8.503125068025,0
+TANH.US,D,20200122,000000,14112,14880,14112,14304,4.751041704675,0
+TANH.US,D,20200123,000000,14400,14784,14112,14496,4.00208336535,0
+TANH.US,D,20200124,000000,14592,14880,14208,14784,6.3791667177,0
+TANH.US,D,20200127,000000,14592,14592,13920,14304,3.0770833579500003,0
+TANH.US,D,20200128,000000,14496,14688,14208,14304,2.28125001825,0
+TANH.US,D,20200129,000000,14496,14496,14016,14112,2.3291666853,0
+TANH.US,D,20200130,000000,14400,14400,13728,13728,6.388541717775,0
+TANH.US,D,20200131,000000,13824,14016,13680,13824,5.403125043225,0
+TANH.US,D,20200203,000000,13667.5,15062.4,13632,14304,27.075000216600003,0
+TANH.US,D,20200204,000000,14112,14208,13797.1,14016,6.202083382950001,0
+TANH.US,D,20200205,000000,13920,14784,13728,14304,9.386458408425,0
+TANH.US,D,20200206,000000,14496,14496,13968,14112,5.2291667085,0
+TANH.US,D,20200207,000000,13920,14400,13680,13968,5.2958333757,0
+TANH.US,D,20200210,000000,13920,13920,13584,13824,2.27291668485,0
+TANH.US,D,20200211,000000,13824,13920,13440,13536,2.930208356775,0
+TANH.US,D,20200212,000000,13536,13632,12960,13056,3.544791695025,0
+TANH.US,D,20200213,000000,12864,13344,12864,13152,3.05625002445,0
+TANH.US,D,20200214,000000,13152,13248,12672,12864,3.4447916942249996,0
+TANH.US,D,20200218,000000,12715.2,13152,12480,13056,3.08958335805,0
+TANH.US,D,20200219,000000,12956.2,12960,12576,12768,2.8760416896750005,0
+TANH.US,D,20200220,000000,12672,13920,12482.9,13248,13.700000109600001,0
+TANH.US,D,20200221,000000,13344,13344,12696,13056,3.2583333594000004,0
+TANH.US,D,20200224,000000,12672,12840,10612.8,10656,6.7000000536,0
+TANH.US,D,20200225,000000,11040,11795.5,10752,10848,7.0250000562,0
+TANH.US,D,20200226,000000,10560,11328,9984,9984,15.117708454275002,0
+TANH.US,D,20200227,000000,9840,10019.5,9792,9888,5.23125004185,0
+TANH.US,D,20200228,000000,9792,9984,9600,9696,3.8989583645250003,0
+TANH.US,D,20200302,000000,10176,12096,10150.1,10752,24.66875019735,0
+TANH.US,D,20200303,000000,10752,11030.4,10560,10752,2.811458355825,0
+TANH.US,D,20200304,000000,10848,11040,10656,10658.9,2.757291688725,0
+TANH.US,D,20200305,000000,10800,11040,10560,10708.8,0.584375004675,0
+TANH.US,D,20200306,000000,10560,10752,10368,10368,1.2125000097,0
+TANH.US,D,20200309,000000,10080,10944,7776,10272,4.626041703675,0
+TANH.US,D,20200310,000000,10464,10464,10176,10394.9,1.23125000985,0
+TANH.US,D,20200311,000000,10080,10464,9600,9792,6.041666715000001,0
+TANH.US,D,20200312,000000,9312,9888,8664,9600,17.74375014195,0
+TANH.US,D,20200313,000000,9600,10176,9600,9767.04,5.8083333798000005,0
+TANH.US,D,20200316,000000,9792,9792,8832,9216,11.096875088775,0
+TANH.US,D,20200317,000000,9792,9792,9043.2,9408,0.6166666716,0
+TANH.US,D,20200318,000000,10560,10560,8640,8928,1.8135416811750003,0
+TANH.US,D,20200319,000000,8640,9600,8544,9600,2.9822916905250003,0
+TANH.US,D,20200320,000000,9600,10080,9122.88,9984,0.37291666965000003,0
+TANH.US,D,20200323,000000,9552,9552,9024,9120,2.7416666886000005,0
+TANH.US,D,20200324,000000,9120,9600,9120,9600,0.6166666716,0
+TANH.US,D,20200325,000000,9600,9792,9120,9599.04,1.948958348925,0
+TANH.US,D,20200326,000000,9408,10368,8640,9120,6.421875051375,0
+TANH.US,D,20200327,000000,9120,9580.8,9120,9580.8,0.28125000225,0
+TANH.US,D,20200330,000000,9984,9984,8928,9561.6,1.2062500096500002,0
+TANH.US,D,20200331,000000,9600,10080,8959.68,10080,2.384375019075,0
+TANH.US,D,20200401,000000,9984,10080,8928,10079,0.5750000046,0
+TANH.US,D,20200402,000000,9888,9888,8879.04,9023.04,1.9812500158500002,0
+TANH.US,D,20200403,000000,9374.4,9374.4,8832,9120,1.7447916806250001,0
+TANH.US,D,20200406,000000,9696,9792,9216,9216,1.907291681925,0
+TANH.US,D,20200407,000000,9408,9984,9216,9504,1.5031250120250002,0
+TANH.US,D,20200408,000000,9888,9984,9312.96,9648,0.519791670825,0
+TANH.US,D,20200409,000000,9523.2,9984,9264,9984,0.9208333407,0
+TANH.US,D,20200413,000000,9696,9984,9312,9984,0.501041670675,0
+TANH.US,D,20200414,000000,9984,9984,9744,9792,0.250000002,0
+TANH.US,D,20200415,000000,9580.8,9984,9312,9983.04,0.21145833502500003,0
+TANH.US,D,20200416,000000,9312,9999.36,9312,9840,2.369791685625,0
+TANH.US,D,20200417,000000,9360,9696,9360,9504.96,0.988541674575,0
+TANH.US,D,20200420,000000,9312,9600,9312,9600,2.6593750212750003,0
+TANH.US,D,20200421,000000,9379.2,9984,9120,9599.04,2.630208354375,0
+TANH.US,D,20200422,000000,9312,9696,9120,9599.04,5.636458378425001,0
+TANH.US,D,20200423,000000,9600,9792,9548.16,9792,1.0916666754,0
+TANH.US,D,20200424,000000,10080,11328,9648,10849,27.238541884575,0
+TANH.US,D,20200427,000000,11376,11923.2,8640,9792,9.514583409450001,0
+TANH.US,D,20200428,000000,9792,10080,9408,9506.88,4.192708366875,0
+TANH.US,D,20200429,000000,9888,9888,9600,9600,1.4750000118000002,0
+TANH.US,D,20200430,000000,9696,9984,9696,9958.08,1.2333333432,0
+TANH.US,D,20200501,000000,9984,9984,9600,9947.52,1.23541667655,0
+TANH.US,D,20200504,000000,9888,9984,9408,9600,2.78125002225,0
+TANH.US,D,20200505,000000,9504,9600,9504,9599.04,0.730208339175,0
+TANH.US,D,20200506,000000,9504,9696,9504,9696,2.82708335595,0
+TANH.US,D,20200507,000000,9600,9600,9312,9504,1.3156250105250002,0
+TANH.US,D,20200508,000000,9419.52,9888,9408,9792,1.9500000156,0
+TANH.US,D,20200511,000000,9601.92,9691.2,9600,9600,0.08854166737500001,0
+TANH.US,D,20200512,000000,9600,9888,9600,9600,0.5937500047500001,0
+TANH.US,D,20200513,000000,9600,9888,9600,9888,1.4666666784000002,0
+TANH.US,D,20200514,000000,9792,9984,9696,9792,2.465625019725,0
+TANH.US,D,20200515,000000,9744,9885.12,9744,9792,0.35208333615,0
+TANH.US,D,20200518,000000,9792,9984,9696,9696,3.042708357675,0
+TANH.US,D,20200519,000000,9984,9984,9888,9888,0.1791666681,0
+TANH.US,D,20200520,000000,9849.6,10368,9849.6,10342.1,0.348958336125,0
+TANH.US,D,20200521,000000,10080,10080,9744,9885.12,1.115625008925,0
+TANH.US,D,20200522,000000,9862.08,9936,9600,9791.04,2.06875001655,0
+TANH.US,D,20200526,000000,9696,9792,9600,9600,5.005208373375001,0
+TANH.US,D,20200527,000000,9600,9888,9600,9600,9.153125073225,0
+TANH.US,D,20200528,000000,9888,9888,9504,9504,7.021875056175,0
+TANH.US,D,20200529,000000,9312,9696,9120,9408,4.284375034275,0
+TANH.US,D,20200601,000000,9600,9696,9322.56,9600,4.3062500344500005,0
+TANH.US,D,20200602,000000,9696,9696,9600,9600,0.80625000645,0
+TANH.US,D,20200603,000000,9772.8,10560,9600,10368,11.1500000892,0
+TANH.US,D,20200604,000000,10560,10656,10080,10464,3.280208359575,0
+TANH.US,D,20200605,000000,10464,11328,10464,11325.1,5.723958379125,0
+TANH.US,D,20200608,000000,11520,11520,10752,11329,9.492708409275,0
+TANH.US,D,20200609,000000,11328,11328,10560,11325.1,4.8458333721,0
+TANH.US,D,20200610,000000,11040,11520,11040,11328,6.838541721375001,0
+TANH.US,D,20200611,000000,10913.3,10944,10032,10464,7.0437500563499995,0
+TANH.US,D,20200612,000000,10656,11422.1,10176,10368,3.5177083614750004,0
+TANH.US,D,20200615,000000,10368,10368,9984,10368,2.4604166863500003,0
+TANH.US,D,20200616,000000,10464,10648.3,10272,10464,3.2718750261750005,0
+TANH.US,D,20200617,000000,10560,10560,9600,10368,4.28958336765,0
+TANH.US,D,20200618,000000,10176,10272,9792,10080,5.678125045425,0
+TANH.US,D,20200619,000000,10157.8,11712,9984,9984,20.478125163825002,0
+TANH.US,D,20200622,000000,10080,10498.6,9696,10272,6.05625004845,0
+TANH.US,D,20200623,000000,10464,11136,10081,10944,14.976041786475001,0
+TANH.US,D,20200624,000000,10752,12288,10368,11424,50.85416707350001,0
+TANH.US,D,20200625,000000,11424,11688,10656,10944,15.4000001232,0
+TANH.US,D,20200626,000000,10656,10944,10368,10464,7.086458390025,0
+TANH.US,D,20200629,000000,10656,13632,10080,13248,169.03854301897502,0
+TANH.US,D,20200630,000000,12288,12288,11040,11711,52.19479208422501,0
+TANH.US,D,20200701,000000,11136,11904,11040,11232,18.540625148325002,0
+TANH.US,D,20200702,000000,11328,12192,11041.9,11770.6,16.588541799375,0
+TANH.US,D,20200706,000000,11712,15648,11617,14016,156.457292918325,0
+TANH.US,D,20200707,000000,14112,14112,12192,12576,52.6541670879,0
+TANH.US,D,20200708,000000,12480,17952,12096,16320,516.7354208005501,0
+TANH.US,D,20200709,000000,15168,16608,14688,16128,163.480209641175,0
+TANH.US,D,20200710,000000,15648,15922.6,14784,15456,77.90000062320001,0
+TANH.US,D,20200713,000000,16320,16608,15552,15648,58.555208801774995,0
+TANH.US,D,20200714,000000,15648,15657.6,14496,15168,28.000000224000004,0
+TANH.US,D,20200715,000000,15168,15456,14688,15360,15.081250120650001,0
+TANH.US,D,20200716,000000,15168,15361,14785,15072,9.294791741025,0
+TANH.US,D,20200717,000000,15168,16608,15072,15840,46.754167040700004,0
+TANH.US,D,20200720,000000,15744,16224,15360,15552,17.7583334754,0
+TANH.US,D,20200721,000000,15456,16608,15456,16032,34.213541940375,0
+TANH.US,D,20200722,000000,16032,16128,15552,15744,13.826041777275002,0
+TANH.US,D,20200723,000000,15744,16320,15168,15744,55.959375447675,0
+TANH.US,D,20200724,000000,15840,16608,15073,16032,37.32708363195,0
+TANH.US,D,20200727,000000,16320,17472,15648,15945.6,63.5541671751,0
+TANH.US,D,20200728,000000,16224,16320,15840,16032,7.6125000609,0
+TANH.US,D,20200729,000000,15744,17280,15744,16800,75.659375605275,0
+TANH.US,D,20200730,000000,18336,18624,16320,16896,159.419792942025,0
+TANH.US,D,20200731,000000,17280,17280,16512,17040,30.536458577625,0
+TANH.US,D,20200803,000000,16896,17280,16416,17280,23.57291685525,0
+TANH.US,D,20200804,000000,16800,17280,16704,17088,19.397916821850004,0
+TANH.US,D,20200805,000000,17088,17136,16704,17088,8.376041733675,0
+TANH.US,D,20200806,000000,16992,18816,16896,17952,61.187500489499996,0
+TANH.US,D,20200807,000000,17952,18339.8,17472,17568,16.690625133525,0
+TANH.US,D,20200810,000000,17568,17856,17280,17760,12.736458435225002,0
+TANH.US,D,20200811,000000,17664,17856,16224,17280,21.794791841025003,0
+TANH.US,D,20200812,000000,17376,17664,16896,17472,7.371875058975,0
+TANH.US,D,20200813,000000,17089,17664,16992,17184,21.861458508225,0
+TANH.US,D,20200814,000000,17119.7,17471,16800,17376,30.388541909775,0
+TANH.US,D,20200817,000000,17472,17760,17184,17568,14.944791786225,0
+TANH.US,D,20200818,000000,17473,17760,17184,17568,9.52708340955,0
+TANH.US,D,20200819,000000,17760,17760,17472,17520,25.053125200425,0
+TANH.US,D,20200820,000000,17376,17760,17049.6,17088,20.140625161125,0
+TANH.US,D,20200821,000000,16992,17568,16992,17472,6.639583386450001,0
+TANH.US,D,20200824,000000,17395.2,18432,17376,18048,17.1458334705,0
+TANH.US,D,20200825,000000,18048,18240,17856,18000,3.7114583630250007,0
+TANH.US,D,20200826,000000,17760,18144,17568,18144,4.861458372225001,0
+TANH.US,D,20200827,000000,17760,19776,17568,19392,61.5541671591,0
+TANH.US,D,20200828,000000,19584,19680,19008,19200,9.36458340825,0
+TANH.US,D,20200831,000000,19296,19488,19008,19392,10.048958413725002,0
+TANH.US,D,20200901,000000,19392,20976,19200,20276.2,22.953125183625,0
+TANH.US,D,20200902,000000,20160,20831,19680,20256,9.038541738975,0
+TANH.US,D,20200903,000000,19920,20256,19392,19392,15.861458460225002,0
+TANH.US,D,20200904,000000,19296,20736,19296,20256,5.703125045625001,0
+TANH.US,D,20200908,000000,20160,21120,19776,20352,9.42291674205,0
+TANH.US,D,20200909,000000,20928,21024,20256,20544,2.648958354525,0
+TANH.US,D,20200910,000000,20544,21120,19968,20928,2.7041666883000004,0
+TANH.US,D,20200911,000000,20832,21503,19392,20352,18.7166668164,0
+TANH.US,D,20200914,000000,20544,22752,20544,21696,57.967708797075005,0
+TANH.US,D,20200915,000000,21633.6,23232,21120,21216,105.96770918107501,0
+TANH.US,D,20200916,000000,21312,22848,21312,22272,77.098958950125,0
+TANH.US,D,20200917,000000,22368,23232,20832,20832,56.00000044800001,0
+TANH.US,D,20200918,000000,21504,21696,18816,20160,28.657291895925,0
+TANH.US,D,20200921,000000,19776,20544,19201,19872,11.10625008885,0
+TANH.US,D,20200922,000000,19584,20928,19314.2,20160,75.98020894117501,0
+TANH.US,D,20200923,000000,20256,22848,20256,21504,112.01041756274999,0
+TANH.US,D,20200924,000000,21504,23136,21024,22368,251.653127013225,0
+TANH.US,D,20200925,000000,22368,23712,22176,22560,223.034376784275,0
+TANH.US,D,20200928,000000,22464,23232,21888,22944,47.384375379075,0
+TANH.US,D,20200929,000000,23040,23520,22464,23424,88.2666673728,0
+TANH.US,D,20200930,000000,23520,24288,23232,23904,259.830210411975,0
+TANH.US,D,20201001,000000,23424,23712,21312,22368,189.567709849875,0
+TANH.US,D,20201002,000000,21504,22353.6,21504,22176,46.3875003711,0
+TANH.US,D,20201005,000000,22752,24000,22176,23712,142.142709470475,0
+TANH.US,D,20201006,000000,23712,24096,23136,23904,78.32187562657501,0
+TANH.US,D,20201007,000000,23616,25920,23472,25920,100.042709133675,0
+TANH.US,D,20201008,000000,25344,26400,24768,26016,99.9041674659,0
+TANH.US,D,20201009,000000,25824,26208,25152,25344,113.04375090435002,0
+TANH.US,D,20201012,000000,24672,24864,22560,23712,71.61458390625,0
+TANH.US,D,20201013,000000,23424,24672,23424,24097,46.246875369975,0
+TANH.US,D,20201014,000000,23520,23772.5,21744,22464,27.01458354945,0
+TANH.US,D,20201015,000000,22464,26400,22368,24672,67.25416720470001,0
+TANH.US,D,20201016,000000,24672,25344,23904,24000,57.157292123925004,0
+TANH.US,D,20201019,000000,24096,24864,23040,23040,49.483333729200005,0
+TANH.US,D,20201020,000000,23760,23760,22560,23328,53.235417092549994,0
+TANH.US,D,20201021,000000,23616,25248,23424,25056,54.105208766175,0
+TANH.US,D,20201022,000000,25056,25440,24384,24864,54.415625435325005,0
+TANH.US,D,20201023,000000,24768,25632,24672,25440,50.92708374075,0
+TANH.US,D,20201026,000000,25824,26274.2,24960,25920,48.86875039095,0
+TANH.US,D,20201027,000000,25824,28704,25152,28608,84.95416734630001,0
+TANH.US,D,20201028,000000,26784,28704,25440,26880,130.092709374075,0
+TANH.US,D,20201029,000000,26976,27168,25440,25440,48.4750003878,0
+TANH.US,D,20201030,000000,25152,26400,24864,25440,29.1125002329,0
+TANH.US,D,20201102,000000,25440,26112,24166.1,24288,37.034375296275,0
+TANH.US,D,20201103,000000,24288,25440,24000,24960,55.9375004475,0
+TANH.US,D,20201104,000000,24864,26688,24097,25824,46.244792036625,0
+TANH.US,D,20201105,000000,26208,27648,26208,26496,53.56041709515,0
+TANH.US,D,20201106,000000,26496,27168,25248,25632,44.88229202572501,0
+TANH.US,D,20201109,000000,26400,27648,26208,26976,86.596875692775,0
+TANH.US,D,20201110,000000,27146.9,29472,26400,28608,168.9958346853,0
+TANH.US,D,20201111,000000,28224,29088,27840,28128,115.28020925557502,0
+TANH.US,D,20201112,000000,28128,30720,28032,30432,87.7750007022,0
+TANH.US,D,20201113,000000,31392,32160,30240,31488,72.665625581325,0
+TANH.US,D,20201116,000000,31488,35040,30528,34848,279.21146056702503,0
+TANH.US,D,20201117,000000,33888,34464,30817.9,33024,270.28750216230003,0
+TANH.US,D,20201118,000000,33216,34656,33024,33888,113.290625906325,0
+TANH.US,D,20201119,000000,31776,31776,26232,26496,151.784376214275,0
+TANH.US,D,20201120,000000,13248,13344,11424,12480,3748.79586332375,0
+TANH.US,D,20201123,000000,13738.6,22464,13344,20544,5991.99588126925,0
+TANH.US,D,20201124,000000,25248,27648,17376,21024,3021.29689917025,0
+TANH.US,D,20201125,000000,19008,20064,17760,19104,769.809381158475,0
+TANH.US,D,20201127,000000,20515.2,20544,19392,19968,401.1875032095,0
+TANH.US,D,20201130,000000,20928,21214.1,18624,19392,620.432296630125,0
+TANH.US,D,20201201,000000,20160,20352,17472,17760,718.476047414475,0
+TANH.US,D,20201202,000000,16320,18048,14688,17856,454.24271196727506,0
+TANH.US,D,20201203,000000,16800,17087,15168,15744,600.034379800275,0
+TANH.US,D,20201204,000000,16032,16310.4,15264,15744,259.1625020733,0
+TANH.US,D,20201207,000000,15360,15648,14112,14880,562.9875045039,0
+TANH.US,D,20201208,000000,14784,15509.8,14592,14880,249.35521032817502,0
+TANH.US,D,20201209,000000,15168,15168,13728,13824,345.00833609340003,0
+TANH.US,D,20201210,000000,13440,14592,13056,14304,201.601043279475,0
+TANH.US,D,20201211,000000,14112,14784,13920,14496,117.12500093700001,0
+TANH.US,D,20201214,000000,14784,14880,13920,14208,138.75312611002502,0
+TANH.US,D,20201215,000000,13920,14208,13440,13728,141.165626129325,0
+TANH.US,D,20201216,000000,13776,14208,13632,14208,93.32916741330001,0
+TANH.US,D,20201217,000000,14016,14072.6,13584,13728,143.0791678113,0
+TANH.US,D,20201218,000000,13728,14880,13248,14304,298.478127387825,0
+TANH.US,D,20201221,000000,14112,15744,14016,15168,318.907294217925,0
+TANH.US,D,20201222,000000,15552,15648,14400,14592,227.98333515720003,0
+TANH.US,D,20201223,000000,14880,15264,14112,14592,234.20729354032503,0
+TANH.US,D,20201224,000000,14592,14784,14208,14496,86.3916673578,0
+TANH.US,D,20201228,000000,14688,14880,13920,14016,203.5541682951,0
+TANH.US,D,20201229,000000,14112,14112,12768,13152,355.53541951095,0
+TANH.US,D,20201230,000000,13344,13738.6,13056,13344,147.717709515075,0
+TANH.US,D,20201231,000000,13440,13536,13056,13248,108.226042532475,0
+TANH.US,D,20210104,000000,13344,13440,12480,12768,188.73958484325001,0
+TANH.US,D,20210105,000000,12480,13056,12192,12864,132.59062606072501,0
+TANH.US,D,20210106,000000,12672,13440,12528,12768,193.536459881625,0
+TANH.US,D,20210107,000000,12864,14880,12864,14304,613.1916715722,0
+TANH.US,D,20210108,000000,15264,15936,14448,14784,526.523962545525,0
+TANH.US,D,20210111,000000,15093.1,15552,14592,14784,333.3083359998,0
+TANH.US,D,20210112,000000,14784,16128,14400,15840,520.00208749335,0
+TANH.US,D,20210113,000000,16416,17040,15552,16224,390.97396146112504,0
+TANH.US,D,20210114,000000,16896,19680,16128,18912,1643.87292981765,0
+TANH.US,D,20210115,000000,18336,18336,16704,17376,634.9916717466,0
+TANH.US,D,20210119,000000,18048,18720,17088,18144,455.7583369794,0
+TANH.US,D,20210120,000000,18336,18336,17088,17376,345.084377760675,0
+TANH.US,D,20210121,000000,17280,18912,16416,17856,733.826047537275,0
+TANH.US,D,20210122,000000,17952,18624,17568,17856,295.03021069357504,0
+TANH.US,D,20210125,000000,19104,21312,18240,19392,1255.6135517115752,0
+TANH.US,D,20210126,000000,20009.3,20160,18336,18720,546.31875437055,0
+TANH.US,D,20210127,000000,16800,18048,16416,17184,504.10937903287504,0
+TANH.US,D,20210128,000000,16704,17280,15936,16320,285.865627286925,0
+TANH.US,D,20210129,000000,16800,17280,15936,16512,277.661460554625,0
+TANH.US,D,20210201,000000,17952,19008,17088,17664,923.5718823885751,0
+TANH.US,D,20210202,000000,18354.2,19296,17472,17856,593.78542141695,0
+TANH.US,D,20210203,000000,18240,18816,17472,18144,325.44583593690004,0
+TANH.US,D,20210204,000000,18432,18720,18144,18624,221.676043440075,0
+TANH.US,D,20210205,000000,18720,20064,18240,19200,629.0333383656,0
+TANH.US,D,20210208,000000,21120,22080,20544,22080,679.8708387723,0
+TANH.US,D,20210209,000000,21792,21888,20352,21600,318.26041921275004,0
+TANH.US,D,20210210,000000,22752,22752,18144,20544,528.4177125606751,0
+TANH.US,D,20210211,000000,21216,21408,19776,20448,230.778126846225,0
+TANH.US,D,20210212,000000,20160,20832,19488,20352,203.576043295275,0
+TANH.US,D,20210216,000000,20928,21024,20256,20544,225.561460137825,0
+TANH.US,D,20210217,000000,20736,20832,19766.4,19776,203.0791682913,0
+TANH.US,D,20210218,000000,19276.8,19968,18240,18720,227.79271015567502,0
+TANH.US,D,20210219,000000,18931.2,19392,17856,18336,192.23541820455,0
+TANH.US,D,20210222,000000,18240,18528,16704,16992,207.405209992575,0
+TANH.US,D,20210223,000000,15926.4,16224,14112,16128,223.16666845200004,0
+TANH.US,D,20210224,000000,15648,17136,15648,16608,101.721875813775,0
+TANH.US,D,20210225,000000,16224,16992,15360,15840,146.769792840825,0
+TANH.US,D,20210226,000000,15552,15840,14880,15168,146.5041678387,0
+TANH.US,D,20210301,000000,15168,16704,15120,15840,141.87708446835,0
+TANH.US,D,20210302,000000,15840,16512,14880,15072,116.26041759675,0
+TANH.US,D,20210303,000000,15072,15359,14400,14592,94.81666742520001,0
+TANH.US,D,20210304,000000,14208,14496,12240,12768,182.44895979292502,0
+TANH.US,D,20210305,000000,12960,14304,12192,13920,168.948959684925,0
+TANH.US,D,20210308,000000,13536,14172.5,13248,13632,148.673959522725,0
+TANH.US,D,20210309,000000,13728,14880,13488,14112,220.555210097775,0
+TANH.US,D,20210310,000000,14592,15744,14064,14400,215.986460061225,0
+TANH.US,D,20210311,000000,15360,16032,15168,15840,168.26041801275002,0
+TANH.US,D,20210312,000000,15744,16608,15168,16416,277.548960553725,0
+TANH.US,D,20210315,000000,16608,16608,15456,15936,161.3541679575,0
+TANH.US,D,20210316,000000,15936,16176,14976,15840,216.55833506580004,0
+TANH.US,D,20210317,000000,15072,16032,14592,15840,125.15625100125001,0
+TANH.US,D,20210318,000000,15360,16416,14880,15072,156.10625124885001,0
+TANH.US,D,20210319,000000,15456,15648,14880,15360,86.6791673601,0
+TANH.US,D,20210322,000000,15552,15648,14976,15456,81.307292317125,0
+TANH.US,D,20210323,000000,15168,15264,14112,14208,123.459375987675,0
+TANH.US,D,20210324,000000,14304,14688,13632,13728,85.5458340177,0
+TANH.US,D,20210325,000000,13344,14400,13056,14304,82.734375661875,0
+TANH.US,D,20210326,000000,14337.6,14496,13536,13920,50.209375401675004,0
+TANH.US,D,20210329,000000,13440,14016,13344,13440,41.88541700175,0
+TANH.US,D,20210330,000000,13344,13824,12960,13632,59.226042140475,0
+TANH.US,D,20210331,000000,14016,14112,13440,13920,72.17604224407499,0
+TANH.US,D,20210401,000000,14016,15264,13728,14976,185.33333481600002,0
+TANH.US,D,20210405,000000,15359,15648,14208,14592,240.619793591625,0
+TANH.US,D,20210406,000000,14304,15072,14100.5,14784,108.62708420235002,0
+TANH.US,D,20210407,000000,14496,14784,14016,14496,105.186459174825,0
+TANH.US,D,20210408,000000,14496,14532.5,13939.2,14400,90.4875007239,0
+TANH.US,D,20210409,000000,14112,14400,13824,14112,65.3083338558,0
+TANH.US,D,20210412,000000,14112,14112,13200,13344,97.269792444825,0
+TANH.US,D,20210413,000000,13344,13872,13056,13632,87.76770903547501,0
+TANH.US,D,20210414,000000,13440,14112,13440,13728,74.65312559722501,0
+TANH.US,D,20210415,000000,13728,13920,12576,12864,149.130209526375,0
+TANH.US,D,20210416,000000,12768,12954.2,12144,12576,88.02708403755001,0
+TANH.US,D,20210419,000000,12576,12768,12288,12576,60.14687548117501,0
+TANH.US,D,20210420,000000,12288,12672,11808,12096,108.42187586737501,0
+TANH.US,D,20210421,000000,11904,12864,11827.2,12672,69.2250005538,0
+TANH.US,D,20210422,000000,12864,13344,12480,12672,82.6708339947,0
+TANH.US,D,20210423,000000,12960,13056,12480,12768,67.43958387285001,0
+TANH.US,D,20210426,000000,12768,13440,12672,13344,96.842709108075,0
+TANH.US,D,20210427,000000,13536,13536,12673,12864,105.28229250892501,0
+TANH.US,D,20210428,000000,12384,12960,12096,12864,84.9416673462,0
+TANH.US,D,20210429,000000,12672,12768,12288,12576,62.67604216807501,0
+TANH.US,D,20210430,000000,12480,12768,12192,12192,58.011458797425,0
+TANH.US,D,20210503,000000,12384,12465.6,11808,12192,70.790625566325,0
+TANH.US,D,20210504,000000,11808,12096,10944,11904,99.51250079610001,0
+TANH.US,D,20210505,000000,11808,11904,11328,11328,65.70625052565,0
+TANH.US,D,20210506,000000,11136,11328,10560,10752,103.00625082405,0
+TANH.US,D,20210507,000000,11040,11712,10848,11616,81.667708986675,0
+TANH.US,D,20210510,000000,11040,11424,10656,10752,54.67708377075001,0
+TANH.US,D,20210511,000000,9888,10944,9792,10752,62.359375498875,0
+TANH.US,D,20210512,000000,10368,10848,10183.7,10272,34.928125279425004,0
+TANH.US,D,20210513,000000,10560,10752,9888,10176,38.723958643125,0
+TANH.US,D,20210514,000000,10176,10560,10176,10272,41.40520866457501,0
+TANH.US,D,20210517,000000,10176,10560,10176,10368,54.57291710325,0
+TANH.US,D,20210518,000000,10368,11136,10368,11040,112.09166756340001,0
+TANH.US,D,20210519,000000,10368,10848,10368,10704,29.304166901100004,0
+TANH.US,D,20210520,000000,10656,10848,10464,10848,64.61770885027501,0
+TANH.US,D,20210521,000000,10752,11040,10560,10848,126.83645934802502,0
+TANH.US,D,20210524,000000,11328,11328,10656,10848,65.8041671931,0
+TANH.US,D,20210525,000000,11040,11136,10560,10560,54.66041710395,0
+TANH.US,D,20210526,000000,10752,11232,10560,11136,89.515625716125,0
+TANH.US,D,20210527,000000,11136,11328,10752,11136,109.55625087645001,0
+TANH.US,D,20210528,000000,11058.2,11232,10560,11040,63.5625005085,0
+TANH.US,D,20210601,000000,11328,11328,10848,11328,60.293750482350006,0
+TANH.US,D,20210602,000000,11232,11808,11232,11424,64.826042185275,0
+TANH.US,D,20210603,000000,11328,11616,11184,11328,68.10833387820001,0
+TANH.US,D,20210604,000000,11232,12096,11136,11904,138.78958444365,0
+TANH.US,D,20210607,000000,12288,12576,11904,12480,178.26458475945003,0
+TANH.US,D,20210608,000000,12480,12576,11904,12192,102.692709154875,0
+TANH.US,D,20210609,000000,12192,12192,11808,12000,74.08541725935001,0
+TANH.US,D,20210610,000000,12000,12192,11712,11808,47.53541704695,0
+TANH.US,D,20210611,000000,11808,11977.9,11664,11808,40.46458365705001,0
+TANH.US,D,20210614,000000,11904,11904,11520,11808,43.1000003448,0
+TANH.US,D,20210615,000000,11712,11712,11232,11424,43.99791701865001,0
+TANH.US,D,20210616,000000,11424,11424,10560,11040,154.911459572625,0
+TANH.US,D,20210617,000000,10848,11033.3,10464,10752,90.23958405525,0
+TANH.US,D,20210618,000000,10464,10656,10272,10560,88.13125070505001,0
+TANH.US,D,20210621,000000,10464,10752,10272,10368,46.26250037010001,0
+TANH.US,D,20210622,000000,10464,10464,10080,10368,45.3125003625,0
+TANH.US,D,20210623,000000,10368,10848,10342.1,10848,111.5625008925,0
+TANH.US,D,20210624,000000,10944,11232,10752,11040,86.882292361725,0
+TANH.US,D,20210625,000000,10944,11136,10560,10848,63.79375051035001,0
+TANH.US,D,20210628,000000,10848,10944,10464,10560,86.63958402645,0
+TANH.US,D,20210629,000000,10656,11136,10464,10752,164.31041798115,0
+TANH.US,D,20210630,000000,10848,12288,10752,11904,290.43541899015,0
+TANH.US,D,20210701,000000,12000,12000,11232,11328,125.84375100675,0
+TANH.US,D,20210702,000000,11328,11328,10944,11136,90.11041738755,0
+TANH.US,D,20210706,000000,11232,11232,10752,11136,109.82500087860001,0
+TANH.US,D,20210707,000000,11232,11232,10656,10944,62.463542166375,0
+TANH.US,D,20210708,000000,10368,10752,10176,10368,87.79583403570001,0
+TANH.US,D,20210709,000000,10368,10656,9984,10656,114.55729258312499,0
+TANH.US,D,20210712,000000,10368,10560,10176,10272,95.44166743020001,0
+TANH.US,D,20210713,000000,10272,10272,9888,10224,90.45208405695001,0
+TANH.US,D,20210714,000000,10272,10944,9984,10464,234.10208520615004,0
+TANH.US,D,20210715,000000,10656,10944,9984,10272,353.57291949525006,0
+TANH.US,D,20210716,000000,9984,10176,9696,9888,117.89583427650001,0
+TANH.US,D,20210719,000000,9600,9600,8928,9265.92,98.086459118025,0
+TANH.US,D,20210720,000000,9590.4,9590.4,9120,9168,48.118750384950005,0
+TANH.US,D,20210721,000000,9284.16,9504,9123.84,9312,39.9291669861,0
+TANH.US,D,20210722,000000,9472.32,9472.32,9148.8,9148.8,24.05625019245,0
+TANH.US,D,20210723,000000,9148.8,9312,8450.88,8563.2,80.378125643025,0
+TANH.US,D,20210726,000000,8563.2,8563.2,7786.56,8342.4,72.55208391375001,0
+TANH.US,D,20210727,000000,8563.2,8563.2,7877.76,7921.92,45.47291703045,0
+TANH.US,D,20210728,000000,8024.64,8376.96,7968.96,8322.24,30.772916912850004,0
+TANH.US,D,20210729,000000,8352,8544,8256,8448,33.4041669339,0
+TANH.US,D,20210730,000000,8448,8736,8352,8352,15.0541667871,0
+TANH.US,D,20210802,000000,8365.44,9024,8365.44,8756.16,42.738542008575,0
+TANH.US,D,20210803,000000,8352,8640,8256,8534.4,29.6208335703,0
+TANH.US,D,20210804,000000,8544,8640.96,8352,8512.32,16.46041679835,0
+TANH.US,D,20210805,000000,8444.16,8590.08,8382.72,8524.8,17.485416806550003,0
+TANH.US,D,20210806,000000,8448,9984,8448,9559.68,253.11771035827502,0
+TANH.US,D,20210809,000000,9363.84,9552,9024,9329.28,61.16979215602501,0
+TANH.US,D,20210810,000000,9227.52,9504,8928.96,9043.2,38.62187530897501,0
+TANH.US,D,20210811,000000,9144,9408,8910.72,9119.04,42.0458336697,0
+TANH.US,D,20210812,000000,9120,9120,8649.6,8736,35.8083336198,0
+TANH.US,D,20210813,000000,8584.32,8629.44,8298.24,8305.92,26.036458541625002,0
+TANH.US,D,20210816,000000,8262.72,8494.08,7788.48,7921.92,53.838542097375004,0
+TANH.US,D,20210817,000000,7872,7968,7694.4,7776,30.32291690925,0
+TANH.US,D,20210818,000000,7827.84,7947.84,7776,7776,25.428125203425,0
+TANH.US,D,20210819,000000,7910.4,7914.24,7392,7593.6,34.3833336084,0
+TANH.US,D,20210820,000000,7594.56,7748.16,7488,7545.6,17.753125142025,0
+TANH.US,D,20210823,000000,7488,8496,7488,7983.36,63.893750511149996,0
+TANH.US,D,20210824,000000,7968.96,8435.52,7968,8043.84,35.472916950450006,0
+TANH.US,D,20210825,000000,8064,8352,7971.84,8323.2,32.6208335943,0
+TANH.US,D,20210826,000000,8341.44,8423.04,8257.92,8270.4,33.509375268075004,0
+TANH.US,D,20210827,000000,8344.32,8400,8088,8160,18.61458348225,0
+TANH.US,D,20210830,000000,8256,8256,8112,8201.28,21.217708503075002,0
+TANH.US,D,20210831,000000,8361.6,8361.6,8171.6,8350.08,20.53958349765,0
+TANH.US,D,20210901,000000,8256,8443.2,8112,8324.16,24.903125199225002,0
+TANH.US,D,20210902,000000,8448,8449.92,8170.56,8224.32,23.111458518225003,0
+TANH.US,D,20210903,000000,8269.44,8369.28,7776,7991.04,31.161458582625002,0
+TANH.US,D,20210907,000000,8160,8160,7823.04,7870.08,26.6083335462,0
+TANH.US,D,20210908,000000,7872,7947.84,7498.56,7636.8,31.223958583125,0
+TANH.US,D,20210909,000000,7555.2,7795.2,7555.2,7704.96,22.896875183175002,0
+TANH.US,D,20210910,000000,7689.6,8064.96,7604.16,8050.56,49.133333726400004,0
+TANH.US,D,20210913,000000,8028.48,8041.92,7586.88,7872,18.009375144075,0
+TANH.US,D,20210914,000000,7804.8,7804.8,7402.56,7506.24,34.748958611325,0
+TANH.US,D,20210915,000000,7488,7488,7200,7296.96,39.413541981975,0
+TANH.US,D,20210916,000000,7104,7289.28,6960,7194.24,31.01458358145,0
+TANH.US,D,20210917,000000,7008,7171.2,6854.4,6868.8,37.1750002974,0
+TANH.US,D,20210920,000000,6815.04,6816,6265.92,6565.44,103.80416749710001,0
+TANH.US,D,20210921,000000,6240,6670.08,6240,6624,40.011458653425,0
+TANH.US,D,20210922,000000,6585.6,6625.92,6124.8,6336,61.834375494675,0
+TANH.US,D,20210923,000000,6361.92,6595.2,6336,6547.2,36.925000295400004,0
+TANH.US,D,20210924,000000,6477.12,6631.68,6342.72,6452.16,21.831250174650002,0
+TANH.US,D,20210927,000000,6431.04,6547.2,6384,6540.48,24.720833531100002,0
+TANH.US,D,20210928,000000,6497.28,6528.96,5865.6,6029.76,45.155208694575,0
+TANH.US,D,20210929,000000,6083.52,6321.6,6073.92,6180.28,23.387500187100002,0
+TANH.US,D,20210930,000000,6239.04,6517.44,6238.08,6390.72,25.431250203450002,0
+TANH.US,D,20211001,000000,6360,6564.48,6230.4,6353.28,14.0916667794,0
+TANH.US,D,20211004,000000,6334.08,6423.36,6059.52,6116.16,22.267708511475004,0
+TANH.US,D,20211005,000000,6106.56,6201.6,5884.8,5952,19.121875152975,0
+TANH.US,D,20211006,000000,5951.04,6139.2,5758.08,6048,35.019791946825,0
+TANH.US,D,20211007,000000,6068.16,6406.08,6020.16,6149.76,43.04062534432501,0
+TANH.US,D,20211008,000000,6149.76,6264.96,5856,5943.44,36.84375029475,0
+TANH.US,D,20211011,000000,5919.36,6134.88,5919.36,6053.76,32.967708597075,0
+TANH.US,D,20211012,000000,6144,6384,6048.96,6374.4,34.232291940525,0
+TANH.US,D,20211013,000000,6506.88,6527.04,6336,6526.08,16.584375132675003,0
+TANH.US,D,20211014,000000,6576.96,6604.8,6529.92,6600,14.891666785800002,0
+TANH.US,D,20211015,000000,6720,6720,6529.92,6682.56,21.86875017495,0
+TANH.US,D,20211018,000000,6720,6752.64,6543.36,6654.72,18.8708334843,0
+TANH.US,D,20211019,000000,6662.4,6815.04,6240,6356.16,41.08541699535,0
+TANH.US,D,20211020,000000,6256.32,6556.8,6222.72,6526.08,18.5916668154,0
+TANH.US,D,20211021,000000,6388.8,6622.08,6240,6336.96,22.125000177000004,0
+TANH.US,D,20211022,000000,6422.4,6432,6124.8,6331.2,50.876042073675,0
+TANH.US,D,20211025,000000,6422.4,6988.8,6336,6960,90.88958406045,0
+TANH.US,D,20211026,000000,7003.2,7872,6549.12,7267.2,249.7708353315,0
+TANH.US,D,20211027,000000,7296,9408,7296,7794.24,522.9468791835751,0
+TANH.US,D,20211028,000000,7200,8160,6912,7774.08,128.58958436205,0
+TANH.US,D,20211029,000000,7392,7773.12,7104.96,7235.52,35.726041952475,0
+TANH.US,D,20211101,000000,6994.56,7267.2,6784.32,6912,59.646875477175,0
+TANH.US,D,20211102,000000,6751.68,7104,6528,7104,64.55625051644999,0
+TANH.US,D,20211103,000000,7012.8,7163.52,6816,6816,29.972916906450003,0
+TANH.US,D,20211104,000000,6720,6998.4,6720,6848.64,22.322916845250003,0
+TANH.US,D,20211105,000000,6905.28,7006.08,6720,6734.4,21.267708503475003,0
+TANH.US,D,20211108,000000,6734.4,7190.4,6721.92,6960.96,38.618750308950005,0
+TANH.US,D,20211109,000000,6854.4,7056,6729.6,6938.88,21.28958350365,0
+TANH.US,D,20211110,000000,6768.96,7582.08,6746.88,6816,74.6583339306,0
+TANH.US,D,20211111,000000,6900.48,8448,6900.48,8303.04,202.60520995417502,0
+TANH.US,D,20211112,000000,8064,8630.4,7982.4,8524.8,91.49270906527501,0
+TANH.US,D,20211115,000000,8640,8736,7939.2,8024.64,90.859375726875,0
+TANH.US,D,20211116,000000,8064,8447.04,7776,8003.52,52.434375419475,0
+TANH.US,D,20211117,000000,7779.84,8160,7779.84,7968,19.981250159850003,0
+TANH.US,D,20211118,000000,8332.8,8433.6,7732.8,7900.8,76.501042278675,0
+TANH.US,D,20211119,000000,7946.88,8544,7776,8448,53.103125424825,0
+TANH.US,D,20211122,000000,8449.92,9043.2,8352,8739.84,107.89375086314999,0
+TANH.US,D,20211123,000000,8525.76,8736,7776,8492.16,38.79375031035,0
+TANH.US,D,20211124,000000,8400,9119.04,8185.92,8841.6,73.48541725455,0
+TANH.US,D,20211126,000000,7977.6,8592,7771.2,8592,62.02812549622501,0
+TANH.US,D,20211129,000000,8628.48,9198.72,8165.76,9152.64,129.661459370625,0
+TANH.US,D,20211130,000000,9174.72,9504,8704.32,9503.04,88.80625071045,0
+TANH.US,D,20211201,000000,9585.6,15071,8832,14400,1141.2958424637,0
+TANH.US,D,20211202,000000,6240,6288,5952,6192,1142.041675803,0
+TANH.US,D,20211203,000000,5851.2,6429.12,5376,6222.72,968.048966077725,0
+TANH.US,D,20211206,000000,5581.44,6192,5232,5760,1048.1833417188,0
+TANH.US,D,20211207,000000,5760,6124.8,5308.8,5510.4,837.78959003565,0
+TANH.US,D,20211208,000000,5448,5567.04,5020.8,5328,582.22292132445,0
+TANH.US,D,20211209,000000,5285.76,5827.2,5040,5512.32,691.4156305313251,0
+TANH.US,D,20211210,000000,5376,5436.48,4963.2,5311.68,830.7208399791,0
+TANH.US,D,20211213,000000,5280,6188.16,5058.24,5904,2090.1166833876,0
+TANH.US,D,20211214,000000,5439.36,5548.8,5088,5280,235.16666854800002,0
+TANH.US,D,20211215,000000,5208,5208,4425.6,4732.8,602.3937548191501,0
+TANH.US,D,20211216,000000,4879.68,4879.68,4455.36,4479.36,205.736459979225,0
+TANH.US,D,20211217,000000,4479.36,4624.32,3936,4176,471.63125377305,0
+TANH.US,D,20211220,000000,3936,4368,3843.84,4176.96,248.22708531915,0
+TANH.US,D,20211221,000000,4041.6,4368.96,3730.56,4137.6,315.83021085997507,0
+TANH.US,D,20211222,000000,3937.92,4262.4,3937.92,4128.96,70.60312556482499,0
+TANH.US,D,20211223,000000,4149.12,4156.8,3648,4021.44,296.796877374375,0
+TANH.US,D,20211227,000000,3936,4278.72,3862.08,4128.96,225.64271013847502,0
+TANH.US,D,20211228,000000,4032,4795.2,4032,4512,357.58125286065,0
+TANH.US,D,20211229,000000,4352.64,4656,4056.96,4181.76,178.609376428875,0
+TANH.US,D,20211230,000000,4252.8,4789.44,4224.96,4560,209.0666683392,0
+TANH.US,D,20211231,000000,4512,4608,4319.04,4413.12,90.536459057625,0
+TANH.US,D,20220103,000000,4416,4692.48,4416,4562.88,142.426042806075,0
+TANH.US,D,20220104,000000,4607.04,4704,4320,4399.68,96.38229243772501,0
+TANH.US,D,20220105,000000,4368.96,4462.08,4046.4,4061.76,104.91041750595001,0
+TANH.US,D,20220106,000000,4128,4320,4032,4176,39.057291979125004,0
+TANH.US,D,20220107,000000,4129.92,4348.8,4128,4129.92,53.07708375795001,0
+TANH.US,D,20220110,000000,4210.56,4221.12,3851.52,3906.24,87.96458403705,0
+TANH.US,D,20220111,000000,3936,4256.64,3936,4067.52,83.24791733265,0
+TANH.US,D,20220112,000000,4056.96,4192.32,3744,3831.36,198.16354325197503,0
+TANH.US,D,20220113,000000,3773.76,3936,3379.2,3550.08,99.87291746565,0
+TANH.US,D,20220114,000000,3543.36,3647.04,3168,3286.08,159.034376272275,0
+TANH.US,D,20220118,000000,3360,3571.2,3044.16,3388.8,247.49271031327498,0
+TANH.US,D,20220119,000000,3360,3648,3139.2,3270.72,195.40937656327503,0
+TANH.US,D,20220120,000000,3264,3426.24,3093.12,3168,301.3541690775,0
+TANH.US,D,20220121,000000,3097.92,3097.92,2752.32,2802.24,124.2958343277,0
+TANH.US,D,20220124,000000,2764.8,3062.4,2613.12,2918.4,111.38750089109999,0
+TANH.US,D,20220125,000000,2922.24,3177.6,2919.36,3097.92,56.912500455300005,0
+TANH.US,D,20220126,000000,3112.32,3168,2976.96,2976.96,16.246875129975002,0
+TANH.US,D,20220127,000000,2976,3166.08,2787.84,2813.76,60.036458813624996,0
+TANH.US,D,20220128,000000,2976,3072,2688.96,2783.04,51.233333743200006,0
+TANH.US,D,20220131,000000,2880,3103.68,2784,2853.12,105.09895917412501,0
+TANH.US,D,20220201,000000,3004.8,3051.84,2804.16,2948.16,367.76041960875,0
+TANH.US,D,20220202,000000,2967.36,3071.04,2870.4,2963.52,68.026042210875,0
+TANH.US,D,20220203,000000,2832,2900.16,2736,2866.56,42.667708674675,0
+TANH.US,D,20220204,000000,2784,3048,2668.8,2865.6,91.015625728125,0
+TANH.US,D,20220207,000000,2865.6,3168,2794.56,2909.76,82.40729232592501,0
+TANH.US,D,20220208,000000,2832,2878.08,2782.08,2782.08,32.2333335912,0
+TANH.US,D,20220209,000000,2784,2879.04,2783.04,2853.12,32.8666669296,0
+TANH.US,D,20220210,000000,2851.2,3071.04,2785.92,2803.2,53.6583337626,0
+TANH.US,D,20220211,000000,2880,2956.8,2664,2684.16,43.797917017050004,0
+TANH.US,D,20220214,000000,2726.4,2832,2592,2722.56,33.205208598975005,0
+TANH.US,D,20220215,000000,2640,2783.04,2592,2755.2,47.180208710775005,0
+TANH.US,D,20220216,000000,2746.56,2869.44,2688.96,2832,31.415625251325004,0
+TANH.US,D,20220217,000000,2860.8,3048,2649.6,2734.08,122.31875097855,0
+TANH.US,D,20220218,000000,2734.08,2734.08,2507.52,2538.24,55.01875044015,0
+TANH.US,D,20220222,000000,2414.4,2482.56,2121.6,2305.92,105.52708417755001,0
+TANH.US,D,20220223,000000,2398.08,2400,2236.8,2241.6,48.462500387700004,0
+TANH.US,D,20220224,000000,2016,2317.44,1996.8,2303.04,38.825000310600004,0
+TANH.US,D,20220225,000000,2233.92,2544,1930.56,1988.16,283.207293932325,0
+TANH.US,D,20220228,000000,1843.2,2198.4,1785.7,1920,422.40937837927504,0
+TANH.US,D,20220301,000000,1920,2064,1920,1939.2,104.569792503225,0
+TANH.US,D,20220302,000000,1939.2,1968,1796.64,1824,126.367709344275,0
+TANH.US,D,20220303,000000,1824,2236.8,1824,2073.6,558.298962799725,0
+TANH.US,D,20220304,000000,2025.6,2073.79,1742.4,1795.2,80.809375646475,0
+TANH.US,D,20220307,000000,1708.8,1852.8,1655.42,1804.8,192.21354320437501,0
+TANH.US,D,20220308,000000,1776,2131.2,1747.2,1948.8,588.2541713727,0
+TANH.US,D,20220309,000000,1948.8,2035.1,1833.6,1872,72.2291672445,0
+TANH.US,D,20220310,000000,1862.4,1900.32,1737.6,1785.6,95.66145909862502,0
+TANH.US,D,20220311,000000,1843.2,1843.2,1636.8,1747.2,80.948958980925,0
+TANH.US,D,20220314,000000,1718.4,1795.2,1718.4,1747.2,190.72812652582502,0
+TANH.US,D,20220315,000000,1708.8,1737.6,1497.6,1536,1610.557304551125,0
+TANH.US,D,20220316,000000,476.16,489.6,461.28,478.56,18057.965769463754,0
+TANH.US,D,20220317,000000,480,512.64,480,489.792,6594.3094277545,0
+TANH.US,D,20220318,000000,497.28,529.92,484.8,508.8,8397.647983847752,0
+TANH.US,D,20220321,000000,523.968,527.904,496.992,508.8,5585.842753020001,0
+TANH.US,D,20220322,000000,509.952,518.4,496.608,500.352,4719.19274608675,0
+TANH.US,D,20220323,000000,483.36,499.2,470.4,499.104,4018.0614904777503,0
+TANH.US,D,20220324,000000,495.552,526.848,481.344,514.56,6415.734426325751,0
+TANH.US,D,20220325,000000,517.056,517.248,484.8,489.6,2478.4166864940003,0
+TANH.US,D,20220328,000000,492.576,497.952,432,451.104,4519.94795282625,0
+TANH.US,D,20220329,000000,453.12,480,453.12,479.904,1418.3802196803751,0
+TANH.US,D,20220330,000000,479.904,487.584,462.048,471.552,1931.9135571219751,0
+TANH.US,D,20220331,000000,478.08,478.752,453.216,457.248,1851.546889812375,0
+TANH.US,D,20220401,000000,460.8,470.4,454.08,470.112,1330.092718974075,0
+TANH.US,D,20220404,000000,485.472,497.184,470.4,486.72,2992.79273227575,0
+TANH.US,D,20220405,000000,542.112,681.984,529.92,638.88,72840.04224938751,0
+TANH.US,D,20220406,000000,561.984,614.208,508.896,583.776,14969.48032808925,0
+TANH.US,D,20220407,000000,542.496,569.568,480,497.28,9897.8573708495,0
+TANH.US,D,20220408,000000,480,507.648,441.504,449.376,7001.5302643455,0
+TANH.US,D,20220411,000000,449.376,458.592,391.776,396.192,6416.28130133025,0
+TANH.US,D,20220412,000000,394.08,436.8,384,395.616,4880.04066404025,0
+TANH.US,D,20220413,000000,408.192,431.04,394.752,412.896,4633.97503707175,0
+TANH.US,D,20220414,000000,427.296,571.2,422.4,480,17580.788682313,0
+TANH.US,D,20220418,000000,485.184,495.936,412.992,417.408,4549.077119726,0
+TANH.US,D,20220419,000000,412.8,437.568,403.2,431.04,3214.27606738075,0
+TANH.US,D,20220420,000000,405.984,428.928,403.2,410.88,2207.236475991225,0
+TANH.US,D,20220421,000000,406.08,451.2,404.16,408.96,4069.6198242235,0
+TANH.US,D,20220422,000000,408.96,431.904,403.68,421.536,2386.01460242145,0
+TANH.US,D,20220425,000000,403.68,417.792,368.064,388.512,3109.44794154225,0
+TANH.US,D,20220426,000000,396.48,404.736,355.2,394.848,3616.3416955975003,0
+TANH.US,D,20220427,000000,376.704,394.56,366.72,375.552,1076.994800282625,0
+TANH.US,D,20220428,000000,378.336,401.088,360.96,385.823,1123.5250089882,0
+TANH.US,D,20220429,000000,378.336,397.44,312,355.2,2159.4000172752,0
+TANH.US,D,20220502,000000,357.984,470.112,355.2,361.824,2199.611475930225,0
+TANH.US,D,20220503,000000,365.952,403.008,364.8,373.44,1130.1125090409,0
+TANH.US,D,20220504,000000,384,398.304,364.8,391.2,1196.0031345680252,0
+TANH.US,D,20220505,000000,386.784,393.312,338.112,362.304,1636.06042975515,0
+TANH.US,D,20220506,000000,360,360.096,316.8,326.592,1178.388551093775,0
+TANH.US,D,20220509,000000,315.84,315.84,250.56,254.4,4729.43857950225,0
+TANH.US,D,20220510,000000,256.992,273.6,221.28,247.68,1871.5885566393752,0
+TANH.US,D,20220511,000000,223.68,281.088,223.68,239.808,1391.2989694637251,0
+TANH.US,D,20220512,000000,220.8,237.983,194.016,213.312,2324.7729352648503,0
+TANH.US,D,20220513,000000,235.68,264,230.4,256.992,1777.090639216725,0
+TANH.US,D,20220516,000000,267.072,278.4,213.312,256.416,979.484382835875,0
+TANH.US,D,20220517,000000,278.4,278.4,230.4,259.488,1703.748971963325,0
+TANH.US,D,20220518,000000,259.2,259.2,237.12,249.696,1155.501050910675,0
+TANH.US,D,20220519,000000,238.464,259.392,232.32,249.6,545.3333376960001,0
+TANH.US,D,20220520,000000,243.456,249.6,235.872,248.64,1071.6448002398251,0
+TANH.US,D,20220523,000000,241.152,257.28,238.848,249.696,1072.588550247375,0
+TANH.US,D,20220524,000000,245.28,258.912,230.976,234.336,359.75000287800003,0
+TANH.US,D,20220525,000000,230.4,259.104,220.8,234.336,390.40625312325005,0
+TANH.US,D,20220526,000000,233.472,268.416,222.24,261.12,3006.25731571675,0
+TANH.US,D,20220527,000000,258.816,259.008,244.8,253.344,530.21042090835,0
+TANH.US,D,20220531,000000,252.48,310.272,240.192,262.752,1111.15209222255,0
+TANH.US,D,20220601,000000,272.16,286.848,251.52,251.712,870.267715295475,0
+TANH.US,D,20220602,000000,268.608,272.543,254.112,259.2,497.82396231592503,0
+TANH.US,D,20220603,000000,258.048,287.904,244.8,256.704,475.6000038048,0
+TANH.US,D,20220606,000000,278.4,278.497,240.096,251.52,830.228131641825,0
+TANH.US,D,20220607,000000,249.6,267.264,235.2,240.864,506.32187905057503,0
+TANH.US,D,20220608,000000,256.32,273.6,241.152,260.928,2920.22502336175,0
+TANH.US,D,20220609,000000,264,473.664,257.952,295.968,25775.28249787,0
+TANH.US,D,20220610,000000,298.56,454.56,268.801,307.488,24845.90124043375,0
+TANH.US,D,20220613,000000,273.6,373.44,268.8,307.2,7404.250059234,0
+TANH.US,D,20220614,000000,316.32,316.8,278.4,303.36,3329.4771099692503,0
+TANH.US,D,20220615,000000,281.568,297.504,268.8,271.488,1843.6302230823749,0
+TANH.US,D,20220616,000000,283.2,283.2,230.4,259.2,2413.8791859777,0
+TANH.US,D,20220617,000000,246.624,259.2,220.896,241.44,1293.07709367795,0
+TANH.US,D,20220621,000000,264,364.8,254.4,286.944,14856.670952186752,0
+TANH.US,D,20220622,000000,289.92,354.144,269.28,288,7372.634433981001,0
+TANH.US,D,20220623,000000,278.592,336,271.488,321.6,5019.159415153251,0
+TANH.US,D,20220624,000000,312,353.28,307.2,326.4,2861.66877289325,0
+TANH.US,D,20220627,000000,330.048,331.2,297.792,316.8,1569.2260542204751,0
+TANH.US,D,20220628,000000,308.448,324.96,291.36,300.768,1064.751050184675,0
+TANH.US,D,20220629,000000,295.584,307.2,279.168,297.696,1147.7302175151751,0
+TANH.US,D,20220630,000000,292.8,297.6,274.56,280.416,1087.8187587025502,0
+TANH.US,D,20220701,000000,290.88,299.52,273.6,278.4,923.0625073845,0
+TANH.US,D,20220705,000000,278.4,292.8,264.288,279.073,850.38959013645,0
+TANH.US,D,20220706,000000,288,288,233.28,264,2060.2281414818253,0
+TANH.US,D,20220707,000000,266.784,273.6,244.8,259.2,1149.051050859075,0
+TANH.US,D,20220708,000000,262.08,268.32,254.688,259.2,726.125005809,0
+TANH.US,D,20220711,000000,263.04,267.84,244.8,245.76,893.2031321456251,0
+TANH.US,D,20220712,000000,245.28,258.24,226.272,236.448,3248.79898432375,0
+TANH.US,D,20220713,000000,223.968,252.576,202.656,244.704,1603.7250128298,0
+TANH.US,D,20220714,000000,234.24,239.999,213.6,214.176,989.242716247275,0
+TANH.US,D,20220715,000000,220.992,254.4,211.2,249.504,1789.6875143175,0
+TANH.US,D,20220718,000000,305.568,446.496,295.68,307.2,77213.9224927125,0
+TANH.US,D,20220719,000000,308.64,316.8,281.472,296.544,6651.720886547001,0
+TANH.US,D,20220720,000000,283.104,284.448,259.2,271.104,4112.71044956825,0
+TANH.US,D,20220721,000000,271.968,278.304,263.904,270.72,1496.6208453063,0
+TANH.US,D,20220722,000000,263.808,275.424,250.273,259.488,2350.219810468425,0
+TANH.US,D,20220725,000000,256.224,260.16,240,254.4,1253.230218359175,0
+TANH.US,D,20220726,000000,264,268.8,240.96,261.024,1850.9406398075253,0
+TANH.US,D,20220727,000000,276.576,276.576,250.561,264.384,667.590630340725,0
+TANH.US,D,20220728,000000,256.992,274.56,254.593,266.112,1073.5770919219501,0
+TANH.US,D,20220729,000000,268.8,268.8,249.696,250.08,811.0572981551251,0
+TANH.US,D,20220801,000000,240,259.296,229.344,244.8,931.2989657837251,0
+TANH.US,D,20220802,000000,244.8,274.08,241.824,254.976,2041.0093913280753,0
+TANH.US,D,20220803,000000,259.2,291.456,249.6,260.256,5088.369832373501,0
+TANH.US,D,20220804,000000,264,316.8,262.08,306.24,4370.3677432962495,0
+TANH.US,D,20220805,000000,288,302.88,269.472,281.184,967.4187577393501,0
+TANH.US,D,20220808,000000,303.264,313.056,288,290.017,1646.3000131704002,0
+TANH.US,D,20220809,000000,291.936,294.816,256.32,265.728,1542.91667901,0
+TANH.US,D,20220810,000000,271.2,278.4,267.84,272.16,841.0708400619001,0
+TANH.US,D,20220811,000000,307.2,326.4,288.192,298.512,2677.2552297515003,0
+TANH.US,D,20220812,000000,311.136,316.608,284.256,284.256,917.69375734155,0
+TANH.US,D,20220815,000000,292.8,293.952,278.496,288,638.988546778575,0
+TANH.US,D,20220816,000000,290.88,295.488,279.36,288,766.3541727975,0
+TANH.US,D,20220817,000000,293.76,293.76,261.792,274.848,798.265631386125,0
+TANH.US,D,20220818,000000,278.688,278.688,244.8,262.56,1057.95209179695,0
+TANH.US,D,20220819,000000,261.12,261.12,242.976,243.84,711.6416723598,0
+TANH.US,D,20220822,000000,246.048,257.567,235.2,241.056,880.753132046025,0
+TANH.US,D,20220823,000000,247.68,268.608,242.112,267.552,870.159381961275,0
+TANH.US,D,20220824,000000,277.152,277.152,254.88,260.544,391.78333646760007,0
+TANH.US,D,20220825,000000,266.208,279.36,261.12,264,357.70208619495,0
+TANH.US,D,20220826,000000,268.896,273.312,249.6,265.632,339.18958604685,0
+TANH.US,D,20220829,000000,265.344,268.8,250.56,268.8,462.876045369675,0
+TANH.US,D,20220830,000000,268.8,268.8,249.6,251.712,548.3562543868501,0
+TANH.US,D,20220831,000000,236.64,259.2,236.64,259.103,415.97708666115005,0
+TANH.US,D,20220901,000000,256.32,278.4,240,266.88,838.3635483735751,0
+TANH.US,D,20220902,000000,276.48,276.48,249.6,258.912,260.64791875185,0
+TANH.US,D,20220906,000000,258.912,266.88,230.208,237.456,845.517715097475,0
+TANH.US,D,20220907,000000,234.912,239.808,220.896,231.36,1150.267717535475,0
+TANH.US,D,20220908,000000,231.36,235.2,221.281,232.032,375.7041696723,0
+TANH.US,D,20220909,000000,228.48,244.512,226.56,239.712,395.784378166275,0
+TANH.US,D,20220912,000000,240,259.2,220.8,232.32,1411.505219625375,0
+TANH.US,D,20220913,000000,232.32,239.904,223.2,238.848,367.16458627065003,0
+TANH.US,D,20220914,000000,231.648,244.8,230.496,241.488,739.042714245675,0
+TANH.US,D,20220915,000000,240,240.096,223.2,232.896,764.5729227832501,0
+TANH.US,D,20220916,000000,235.2,238.56,211.488,211.488,916.1145906622501,0
+TANH.US,D,20220919,000000,218.592,221.088,201.6,210.239,696.3083389038001,0
+TANH.US,D,20220920,000000,213.888,214.044,201.6,204.576,333.47708600115004,0
+TANH.US,D,20220921,000000,215.712,215.712,196.8,203.808,437.4250034994,0
+TANH.US,D,20220922,000000,210.432,210.432,182.496,209.088,776.73542288055,0
+TANH.US,D,20220923,000000,202.848,204.864,183.072,191.615,643.1583384786001,0
+TANH.US,D,20220926,000000,184.608,199.2,172.8,182.4,516.64792079985,0
+TANH.US,D,20220927,000000,183.36,192,173.28,180.48,634.9875050799001,0
+TANH.US,D,20220928,000000,180.96,182.208,173.184,176.64,362.50416956670006,0
+TANH.US,D,20220929,000000,175.776,182.4,160.416,167.232,283.6458356025,0
+TANH.US,D,20220930,000000,158.496,183.264,158.496,169.92,194.723959891125,0
+TANH.US,D,20221003,000000,170.688,192,163.2,181.248,552.726046088475,0
+TANH.US,D,20221004,000000,182.4,192,175.968,186.24,564.7333378512001,0
+TANH.US,D,20221005,000000,192,192,172.896,181.152,263.60625210885,0
+TANH.US,D,20221006,000000,177.6,201.6,168,182.304,849.5687567965501,0
+TANH.US,D,20221007,000000,182.4,189.6,166.944,175.2,373.2875029863,0
+TANH.US,D,20221010,000000,175.2,190.56,163.2,164.832,283.1041689315,0
+TANH.US,D,20221011,000000,164.544,173.568,158.688,163.488,193.9041682179,0
+TANH.US,D,20221012,000000,172.896,188.448,164.352,188.448,683.0468804643751,0
+TANH.US,D,20221013,000000,180.672,200.64,158.4,172.32,1072.8489669161252,0
+TANH.US,D,20221014,000000,176.448,179.616,159.456,166.08,220.4833350972,0
+TANH.US,D,20221017,000000,172.032,177.6,160.416,168,838.13959003845,0
+TANH.US,D,20221018,000000,170.016,172.8,163.2,165.12,234.519793542825,0
+TANH.US,D,20221019,000000,163.2,179.615,159.744,160.032,2163.5156423081253,0
+TANH.US,D,20221020,000000,159.936,173.952,159.936,171.936,1101.688550480175,0
+TANH.US,D,20221021,000000,172.8,179.04,166.176,177.504,193.04791821105002,0
+TANH.US,D,20221024,000000,176.64,179.52,161.376,171.552,669.509380356075,0
+TANH.US,D,20221025,000000,172.032,172.032,153.6,159.936,490.859378926875,0
+TANH.US,D,20221026,000000,159.936,162.144,154.368,161.952,446.18542023615004,0
+TANH.US,D,20221027,000000,153.696,162.624,153.696,154.848,175.328126402625,0
+TANH.US,D,20221028,000000,154.56,161.184,154.56,161.087,136.76145942742502,0
+TANH.US,D,20221031,000000,134.112,134.304,115.2,124.224,3205.666692312,0
+TANH.US,D,20221101,000000,129.6,129.6,119.04,119.52,679.9708387731,0
+TANH.US,D,20221102,000000,124.8,127.583,110.88,114.624,844.8677150922749,0
+TANH.US,D,20221103,000000,111.168,115.2,95.328,115.2,2230.784392846275,0
+TANH.US,D,20221104,000000,120.96,120.96,104.448,108.48,430.09167010740003,0
+TANH.US,D,20221107,000000,113.184,115.2,97.92,102.72,266.13541879575,0
+TANH.US,D,20221108,000000,110.4,110.4,95.04,96.768,437.088545163375,0
+TANH.US,D,20221109,000000,72.8,94.636,72.8,90,2676,0
+TANH.US,D,20221110,000000,87.6,105.2,87.6,95.6,747.475,0
+TANH.US,D,20221111,000000,97.2,154.4,88.4,92.8,24714.95,0
+TANH.US,D,20221114,000000,89.2,102.368,85.6,96,5669.875,0
+TANH.US,D,20221115,000000,92.4,99.196,91.204,93.2,2733.775,0
+TANH.US,D,20221116,000000,95.6,95.6,87.6,89.2,2316.0750000000003,0
+TANH.US,D,20221117,000000,89.2,90.86,84.8,86,988.5,0
+TANH.US,D,20221118,000000,86,87.4,80.8,85.2,579.975,0
+TANH.US,D,20221121,000000,87.2,90.4,77.6,83.2,494.425,0
+TANH.US,D,20221122,000000,83.2,83.2,72.8,79.2,1237.625,0
+TANH.US,D,20221123,000000,79.056,86.4,76.42,86,1185.325,0
+TANH.US,D,20221125,000000,88,97.2,83.632,93.6,1421.15,0
+TANH.US,D,20221128,000000,92,92.8,83.2,87.6,539.1,0
+TANH.US,D,20221129,000000,84,91.748,84,91.6,229.20000000000002,0
+TANH.US,D,20221130,000000,92.8,105.996,90,100.796,2621,0
+TANH.US,D,20221201,000000,97.6,105.996,92,101,1061.4750000000001,0
+TANH.US,D,20221202,000000,100.8,104,94.404,98.8,495.55,0
+TANH.US,D,20221205,000000,97.2,105.596,96,104.4,1630.075,0
+TANH.US,D,20221206,000000,104.8,148,95.2,128.8,18171.4,0
+TANH.US,D,20221207,000000,120,120,96,100.4,5138.55,0
+TANH.US,D,20221208,000000,91.6,110,91.6,104.8,1239.3500000000001,0
+TANH.US,D,20221209,000000,103.176,111.6,100.4,109.6,938.6750000000001,0
+TANH.US,D,20221212,000000,105.6,110.8,102,106.4,531.65,0
+TANH.US,D,20221213,000000,105.6,118.796,102.4,102.404,1447.875,0
+TANH.US,D,20221214,000000,107.36,110,98.8,100,694.975,0
+TANH.US,D,20221215,000000,98,101.84,95.6,97.6,328.25,0
+TANH.US,D,20221216,000000,98,98,89.82,95.2,195.65,0
+TANH.US,D,20221219,000000,88.8,94,76.004,78,1152.325,0
+TANH.US,D,20221220,000000,78,81.2,74.4,76.004,545.025,0
+TANH.US,D,20221221,000000,76.8,82.8,73.2,78,1004.95,0
+TANH.US,D,20221222,000000,84,86.4,78.284,80.74,345.875,0
+TANH.US,D,20221223,000000,80,83.6,76,78.4,557.975,0
+TANH.US,D,20221227,000000,76,84.4,74.4,81.6,338.65000000000003,0
+TANH.US,D,20221228,000000,88,91.392,80.4,84.8,875,0
+TANH.US,D,20221229,000000,88,88,82.8,86.8,1405.7250000000001,0
+TANH.US,D,20221230,000000,84.4,87.6,82.8,86,627.0500000000001,0
+TANH.US,D,20230103,000000,85.6,97.204,85.6,95.2,426.35,0
+TANH.US,D,20230104,000000,92.4,95.6,90,94.4,671.075,0
+TANH.US,D,20230105,000000,91.6,109.6,91.6,103.2,1280.4,0
+TANH.US,D,20230106,000000,118.8,169.6,113.6,134.4,17048.100000000002,0
+TANH.US,D,20230109,000000,142.4,142.4,120.004,128.4,1361.775,0
+TANH.US,D,20230110,000000,124.4,143.2,120.4,122.4,3078.2250000000004,0
+TANH.US,D,20230111,000000,128.8,161.6,84,88,11112.25,0
+TANH.US,D,20230112,000000,98.4,112.8,97.2,111.2,3026.65,0
+TANH.US,D,20230113,000000,110.8,117.632,106.816,109.6,3451.5,0
+TANH.US,D,20230117,000000,114.8,121.996,104,117.2,1961.6000000000001,0
+TANH.US,D,20230118,000000,116.92,118.4,109.6,117.596,1353.0500000000002,0
+TANH.US,D,20230119,000000,112,118.8,108.404,116.4,604.075,0
+TANH.US,D,20230120,000000,116.4,119.2,114,117.4,761.2750000000001,0
+TANH.US,D,20230123,000000,118,119.6,113.6,114.4,672.825,0
+TANH.US,D,20230124,000000,113.6,120,112.8,118.4,679.0250000000001,0
+TANH.US,D,20230125,000000,115.6,117.6,112.4,116,624.75,0
+TANH.US,D,20230126,000000,118.4,126.772,115.8,125.6,986.1500000000001,0
+TANH.US,D,20230127,000000,127.2,135.04,125.2,131.6,2073.475,0
+TANH.US,D,20230130,000000,128,137.596,126.4,131.6,693.7,0
+TANH.US,D,20230131,000000,135.892,145.9,126.4,126.4,1034.675,0
+TANH.US,D,20230201,000000,125.6,139.2,124.8,128.4,785.2,0
+TANH.US,D,20230202,000000,134.8,140,128.4,130,636.9000000000001,0
+TANH.US,D,20230203,000000,130,138.8,118.4,129.6,560.575,0
+TANH.US,D,20230206,000000,125.6,126.8,118,121.2,989.7750000000001,0
+TANH.US,D,20230207,000000,119.2,120.8,116.4,119.6,396.02500000000003,0
+TANH.US,D,20230208,000000,122.8,122.8,115.2,121.2,144.4,0
+TANH.US,D,20230209,000000,116,117.596,114,114,261.02500000000003,0
+TANH.US,D,20230210,000000,114.4,115.2,109.6,109.6,320.25,0
+TANH.US,D,20230213,000000,107.6,114.4,107.6,108.4,534.4250000000001,0
+TANH.US,D,20230214,000000,106,116,106,115.2,190.07500000000002,0
+TANH.US,D,20230215,000000,110,119.2,110,118,174.4,0
+TANH.US,D,20230216,000000,114.4,118.4,114.4,116.8,149.82500000000002,0
+TANH.US,D,20230217,000000,112.4,113.2,102,102,372.07500000000005,0
+TANH.US,D,20230221,000000,104.8,112.3,101.8,110,428.425,0
+TANH.US,D,20230222,000000,101.6,106,101.6,102,107.325,0
+TANH.US,D,20230223,000000,102.004,116.4,102,106.4,443.675,0
+TANH.US,D,20230224,000000,103.2,110.8,100.4,105.6,413.375,0
+TANH.US,D,20230227,000000,103.2,103.2,93.2,100.4,610.625,0
+TANH.US,D,20230228,000000,96.404,99.6,96.4,98.004,100.025,0
+TANH.US,D,20230301,000000,100.8,111.2,94.004,96.8,531.4,0
+TANH.US,D,20230302,000000,95.2,103.2,95.2,103.2,345.82500000000005,0
+TANH.US,D,20230303,000000,100.4,114.8,100.4,110.4,1179.125,0
+TANH.US,D,20230306,000000,107.6,118.8,101.6,106.4,784.4000000000001,0
+TANH.US,D,20230307,000000,106,116.4,101.6,104.8,209.07500000000002,0
+TANH.US,D,20230308,000000,102,104.8,96.8,98,289.52500000000003,0
+TANH.US,D,20230309,000000,98.912,102,94,96.8,237.9,0
+TANH.US,D,20230310,000000,94.8,94.8,88.804,89.2,332.45000000000005,0
+TANH.US,D,20230313,000000,88.8,96.8,88,96.8,145.95000000000002,0
+TANH.US,D,20230314,000000,93.6,96.184,89.2,90.8,207.3,0
+TANH.US,D,20230315,000000,92.916,92.916,89.6,89.6,180.65,0
+TANH.US,D,20230316,000000,95.2,98,88.4,89.2,710.375,0
+TANH.US,D,20230317,000000,88.4,98,84,84,762.2750000000001,0
+TANH.US,D,20230320,000000,84,90.724,77.6,82,471.52500000000003,0
+TANH.US,D,20230321,000000,80,86.8,80,85.2,150.9,0
+TANH.US,D,20230322,000000,84.692,86.644,80.8,80.8,30.475,0
+TANH.US,D,20230323,000000,88.8,88.8,81.936,84.4,164.925,0
+TANH.US,D,20230324,000000,82,88.8,80,87.6,613,0
+TANH.US,D,20230327,000000,84.8,84.8,76.2,78.4,238.07500000000002,0
+TANH.US,D,20230328,000000,78.4,80,76.268,77.28,215.625,0
+TANH.US,D,20230329,000000,77.6,87.996,76.4,79.2,257.975,0
+TANH.US,D,20230330,000000,78.4,82.396,76.892,78.468,325.3,0
+TANH.US,D,20230331,000000,83.6,83.6,76,76.8,667,0
+TANH.US,D,20230403,000000,78.4,79.6,76,79.2,108.17500000000001,0
+TANH.US,D,20230404,000000,77.6,81.6,77.6,81.6,143.675,0
+TANH.US,D,20230405,000000,79.212,87.6,76.4,78,623.35,0
+TANH.US,D,20230406,000000,78,85.2,78,79.6,80.80000000000001,0
+TANH.US,D,20230410,000000,76.8,82.6,76,77.8,303,0
+TANH.US,D,20230411,000000,77.2,85.776,76.82,78,100.45,0
+TANH.US,D,20230412,000000,78.4,78.4,76.152,76.4,72.75,0
+TANH.US,D,20230413,000000,78.796,78.796,77.2,77.328,80.30000000000001,0
+TANH.US,D,20230414,000000,76.8,82.4,76.8,76.8,73.625,0
+TANH.US,D,20230417,000000,78.656,83.48,78.656,80.8,108.2,0
+TANH.US,D,20230418,000000,80,93.2,78.4,86.28,1032.7250000000001,0
+TANH.US,D,20230419,000000,84.668,90.796,77.2,81.6,434.425,0
+TANH.US,D,20230420,000000,81.2,81.4,76,76.8,568.65,0
+TANH.US,D,20230421,000000,75.2,79.992,72,74.792,346.8,0
+TANH.US,D,20230424,000000,70,80.18,69.2,70.8,106.92500000000001,0
+TANH.US,D,20230425,000000,75.6,76.588,69.208,73.6,418.35,0
+TANH.US,D,20230426,000000,69.6,71.2,68.8,70.788,104.42500000000001,0
+TANH.US,D,20230427,000000,70.8,75.596,64.804,69.6,622.8000000000001,0
+TANH.US,D,20230428,000000,72.8,87.6,67.604,79.2,3323.5750000000003,0
+TANH.US,D,20230501,000000,82.4,318.8,82.4,172.4,126807.70000000001,0
+TANH.US,D,20230502,000000,120,138.344,93.128,108.8,21320.800000000003,0
+TANH.US,D,20230503,000000,98,126,95.6,116.4,5933.8,0
+TANH.US,D,20230504,000000,106.4,121.2,100,105.2,2390.9,0
+TANH.US,D,20230505,000000,96.4,106,84.004,94,4693.175,0
+TANH.US,D,20230508,000000,88,97.2,88,89.2,1029.9,0
+TANH.US,D,20230509,000000,89.2,92.4,86,91.8,675.4250000000001,0
+TANH.US,D,20230510,000000,91.2,118.8,89.2,103.6,6572.85,0
+TANH.US,D,20230511,000000,104.8,110.8,95.2,96.4,1317.9,0
+TANH.US,D,20230512,000000,97.6,103.196,92,92.8,793.125,0
+TANH.US,D,20230515,000000,90.4,97.12,90.4,95.8,573.25,0
+TANH.US,D,20230516,000000,93.6,110,93.6,102.684,2115.5750000000003,0
+TANH.US,D,20230517,000000,100,100,92.8,96.4,887.3000000000001,0
+TANH.US,D,20230518,000000,93.2,98,92.8,96.4,906.475,0
+TANH.US,D,20230519,000000,93.6,96.4,92,93.4,636.45,0
+TANH.US,D,20230522,000000,96.032,105.6,92.4,97.2,873.0250000000001,0
+TANH.US,D,20230523,000000,94,104.8,94,102.2,467.52500000000003,0
+TANH.US,D,20230524,000000,101.6,102.4,92.972,98.8,1162.9,0
+TANH.US,D,20230525,000000,95.2,96.8,92,92.6,831.5,0
+TANH.US,D,20230526,000000,90.4,93.56,90,91.2,435.07500000000005,0
+TANH.US,D,20230530,000000,91.2,97.2,91.2,93.8,408.20000000000005,0
+TANH.US,D,20230531,000000,93.22,98,91.2,95.2,515.0500000000001,0
+TANH.US,D,20230601,000000,94.4,114.8,93.2,101.6,3176.3250000000003,0
+TANH.US,D,20230602,000000,102,119.6,98,109.02,3306.8250000000003,0
+TANH.US,D,20230605,000000,111.16,116.4,102.8,104.8,642.225,0
+TANH.US,D,20230606,000000,109.52,113.316,106,109.248,777.7750000000001,0
+TANH.US,D,20230607,000000,117.6,117.6,100.408,105.604,1694.6000000000001,0
+TANH.US,D,20230608,000000,106,114.12,106,110,1095.125,0
+TANH.US,D,20230609,000000,108.616,111.6,106,106,533.275,0
+TANH.US,D,20230612,000000,111.2,122.8,106.424,118.4,1153.4,0
+TANH.US,D,20230613,000000,119.2,119.2,112.4,116.4,702.25,0
+TANH.US,D,20230614,000000,111.6,116.796,108.8,111.6,511.75,0
+TANH.US,D,20230615,000000,112.128,121.6,108.4,116.8,1301.775,0
+TANH.US,D,20230616,000000,120,140,118,132.232,3935.025,0
+TANH.US,D,20230620,000000,130.8,134.4,120.8,121.6,912.2,0
+TANH.US,D,20230621,000000,121.6,134.396,119.616,125.6,1318.0500000000002,0
+TANH.US,D,20230622,000000,124.8,127.2,118,119.2,205.97500000000002,0
+TANH.US,D,20230623,000000,118.8,120,114,118,171.625,0
+TANH.US,D,20230626,000000,115.6,120,110.88,115.8,853.225,0
+TANH.US,D,20230627,000000,114,121.2,102.004,116,658.225,0
+TANH.US,D,20230628,000000,112.8,116,110,111.2,342.125,0
+TANH.US,D,20230629,000000,111.6,114.776,104.4,107.2,441.07500000000005,0
+TANH.US,D,20230630,000000,107.2,113.66,103.2,106,388.05,0
+TANH.US,D,20230703,000000,106,114.4,102.868,107.8,146.375,0
+TANH.US,D,20230705,000000,110,114.304,102,102.4,742.95,0
+TANH.US,D,20230706,000000,103.604,106.8,97.6,100,214.875,0
+TANH.US,D,20230707,000000,100,106,96.8,103.2,128.70000000000002,0
+TANH.US,D,20230710,000000,102.4,105.6,100,101.2,197,0
+TANH.US,D,20230711,000000,96.848,103.2,96.804,99.6,150.55,0
+TANH.US,D,20230712,000000,102.8,112,102.676,108.8,465.35,0
+TANH.US,D,20230713,000000,105.54,112.66,105.54,106.6,338.90000000000003,0
+TANH.US,D,20230714,000000,104.8,107.6,102,105.56,605.5,0
+TANH.US,D,20230717,000000,108,108,102.8,104.8,107.775,0
+TANH.US,D,20230718,000000,104.4,109.6,104.4,105,264.475,0
+TANH.US,D,20230719,000000,104.152,106.952,104,104.4,99.4,0
+TANH.US,D,20230720,000000,109.16,109.2,102.408,103.2,328.475,0
+TANH.US,D,20230721,000000,102,103.2,98,99.944,634.4250000000001,0
+TANH.US,D,20230724,000000,104.8,107.4,99.2,104.4,816.0500000000001,0
+TANH.US,D,20230725,000000,104.2,107.596,101.2,102.4,255.22500000000002,0
+TANH.US,D,20230726,000000,107.416,120,104.2,117.664,2676.5750000000003,0
+TANH.US,D,20230727,000000,120,120,110.8,111.6,895.9250000000001,0
+TANH.US,D,20230728,000000,112.84,114.56,106.88,111.2,353.225,0
+TANH.US,D,20230731,000000,106.8,111.596,102.8,108.4,470.1,0
+TANH.US,D,20230801,000000,108.4,108.4,106,108,391.90000000000003,0
+TANH.US,D,20230802,000000,104.4,116.4,104.4,109.8,815.85,0
+TANH.US,D,20230803,000000,106.9,108,100,103.6,447.75,0
+TANH.US,D,20230804,000000,100.8,108.8,100.8,101.6,439.75,0
+TANH.US,D,20230807,000000,103.6,118,94,97.6,1183.4750000000001,0
+TANH.US,D,20230808,000000,97.2,100.396,90.4,92.8,564.75,0
+TANH.US,D,20230809,000000,97.2,97.2,94,95.4,116.10000000000001,0
+TANH.US,D,20230810,000000,96.796,96.796,93.2,94.6,54.050000000000004,0
+TANH.US,D,20230811,000000,92,95.2,92,94.756,83.075,0
+TANH.US,D,20230814,000000,94,94.4,92.4,94.4,53.325,0
+TANH.US,D,20230815,000000,90.4,93.996,86.432,93.996,334.05,0
+TANH.US,D,20230816,000000,88,90,80.4,82.8,530.325,0
+TANH.US,D,20230817,000000,81.012,86.396,76.4,76.4,281.125,0
+TANH.US,D,20230818,000000,77.6,84.4,77.6,78.8,174.10000000000002,0
+TANH.US,D,20230821,000000,79.2,80.592,78,80,165.95000000000002,0
+TANH.US,D,20230822,000000,78.8,87.2,78.8,82,391.375,0
+TANH.US,D,20230823,000000,83.2,83.2,79.6,79.6,50.800000000000004,0
+TANH.US,D,20230824,000000,83.6,83.6,79.252,79.6,23.05,0
+TANH.US,D,20230825,000000,82,84.924,79.6,80.4,137.025,0
+TANH.US,D,20230828,000000,80.8,84.348,76.804,79.6,181.4,0
+TANH.US,D,20230829,000000,83.28,83.28,80.4,80.656,97.55000000000001,0
+TANH.US,D,20230830,000000,77.716,80.2,77.716,80.2,20.325000000000003,0
+TANH.US,D,20230831,000000,76.8,84.4,76.8,84.4,154.22500000000002,0
+TANH.US,D,20230901,000000,89.6,113.2,84.4,86.8,10429.375,0
+TANH.US,D,20230905,000000,83.2,91.2,81.6,90.824,821.85,0
+TANH.US,D,20230906,000000,92,92.8,84.804,90.4,158.775,0
+TANH.US,D,20230907,000000,86.4,86.4,79.2,80.712,855.875,0
+TANH.US,D,20230908,000000,84.004,85.2,79.2,80.8,288.2,0
+TANH.US,D,20230911,000000,80.4,85.032,76.4,78.8,336.32500000000005,0
+TANH.US,D,20230912,000000,77.6,80.624,73.204,77.2,564.3000000000001,0
+TANH.US,D,20230913,000000,72.8,75.608,63.2,69.2,1486.875,0
+TANH.US,D,20230914,000000,67.2,68.648,63.6,65.2,817.6,0
+TANH.US,D,20230915,000000,72,72,63.6,63.6,114.22500000000001,0
+TANH.US,D,20230918,000000,66.4,66.8,62,62,165.07500000000002,0
+TANH.US,D,20230919,000000,61.72,66.376,61.688,64.4,136.425,0
+TANH.US,D,20230920,000000,62.4,66.4,60.4,60.4,55.7,0
+TANH.US,D,20230921,000000,63.2,68.4,61.6,64.576,206.3,0
+TANH.US,D,20230922,000000,66.4,66.4,60.4,61.6,114.65,0
+TANH.US,D,20230925,000000,61.6,64.8,53,57.2,176.9,0
+TANH.US,D,20230926,000000,57.076,57.196,52.404,55.6,37.275,0
+TANH.US,D,20230927,000000,59.24,59.24,55.2,58.4,45.925000000000004,0
+TANH.US,D,20230928,000000,56,59.676,55.6,56.8,79.9,0
+TANH.US,D,20230929,000000,61.996,61.996,52.004,54,120.9,0
+TANH.US,D,20231002,000000,61.6,61.6,48.596,50.4,1029.425,0
+TANH.US,D,20231003,000000,54.052,54.052,44.4,44.8,840.325,0
+TANH.US,D,20231004,000000,44.8,44.8,33.16,38,2565.775,0
+TANH.US,D,20231005,000000,40.4,43.2,38.4,38.4,748.0250000000001,0
+TANH.US,D,20231006,000000,40.004,40.396,36.88,36.88,178.95000000000002,0
+TANH.US,D,20231009,000000,41.152,41.152,36.808,38,151.025,0
+TANH.US,D,20231010,000000,38,41.2,38,40,46.35,0
+TANH.US,D,20231011,000000,39.204,42.8,38.204,41.204,17312.175,0
+TANH.US,D,20231012,000000,50.8,74,44.804,61.6,94312.25,0
+TANH.US,D,20231013,000000,61.2,157.6,56.4,60.8,476703.875,0
+TANH.US,D,20231016,000000,72,112,61.6,76.8,272738.60000000003,0
+TANH.US,D,20231017,000000,72,94.976,72,86.4,36959.025,0
+TANH.US,D,20231018,000000,85.6,93.6,75.6,79.6,15949.900000000001,0
+TANH.US,D,20231019,000000,75.6,84,72.004,76.8,8050.875,0
+TANH.US,D,20231020,000000,73.2,82,72,80,4241.45,0
+TANH.US,D,20231023,000000,77.6,81.996,67.2,76.8,6066.3,0
+TANH.US,D,20231024,000000,77.2,91.524,74.404,85.6,5728.25,0
+TANH.US,D,20231025,000000,82.4,87.2,76,76.8,3084.8,0
+TANH.US,D,20231026,000000,77.6,84.328,77.204,81.604,775.7,0
+TANH.US,D,20231027,000000,80,86.8,80,84,1348.95,0
+TANH.US,D,20231030,000000,94.8,94.8,84,92.396,2870.75,0
+TANH.US,D,20231031,000000,90,117.596,90,108.8,11705.775000000001,0
+TANH.US,D,20231101,000000,108.4,118,106,116,3360.775,0
+TANH.US,D,20231102,000000,116.8,131.2,106.008,113.2,5212.075000000001,0
+TANH.US,D,20231103,000000,110.4,122.8,102.4,102.8,3415.2000000000003,0
+TANH.US,D,20231106,000000,104.8,105.6,89.2,94.4,2162.9,0
+TANH.US,D,20231107,000000,89.2,101.2,89.2,98,782.2,0
+TANH.US,D,20231108,000000,95.6,103.2,95.6,101.2,1386.45,0
+TANH.US,D,20231109,000000,96,106,96,102,1023.225,0
+TANH.US,D,20231110,000000,104,107.464,93.6,101.196,877.975,0
+TANH.US,D,20231113,000000,101.2,104,92,93.2,2310.175,0
+TANH.US,D,20231114,000000,92,102,92,98.4,993.625,0
+TANH.US,D,20231115,000000,95.6,101.6,95.6,100,709.0250000000001,0
+TANH.US,D,20231116,000000,102,103,95.2,103,997.85,0
+TANH.US,D,20231117,000000,108,110.536,100.8,109.6,529.275,0
+TANH.US,D,20231120,000000,112.8,115.6,98.4,109.2,1339.45,0
+TANH.US,D,20231121,000000,106,108.8,102.4,104.4,268.27500000000003,0
+TANH.US,D,20231122,000000,106.8,108.024,102.4,106,230.875,0
+TANH.US,D,20231124,000000,102.4,105.056,81.516,86.8,2921.75,0
+TANH.US,D,20231127,000000,84.4,91.6,80.8,88.4,2627.3,0
+TANH.US,D,20231128,000000,90.4,90.4,80.4,87.2,433.1,0
+TANH.US,D,20231129,000000,86,91.6,84,86.8,399.32500000000005,0
+TANH.US,D,20231130,000000,92,96,88,92.4,541.75,0
+TANH.US,D,20231201,000000,98.4,98.8,89.6,95.2,582.475,0
+TANH.US,D,20231204,000000,92.8,98,92.8,95.6,74.9,0
+TANH.US,D,20231205,000000,97.2,97.2,94,95.6,202.25,0
+TANH.US,D,20231206,000000,98,98,91.6,96.8,234.10000000000002,0
+TANH.US,D,20231207,000000,94.8,96.796,90,93.6,231.82500000000002,0
+TANH.US,D,20231208,000000,93.2,93.2,84,84.4,303.7,0
+TANH.US,D,20231211,000000,81.088,83.6,80.4,82,307.82500000000005,0
+TANH.US,D,20231212,000000,81.6,82,73.64,75.6,375.875,0
+TANH.US,D,20231213,000000,72.8,80.4,72.8,80.4,262.875,0
+TANH.US,D,20231214,000000,79.42,84.128,79.42,83.964,140.55,0
+TANH.US,D,20231215,000000,81.6,81.6,52.4,56.4,4868.975,0
+TANH.US,D,20231218,000000,56.4,61.2,53.6,56,1534.3000000000002,0
+TANH.US,D,20231219,000000,55.2,58.536,48.024,58,1771.275,0
+TANH.US,D,20231220,000000,55.2,62.396,54,54.804,1208.775,0
+TANH.US,D,20231221,000000,52.4,52.4,37.204,42.8,10745.95,0
+TANH.US,D,20231222,000000,42.8,42.8,39.2,40.4,2566.15,0
+TANH.US,D,20231226,000000,36.4,40.4,36.4,39.2,2963.175,0
+TANH.US,D,20231227,000000,40.8,41.6,38.2,39.8,2038,0
+TANH.US,D,20231228,000000,40,64.8,38.8,50.8,64986.875,0
+TANH.US,D,20231229,000000,58.4,58.4,44.8,47.6,107261.1,0
+TANH.US,D,20240102,000000,46,48.8,41.6,42.8,20425.75,0
+TANH.US,D,20240103,000000,44.4,44.4,38.412,39.2,12587.75,0
+TANH.US,D,20240104,000000,40.4,40.4,35.2,36,13978.075,0
+TANH.US,D,20240105,000000,35.14,39.584,35.14,36.7,9361.475,0
+TANH.US,D,20240108,000000,39.2,39.2,34.804,38,10003.300000000001,0
+TANH.US,D,20240109,000000,38.8,39.12,36.608,37.6,3029.2250000000004,0
+TANH.US,D,20240110,000000,38,43.6,36.076,42.4,14745.550000000001,0
+TANH.US,D,20240111,000000,42,42.4,36,38.04,9456.125,0
+TANH.US,D,20240112,000000,38.4,39.6,36.4,36.408,3446.05,0
+TANH.US,D,20240116,000000,38,38,34,34.4,5351.900000000001,0
+TANH.US,D,20240117,000000,33.204,35.064,30.308,31.52,8100.675,0
+TANH.US,D,20240118,000000,30.96,32,28,29.2,6326.325000000001,0
+TANH.US,D,20240119,000000,29.6,30,27.32,29.56,3942.7250000000004,0
+TANH.US,D,20240122,000000,30,30,26.02,27.56,13352.900000000001,0
+TANH.US,D,20240123,000000,29.6,33.14,26.412,28,20169.925000000003,0
+TANH.US,D,20240124,000000,27.16,28.42,23.4,24.2,19250.225000000002,0
+TANH.US,D,20240125,000000,24.2,25.212,23.12,23.832,7793.8,0
+TANH.US,D,20240126,000000,23.2,24.96,22.796,24.18,8421.85,0
+TANH.US,D,20240129,000000,24.692,27.156,24,26.8,9730.75,0
+TANH.US,D,20240130,000000,27.12,27.12,24.8,25.96,3883.775,0
+TANH.US,D,20240131,000000,26,26.64,24.4,24.4,5711.3,0
+TANH.US,D,20240201,000000,26.76,31.576,24.4,25.1,44811.4,0
+TANH.US,D,20240202,000000,24.44,24.8,22.044,23.52,13896.125,0
+TANH.US,D,20240205,000000,22.868,25.576,22.868,24.6,6146.950000000001,0
+TANH.US,D,20240206,000000,24.54,25.832,23.112,25.6,6484.975,0
+TANH.US,D,20240207,000000,24.832,25.196,22.8,23.2,5770.200000000001,0
+TANH.US,D,20240208,000000,26.604,29.2,24.768,28.4,31568.800000000003,0
+TANH.US,D,20240209,000000,28.64,29.2,26.404,27.996,11298.325,0
+TANH.US,D,20240212,000000,27.156,28,25.564,26.292,9909.475,0
+TANH.US,D,20240213,000000,27.44,31.6,26.3,29.98,29942.075,0
+TANH.US,D,20240214,000000,29.7,32.4,28.44,29.96,18359.100000000002,0
+TANH.US,D,20240215,000000,32,36,30.6,34.756,44202.825000000004,0
+TANH.US,D,20240216,000000,37.72,44,36.4,38.8,209405.52500000002,0
+TANH.US,D,20240220,000000,31.6,32.4,29.344,31.528,24213.175000000003,0
+TANH.US,D,20240221,000000,29.984,33.596,24,31.8,15833.300000000001,0
+TANH.US,D,20240222,000000,29.532,31.36,29,31.236,3536.9750000000004,0
+TANH.US,D,20240223,000000,30.004,30.4,28.8,28.8,4093.7000000000003,0
+TANH.US,D,20240226,000000,28.2,30.4,26.8,29.6,3057.9500000000003,0
+TANH.US,D,20240227,000000,28.268,30.664,28.004,28.264,3612.75,0
+TANH.US,D,20240228,000000,29.156,30,27.2,28.48,8779.2,0
+TANH.US,D,20240229,000000,28.48,30,27.32,28.2,2244.175,0
+TANH.US,D,20240301,000000,29.556,29.6,28.008,28.84,2588.4750000000004,0
+TANH.US,D,20240304,000000,28.8,29.6,27.2,27.52,4385.7,0
+TANH.US,D,20240305,000000,27.204,28,26.376,26.796,2497.925,0
+TANH.US,D,20240306,000000,26.848,27.642,25.644,26.44,7036.700000000001,0
+TANH.US,D,20240307,000000,26.4,27.4,25.662,25.744,3041.3,0
+TANH.US,D,20240308,000000,26.36,26.772,24.8,24.8,1661.2,0
+TANH.US,D,20240311,000000,25.44,25.44,24.024,24.196,4018.4,0
+TANH.US,D,20240312,000000,24.428,28,24.424,26.64,3718.1000000000004,0
+TANH.US,D,20240313,000000,26.432,27.952,26.4,27.2,1167.9,0
+TANH.US,D,20240314,000000,26.06,27.204,25.22,25.6,1800.1750000000002,0
+TANH.US,D,20240315,000000,27.156,27.192,26,26.5,4613.975,0
+TANH.US,D,20240318,000000,27.6,31.6,27.028,30.64,4451.825,0
+TANH.US,D,20240319,000000,31.148,31.148,26.4,27.392,2921.875,0
+TANH.US,D,20240320,000000,27.4,28.808,26.4,28,1011.125,0
+TANH.US,D,20240321,000000,28.756,30.716,28.004,29.48,3188.25,0
+TANH.US,D,20240322,000000,30,30,28.036,28.348,783.375,0
+TANH.US,D,20240325,000000,28.348,28.348,26,26.8,2690.3250000000003,0
+TANH.US,D,20240326,000000,28,28.796,26.4,27.344,712.8000000000001,0
+TANH.US,D,20240327,000000,26.8,28.8,26.8,27.6,465.175,0
+TANH.US,D,20240328,000000,28.356,28.356,25.8,26.412,1176.75,0
+TANH.US,D,20240401,000000,27.548,27.604,25.176,27.56,1183.9750000000001,0
+TANH.US,D,20240402,000000,26.28,27.6,26.28,26.8,373.15000000000003,0
+TANH.US,D,20240403,000000,28,28,26.32,26.936,560.0500000000001,0
+TANH.US,D,20240404,000000,26.6,28.4,26.048,27.2,1230.4,0
+TANH.US,D,20240405,000000,28,28,26.152,27.056,1452.2,0
+TANH.US,D,20240408,000000,26.4,27.2,26.04,27.2,777.825,0
+TANH.US,D,20240409,000000,27.196,28,26.06,27.508,673.35,0
+TANH.US,D,20240410,000000,27.16,32.8,27.16,29.6,15065.225,0
+TANH.US,D,20240411,000000,30.356,31.6,28.1,30.2,2611.8,0
+TANH.US,D,20240412,000000,30,31.6,29.2,29.2,1492.025,0
+TANH.US,D,20240415,000000,29.6,32,29.2,29.316,3109.55,0
+TANH.US,D,20240416,000000,29.2,30.396,27.2,28,2461.4500000000003,0
+TANH.US,D,20240417,000000,28.4,29.792,28,29.4,42437.225000000006,0
+TANH.US,D,20240418,000000,28,29.28,24.464,26.8,94195.625,0
+TANH.US,D,20240419,000000,25.56,27.8,23.8,27.4,17155.65,0
+TANH.US,D,20240422,000000,25.956,32.8,24.828,25.6,23431.25,0
+TANH.US,D,20240423,000000,24,24,21.284,22.84,9647.625,0
+TANH.US,D,20240424,000000,22.316,23.196,21.5,22.4,4113,0
+TANH.US,D,20240425,000000,22.396,23.6,21.6,22.4,2118.675,0
+TANH.US,D,20240426,000000,22.2,23.968,21.68,22.4,2553,0
+TANH.US,D,20240429,000000,22.9,23.028,22,22.6,1611.4250000000002,0
+TANH.US,D,20240430,000000,22.4,23.592,21.66,22.72,3778.8500000000004,0
+TANH.US,D,20240501,000000,22.72,23.116,22,22.062,1561.575,0
+TANH.US,D,20240502,000000,22.088,22.088,20.8,21.556,2543.275,0
+TANH.US,D,20240503,000000,21.74,22,21.12,21.6,3013.6000000000004,0
+TANH.US,D,20240506,000000,22.316,22.4,21.168,21.6,1080.8500000000001,0
+TANH.US,D,20240507,000000,21.16,22.64,20.848,21.48,1195,0
+TANH.US,D,20240508,000000,21.208,22.6,21.012,22.4,3353.4750000000004,0
+TANH.US,D,20240509,000000,23.196,23.4277,22.4,23.02,927.6,0
+TANH.US,D,20240510,000000,22.44,22.996,21.4,22.368,2153,0
+TANH.US,D,20240513,000000,22,22.45,21.2,22.1,2363.975,0
+TANH.US,D,20240514,000000,21.6,23.124,21.2,22.204,2868.75,0
+TANH.US,D,20240515,000000,22.724,22.8,21.6,21.726,1886.875,0
+TANH.US,D,20240516,000000,21.26,25.6,21.26,23.004,14643.025000000001,0
+TANH.US,D,20240517,000000,26,31.1996,23.264,26.28,102383.8,0
+TANH.US,D,20240520,000000,38,63.6,34.78,38.8,1604062.725,0
+TANH.US,D,20240521,000000,36.084,38.8,30.4,33.632,82337.475,0
+TANH.US,D,20240522,000000,26.552,31.996,26.48,31.996,41795.525,0
+TANH.US,D,20240523,000000,28.404,30.8,24.168,25.996,15231.5,0
+TANH.US,D,20240524,000000,25.668,28,24.848,25.596,6328.375,0
+TANH.US,D,20240528,000000,24.8,28.712,24.8,26.12,12812.050000000001,0
+TANH.US,D,20240529,000000,28.14,44,28.14,32.4,406330.625,0
+TANH.US,D,20240530,000000,29.332,32.4,28.204,31.076,33721.3,0
+TANH.US,D,20240531,000000,29.556,34.4,29.116,31.6,20552.075,0
+TANH.US,D,20240603,000000,30.84,32,29.08,29.2,11439.650000000001,0
+TANH.US,D,20240604,000000,29.4,33.2,29.2,31.96,12925.075,0
+TANH.US,D,20240605,000000,31,34.4,29.304,32.48,8800.625,0
+TANH.US,D,20240606,000000,31.504,37.88,30.8,36.6,14857.625,0
+TANH.US,D,20240607,000000,34.8,38.4,32.4,32.4,12298.875,0
+TANH.US,D,20240610,000000,31.428,34.6,31.428,32.72,2723.9,0
+TANH.US,D,20240611,000000,32,33.56,31.6,31.62,4043.875,0
+TANH.US,D,20240612,000000,31.8,33.1,29.8,30.4,6335.475,0
+TANH.US,D,20240613,000000,30.04,32.5996,30.04,31.56,3514.7250000000004,0
+TANH.US,D,20240614,000000,31.2,31.96,28.804,30.3,4684.7,0
+TANH.US,D,20240617,000000,31.6,31.6,27.6,29.12,15264.375,0
+TANH.US,D,20240618,000000,29.408,30.916,28,29.088,6114.75,0
+TANH.US,D,20240620,000000,28.4,29.12,28.12,28.672,1843.775,0
+TANH.US,D,20240621,000000,28.02,30.872,28,30.8,2213.05,0
+TANH.US,D,20240624,000000,29.512,30.796,28.512,30.4,1649.5500000000002,0
+TANH.US,D,20240625,000000,29.6,38,28.448,31.2,91753.3,0
+TANH.US,D,20240626,000000,30,37.196,29.8,34.28,58342.125,0
+TANH.US,D,20240627,000000,32.8,34,30.86,32.2,28059.95,0
+TANH.US,D,20240628,000000,34.4,38.396,30.696,32.556,30648.75,0
+TANH.US,D,20240701,000000,32,34.8,31.204,32,6633.5,0
+TANH.US,D,20240702,000000,31.6,32.796,30.064,31.16,8007.825000000001,0
+TANH.US,D,20240703,000000,30.4,31.6,30,30,5761.25,0
+TANH.US,D,20240705,000000,29.6,30.7888,28.88,28.984,3408.7000000000003,0
+TANH.US,D,20240708,000000,29.88,30.196,28.88,29.2,3451.7000000000003,0
+TANH.US,D,20240709,000000,29.64,30.756,28.8,29.408,8157,0
+TANH.US,D,20240710,000000,30,30.008,28.88,30,7280.425,0
+TANH.US,D,20240711,000000,29.4,31,29.4,29.432,3142.6000000000004,0
+TANH.US,D,20240712,000000,29.204,30.336,28.8,29.9,13972.225,0
+TANH.US,D,20240715,000000,29,29,23.816,24.444,15429.175000000001,0
+TANH.US,D,20240716,000000,22.36,23.992,22,23.96,49291.125,0
+TANH.US,D,20240717,000000,22.736,23.88,21.72,22.08,12794.650000000001,0
+TANH.US,D,20240718,000000,23.04,23.876,21.54,23.2,5930.375,0
+TANH.US,D,20240719,000000,22.664,23.2,21.952,22.564,2744.025,0
+TANH.US,D,20240722,000000,21.8,22.796,21.8,22.544,1262.4750000000001,0
+TANH.US,D,20240723,000000,22.32,22.8,20.46,20.788,5790.8,0
+TANH.US,D,20240724,000000,20.788,21.564,18.72,19,5476.05,0
+TANH.US,D,20240725,000000,19.4,20.04,19.012,19.596,4699.975,0
+TANH.US,D,20240726,000000,10,11.36,8.4,10.34,168859.2,0
+TANH.US,D,20240729,000000,10.352,12.788,9.6,10.4,53896.825000000004,0
+TANH.US,D,20240730,000000,10.76,11.2,9.752,9.848,19182.125,0
+TANH.US,D,20240731,000000,10.04,10.64,9.004,9.52,23152.600000000002,0
+TANH.US,D,20240801,000000,9.7,10.2,8.42,8.72,22110.800000000003,0
+TANH.US,D,20240802,000000,8.76,9.28,8,8.4,18408.25,0
+TANH.US,D,20240805,000000,6.272,8,6.272,7.044,25981.9,0
+TANH.US,D,20240806,000000,7.324,7.792,6.964,6.964,22245.825,0
+TANH.US,D,20240807,000000,7.24,7.436,6.448,6.448,15975.525000000001,0
+TANH.US,D,20240808,000000,6.704,6.704,6.104,6.484,24847.15,0
+TANH.US,D,20240809,000000,6.56,6.56,5.964,6,26235.4,0
+TANH.US,D,20240812,000000,6.128,6.2,5.512,5.76,47960.9,0
+TANH.US,D,20240813,000000,5.76,5.824,5.424,5.604,33896.3,0
+TANH.US,D,20240814,000000,5.604,5.712,5.012,5.332,50989.05,0
+TANH.US,D,20240815,000000,5.2,5.39996,5.012,5.192,46805.825000000004,0
+TANH.US,D,20240816,000000,5.18,5.196,4.844,4.93,48391.75,0
+TANH.US,D,20240819,000000,5.12,5.24,4.932,5.04,60732.3,0
+TANH.US,D,20240820,000000,6.4,6.4,5.252,5.32,1012549.6000000001,0
+TANH.US,D,20240821,000000,5.316,6,4.96,5.868,91767.125,0
+TANH.US,D,20240822,000000,5.84,5.84,5.24,5.56,60663.425,0
+TANH.US,D,20240823,000000,5.26,5.728,5.26,5.56,37929.525,0
+TANH.US,D,20240826,000000,5.532,6.244,5.532,6.176,250461.475,0
+TANH.US,D,20240827,000000,8.88,10.34,6.952,7.436,3596729.35,0
+TANH.US,D,20240828,000000,6.4,6.94,6,6.008,269924.8,0
+TANH.US,D,20240829,000000,6,6,5.6,5.62,86360.1,0
+TANH.US,D,20240830,000000,5.48,5.612,5.2,5.464,79529.1,0
+TANH.US,D,20240903,000000,5.464,5.876,5.208,5.56,133694.25,0
+TANH.US,D,20240904,000000,5.808,7.908,5.6,7.48,1030793.8500000001,0
+TANH.US,D,20240905,000000,6.24,6.52,5.64,6.104,143948.6,0
+TANH.US,D,20240906,000000,5.864,6.328,5.7,5.82,62137.975000000006,0
+TANH.US,D,20240909,000000,5.696,6.12,5.696,5.8,40668.600000000006,0
+TANH.US,D,20240910,000000,5.752,5.976,5.452,5.536,169081.625,0
+TANH.US,D,20240911,000000,8.36,10.2,6.6,7.2,5438437.050000001,0
+TANH.US,D,20240912,000000,6.172,6.92,6.06,6.612,285985.97500000003,0
+TANH.US,D,20240913,000000,6.18,7.58,6.1,6.544,247362.075,0
+TANH.US,D,20240916,000000,7.036,7.116,6,6.472,66110.95,0
+TANH.US,D,20240917,000000,6.432,6.78,6.4,6.564,54206.475000000006,0
+TANH.US,D,20240918,000000,6.52,6.908,6.52,6.6,72472.27500000001,0
+TANH.US,D,20240919,000000,6.656,7,6.424,6.508,68078.15000000001,0
+TANH.US,D,20240920,000000,6.556,6.68,6.28,6.4,42421.8,0
+TANH.US,D,20240923,000000,6.4,6.52796,5.904,5.96,46978.55,0
+TANH.US,D,20240924,000000,6.292,7.4,6.292,7.008,332675.95,0
+TANH.US,D,20240925,000000,6.992,7.136,6.424,6.508,62607.350000000006,0
+TANH.US,D,20240926,000000,6.8,7.752,6.664,6.784,142627.65,0
+TANH.US,D,20240927,000000,7.016,8.488,6.94,7.112,309043.22500000003,0
+TANH.US,D,20240930,000000,8.8,9.32,6.8,7.436,1078428.55,0
+TANH.US,D,20241001,000000,7.308,8.336,7.084,8.156,154746.475,0
+TANH.US,D,20241002,000000,8.348,9.796,7.952,9.312,571165.75,0
+TANH.US,D,20241003,000000,8.224,8.64,7.76,8.56,259477.325,0
+TANH.US,D,20241004,000000,8.352,8.7,7.512,7.64,172346.1,0
+TANH.US,D,20241007,000000,7.68,7.912,7.052,7.224,138312.575,0
+TANH.US,D,20241008,000000,6.88,7.24,6.6,6.82,91397.90000000001,0
+TANH.US,D,20241009,000000,6.82,7.1366,6.512,6.632,77058.625,0
+TANH.US,D,20241010,000000,6.712,7.524,6.712,7.012,118379.55,0
+TANH.US,D,20241011,000000,7.012,7.28,6.852,7.16476,59665.225000000006,0
+TANH.US,D,20241014,000000,7.068,7.2,6.932,7.08,26853.325,0
+TANH.US,D,20241015,000000,6.936,7.02,6.56,6.608,61544.475000000006,0
+TANH.US,D,20241016,000000,6.68,7.32,6.592,7.104,86297.1,0
+TANH.US,D,20241017,000000,7,7.192,6.7,7.056,47187.175,0
+TANH.US,D,20241018,000000,7.06,7.46,6.9,7.36,112339.95000000001,0
+TANH.US,D,20241021,000000,7.2,8.8,7.08,8.4,285727.55,0
+TANH.US,D,20241022,000000,8.184,9.424,7.256,8.948,392038.275,0
+TANH.US,D,20241023,000000,9.4,9.612,7.548,7.748,264242.10000000003,0
+TANH.US,D,20241024,000000,7.6,7.876,7.26,7.32,125050.65000000001,0
+TANH.US,D,20241025,000000,7.044,7.524,6.94,6.96,97021.725,0
+TANH.US,D,20241028,000000,6.96,7.2,6.56,6.736,74848.825,0
+TANH.US,D,20241029,000000,6.736,6.816,6.372,6.504,89032.90000000001,0
+TANH.US,D,20241030,000000,6.504,6.736,6.224,6.304,65643.5,0
+TANH.US,D,20241031,000000,6.304,6.368,5.472,5.528,104379.15000000001,0
+TANH.US,D,20241101,000000,5.528,5.8,5.412,5.64,41935.05,0
+TANH.US,D,20241104,000000,5.8,6.46,5.476,6.276,76253.725,0
+TANH.US,D,20241105,000000,6.32,6.664,6,6.236,53865.75,0
+TANH.US,D,20241106,000000,6.2,6.2,5.7,5.768,44552.925,0
+TANH.US,D,20241107,000000,6.032,6.876,6.004,6.616,231725,0
+TANH.US,D,20241108,000000,6.38,6.4,5.88,6.036,81243.125,0
+TANH.US,D,20241111,000000,6.092,6.092,5.6,5.888,45086.475000000006,0
+TANH.US,D,20241112,000000,5.888,6.336,5.604,5.744,67795.425,0
+TANH.US,D,20241113,000000,5.744,6.8,5.744,6.604,309848.325,0
+TANH.US,D,20241114,000000,7.02,7.16,6,6.36,167211.42500000002,0
+TANH.US,D,20241115,000000,6.212,6.4,5.912,6.316,56650.125,0
+TANH.US,D,20241118,000000,6.404,6.552,6.08,6.276,32827.875,0
+TANH.US,D,20241119,000000,6.276,6.64196,6.2,6.232,36424.825000000004,0
+TANH.US,D,20241120,000000,6.4,6.492,6.072,6.304,66356,0
+TANH.US,D,20241121,000000,6.304,6.588,5.804,5.936,87166.82500000001,0
+TANH.US,D,20241122,000000,5.94,6.304,5.8,6.02,43192.675,0
+TANH.US,D,20241125,000000,5.96,6.4,5.88,5.952,24653.175000000003,0
+TANH.US,D,20241126,000000,6,6.16,5.8,5.832,20891.75,0
+TANH.US,D,20241127,000000,5.8,6.352,5.752,5.824,48532.700000000004,0
+TANH.US,D,20241129,000000,5.864,6.38,5.864,5.96,41239.350000000006,0
+TANH.US,D,20241202,000000,6,6.064,5.76,5.832,39044.625,0
+TANH.US,D,20241203,000000,6.108,6.94,5.92,6.56,374613,0
+TANH.US,D,20241204,000000,7.072,7.2,5.816,6.012,1440755.0250000001,0
+TANH.US,D,20241205,000000,5.928,6.208,5.732,6.1,98247.425,0
+TANH.US,D,20241206,000000,6.04,6.096,5.796,5.88,78997.3,0
+TANH.US,D,20241209,000000,6.14,6.8,6.1,6.644,196405.15000000002,0
+TANH.US,D,20241210,000000,6.124,6.68,6.088,6.464,84845.45000000001,0
+TANH.US,D,20241211,000000,6.16,6.396,5.896,6.324,51109,0
+TANH.US,D,20241212,000000,6.18,6.36,5.984,6.128,65783.925,0
+TANH.US,D,20241213,000000,6.1,6.114,5.86,5.98,43976.975000000006,0
+TANH.US,D,20241216,000000,7.08,7.196,5.96,6.072,1438447.175,0
+TANH.US,D,20241217,000000,5.96,6.324,5.808,6.156,125319.875,0
+TANH.US,D,20241218,000000,6.08,6.14,5.84,5.86,63333.65,0
+TANH.US,D,20241219,000000,5.852,6,5.642,5.996,61295.225000000006,0
+TANH.US,D,20241220,000000,6.04,6.96,5.812,6.28,359890.775,0
+TANH.US,D,20241223,000000,6.196,6.696,5.88,6.192,61986.200000000004,0
+TANH.US,D,20241224,000000,6.192,6.6,6.064,6.36,50816.175,0
+TANH.US,D,20241226,000000,6.104,7,6.104,6.696,111905.77500000001,0
+TANH.US,D,20241227,000000,8.8,9,7.144,7.6,2054271.725,0
+TANH.US,D,20241230,000000,7.4,9.776,6.8,9.2,712487.525,0
+TANH.US,D,20241231,000000,10.768,10.768,7.62,8.44,611351.9500000001,0
+TANH.US,D,20250102,000000,8.8,10.6,8,8.612,441537.10000000003,0
+TANH.US,D,20250103,000000,8.4,9.352,8.16,8.78,160295.375,0
+TANH.US,D,20250106,000000,9.188,10.6,9.04,9.216,273151.45,0
+TANH.US,D,20250107,000000,9.24,9.376,8.148,8.204,147967.67500000002,0
+TANH.US,D,20250108,000000,8.044,8.2,6.88,7.196,186016.95,0
+TANH.US,D,20250110,000000,6.8,6.92,6.32,6.48,117002.45000000001,0
+TANH.US,D,20250113,000000,6.4,6.568,6,6.404,84686.875,0
+TANH.US,D,20250114,000000,6.48,6.8,6.064,6.232,42810.3,0
+TANH.US,D,20250115,000000,6.544,6.68,6.168,6.248,44404.025,0
+TANH.US,D,20250116,000000,6.48,6.976,6.228,6.76,171831.825,0
+TANH.US,D,20250117,000000,6.3,6.8,6.3,6.784,79697.82500000001,0
+TANH.US,D,20250121,000000,6.8,6.8,6.204,6.504,75007.325,0
+TANH.US,D,20250122,000000,6.38,6.656,6.26,6.52,43827.850000000006,0
+TANH.US,D,20250123,000000,6.476,6.592,6.132,6.464,64099.075000000004,0
+TANH.US,D,20250124,000000,6.452,6.8,6.22,6.696,45125.575000000004,0
+TANH.US,D,20250127,000000,6.72,6.86,6.428,6.512,63775.55,0
+TANH.US,D,20250128,000000,6.76,6.76,5.9284,6.576,29541.850000000002,0
+TANH.US,D,20250129,000000,6.48,6.556,5.42,5.856,97656.925,0
+TANH.US,D,20250130,000000,5.996,6.116,5.724,5.912,28996.600000000002,0
+TANH.US,D,20250131,000000,6.204,6.312,5.80804,5.9,83283.55,0
+TANH.US,D,20250203,000000,5.84,5.88,5.624,5.688,56501.375,0
+TANH.US,D,20250204,000000,5.8,5.86,5.612,5.716,33593.675,0
+TANH.US,D,20250205,000000,5.736,5.78,5.256,5.308,81346.975,0
+TANH.US,D,20250206,000000,5.512,5.6,5.33,5.536,42638.475000000006,0
+TANH.US,D,20250207,000000,5.568,5.568,5.32,5.416,29475.550000000003,0
+TANH.US,D,20250210,000000,5.38,5.544,4.912,5.104,137892.42500000002,0
+TANH.US,D,20250211,000000,3.604,3.96004,3.36,3.796,303526.85000000003,0
+TANH.US,D,20250212,000000,3.64,3.82,3.348,3.356,163616.35,0
+TANH.US,D,20250213,000000,3.34,4.2386,3.02,3.83,570869,0
+TANH.US,D,20250214,000000,3.7,3.76,3.3501,3.48,159168,0
+TANH.US,D,20250218,000000,3.46,4.64,3.43,3.51,538652,0
+TANH.US,D,20250219,000000,3.49,3.59,2.79,3.08,221434,0
+TANH.US,D,20250220,000000,3.09,3.09,2.83,2.99,112703,0
+TANH.US,D,20250221,000000,3.25,3.4699,2.85,3.17,3133961,0
+TANH.US,D,20250224,000000,2.99,3.39,2.95,3.22,197328,0
+TANH.US,D,20250225,000000,3.36,3.36,2.89,3.065348,202089,0
+TANH.US,D,20250226,000000,3.0801,3.14,2.9601,3.02,104227,0
+TANH.US,D,20250227,000000,3,3,2.62,2.8,142292,0
+TANH.US,D,20250228,000000,2.77,2.95,2.63,2.9095,83408,0
+TANH.US,D,20250303,000000,3,3,2.66,2.71,99693,0
+TANH.US,D,20250304,000000,2.72,2.81,2.55,2.6191,37493,0
+TANH.US,D,20250305,000000,2.63,2.822342,2.59,2.8,33088,0
+TANH.US,D,20250306,000000,2.8,2.92,2.77,2.89,40493,0
+TANH.US,D,20250307,000000,2.949,3.13,2.9,3.03,105769,0
+TANH.US,D,20250310,000000,3,3.02,2.8101,2.87,76418,0
+TANH.US,D,20250311,000000,2.88,3.0797,2.78,2.87,75298,0
+TANH.US,D,20250312,000000,2.96,3.1281,2.8111,2.94,57576,0
+TANH.US,D,20250313,000000,2.9,3.0275,2.75,2.833547,35170,0
+TANH.US,D,20250314,000000,2.86,3.005191,2.85,2.895,20010,0
+TANH.US,D,20250317,000000,2.72,2.905,2.72,2.76,34892,0
+TANH.US,D,20250318,000000,2.7087,2.7798,2.6,2.61,58213,0
+TANH.US,D,20250319,000000,2.66,2.69,2.6,2.65,14268,0
+TANH.US,D,20250320,000000,2.65,2.65,2.3906,2.555,48847,0
+TANH.US,D,20250321,000000,2.51,2.51,2.25,2.275,67882,0
+TANH.US,D,20250324,000000,2.27,2.35,2.1201,2.34,58924,0
+TANH.US,D,20250325,000000,2.27,2.4,2.26,2.38,27617,0
+TANH.US,D,20250326,000000,2.35,2.39,2.2,2.2,59690,0
+TANH.US,D,20250327,000000,2.32,2.4,2.23,2.29,55226,0
+TANH.US,D,20250328,000000,2.28,2.38,2.06,2.06,83798,0
+TANH.US,D,20250331,000000,2.05,2.1331,2,2.09,45705,0
+TANH.US,D,20250401,000000,2.04,2.15,2.02,2.06,32956,0
+TANH.US,D,20250402,000000,2.0832,2.09,1.885,2,22142,0
+TANH.US,D,20250403,000000,1.99,1.99,1.812,1.92,27808,0
+TANH.US,D,20250404,000000,1.8,1.8361,1.4501,1.58,85914,0
+TANH.US,D,20250407,000000,1.58,1.63,1.51,1.63,22563,0
+TANH.US,D,20250408,000000,1.63,1.71,1.5556,1.65,35008,0
+TANH.US,D,20250409,000000,1.66,1.8904,1.5101,1.8904,126638,0
+TANH.US,D,20250410,000000,1.84,1.87,1.6701,1.83,118788,0
+TANH.US,D,20250411,000000,1.8,1.87,1.72,1.87,30510,0
+TANH.US,D,20250414,000000,1.8815,2.02,1.7498,1.96,53603,0
+TANH.US,D,20250415,000000,1.96,2.1513,1.8909,2.1299,62107,0
+TANH.US,D,20250416,000000,2.07,2.07,1.88,1.89,19922,0
+TANH.US,D,20250417,000000,1.9,2.07,1.89,1.93,36127,0
+TANH.US,D,20250421,000000,1.97,2.09,1.87,1.89,50669,0
+TANH.US,D,20250422,000000,1.88,2.1,1.88,1.99,37165,0
+TANH.US,D,20250423,000000,2.03,2.1001,1.98,2.07,25454,0
+TANH.US,D,20250424,000000,2.09,2.19,2.05,2.17,15428,0
+TANH.US,D,20250425,000000,2.1643,2.32,2.11,2.29,71608,0
+TANH.US,D,20250428,000000,2.2583,2.3085,2.16,2.16,43241,0
+TANH.US,D,20250429,000000,2.1201,2.2039,1.98,2.05,51726,0
+TANH.US,D,20250430,000000,2.06,2.09,1.95,1.96,18825,0
+TANH.US,D,20250501,000000,2.02,2.095,2,2.01,19039,0
+TANH.US,D,20250502,000000,2.01,2.14,2.01,2.08,11811,0
+TANH.US,D,20250505,000000,2.05,2.08,1.9902,2.08,5044,0
+TANH.US,D,20250506,000000,2.05,2.07,1.99,2,12577,0
+TANH.US,D,20250507,000000,1.99,2.07,1.9,1.97,9144,0
+TANH.US,D,20250508,000000,2.03,2.2395,2,2.1099,32800,0
+TANH.US,D,20250509,000000,2.11,2.14,2.05,2.12,16984,0
+TANH.US,D,20250512,000000,2.04,4.05,1.97,2.35,8511812,0
+TANH.US,D,20250513,000000,2.36,2.36,1.97,2.02,272883,0
+TANH.US,D,20250514,000000,2.14,2.14,1.9302,2.05,71288,0
+TANH.US,D,20250515,000000,2,2.3,2,2.14,183122,0
+TANH.US,D,20250516,000000,2.09,2.2,2.07,2.11,43933,0
+TANH.US,D,20250519,000000,2.068,2.165,2.02,2.14,44946,0
+TANH.US,D,20250520,000000,2.1,2.3694,2.0701,2.18,133401,0
+TANH.US,D,20250521,000000,2.14,2.31,2.14,2.15,42887,0
+TANH.US,D,20250522,000000,2.13,2.2699,2.105,2.155,51569,0
+TANH.US,D,20250523,000000,2.15,2.16,2.085,2.15,39424,0
+TANH.US,D,20250527,000000,2.15,2.2,2.05,2.05,34504,0
+TANH.US,D,20250528,000000,2.1,2.24,2.07,2.2,45434,0
+TANH.US,D,20250529,000000,2.17,2.2378,2.1002,2.16,20914,0
+TANH.US,D,20250530,000000,2.23,2.23,2.0775,2.22,41571,0
+TANH.US,D,20250602,000000,2.1001,2.2,2.1001,2.18,9486,0
+TANH.US,D,20250603,000000,2.12,2.17,2.03,2.03,34363,0
+TANH.US,D,20250604,000000,2.03,2.17,2.03,2.16,33268,0
+TANH.US,D,20250605,000000,2.1149,2.18,2.11,2.14,33370,0
+TANH.US,D,20250606,000000,2.09,2.18,2.03,2.17,87303,0
+TANH.US,D,20250609,000000,2.11,2.21,2.0801,2.11,35711,0
+TANH.US,D,20250610,000000,2.21,2.21,2.09,2.09,23894,0
+TANH.US,D,20250611,000000,2.1,2.26,2.08,2.26,36970,0
+TANH.US,D,20250612,000000,2.17,2.208,2.1,2.11,29440,0
+TANH.US,D,20250613,000000,2.2,2.2,1.93,1.99,60036,0
+TANH.US,D,20250616,000000,1.99,2.15,1.99,2.085,21703,0
+TANH.US,D,20250617,000000,2.09,2.12,2.0146,2.1,15978,0
+TANH.US,D,20250618,000000,2.0838,2.17,2.055,2.12,15969,0
+TANH.US,D,20250620,000000,2.03,2.13,2.02,2.02,20023,0
+TANH.US,D,20250623,000000,2.06,2.15,2.05,2.06,17958,0
+TANH.US,D,20250624,000000,2.02,2.1292,2.01,2.01,17265,0
+TANH.US,D,20250625,000000,2.02,2.14,1.95,1.976,100357,0
+TANH.US,D,20250626,000000,2.01,2.1099,1.99,2.06,17195,0
+TANH.US,D,20250627,000000,2.04,2.11,2,2,13344,0
+TANH.US,D,20250630,000000,1.98,2.03,1.96,1.96,13799,0
+TANH.US,D,20250701,000000,2.11,2.11,2.0066,2.025,17113,0
+TANH.US,D,20250702,000000,2.0594,2.14,1.96,1.994,221956,0
+TANH.US,D,20250703,000000,2.02,2.035,1.97,1.99,12832,0
+TANH.US,D,20250707,000000,2.01,2.11,1.98,1.984,25302,0
+TANH.US,D,20250708,000000,2.0082,2.03,1.94,1.99,26611,0
+TANH.US,D,20250709,000000,1.99,2.13,1.94,1.99,81426,0
+TANH.US,D,20250710,000000,1.97,2.1,1.97,2.06,18430,0
+TANH.US,D,20250711,000000,2.02,2.1494,1.975,2.014,144658,0
+TANH.US,D,20250714,000000,1.9928,2.11,1.81,1.86,196694,0
+TANH.US,D,20250715,000000,1.97,1.9996,1.81,1.86,111184,0
+TANH.US,D,20250716,000000,1.87,1.91,1.87,1.89,11673,0
+TANH.US,D,20250717,000000,1.9,2,1.8704,1.91,72942,0
+TANH.US,D,20250718,000000,1.95,1.99,1.85,1.87,100004,0
+TANH.US,D,20250721,000000,1.87,1.9416,1.82,1.9096,97964,0
+TANH.US,D,20250722,000000,1.91,2.13,1.87,2.11,214449,0
+TANH.US,D,20250723,000000,2.09,2.19,2.01,2.13,145407,0
+TANH.US,D,20250724,000000,2.12,2.12,2,2.05,31803,0
+TANH.US,D,20250725,000000,2.0417,2.05,2.03,2.04,7592,0
+TANH.US,D,20250728,000000,2.02,2.13,1.98,2.13,36634,0
+TANH.US,D,20250729,000000,2.15,2.15,2.03,2.0501,45274,0
+TANH.US,D,20250730,000000,2.04,2.11,2.02,2.04,20641,0
+TANH.US,D,20250731,000000,2.06,2.23,1.9706,2.01,196646,0
+TANH.US,D,20250801,000000,2.01,2.03,1.94,1.95,113270,0
+TANH.US,D,20250804,000000,1.95,2.0189,1.95,1.9996,7299,0
+TANH.US,D,20250805,000000,1.98,1.99,1.9148,1.93,3483,0
+TANH.US,D,20250806,000000,1.92,1.94,1.85,1.85,19191,0
+TANH.US,D,20250807,000000,1.85,1.85,1.72,1.81,20672,0
+TANH.US,D,20250808,000000,1.78,1.81,1.755,1.81,3795,0
+TANH.US,D,20250811,000000,1.85,1.99,1.79,1.9,69328,0
+TANH.US,D,20250812,000000,1.86,1.97,1.85,1.85,13373,0
+TANH.US,D,20250813,000000,1.86,1.94,1.77,1.82,34233,0
+TANH.US,D,20250814,000000,1.8401,1.94,1.8401,1.881,14864,0
+TANH.US,D,20250815,000000,1.9053,1.9589,1.805,1.831,18323,0
+TANH.US,D,20250818,000000,1.85,1.85,1.79,1.81,9389,0
+TANH.US,D,20250819,000000,1.82,1.9,1.78,1.9,46899,0
+TANH.US,D,20250820,000000,1.9,1.925,1.8816,1.8816,11534,0
+TANH.US,D,20250821,000000,1.9108,1.964,1.9,1.93,67182,0
+TANH.US,D,20250822,000000,1.95,2.05,1.95,2.03,43088,0
+TANH.US,D,20250825,000000,2,2.12,1.99,2.12,34898,0
+TANH.US,D,20250826,000000,2.06,2.12,2.0001,2.01,52731,0
+TANH.US,D,20250827,000000,1.99,2.01,1.94,1.965,17386,0
+TANH.US,D,20250828,000000,1.98,2.09,1.96,2.07,43489,0
+TANH.US,D,20250829,000000,2.02,2.02,2,2.015,1981,0
+TANH.US,D,20250902,000000,2,2.01,1.96,2.01,5914,0
+TANH.US,D,20250903,000000,1.97,1.9992,1.93,1.97,16263,0
+TANH.US,D,20250904,000000,2.03,2.38,1.92,2.09,370324,0
+TANH.US,D,20250905,000000,2.03,2.07,2,2.02,13551,0
+TANH.US,D,20250908,000000,2.01,2.2,1.99,2.04,247205,0
+TANH.US,D,20250909,000000,1.98,2.095,1.93,2.08,403059,0
+TANH.US,D,20250910,000000,2.34,2.59,1.866,2.13,14775859,0
+TANH.US,D,20250911,000000,2.05,2.16,1.99,2.04,428045,0
+TANH.US,D,20250912,000000,2.04,2.17,2.02,2.05,172349,0
+TANH.US,D,20250915,000000,2.01,2.02,1.86,1.89,163084,0
+TANH.US,D,20250916,000000,2.04,2.59,1.93,2.36,14184327,0
+TANH.US,D,20250917,000000,2.07,2.25,2.05,2.14,598524,0
+TANH.US,D,20250918,000000,1.99,2.2,1.95,2.1,421925,0
+TANH.US,D,20250919,000000,2.1,2.28,2.08,2.12,762442,0
+TANH.US,D,20250922,000000,2.08,2.08,1.9,1.92,351046,0
+TANH.US,D,20250923,000000,1.83,1.91,1.77,1.84,241727,0
+TANH.US,D,20250924,000000,1.84,1.9299,1.81,1.89,108978,0
+TANH.US,D,20250925,000000,1.89,1.92,1.82,1.85,159062,0
+TANH.US,D,20250926,000000,1.82,1.84,1.72,1.75,203799,0
+TANH.US,D,20250929,000000,1.76,1.76,1.625,1.7,213909,0
+TANH.US,D,20250930,000000,1.68,1.71,1.62,1.665,62738,0
+TANH.US,D,20251001,000000,1.68,1.8699,1.68,1.8,95026,0
+TANH.US,D,20251002,000000,1.8,1.86,1.78,1.82,97305,0
+TANH.US,D,20251003,000000,1.82,1.89,1.78,1.8,43459,0
+TANH.US,D,20251006,000000,1.86,1.9599,1.8,1.9,133968,0
+TANH.US,D,20251007,000000,1.86,1.86,1.75,1.78,379101,0
+TANH.US,D,20251008,000000,1.84,1.9588,1.79,1.9,1095302,0
+TANH.US,D,20251009,000000,1.79,1.9,1.72,1.79,359418,0
+TANH.US,D,20251010,000000,1.73,1.7638,1.532,1.56,327546,0
+TANH.US,D,20251013,000000,1.63,1.75,1.58,1.71,135849,0
+TANH.US,D,20251014,000000,1.66,1.79,1.6,1.74,127234,0
+TANH.US,D,20251015,000000,1.78,1.8,1.71,1.76,83734,0
+TANH.US,D,20251016,000000,1.78,1.8399,1.7,1.74,82223,0
+TANH.US,D,20251017,000000,1.7,1.765,1.61,1.7,107133,0
+TANH.US,D,20251020,000000,1.69,1.73,1.66,1.68,53019,0
+TANH.US,D,20251021,000000,1.7001,1.73,1.59,1.59,119707,0
+TANH.US,D,20251022,000000,1.59,1.63,1.54,1.58,75598,0
+TANH.US,D,20251023,000000,1.54,1.77,1.54,1.66,94446,0
+TANH.US,D,20251024,000000,1.64,1.6401,1.575,1.59,100574,0
+TANH.US,D,20251027,000000,1.625,1.6299,1.55,1.565,51431,0
+TANH.US,D,20251028,000000,1.57,1.59,1.55,1.59,40317,0
+TANH.US,D,20251029,000000,1.62,1.62,1.54,1.555,60439,0
+TANH.US,D,20251030,000000,1.56,1.56,1.39,1.41,200580,0
+TANH.US,D,20251031,000000,1.4,1.4,1.21,1.36,135998,0
+TANH.US,D,20251103,000000,1.37,1.39,1.24,1.32,58510,0
+TANH.US,D,20251104,000000,1.32,1.32,1.25,1.28,38979,0
+TANH.US,D,20251105,000000,1.26,1.26,1.13,1.1698,161458,0
+TANH.US,D,20251106,000000,1.17,1.1898,1.155,1.17,50475,0
+TANH.US,D,20251107,000000,1.18,1.19,1.07,1.15,85007,0
+TANH.US,D,20251110,000000,1.14,1.1921,1.11,1.13,38445,0
+TANH.US,D,20251111,000000,1.155,1.1782,1.1,1.15,36428,0
+TANH.US,D,20251112,000000,1.16,1.165,1.12,1.12,44071,0
+TANH.US,D,20251113,000000,1.11,1.18,1.08,1.12,72878,0
+TANH.US,D,20251114,000000,1.09,1.1542,1.07,1.12,57261,0
+TANH.US,D,20251117,000000,1.107,1.14,0.94,1.01,125180,0
+TANH.US,D,20251118,000000,0.9897,1.04,0.94505,1.02,36168,0
+TANH.US,D,20251119,000000,1.02,1.04,0.95,1.01,68411,0
+TANH.US,D,20251120,000000,0.97,1.04,0.96,0.9917,69114,0
+TANH.US,D,20251121,000000,0.98,1.0399,0.9348,0.9861,103116,0
+TANH.US,D,20251124,000000,1.02,1.07,1.0027,1.07,28418,0
+TANH.US,D,20251125,000000,1.0497,1.06,1.03,1.04,11260,0
+TANH.US,D,20251126,000000,1.02,1.09,1.02,1.05,11391,0
+TANH.US,D,20251128,000000,1.07,1.2,1.06,1.19,64175,0
+TANH.US,D,20251201,000000,1.16,1.187,1.1,1.13,61466,0
+TANH.US,D,20251202,000000,1.11,1.12,1.11,1.12,2149,0
+TANH.US,D,20251203,000000,1.1,1.12,0.9829,1.12,18153,0
+TANH.US,D,20251204,000000,1.1188,1.12,1.09,1.12,10256,0
+TANH.US,D,20251205,000000,1.1302,1.1302,1.02,1.11,30560,0
+TANH.US,D,20251208,000000,1.09,1.123,1.04,1.11,44830,0
+TANH.US,D,20251209,000000,1.1216,1.1216,1.05,1.06,17238,0
+TANH.US,D,20251210,000000,1.065,1.08,1.05,1.08,9506,0
+TANH.US,D,20251211,000000,1.045,1.0599,1,1.03,22435,0
+TANH.US,D,20251212,000000,1.01,1.0299,0.9585,1.02,24301,0
+TANH.US,D,20251215,000000,1,1,0.96,0.97,20471,0
+TANH.US,D,20251216,000000,0.9555,0.9555,0.92,0.9511,25581,0
+TANH.US,D,20251217,000000,0.937,1.02,0.9356,1,20490,0
+TANH.US,D,20251218,000000,0.9981,0.9981,0.9599,0.9712,10947,0
+TANH.US,D,20251219,000000,0.96,1.0899,0.9599,1.08,106122,0
+TANH.US,D,20251222,000000,1.08,1.13,1.01,1.065,118171,0
+TANH.US,D,20251223,000000,1.02,1.0857,0.99,0.99,58195,0
+TANH.US,D,20251224,000000,1.0101,1.06,0.9833,0.9972,11252,0
+TANH.US,D,20251226,000000,0.997,1.035,0.9255,1.02,84648,0
+TANH.US,D,20251229,000000,0.9894,0.9999,0.921,0.9366,53463,0
+TANH.US,D,20251230,000000,0.9905,1.04,0.923,0.9999,100195,0
+TANH.US,D,20251231,000000,0.95,1.01,0.8999,1,73769,0
+TANH.US,D,20260102,000000,1,1,0.932,1,47178,0
+TANH.US,D,20260105,000000,0.99,1.01,0.9555,1.01,93266,0
+TANH.US,D,20260106,000000,1.01,1.01,0.9602,0.9752,22782,0
+TANH.US,D,20260107,000000,0.99,1.0396,0.9805,1,19956,0
+TANH.US,D,20260108,000000,1.02,1.04,0.9801,1.01,51971,0
+TANH.US,D,20260109,000000,1.04,1.04,0.99,1.02,23869,0
+TANH.US,D,20260112,000000,1.05,1.0503,1,1.01,50026,0
+TANH.US,D,20260113,000000,1.03,1.03,0.9921,0.9921,22766,0
+TANH.US,D,20260114,000000,0.992,1.0001,0.975,0.98,9110,0
+TANH.US,D,20260115,000000,0.98,0.9999,0.954,0.9621,11456,0
+TANH.US,D,20260116,000000,0.9788,1.05,0.9788,0.9823,10382,0
+TANH.US,D,20260120,000000,0.96,1,0.96,0.96,17875,0
+TANH.US,D,20260121,000000,0.9902,1.06,0.9844,1.01,22797,0
+TANH.US,D,20260122,000000,1.0305,1.0305,0.9797,1.01,34074,0
+TANH.US,D,20260123,000000,1.0199,1.02,0.99,1,23095,0
+TANH.US,D,20260126,000000,1,1,0.95,0.9523,16698,0
+TANH.US,D,20260127,000000,1.0016,1.02,0.9623,1,22685,0
+TANH.US,D,20260128,000000,1.01,1.0599,0.95,0.95,138382,0
+TANH.US,D,20260129,000000,0.95,1.05,0.85,1.005,170924,0
+TANH.US,D,20260130,000000,0.8726,0.9672,0.8,0.8755,3488109,0
+TANH.US,D,20260202,000000,0.74,0.9,0.7258,0.8153,148896,0
+TANH.US,D,20260203,000000,0.797,0.895,0.78,0.837499,40690,0
+TANH.US,D,20260204,000000,0.799,0.839,0.78,0.829,47255,0
+TANH.US,D,20260205,000000,0.7812,0.839,0.78,0.8283,29491,0
+TANH.US,D,20260206,000000,0.8093,0.96,0.8003,0.9155,94164,0
+TANH.US,D,20260209,000000,0.9024,1.01,0.9024,1.01,170502,0
+TANH.US,D,20260210,000000,0.9797,1.03,0.9103,0.9908,41522,0
+TANH.US,D,20260211,000000,0.94,0.95,0.9,0.9169,26393,0
+TANH.US,D,20260212,000000,0.9074,0.98,0.81,0.8712,77060,0
+TANH.US,D,20260213,000000,0.8476,0.92,0.8,0.919,37341,0
+TANH.US,D,20260217,000000,0.8216,0.91,0.8216,0.9,4303,0
+TANH.US,D,20260218,000000,0.8318,0.9,0.8318,0.8788,7358,0
diff --git a/daily/us/nasdaq stocks/2/tdacw.us.txt b/daily/us/nasdaq stocks/2/tdacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60777caa767bae881a67afebb0e891ea231fd09f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tdacw.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDACW.US,D,20250213,000000,0.17,0.2,0.17,0.2,884643,0
+TDACW.US,D,20250214,000000,0.19,0.19,0.19,0.19,149,0
+TDACW.US,D,20250219,000000,0.2,0.2,0.19,0.19,48943,0
+TDACW.US,D,20250220,000000,0.19,0.19,0.19,0.19,79840,0
+TDACW.US,D,20250221,000000,0.188,0.19,0.188,0.19,5640,0
+TDACW.US,D,20250224,000000,0.19,0.2,0.19,0.2,53396,0
+TDACW.US,D,20250225,000000,0.1992,0.2,0.195,0.2,100340,0
+TDACW.US,D,20250226,000000,0.19,0.19,0.125,0.15,4625,0
+TDACW.US,D,20250227,000000,0.1864,0.22,0.17,0.215,69090,0
+TDACW.US,D,20250228,000000,0.2,0.2,0.2,0.2,1174,0
+TDACW.US,D,20250303,000000,0.195859,0.195859,0.195859,0.195859,680,0
+TDACW.US,D,20250305,000000,0.18,0.184,0.18,0.18,49501,0
+TDACW.US,D,20250310,000000,0.08,0.08,0.08,0.08,540,0
+TDACW.US,D,20250311,000000,0.104,0.2,0.104,0.192,10633,0
+TDACW.US,D,20250312,000000,0.172,0.172,0.16,0.16,1922,0
+TDACW.US,D,20250313,000000,0.188,0.188,0.18,0.18,400,0
+TDACW.US,D,20250314,000000,0.1417,0.1794,0.1355,0.1355,10089,0
+TDACW.US,D,20250317,000000,0.16,0.16,0.16,0.16,204,0
+TDACW.US,D,20250319,000000,0.1635,0.1635,0.1635,0.1635,461,0
+TDACW.US,D,20250324,000000,0.1559,0.1825,0.1086,0.1357,15042,0
+TDACW.US,D,20250325,000000,0.1302,0.17,0.1302,0.1632,100479,0
+TDACW.US,D,20250327,000000,0.1539,0.2,0.1539,0.2,18464,0
+TDACW.US,D,20250404,000000,0.186499,0.1975,0.17,0.17,2300,0
+TDACW.US,D,20250408,000000,0.1701,0.1701,0.17,0.1701,292719,0
+TDACW.US,D,20250409,000000,0.1661,0.19,0.1661,0.19,5373,0
+TDACW.US,D,20250410,000000,0.15,0.19,0.15,0.19,350,0
+TDACW.US,D,20250411,000000,0.14,0.17,0.14,0.1699,27949,0
+TDACW.US,D,20250415,000000,0.146,0.146,0.146,0.146,1360,0
+TDACW.US,D,20250416,000000,0.17,0.17,0.1204,0.155002,4370,0
+TDACW.US,D,20250417,000000,0.184,0.19,0.1501,0.1611,2580,0
+TDACW.US,D,20250422,000000,0.19,0.2,0.19,0.2,1350,0
+TDACW.US,D,20250429,000000,0.164,0.1802,0.1521,0.175,42521,0
+TDACW.US,D,20250512,000000,0.1606,0.1606,0.156199,0.156199,420,0
+TDACW.US,D,20250513,000000,0.1899,0.19,0.1899,0.19,460,0
+TDACW.US,D,20250514,000000,0.2051,0.2051,0.2051,0.2051,1041,0
+TDACW.US,D,20250515,000000,0.2,0.2,0.167,0.2,3030,0
+TDACW.US,D,20250520,000000,0.2,0.2,0.2,0.2,100,0
+TDACW.US,D,20250521,000000,0.1877,0.208,0.1599,0.208,13282,0
+TDACW.US,D,20250527,000000,0.2301,0.2301,0.21,0.21,37390,0
+TDACW.US,D,20250604,000000,0.28,0.28,0.28,0.28,36126,0
+TDACW.US,D,20250606,000000,0.3209,0.3209,0.2121,0.2121,509,0
+TDACW.US,D,20250616,000000,0.4,0.4,0.2804,0.2804,437,0
+TDACW.US,D,20250618,000000,0.38,0.38,0.335,0.335,374,0
+TDACW.US,D,20250623,000000,0.3401,0.3401,0.3,0.3,870,0
+TDACW.US,D,20250627,000000,0.25035,0.25035,0.25035,0.25035,188,0
+TDACW.US,D,20250711,000000,0.24,0.4106,0.24,0.4106,1210,0
+TDACW.US,D,20250722,000000,0.3865,0.3865,0.3865,0.3865,345,0
+TDACW.US,D,20250723,000000,0.2825,0.4178,0.2824,0.3,818,0
+TDACW.US,D,20250724,000000,0.3884,0.3884,0.2458,0.2458,1269,0
+TDACW.US,D,20250729,000000,0.2596,0.2596,0.2596,0.2596,187,0
+TDACW.US,D,20250730,000000,0.2596,0.2596,0.2462,0.2462,719,0
+TDACW.US,D,20250731,000000,0.2462,0.2462,0.2462,0.2462,740,0
+TDACW.US,D,20250804,000000,0.2726,0.2726,0.2461,0.2461,207,0
+TDACW.US,D,20250805,000000,0.25,0.275,0.25,0.25,5610,0
+TDACW.US,D,20250807,000000,0.2465,0.25,0.24,0.24,11739,0
+TDACW.US,D,20250808,000000,0.22,0.2528,0.22,0.2528,301,0
+TDACW.US,D,20250811,000000,0.24,0.2725,0.2072,0.2725,500,0
+TDACW.US,D,20250813,000000,0.2433,0.245,0.206,0.245,11542,0
+TDACW.US,D,20250814,000000,0.140201,0.2267,0.140201,0.2267,1211,0
+TDACW.US,D,20250815,000000,0.2355,0.2398,0.1501,0.2398,1992,0
+TDACW.US,D,20250819,000000,0.24,0.2708,0.24,0.24,503,0
+TDACW.US,D,20250822,000000,0.2684,0.325,0.25,0.25,72489,0
+TDACW.US,D,20250827,000000,0.2461,0.2461,0.2461,0.2461,10000,0
+TDACW.US,D,20250902,000000,0.2401,0.2602,0.2401,0.2602,200,0
+TDACW.US,D,20250909,000000,0.24,0.24,0.1701,0.2297,1957,0
+TDACW.US,D,20250911,000000,0.2294,0.275,0.2294,0.2625,27686,0
+TDACW.US,D,20250912,000000,0.24,0.24,0.24,0.24,110,0
+TDACW.US,D,20250915,000000,0.2423,0.25,0.24,0.25,15301,0
+TDACW.US,D,20250916,000000,0.24,0.25,0.213549,0.2499,42602,0
+TDACW.US,D,20250918,000000,0.2499,0.2499,0.2499,0.2499,1125,0
+TDACW.US,D,20250919,000000,0.24,0.2744,0.24,0.27,22236,0
+TDACW.US,D,20250922,000000,0.252549,0.3,0.252549,0.2975,37006,0
+TDACW.US,D,20250924,000000,0.2948,0.4029,0.2861,0.35,64778,0
+TDACW.US,D,20250925,000000,0.3484,0.3484,0.3117,0.325,942,0
+TDACW.US,D,20250926,000000,0.2759,0.3246,0.2759,0.32,194505,0
+TDACW.US,D,20250930,000000,0.29,0.29,0.29,0.29,2000,0
+TDACW.US,D,20251008,000000,0.2902,0.2902,0.29,0.29,11934,0
+TDACW.US,D,20251014,000000,0.281,0.2811,0.281,0.2811,1400,0
+TDACW.US,D,20251015,000000,0.34,0.35,0.3,0.325,2359,0
+TDACW.US,D,20251016,000000,0.3499,0.35,0.325,0.328,2500,0
+TDACW.US,D,20251020,000000,0.313,0.35,0.29,0.35,7649,0
+TDACW.US,D,20251021,000000,0.338,0.338,0.325,0.325,2806,0
+TDACW.US,D,20251022,000000,0.3136,0.3136,0.3005,0.3005,5690,0
+TDACW.US,D,20251023,000000,0.3006,0.315,0.275,0.28,65688,0
+TDACW.US,D,20251027,000000,0.3,0.3044,0.2737,0.3,39083,0
+TDACW.US,D,20251028,000000,0.31,0.31,0.3,0.3,26554,0
+TDACW.US,D,20251029,000000,0.325,0.325,0.3,0.31825,8093,0
+TDACW.US,D,20251030,000000,0.35,0.37,0.35,0.37,59885,0
+TDACW.US,D,20251103,000000,0.35,0.3501,0.35,0.35,15204,0
+TDACW.US,D,20251105,000000,0.35,0.35,0.35,0.35,273,0
+TDACW.US,D,20251107,000000,0.35,0.35,0.35,0.35,1300,0
+TDACW.US,D,20251112,000000,0.3502,0.3502,0.35,0.3501,4000,0
+TDACW.US,D,20251114,000000,0.35,0.35,0.35,0.35,100,0
+TDACW.US,D,20251117,000000,0.35,0.35,0.35,0.35,1500,0
+TDACW.US,D,20251119,000000,0.35,0.35,0.35,0.35,2019,0
+TDACW.US,D,20251125,000000,0.35,0.39,0.3201,0.335,15040,0
+TDACW.US,D,20251126,000000,0.35,0.38,0.35,0.35,5243,0
+TDACW.US,D,20251201,000000,0.35,0.35,0.2801,0.3086,16542,0
+TDACW.US,D,20251202,000000,0.3391,0.35,0.3391,0.35,6500,0
+TDACW.US,D,20251223,000000,0.31,0.31,0.31,0.31,200,0
+TDACW.US,D,20260109,000000,0.33,0.33,0.2977,0.2977,1802,0
+TDACW.US,D,20260112,000000,0.33,0.33,0.33,0.33,25100,0
+TDACW.US,D,20260130,000000,0.3043,0.31,0.3043,0.31,458,0
+TDACW.US,D,20260202,000000,0.31,0.31,0.29,0.29,40582,0
+TDACW.US,D,20260203,000000,0.29,0.29,0.29,0.29,172,0
+TDACW.US,D,20260211,000000,0.29,0.29,0.27,0.2701,2330,0
+TDACW.US,D,20260218,000000,0.2401,0.25,0.2401,0.25,200,0
diff --git a/daily/us/nasdaq stocks/2/terg.us.txt b/daily/us/nasdaq stocks/2/terg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a11b73bb2a51482ee3a71abb54fa0be203c8d0b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/terg.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TERG.US,D,20251117,000000,15.45,15.45,14.5751,14.5751,1023,0
+TERG.US,D,20251118,000000,14.5492,14.5492,13.9453,13.9453,3816,0
+TERG.US,D,20251119,000000,14.77,15.18,14.62,14.6814,4724,0
+TERG.US,D,20251120,000000,15.41,15.41,12.4673,12.4673,2942,0
+TERG.US,D,20251121,000000,12.19,13.18,12.19,13.0191,749,0
+TERG.US,D,20251124,000000,14.24,14.24,14.1361,14.1361,10280,0
+TERG.US,D,20251125,000000,13.3,14.4316,13.3,14.4316,611,0
+TERG.US,D,20251126,000000,15.33,16.62,15.33,16.5742,7482,0
+TERG.US,D,20251128,000000,16.72,16.84,16.72,16.8392,6569,0
+TERG.US,D,20251201,000000,16.2001,17.0399,16.2001,16.4703,10904,0
+TERG.US,D,20251202,000000,17.87,18.545,17.79,18.545,21060,0
+TERG.US,D,20251203,000000,18.53,19.56,18.51,19.3091,26118,0
+TERG.US,D,20251204,000000,19.38,20.4297,19.03,20.0908,15114,0
+TERG.US,D,20251205,000000,20.18,20.8,20.18,20.4442,18122,0
+TERG.US,D,20251208,000000,21,21.27,20.7801,20.8367,6829,0
+TERG.US,D,20251209,000000,20.32,20.58,19.8409,20.2295,8475,0
+TERG.US,D,20251210,000000,20.18,21.0892,20.1,21.0892,8034,0
+TERG.US,D,20251211,000000,20.38,21.0128,19.5001,21.0128,5385,0
+TERG.US,D,20251212,000000,20.49,20.6,18.5999,18.8015,3751,0
+TERG.US,D,20251215,000000,19.7289,19.93,18.9688,19.0731,6405,0
+TERG.US,D,20251216,000000,18.8,18.91,18.3,18.6177,5860,0
+TERG.US,D,20251217,000000,18.82,18.82,17.2,17.2,12391,0
+TERG.US,D,20251218,000000,18.85,18.8631,18.04,18.2395,16523,0
+TERG.US,D,20251219,000000,18.86,19.21,18.6956,19.0573,4048,0
+TERG.US,D,20251222,000000,20.12,20.12,19.4164,19.4164,9280,0
+TERG.US,D,20251223,000000,19.492,19.795,19.1936,19.7019,12812,0
+TERG.US,D,20251224,000000,19.64,19.8899,19.54,19.7161,940,0
+TERG.US,D,20251226,000000,19.4,19.7777,19.4,19.7777,1384,0
+TERG.US,D,20251229,000000,19.37,19.4019,19.11,19.4019,3781,0
+TERG.US,D,20251230,000000,19.48,19.48,19.1155,19.2684,5927,0
+TERG.US,D,20251231,000000,19.16,19.16,18.6811,18.6811,1790,0
+TERG.US,D,20260102,000000,20.4901,21.435,20.4901,21.3141,6281,0
+TERG.US,D,20260105,000000,22.46,24.13,22.46,23.7672,30778,0
+TERG.US,D,20260106,000000,25.15,25.89,24.64,25.8266,8590,0
+TERG.US,D,20260107,000000,24.22,24.79,23.86,24.387,5564,0
+TERG.US,D,20260108,000000,23.7128,23.7128,22.33,22.9903,8649,0
+TERG.US,D,20260109,000000,23.14,23.53,23.14,23.2686,10997,0
+TERG.US,D,20260112,000000,24.75,24.866,24.14,24.6602,20409,0
+TERG.US,D,20260113,000000,25,25.87,24.925,25.7443,10302,0
+TERG.US,D,20260114,000000,25.38,25.9182,25.15,25.9182,22411,0
+TERG.US,D,20260115,000000,27.34,27.49,25.3329,25.3329,15806,0
+TERG.US,D,20260116,000000,25.99,26.05,24.83,25.4809,4400,0
+TERG.US,D,20260120,000000,25.2101,25.2101,24.5027,24.5027,6082,0
+TERG.US,D,20260121,000000,25.33,26.44,25.2501,26.2538,20180,0
+TERG.US,D,20260122,000000,25.7,26.3099,25.58,25.6875,4550,0
+TERG.US,D,20260123,000000,24.67,25.57,24.67,25.5611,1929,0
+TERG.US,D,20260126,000000,25.45,26.645,25.44,26.0856,3687,0
+TERG.US,D,20260127,000000,27.13,27.9699,27.13,27.7304,6164,0
+TERG.US,D,20260128,000000,29.4,30.4593,28.99,30.4593,9338,0
+TERG.US,D,20260129,000000,30.45,30.713,27.77,30.713,8700,0
+TERG.US,D,20260130,000000,31.02,31.31,27.55,28.1189,9328,0
+TERG.US,D,20260202,000000,30.04,31.23,29.34,30.142,82791,0
+TERG.US,D,20260203,000000,32,38.6,30.14,38.0148,203136,0
+TERG.US,D,20260204,000000,38.38,41.29,33.1449,34.54,62836,0
+TERG.US,D,20260205,000000,33.64,37.09,32.7701,34.78,37528,0
+TERG.US,D,20260206,000000,37.68,42.78,37.68,42.3859,71202,0
+TERG.US,D,20260209,000000,41.86,47.79,41.59,45.2513,56819,0
+TERG.US,D,20260210,000000,44.82,45,42.39,43.72,51110,0
+TERG.US,D,20260211,000000,45.98,49.22,45.45,48.23,64533,0
+TERG.US,D,20260212,000000,49.39,50.39,44.57,45.155,57078,0
+TERG.US,D,20260213,000000,45,47.32,42.58,46.33,51085,0
+TERG.US,D,20260217,000000,44.62,46.59,42.29,43.72,37545,0
+TERG.US,D,20260218,000000,43.5,48.1,43.5,45.6,51159,0
diff --git a/daily/us/nasdaq stocks/2/th.us.txt b/daily/us/nasdaq stocks/2/th.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3047ce4055c71008ec3a58c15d3fbcd6c0cde80
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/th.us.txt	
@@ -0,0 +1,1886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TH.US,D,20180418,000000,9.6,9.6,9.6,9.6,100,0
+TH.US,D,20180424,000000,9.8,9.85,9.8,9.85,16900,0
+TH.US,D,20180425,000000,9.802,9.85,9.802,9.85,609,0
+TH.US,D,20180426,000000,9.85,11.82,9.85,9.85,4450,0
+TH.US,D,20180430,000000,10,10,9.84,9.87,1800,0
+TH.US,D,20180501,000000,9.95,9.95,9.95,9.95,100,0
+TH.US,D,20180503,000000,9.815,9.815,9.815,9.815,700,0
+TH.US,D,20180507,000000,9.8,9.876,9.8,9.876,800,0
+TH.US,D,20180510,000000,9.8,9.86,9.705,9.86,12900,0
+TH.US,D,20180511,000000,9.85,9.85,9.8,9.84,13900,0
+TH.US,D,20180514,000000,9.9,9.9,9.8,9.8,10162,0
+TH.US,D,20180515,000000,9.8,9.83,9.8,9.8,2330,0
+TH.US,D,20180516,000000,9.8,9.8,9.7495,9.7495,930,0
+TH.US,D,20180518,000000,9.81,9.95,9.7,9.9,16208,0
+TH.US,D,20180521,000000,9.82,9.85,9.8,9.8,33567,0
+TH.US,D,20180522,000000,9.82,9.82,9.8,9.8,430,0
+TH.US,D,20180529,000000,9.8,9.8,9.8,9.8,100,0
+TH.US,D,20180601,000000,9.75,9.75,9.75,9.75,42110,0
+TH.US,D,20180606,000000,9.75,9.75,9.73,9.73,485500,0
+TH.US,D,20180611,000000,9.72,9.75,9.72,9.73,51100,0
+TH.US,D,20180615,000000,9.7499,9.7499,9.73,9.73,20655,0
+TH.US,D,20180618,000000,9.74,9.74,9.74,9.74,101000,0
+TH.US,D,20180619,000000,9.73,9.73,9.73,9.73,100002,0
+TH.US,D,20180628,000000,9.74,9.8,9.74,9.8,17909,0
+TH.US,D,20180629,000000,9.7201,9.7201,9.72,9.72,250,0
+TH.US,D,20180703,000000,9.72,9.72,9.72,9.72,100000,0
+TH.US,D,20180705,000000,9.72,9.72,9.72,9.72,250003,0
+TH.US,D,20180706,000000,9.72,9.72,9.72,9.72,24902,0
+TH.US,D,20180709,000000,9.72,9.7319,9.72,9.72,1610,0
+TH.US,D,20180712,000000,9.73,9.73,9.73,9.73,400,0
+TH.US,D,20180716,000000,9.73,9.73,9.73,9.73,25000,0
+TH.US,D,20180717,000000,9.76,9.77,9.76,9.77,2007,0
+TH.US,D,20180720,000000,9.74,9.74,9.74,9.74,1000,0
+TH.US,D,20180726,000000,9.74,9.75,9.74,9.75,1402,0
+TH.US,D,20180801,000000,9.75,9.79,9.75,9.79,785000,0
+TH.US,D,20180806,000000,9.76,9.76,9.76,9.76,901,0
+TH.US,D,20180810,000000,9.8,9.8,9.8,9.8,18590,0
+TH.US,D,20180813,000000,9.82,9.85,9.81,9.85,27995,0
+TH.US,D,20180828,000000,9.8,9.8,9.8,9.8,8000,0
+TH.US,D,20180829,000000,9.8,9.8,9.8,9.8,102000,0
+TH.US,D,20180904,000000,9.82,9.85,9.805,9.82,112190,0
+TH.US,D,20180913,000000,9.83,9.83,9.83,9.83,2850,0
+TH.US,D,20180914,000000,9.7988,9.84,9.7988,9.84,200,0
+TH.US,D,20180917,000000,9.79,9.79,9.75,9.76,95000,0
+TH.US,D,20180919,000000,9.7796,9.8,9.7796,9.8,100100,0
+TH.US,D,20180921,000000,9.79,9.79,9.79,9.79,1059,0
+TH.US,D,20180924,000000,9.82,9.84,9.81,9.84,3384,0
+TH.US,D,20180925,000000,9.8468,9.8468,9.8468,9.8468,600,0
+TH.US,D,20180926,000000,9.82,9.82,9.82,9.82,400,0
+TH.US,D,20181001,000000,9.81,9.84,9.8,9.83,60617,0
+TH.US,D,20181003,000000,9.82,9.85,9.82,9.85,55200,0
+TH.US,D,20181005,000000,9.83,9.85,9.83,9.85,26000,0
+TH.US,D,20181011,000000,9.87,9.87,9.85,9.86,10996,0
+TH.US,D,20181019,000000,9.82,9.9,9.7,9.7,23597,0
+TH.US,D,20181022,000000,9.8,9.88,9.8,9.88,12900,0
+TH.US,D,20181024,000000,9.8427,9.88,9.84,9.88,2500,0
+TH.US,D,20181026,000000,9.86,9.86,9.86,9.86,400,0
+TH.US,D,20181029,000000,9.87,9.87,9.87,9.87,1000,0
+TH.US,D,20181030,000000,9.85,9.85,9.85,9.85,400,0
+TH.US,D,20181031,000000,9.87,9.87,9.87,9.87,6500,0
+TH.US,D,20181101,000000,9.88,9.89,9.85,9.88,140700,0
+TH.US,D,20181105,000000,9.89,9.89,9.89,9.89,51400,0
+TH.US,D,20181107,000000,9.89,9.9,9.85,9.9,17200,0
+TH.US,D,20181108,000000,9.9,9.9,9.89,9.9,128350,0
+TH.US,D,20181113,000000,9.89,9.91,9.89,9.91,11900,0
+TH.US,D,20181114,000000,10.05,10.12,10.04,10.1,2714429,0
+TH.US,D,20181115,000000,10.12,10.16,10.12,10.14,850965,0
+TH.US,D,20181116,000000,10.14,10.14,10.1399,10.14,1526116,0
+TH.US,D,20181119,000000,10.14,10.14,10.13,10.13,150500,0
+TH.US,D,20181120,000000,10.12,10.13,10.1,10.12,110671,0
+TH.US,D,20181121,000000,10.08,10.13,10.01,10.01,1090,0
+TH.US,D,20181123,000000,10.12,10.12,10.1,10.11,14116,0
+TH.US,D,20181126,000000,10.13,10.13,10.08,10.08,29620,0
+TH.US,D,20181127,000000,10.0791,10.1,10.0791,10.1,1599,0
+TH.US,D,20181128,000000,10.07,10.1,10.04,10.095,50400,0
+TH.US,D,20181129,000000,10.12,10.12,9.95,10.09,174596,0
+TH.US,D,20181130,000000,10.05,10.09,10.04,10.06,4004,0
+TH.US,D,20181203,000000,10.09,10.09,10.09,10.09,310,0
+TH.US,D,20181204,000000,10.09,10.12,10.03,10.05,8510,0
+TH.US,D,20181206,000000,10.04,10.06,10.04,10.04,135911,0
+TH.US,D,20181207,000000,10.05,10.07,10.05,10.05,51600,0
+TH.US,D,20181210,000000,10.05,10.05,10.01,10.01,667000,0
+TH.US,D,20181211,000000,10.02,10.06,10.02,10.04,62745,0
+TH.US,D,20181212,000000,10.04,10.0575,10.04,10.04,106949,0
+TH.US,D,20181213,000000,10.05,10.08,10.05,10.05,28167,0
+TH.US,D,20181214,000000,10.05,10.055,10.05,10.05,13112,0
+TH.US,D,20181217,000000,10.07,10.07,10.06,10.06,6037,0
+TH.US,D,20181219,000000,10.05,10.05,10.05,10.05,204,0
+TH.US,D,20181220,000000,10.0501,10.0501,10.05,10.05,5011,0
+TH.US,D,20181224,000000,10.05,10.1,10.05,10.1,6359,0
+TH.US,D,20181226,000000,10.09,10.1,10.05,10.085,6453,0
+TH.US,D,20181228,000000,10.07,10.0736,10,10,5498,0
+TH.US,D,20181231,000000,10.04,10.08,10.04,10.08,43856,0
+TH.US,D,20190102,000000,10.071,10.077,10.071,10.077,900,0
+TH.US,D,20190103,000000,10.07,10.07,10.05,10.05,160291,0
+TH.US,D,20190104,000000,10.07,10.07,10.07,10.07,1712,0
+TH.US,D,20190107,000000,10.05,10.1,10.04,10.08,389388,0
+TH.US,D,20190108,000000,10.07,10.07,10.07,10.07,6200,0
+TH.US,D,20190109,000000,10.07,10.08,10.06,10.08,17025,0
+TH.US,D,20190110,000000,10.08,10.08,10.08,10.08,4200,0
+TH.US,D,20190111,000000,10.05,10.1,10.05,10.1,118802,0
+TH.US,D,20190114,000000,10.08,10.17,10.07,10.14,329061,0
+TH.US,D,20190115,000000,10.1387,10.14,10.1387,10.14,1351,0
+TH.US,D,20190116,000000,10.16,10.18,10.1095,10.15,28523,0
+TH.US,D,20190117,000000,10.1301,10.136,10.13,10.13,3097,0
+TH.US,D,20190118,000000,10.15,10.15,10.13,10.15,7500,0
+TH.US,D,20190122,000000,10.139,10.14,10.12,10.14,491396,0
+TH.US,D,20190123,000000,10.14,10.14,10.13,10.13,934,0
+TH.US,D,20190124,000000,10.15,10.15,10.13,10.15,41372,0
+TH.US,D,20190125,000000,10.15,10.15,10.11,10.15,18889,0
+TH.US,D,20190128,000000,10.15,10.16,10.14,10.16,47250,0
+TH.US,D,20190129,000000,10.145,10.16,10.14,10.16,470571,0
+TH.US,D,20190130,000000,10.21,10.21,10.15,10.16,23020,0
+TH.US,D,20190131,000000,10.15,10.16,10.14,10.16,152990,0
+TH.US,D,20190201,000000,10.15,10.15,10.14,10.15,109279,0
+TH.US,D,20190204,000000,10.1499,10.15,10.14,10.15,34100,0
+TH.US,D,20190205,000000,10.15,10.15,10.14,10.14,9470,0
+TH.US,D,20190206,000000,10.15,10.15,10.15,10.15,17398,0
+TH.US,D,20190207,000000,10.2,10.2,10.1586,10.18,38389,0
+TH.US,D,20190208,000000,10.2,10.2,10.16,10.16,36612,0
+TH.US,D,20190211,000000,10.18,10.18,10.161,10.17,81514,0
+TH.US,D,20190212,000000,10.17,10.17,10.16,10.17,74765,0
+TH.US,D,20190213,000000,10.18,10.18,10.15,10.15,9242,0
+TH.US,D,20190214,000000,10.17,10.19,10.17,10.19,898328,0
+TH.US,D,20190215,000000,10.2,10.2,10.17,10.19,1315138,0
+TH.US,D,20190219,000000,10.2,10.2,10.1785,10.19,460261,0
+TH.US,D,20190220,000000,10.2,10.2,10.15,10.18,614168,0
+TH.US,D,20190221,000000,10.19,10.19,10.1633,10.18,1036962,0
+TH.US,D,20190222,000000,10.19,10.19,10.13,10.15,367625,0
+TH.US,D,20190225,000000,10.19,10.19,10.14,10.16,120160,0
+TH.US,D,20190226,000000,10.16,10.18,10.1,10.13,1327802,0
+TH.US,D,20190227,000000,10.14,10.15,10.12,10.13,2654298,0
+TH.US,D,20190228,000000,10.11,10.14,10.1,10.13,1724462,0
+TH.US,D,20190301,000000,10.14,10.14,10.12,10.14,24779,0
+TH.US,D,20190304,000000,10.17,10.17,10.11,10.15,31014,0
+TH.US,D,20190305,000000,10.25,10.29,9.3627,10.25,82823,0
+TH.US,D,20190306,000000,10.34,11.225,9.995,10.19,1994297,0
+TH.US,D,20190307,000000,10.325,10.35,10.14,10.14,55218,0
+TH.US,D,20190308,000000,10.15,10.2,10.04,10.09,250524,0
+TH.US,D,20190311,000000,10.1,10.1,9.96,10.01,10684,0
+TH.US,D,20190312,000000,10.11,12.11,10.01,10.05,91029,0
+TH.US,D,20190313,000000,10.1,10.15,10.0898,10.11,27240,0
+TH.US,D,20190314,000000,10.17,10.295,10.05,10.1,34345,0
+TH.US,D,20190315,000000,10.19,10.2,10.01,10.1,42661,0
+TH.US,D,20190318,000000,10.25,10.5,10.1,10.1,323300,0
+TH.US,D,20190319,000000,10.15,10.155,10.09,10.09,11449,0
+TH.US,D,20190320,000000,10.1,10.15,10.095,10.1,19563,0
+TH.US,D,20190321,000000,10.1,10.155,9.67,9.94,400847,0
+TH.US,D,20190322,000000,9.81,9.86,9.77,9.785,9820,0
+TH.US,D,20190325,000000,9.75,9.9,9.73,9.85,16109,0
+TH.US,D,20190326,000000,9.75,9.85,9.7,9.81,10994,0
+TH.US,D,20190327,000000,9.8,10,9.56,9.77,19874,0
+TH.US,D,20190328,000000,9.72,9.8,9.59,9.62,44828,0
+TH.US,D,20190329,000000,9.7485,9.81,9.26,9.5,87767,0
+TH.US,D,20190401,000000,9.98,10,9.75,9.86,1092,0
+TH.US,D,20190402,000000,9.84,9.84,9.52,9.69,16950,0
+TH.US,D,20190403,000000,9.69,9.81,9.69,9.8,72070,0
+TH.US,D,20190404,000000,9.8,9.8,9.6,9.74,26514,0
+TH.US,D,20190405,000000,9.78,9.8,9.7,9.8,40691,0
+TH.US,D,20190408,000000,9.77,10.45,9.695,10.11,392430,0
+TH.US,D,20190409,000000,10.09,10.09,9.74,9.99,22616,0
+TH.US,D,20190410,000000,10.01,10.05,9.9,9.98,50337,0
+TH.US,D,20190411,000000,10.01,10.3,9.84,10.3,646871,0
+TH.US,D,20190412,000000,10.3,10.32,10.08,10.15,288534,0
+TH.US,D,20190415,000000,10.24,10.56,10.15,10.31,342887,0
+TH.US,D,20190416,000000,10.37,10.56,10.28,10.39,142788,0
+TH.US,D,20190417,000000,10.42,10.5,10.3,10.31,116244,0
+TH.US,D,20190418,000000,10.25,10.4,10.25,10.27,26869,0
+TH.US,D,20190422,000000,10.23,11.2013,10.2,10.26,12518,0
+TH.US,D,20190423,000000,10.26,10.5,10.26,10.42,121675,0
+TH.US,D,20190424,000000,10.42,10.445,10.225,10.31,19675,0
+TH.US,D,20190425,000000,10.34,10.47,10.18,10.25,47906,0
+TH.US,D,20190426,000000,10.48,10.48,10.15,10.2,25585,0
+TH.US,D,20190429,000000,10.31,10.5,10.14,10.45,622504,0
+TH.US,D,20190430,000000,10.38,10.6384,10.2,10.35,35562,0
+TH.US,D,20190501,000000,10.36,10.69,10.3,10.43,133700,0
+TH.US,D,20190502,000000,10.4976,10.5,10.38,10.5,37772,0
+TH.US,D,20190503,000000,10.57,10.75,10.47,10.55,226608,0
+TH.US,D,20190506,000000,10.44,10.84,10.36,10.64,118361,0
+TH.US,D,20190507,000000,10.47,10.9,10.45,10.45,101347,0
+TH.US,D,20190508,000000,10.6,10.8,10.53,10.57,626533,0
+TH.US,D,20190509,000000,10.57,10.7,10.295,10.56,392862,0
+TH.US,D,20190510,000000,10.5,10.6,10.4,10.52,304304,0
+TH.US,D,20190513,000000,10.42,10.61,10.05,10.49,172705,0
+TH.US,D,20190514,000000,10.705,10.705,10.5,10.59,197248,0
+TH.US,D,20190515,000000,10.66,10.8,10.53,10.74,418788,0
+TH.US,D,20190516,000000,10.75,10.81,10.51,10.53,128829,0
+TH.US,D,20190517,000000,10.51,10.9699,10.51,10.7,225096,0
+TH.US,D,20190520,000000,10.8125,10.89,10.75,10.83,252852,0
+TH.US,D,20190521,000000,11.17,11.7,10.77,10.83,172572,0
+TH.US,D,20190522,000000,10.69,10.94,10.6,10.79,78955,0
+TH.US,D,20190523,000000,11.03,11.07,10.54,10.62,117308,0
+TH.US,D,20190524,000000,10.99,10.99,10.29,10.59,501723,0
+TH.US,D,20190528,000000,10.74,10.75,10,10.46,3358132,0
+TH.US,D,20190529,000000,10.43,10.43,10.16,10.25,146124,0
+TH.US,D,20190530,000000,10.28,10.37,10.07,10.17,182182,0
+TH.US,D,20190531,000000,10.14,10.34,9.99,10.16,105685,0
+TH.US,D,20190603,000000,10.31,10.31,9.93,9.95,175710,0
+TH.US,D,20190604,000000,10.04,10.17,9.93,10,205153,0
+TH.US,D,20190605,000000,10.02,10.14,9.86,9.97,122096,0
+TH.US,D,20190606,000000,9.99,10.08,9.87,9.93,172183,0
+TH.US,D,20190607,000000,9.97,10.41,9.93,9.96,519396,0
+TH.US,D,20190610,000000,10.01,10.25,10.01,10.09,619130,0
+TH.US,D,20190611,000000,10.16,10.2,9.89,9.96,301111,0
+TH.US,D,20190612,000000,9.95,10.05,9.78,9.85,500197,0
+TH.US,D,20190613,000000,9.84,9.98,9.6,9.78,395312,0
+TH.US,D,20190614,000000,9.83,10,9.71,9.8,236287,0
+TH.US,D,20190617,000000,9.84,10.13,9.77,9.89,542182,0
+TH.US,D,20190618,000000,9.96,10.03,9.48,9.59,975043,0
+TH.US,D,20190619,000000,9.68,9.75,9.23,9.31,1534734,0
+TH.US,D,20190620,000000,9.44,10.01,9.44,9.74,1972001,0
+TH.US,D,20190621,000000,9.74,9.985,9.43,9.5,1702943,0
+TH.US,D,20190624,000000,9.57,9.74,9.23,9.23,419124,0
+TH.US,D,20190625,000000,9.24,9.633,9.09,9.13,583714,0
+TH.US,D,20190626,000000,9.13,9.68,8.92,9,442951,0
+TH.US,D,20190627,000000,8.96,9.1,8.95,9,559760,0
+TH.US,D,20190628,000000,9.01,9.31,9,9.1,4188151,0
+TH.US,D,20190701,000000,9.15,9.64,9.15,9.43,452934,0
+TH.US,D,20190702,000000,9.43,9.9328,9.24,9.5,583326,0
+TH.US,D,20190703,000000,9.54,9.56,9.45,9.48,84006,0
+TH.US,D,20190705,000000,9.43,9.47,9.28,9.42,290369,0
+TH.US,D,20190708,000000,9.39,9.59,9.35,9.43,211482,0
+TH.US,D,20190709,000000,9.41,9.41,9.15,9.25,199637,0
+TH.US,D,20190710,000000,9.29,9.41,9.25,9.31,170795,0
+TH.US,D,20190711,000000,9.32,9.62,9.25,9.47,184461,0
+TH.US,D,20190712,000000,9.45,9.5,9.23,9.4,280261,0
+TH.US,D,20190715,000000,9.42,9.42,9.11,9.18,134388,0
+TH.US,D,20190716,000000,9.17,9.28,9.06,9.07,167974,0
+TH.US,D,20190717,000000,9.26,9.26,8.88,8.96,197361,0
+TH.US,D,20190718,000000,8.99,9,8.785,8.99,129186,0
+TH.US,D,20190719,000000,8.95,9,8.79,8.82,197182,0
+TH.US,D,20190722,000000,8.79,8.83,8.65,8.65,117672,0
+TH.US,D,20190723,000000,8.57,8.66,8.48,8.64,109151,0
+TH.US,D,20190724,000000,8.6,8.64,8.42,8.5,120063,0
+TH.US,D,20190725,000000,8.5,8.54,8.44,8.5,148205,0
+TH.US,D,20190726,000000,8.5,8.65,8.5,8.64,95145,0
+TH.US,D,20190729,000000,8.65,8.66,8.475,8.55,111347,0
+TH.US,D,20190730,000000,8.51,8.56,8.46,8.49,229942,0
+TH.US,D,20190731,000000,8.5,8.63,8.4189,8.5,178563,0
+TH.US,D,20190801,000000,8.5,8.7,8.3,8.39,127412,0
+TH.US,D,20190802,000000,8.36,8.36,8.18,8.28,54454,0
+TH.US,D,20190805,000000,8.19,8.19,7.83,7.88,58772,0
+TH.US,D,20190806,000000,7.89,7.95,7.51,7.7,164655,0
+TH.US,D,20190807,000000,7.6,7.685,7.35,7.49,161072,0
+TH.US,D,20190808,000000,7.51,7.84,7.36,7.83,170921,0
+TH.US,D,20190809,000000,7.8,7.85,7.72,7.72,203056,0
+TH.US,D,20190812,000000,7.59,7.73,7.58,7.63,87398,0
+TH.US,D,20190813,000000,7.63,7.97,7.52,7.9,256199,0
+TH.US,D,20190814,000000,7.82,7.9,6.52,6.6,350648,0
+TH.US,D,20190815,000000,6.73,6.77,5.65,5.73,530461,0
+TH.US,D,20190816,000000,5.86,7.04,5.86,6.7,1002744,0
+TH.US,D,20190819,000000,6.85,7.22,6.81,6.96,394529,0
+TH.US,D,20190820,000000,7.05,7.05,6.53,6.65,225701,0
+TH.US,D,20190821,000000,6.76,6.775,6.5,6.6,228499,0
+TH.US,D,20190822,000000,6.64,6.7,6.33,6.33,988019,0
+TH.US,D,20190823,000000,6.3,6.31,6.04,6.2,347242,0
+TH.US,D,20190826,000000,6.29,6.3461,5.76,5.86,374701,0
+TH.US,D,20190827,000000,5.94,6.194,5.71,5.96,184672,0
+TH.US,D,20190828,000000,5.92,6.03,5.68,5.72,262449,0
+TH.US,D,20190829,000000,5.8,5.985,5.65,5.73,506416,0
+TH.US,D,20190830,000000,5.75,6.18,5.75,6.1,151506,0
+TH.US,D,20190903,000000,6.02,6.32,6.02,6.14,188554,0
+TH.US,D,20190904,000000,6.16,6.3,6.12,6.2,169789,0
+TH.US,D,20190905,000000,6.22,6.34,6.12,6.3,107915,0
+TH.US,D,20190906,000000,6.28,6.52,6.16,6.47,133412,0
+TH.US,D,20190909,000000,6.45,6.89,6.45,6.87,223192,0
+TH.US,D,20190910,000000,6.85,7.13,6.576,7,174434,0
+TH.US,D,20190911,000000,7.02,7.32,6.94,7.02,184662,0
+TH.US,D,20190912,000000,7.03,7.29,6.94,6.95,161714,0
+TH.US,D,20190913,000000,7.05,7.23,6.91,6.96,187688,0
+TH.US,D,20190916,000000,6.93,7.2,6.88,6.97,123110,0
+TH.US,D,20190917,000000,6.92,7,6.74,6.95,151997,0
+TH.US,D,20190918,000000,6.94,6.99,6.7,6.8,198162,0
+TH.US,D,20190919,000000,6.8,7.01,6.64,6.72,157659,0
+TH.US,D,20190920,000000,6.72,6.8,6.57,6.66,330024,0
+TH.US,D,20190923,000000,6.6,6.73,6.52,6.71,236121,0
+TH.US,D,20190924,000000,6.71,6.77,6.51,6.56,154635,0
+TH.US,D,20190925,000000,6.55,6.69,6.43,6.665,146521,0
+TH.US,D,20190926,000000,6.6,6.64,6.49,6.53,114288,0
+TH.US,D,20190927,000000,6.6,6.61,6.44,6.535,112987,0
+TH.US,D,20190930,000000,6.55,6.92,6.43,6.81,268611,0
+TH.US,D,20191001,000000,6.85,7,6.55,6.57,120906,0
+TH.US,D,20191002,000000,6.51,6.55,6.32,6.38,149633,0
+TH.US,D,20191003,000000,6.35,6.5,6.25,6.3,178420,0
+TH.US,D,20191004,000000,6.3,6.365,6.28,6.33,153539,0
+TH.US,D,20191007,000000,6.34,6.49,6.21,6.39,162169,0
+TH.US,D,20191008,000000,6.28,6.6,6.28,6.5,179942,0
+TH.US,D,20191009,000000,6.5,6.71,6.5,6.65,134270,0
+TH.US,D,20191010,000000,6.6,6.91,6.29,6.85,211430,0
+TH.US,D,20191011,000000,6.89,7.15,6.7,6.735,192615,0
+TH.US,D,20191014,000000,6.74,6.86,6.29,6.32,112866,0
+TH.US,D,20191015,000000,6.32,6.4231,6.25,6.31,112783,0
+TH.US,D,20191016,000000,6.23,6.34,6.04,6.08,137636,0
+TH.US,D,20191017,000000,6.17,6.17,5.69,5.73,184162,0
+TH.US,D,20191018,000000,5.69,5.88,5.61,5.82,116624,0
+TH.US,D,20191021,000000,5.85,5.986,5.77,5.78,118568,0
+TH.US,D,20191022,000000,5.81,5.88,5.48,5.51,185383,0
+TH.US,D,20191023,000000,5.5,5.77,5.47,5.67,154200,0
+TH.US,D,20191024,000000,5.71,5.85,5.6,5.69,146593,0
+TH.US,D,20191025,000000,5.67,5.755,5.64,5.67,97359,0
+TH.US,D,20191028,000000,5.56,5.77,5.51,5.58,123134,0
+TH.US,D,20191029,000000,5.53,5.68,5.43,5.46,140856,0
+TH.US,D,20191030,000000,5.48,5.58,5.21,5.36,153708,0
+TH.US,D,20191031,000000,5.36,5.62,5.29,5.54,125905,0
+TH.US,D,20191101,000000,5.57,5.57,5.4,5.46,140286,0
+TH.US,D,20191104,000000,5.53,5.66,5.47,5.56,169230,0
+TH.US,D,20191105,000000,5.59,5.79,5.59,5.75,128791,0
+TH.US,D,20191106,000000,5.7,5.87,5.6,5.74,92956,0
+TH.US,D,20191107,000000,5.73,5.84,5.61,5.67,139280,0
+TH.US,D,20191108,000000,5.61,5.86,5.58,5.61,131465,0
+TH.US,D,20191111,000000,5.52,5.57,5.23,5.28,159729,0
+TH.US,D,20191112,000000,5.24,5.43,4.97,5,185103,0
+TH.US,D,20191113,000000,4.98,5.06,4.62,4.69,261657,0
+TH.US,D,20191114,000000,4.65,4.94,4.57,4.73,165994,0
+TH.US,D,20191115,000000,4.76,4.76,4.46,4.49,1198033,0
+TH.US,D,20191118,000000,4.48,4.59,4.12,4.23,287710,0
+TH.US,D,20191119,000000,4.04,4.1026,3.8,4,238744,0
+TH.US,D,20191120,000000,3.96,4.23,3.94,4.15,191823,0
+TH.US,D,20191121,000000,4.28,4.3868,4.11,4.29,185005,0
+TH.US,D,20191122,000000,4.3,4.57,4.25,4.51,200020,0
+TH.US,D,20191125,000000,4.53,4.97,4.45,4.9,343429,0
+TH.US,D,20191126,000000,4.97,5.005,4.69,4.715,2194522,0
+TH.US,D,20191127,000000,4.75,4.85,4.69,4.77,103743,0
+TH.US,D,20191129,000000,4.77,4.82,4.69,4.73,47863,0
+TH.US,D,20191202,000000,4.75,4.7796,4.48,4.6,100306,0
+TH.US,D,20191203,000000,4.5,4.675,4.48,4.65,464816,0
+TH.US,D,20191204,000000,4.73,4.73,4.61,4.67,119984,0
+TH.US,D,20191205,000000,4.68,4.81,4.585,4.79,143250,0
+TH.US,D,20191206,000000,4.82,4.9093,4.76,4.79,156612,0
+TH.US,D,20191209,000000,4.79,4.95,4.76,4.88,209589,0
+TH.US,D,20191210,000000,4.91,4.91,4.63,4.69,87100,0
+TH.US,D,20191211,000000,4.76,4.76,4.58,4.65,236255,0
+TH.US,D,20191212,000000,4.68,4.71,4.4,4.46,148020,0
+TH.US,D,20191213,000000,4.47,4.5,4.26,4.37,152744,0
+TH.US,D,20191216,000000,4.39,4.57,4.36,4.47,99687,0
+TH.US,D,20191217,000000,4.52,4.59,4.46,4.56,147743,0
+TH.US,D,20191218,000000,4.57,4.66,4.52,4.59,66758,0
+TH.US,D,20191219,000000,4.48,4.64,4.42,4.585,218672,0
+TH.US,D,20191220,000000,4.6,4.73,4.55,4.73,297219,0
+TH.US,D,20191223,000000,4.8,4.99,4.62,4.91,187593,0
+TH.US,D,20191224,000000,4.89,4.99,4.81,4.93,179881,0
+TH.US,D,20191226,000000,4.91,5.03,4.85,4.89,113841,0
+TH.US,D,20191227,000000,4.88,4.94,4.81,4.92,122215,0
+TH.US,D,20191230,000000,4.92,4.94,4.7,4.86,321820,0
+TH.US,D,20191231,000000,4.83,5.01,4.66,5,224743,0
+TH.US,D,20200102,000000,4.96,5,4.71,4.81,150755,0
+TH.US,D,20200103,000000,4.78,4.8,4.544,4.71,111043,0
+TH.US,D,20200106,000000,4.64,4.87,4.6,4.845,109619,0
+TH.US,D,20200107,000000,4.84,4.92,4.77,4.87,59776,0
+TH.US,D,20200108,000000,4.84,5.36,4.84,5.245,130781,0
+TH.US,D,20200109,000000,5.28,5.55,5.14,5.16,144566,0
+TH.US,D,20200110,000000,5.16,5.164,4.99,5.07,755225,0
+TH.US,D,20200113,000000,5.02,5.39,5.02,5.24,236548,0
+TH.US,D,20200114,000000,5.24,5.285,4.93,5.03,446653,0
+TH.US,D,20200115,000000,5.04,5.3,5.04,5.24,94007,0
+TH.US,D,20200116,000000,5.28,5.32,5.21,5.26,58207,0
+TH.US,D,20200117,000000,5.3,5.34,5.195,5.32,70017,0
+TH.US,D,20200121,000000,5.31,5.37,5.12,5.25,95459,0
+TH.US,D,20200122,000000,5.26,5.29,5.14,5.2,116291,0
+TH.US,D,20200123,000000,5.16,5.29,4.98,5.26,128430,0
+TH.US,D,20200124,000000,5.26,5.35,5.21,5.3,119084,0
+TH.US,D,20200127,000000,5.23,5.27,5.15,5.17,89070,0
+TH.US,D,20200128,000000,5.22,5.3,5.19,5.28,220632,0
+TH.US,D,20200129,000000,5.28,5.54,5.21,5.51,122913,0
+TH.US,D,20200130,000000,5.47,5.61,5.23,5.57,327339,0
+TH.US,D,20200131,000000,5.53,5.68,5.41,5.47,189653,0
+TH.US,D,20200203,000000,5.43,5.69,5.335,5.64,140695,0
+TH.US,D,20200204,000000,5.67,5.725,5.55,5.63,77122,0
+TH.US,D,20200205,000000,5.69,5.77,5.44,5.63,162531,0
+TH.US,D,20200206,000000,5.67,5.69,5.37,5.44,70934,0
+TH.US,D,20200207,000000,5.45,5.57,5.375,5.5,106871,0
+TH.US,D,20200210,000000,5.49,5.56,5.3288,5.53,51923,0
+TH.US,D,20200211,000000,5.52,5.55,5.25,5.27,72718,0
+TH.US,D,20200212,000000,5.27,5.42,5.19,5.34,64887,0
+TH.US,D,20200213,000000,5.32,5.48,5.31,5.33,41516,0
+TH.US,D,20200214,000000,5.32,5.345,5.16,5.24,39477,0
+TH.US,D,20200218,000000,5.24,5.29,4.99,5.08,138724,0
+TH.US,D,20200219,000000,5.12,5.29,5.02,5.07,83289,0
+TH.US,D,20200220,000000,5.06,5.17,4.99,5.05,64340,0
+TH.US,D,20200221,000000,5.08,5.08,4.69,4.8,109196,0
+TH.US,D,20200224,000000,4.65,4.735,4.48,4.7,154582,0
+TH.US,D,20200225,000000,4.69,4.9079,4.5195,4.76,89249,0
+TH.US,D,20200226,000000,4.74,4.82,4.41,4.55,53467,0
+TH.US,D,20200227,000000,4.46,4.83,4.35,4.655,275802,0
+TH.US,D,20200228,000000,4.15,4.85,4.15,4.68,243224,0
+TH.US,D,20200302,000000,4.54,4.95,4.51,4.75,173350,0
+TH.US,D,20200303,000000,4.71,4.72,4.31,4.48,167021,0
+TH.US,D,20200304,000000,4.54,4.54,4.31,4.51,179403,0
+TH.US,D,20200305,000000,4.44,4.55,4.36,4.42,323850,0
+TH.US,D,20200306,000000,4.31,4.45,4.19,4.24,156110,0
+TH.US,D,20200309,000000,3.96,4,2.98,3,834967,0
+TH.US,D,20200310,000000,3,3,2.255,2.61,466291,0
+TH.US,D,20200311,000000,2.51,2.66,2.33,2.47,361094,0
+TH.US,D,20200312,000000,1.78,2.135,1.69,1.7,629261,0
+TH.US,D,20200313,000000,1.86,1.96,1.61,1.77,442646,0
+TH.US,D,20200316,000000,1.7,1.73,1.53,1.62,456665,0
+TH.US,D,20200317,000000,1.65,2.09,1.56,2.02,203224,0
+TH.US,D,20200318,000000,1.89,1.93,1.445,1.56,245567,0
+TH.US,D,20200319,000000,1.59,1.6613,1.19,1.37,357311,0
+TH.US,D,20200320,000000,1.38,1.56,1.23,1.45,250523,0
+TH.US,D,20200323,000000,1.44,1.47,1.21,1.26,184073,0
+TH.US,D,20200324,000000,1.29,1.47,1.26,1.36,305717,0
+TH.US,D,20200325,000000,1.41,1.91,1.355,1.8,172808,0
+TH.US,D,20200326,000000,1.86,2.2156,1.71,1.96,135912,0
+TH.US,D,20200327,000000,1.88,1.95,1.73,1.94,975642,0
+TH.US,D,20200330,000000,1.94,1.995,1.78,1.87,110217,0
+TH.US,D,20200331,000000,1.86,2.01,1.7,1.99,78163,0
+TH.US,D,20200401,000000,1.89,2.18,1.43,1.46,238646,0
+TH.US,D,20200402,000000,1.43,1.59,1.42,1.48,112340,0
+TH.US,D,20200403,000000,1.47,1.64,1.4,1.55,97802,0
+TH.US,D,20200406,000000,1.62,1.84,1.56,1.73,106650,0
+TH.US,D,20200407,000000,1.81,2.07,1.67,1.68,164907,0
+TH.US,D,20200408,000000,1.74,1.74,1.62,1.71,386185,0
+TH.US,D,20200409,000000,1.77,1.87,1.7,1.74,185278,0
+TH.US,D,20200413,000000,1.82,1.8205,1.62,1.69,69586,0
+TH.US,D,20200414,000000,1.77,1.8,1.61,1.66,80244,0
+TH.US,D,20200415,000000,1.6,1.66,1.42,1.5,183025,0
+TH.US,D,20200416,000000,1.52,1.52,1.45,1.49,439195,0
+TH.US,D,20200417,000000,1.51,1.74,1.5,1.72,111611,0
+TH.US,D,20200420,000000,1.71,1.72,1.45,1.51,251798,0
+TH.US,D,20200421,000000,1.46,1.53,1.4,1.52,87020,0
+TH.US,D,20200422,000000,1.56,1.64,1.48,1.51,77008,0
+TH.US,D,20200423,000000,1.51,1.62,1.48,1.6,97169,0
+TH.US,D,20200424,000000,1.62,1.64,1.5,1.59,48639,0
+TH.US,D,20200427,000000,1.61,1.68,1.55,1.58,143035,0
+TH.US,D,20200428,000000,1.66,1.84,1.6,1.82,410225,0
+TH.US,D,20200429,000000,1.92,2.31,1.84,2.08,282736,0
+TH.US,D,20200430,000000,2.08,2.11,1.84,2.02,142406,0
+TH.US,D,20200501,000000,2,2.08,1.74,1.82,120805,0
+TH.US,D,20200504,000000,1.83,1.85,1.65,1.785,80847,0
+TH.US,D,20200505,000000,1.79,2,1.63,1.68,116212,0
+TH.US,D,20200506,000000,1.66,1.74,1.62,1.67,46790,0
+TH.US,D,20200507,000000,1.69,1.81,1.65,1.68,65748,0
+TH.US,D,20200508,000000,1.71,1.9,1.71,1.9,106052,0
+TH.US,D,20200511,000000,1.91,1.96,1.755,1.83,77568,0
+TH.US,D,20200512,000000,1.86,1.86,1.61,1.64,58043,0
+TH.US,D,20200513,000000,1.68,1.71,1.55,1.71,98188,0
+TH.US,D,20200514,000000,1.65,1.6549,1.535,1.57,88623,0
+TH.US,D,20200515,000000,1.62,1.75,1.62,1.72,64280,0
+TH.US,D,20200518,000000,1.75,2,1.75,1.99,105387,0
+TH.US,D,20200519,000000,2.01,2.01,1.83,1.89,108085,0
+TH.US,D,20200520,000000,1.95,1.98,1.89,1.92,62307,0
+TH.US,D,20200521,000000,1.91,2.01,1.89,1.96,55099,0
+TH.US,D,20200522,000000,1.96,2,1.91,1.96,53456,0
+TH.US,D,20200526,000000,1.95,2.38,1.95,2.05,175116,0
+TH.US,D,20200527,000000,2.12,2.29,2.06,2.2,147285,0
+TH.US,D,20200528,000000,2.49,2.98,2.37,2.61,323761,0
+TH.US,D,20200529,000000,2.65,2.75,2.34,2.38,120611,0
+TH.US,D,20200601,000000,2.38,2.75,2.16,2.19,305340,0
+TH.US,D,20200602,000000,2.25,2.37,2.12,2.33,174414,0
+TH.US,D,20200603,000000,2.41,2.57,2.31,2.53,87680,0
+TH.US,D,20200604,000000,2.53,2.6,2.3,2.56,139932,0
+TH.US,D,20200605,000000,2.96,3.185,2.83,2.93,260722,0
+TH.US,D,20200608,000000,3.03,4.29,3,3.64,528692,0
+TH.US,D,20200609,000000,3.59,3.64,3,3.04,231490,0
+TH.US,D,20200610,000000,3.01,3.02,2.87,2.92,148390,0
+TH.US,D,20200611,000000,2.71,2.71,2.3,2.35,200112,0
+TH.US,D,20200612,000000,2.48,2.67,2.32,2.46,152421,0
+TH.US,D,20200615,000000,2.39,2.44,2.12,2.15,341888,0
+TH.US,D,20200616,000000,2.2,2.28,2.12,2.15,366475,0
+TH.US,D,20200617,000000,2.15,2.2,1.97,2.14,388642,0
+TH.US,D,20200618,000000,2.16,2.17,2.07,2.14,213394,0
+TH.US,D,20200619,000000,2.15,2.17,1.91,1.96,388389,0
+TH.US,D,20200622,000000,1.95,2,1.75,1.78,229459,0
+TH.US,D,20200623,000000,1.82,1.94,1.77,1.92,209874,0
+TH.US,D,20200624,000000,1.86,1.88,1.62,1.7,300297,0
+TH.US,D,20200625,000000,1.65,1.76,1.65,1.75,160554,0
+TH.US,D,20200626,000000,1.76,1.77,1.57,1.57,1250391,0
+TH.US,D,20200629,000000,1.58,1.7,1.55,1.67,347016,0
+TH.US,D,20200630,000000,1.68,1.72,1.57,1.69,272898,0
+TH.US,D,20200701,000000,1.68,1.72,1.56,1.66,233762,0
+TH.US,D,20200702,000000,1.65,1.7,1.58,1.59,155461,0
+TH.US,D,20200706,000000,1.64,1.65,1.51,1.54,224140,0
+TH.US,D,20200707,000000,1.54,1.58,1.37,1.41,765771,0
+TH.US,D,20200708,000000,1.4,1.415,1.26,1.38,678903,0
+TH.US,D,20200709,000000,1.32,1.36,1.25,1.34,373365,0
+TH.US,D,20200710,000000,1.28,1.51,1.261,1.5,418316,0
+TH.US,D,20200713,000000,1.48,1.52,1.37,1.45,222378,0
+TH.US,D,20200714,000000,1.45,1.5,1.39,1.49,235837,0
+TH.US,D,20200715,000000,1.54,1.65,1.5,1.63,367697,0
+TH.US,D,20200716,000000,1.64,1.65,1.54,1.56,155087,0
+TH.US,D,20200717,000000,1.56,1.74,1.56,1.72,193070,0
+TH.US,D,20200720,000000,1.75,1.77,1.58,1.58,138099,0
+TH.US,D,20200721,000000,1.64,1.71,1.6101,1.66,169506,0
+TH.US,D,20200722,000000,1.67,1.6868,1.5,1.5,240092,0
+TH.US,D,20200723,000000,1.58,1.58,1.47,1.47,159683,0
+TH.US,D,20200724,000000,1.48,1.58,1.47,1.49,153635,0
+TH.US,D,20200727,000000,1.54,1.6037,1.39,1.5,351556,0
+TH.US,D,20200728,000000,1.47,1.5001,1.41,1.47,124349,0
+TH.US,D,20200729,000000,1.46,1.54,1.42,1.53,141843,0
+TH.US,D,20200730,000000,1.5,1.56,1.43,1.52,143247,0
+TH.US,D,20200731,000000,1.5,1.5399,1.4101,1.43,196742,0
+TH.US,D,20200803,000000,1.44,1.5199,1.38,1.46,201856,0
+TH.US,D,20200804,000000,1.45,1.52,1.45,1.51,122002,0
+TH.US,D,20200805,000000,1.51,1.52,1.44,1.48,120636,0
+TH.US,D,20200806,000000,1.49,1.5,1.45,1.48,70602,0
+TH.US,D,20200807,000000,1.5,1.5,1.43,1.45,237380,0
+TH.US,D,20200810,000000,1.5,1.5499,1.38,1.51,428323,0
+TH.US,D,20200811,000000,1.51,1.72,1.48,1.63,559633,0
+TH.US,D,20200812,000000,1.66,1.69,1.48,1.55,188091,0
+TH.US,D,20200813,000000,1.61,1.61,1.53,1.56,103075,0
+TH.US,D,20200814,000000,1.55,1.67,1.55,1.65,139080,0
+TH.US,D,20200817,000000,1.68,1.69,1.54,1.55,112122,0
+TH.US,D,20200818,000000,1.55,1.5698,1.45,1.47,147140,0
+TH.US,D,20200819,000000,1.47,1.49,1.42,1.46,164244,0
+TH.US,D,20200820,000000,1.44,1.49,1.42,1.46,151458,0
+TH.US,D,20200821,000000,1.45,1.48,1.37,1.43,281750,0
+TH.US,D,20200824,000000,1.45,1.47,1.39,1.44,325641,0
+TH.US,D,20200825,000000,1.44,1.4746,1.4,1.41,152361,0
+TH.US,D,20200826,000000,1.42,1.45,1.39,1.44,197186,0
+TH.US,D,20200827,000000,1.45,1.54,1.45,1.53,244979,0
+TH.US,D,20200828,000000,1.53,1.57,1.46,1.54,100897,0
+TH.US,D,20200831,000000,1.52,1.54,1.4,1.45,155968,0
+TH.US,D,20200901,000000,1.45,1.46,1.38,1.395,295639,0
+TH.US,D,20200902,000000,1.39,1.41,1.31,1.39,223914,0
+TH.US,D,20200903,000000,1.36,1.43,1.35,1.38,129031,0
+TH.US,D,20200904,000000,1.41,1.41,1.32,1.39,82293,0
+TH.US,D,20200908,000000,1.39,1.39,1.31,1.34,130295,0
+TH.US,D,20200909,000000,1.36,1.36,1.31,1.32,139678,0
+TH.US,D,20200910,000000,1.34,1.34,1.26,1.29,89873,0
+TH.US,D,20200911,000000,1.29,1.305,1.17,1.19,185902,0
+TH.US,D,20200914,000000,1.23,1.25,1.2,1.24,135062,0
+TH.US,D,20200915,000000,1.24,1.26,1.21,1.23,31740,0
+TH.US,D,20200916,000000,1.24,1.25,1.22,1.23,96475,0
+TH.US,D,20200917,000000,1.28,1.33,1.25,1.33,180889,0
+TH.US,D,20200918,000000,1.35,1.3624,1.23,1.35,263697,0
+TH.US,D,20200921,000000,1.35,1.35,1.21,1.28,95611,0
+TH.US,D,20200922,000000,1.28,1.3,1.23,1.26,78637,0
+TH.US,D,20200923,000000,1.26,1.27,1.17,1.18,130496,0
+TH.US,D,20200924,000000,1.18,1.25,1.17,1.23,114013,0
+TH.US,D,20200925,000000,1.22,1.24,1.19,1.21,63041,0
+TH.US,D,20200928,000000,1.24,1.3,1.21,1.22,87271,0
+TH.US,D,20200929,000000,1.21,1.2585,1.15,1.2,79771,0
+TH.US,D,20200930,000000,1.23,1.3217,1.17,1.22,150168,0
+TH.US,D,20201001,000000,1.22,1.2313,1.17,1.18,125970,0
+TH.US,D,20201002,000000,1.17,1.23,1.17,1.23,65820,0
+TH.US,D,20201005,000000,1.26,1.3,1.24,1.26,42598,0
+TH.US,D,20201006,000000,1.27,1.3,1.21,1.22,67389,0
+TH.US,D,20201007,000000,1.22,1.25,1.2,1.23,50617,0
+TH.US,D,20201008,000000,1.25,1.32,1.25,1.3,62428,0
+TH.US,D,20201009,000000,1.32,1.32,1.26,1.27,73086,0
+TH.US,D,20201012,000000,1.27,1.3,1.23,1.25,63026,0
+TH.US,D,20201013,000000,1.26,1.28,1.2,1.23,80310,0
+TH.US,D,20201014,000000,1.22,1.28,1.21,1.22,49112,0
+TH.US,D,20201015,000000,1.19,1.25,1.18,1.23,67600,0
+TH.US,D,20201016,000000,1.19,1.2319,1.18,1.19,56415,0
+TH.US,D,20201019,000000,1.21,1.24,1.16,1.165,191851,0
+TH.US,D,20201020,000000,1.19,1.22,1.16,1.18,88546,0
+TH.US,D,20201021,000000,1.18,1.2,1.17,1.18,49313,0
+TH.US,D,20201022,000000,1.2,1.2,1.17,1.18,47483,0
+TH.US,D,20201023,000000,1.2,1.22,1.16,1.17,95303,0
+TH.US,D,20201026,000000,1.18,1.18,1.06,1.07,145960,0
+TH.US,D,20201027,000000,1.08,1.12,0.9201,0.9415,299874,0
+TH.US,D,20201028,000000,0.9186,0.96,0.82,0.829,263018,0
+TH.US,D,20201029,000000,0.85,0.88465,0.8251,0.839,253736,0
+TH.US,D,20201030,000000,0.89,0.91,0.84,0.8701,231860,0
+TH.US,D,20201102,000000,0.9136,0.945,0.8701,0.91,74895,0
+TH.US,D,20201103,000000,0.93,1.05,0.93,1.03,103437,0
+TH.US,D,20201104,000000,1.02,1.05,0.93,0.9419,115813,0
+TH.US,D,20201105,000000,1.01,1.51,0.971,1.4,4171644,0
+TH.US,D,20201106,000000,1.37,1.43,1.34,1.385,408735,0
+TH.US,D,20201109,000000,1.42,1.7127,1.35,1.42,590172,0
+TH.US,D,20201110,000000,1.4,1.47,1.28,1.43,359201,0
+TH.US,D,20201111,000000,1.42,1.43,1.37,1.42,98887,0
+TH.US,D,20201112,000000,1.44,1.44,1.36,1.37,107500,0
+TH.US,D,20201113,000000,1.38,1.41,1.37,1.39,107233,0
+TH.US,D,20201116,000000,1.41,1.43,1.39,1.42,145919,0
+TH.US,D,20201117,000000,1.41,1.44,1.4,1.42,83355,0
+TH.US,D,20201118,000000,1.44,1.99,1.44,1.71,676607,0
+TH.US,D,20201119,000000,1.7462,1.97,1.52,1.57,333192,0
+TH.US,D,20201120,000000,1.51,1.565,1.5,1.52,120764,0
+TH.US,D,20201123,000000,1.55,1.7327,1.53,1.66,346525,0
+TH.US,D,20201124,000000,1.84,1.85,1.74,1.76,259791,0
+TH.US,D,20201125,000000,1.76,1.79,1.56,1.58,294623,0
+TH.US,D,20201127,000000,1.58,1.66,1.5589,1.65,81331,0
+TH.US,D,20201130,000000,1.66,1.68,1.55,1.58,95719,0
+TH.US,D,20201201,000000,1.63,1.64,1.51,1.53,107126,0
+TH.US,D,20201202,000000,1.53,1.61,1.53,1.6,98039,0
+TH.US,D,20201203,000000,1.62,1.65,1.5688,1.59,86030,0
+TH.US,D,20201204,000000,1.62,1.7,1.5801,1.69,146885,0
+TH.US,D,20201207,000000,1.7,1.8,1.66,1.68,228223,0
+TH.US,D,20201208,000000,1.7,1.89,1.7,1.86,202160,0
+TH.US,D,20201209,000000,1.9,2.06,1.79,1.81,266021,0
+TH.US,D,20201210,000000,1.84,2.01,1.8101,1.99,127330,0
+TH.US,D,20201211,000000,2,2.0001,1.75,1.79,169764,0
+TH.US,D,20201214,000000,1.83,1.8502,1.68,1.68,117237,0
+TH.US,D,20201215,000000,1.69,1.86,1.685,1.83,131569,0
+TH.US,D,20201216,000000,1.82,1.8731,1.7502,1.82,75785,0
+TH.US,D,20201217,000000,1.85,1.8609,1.78,1.8,60125,0
+TH.US,D,20201218,000000,1.83,1.945,1.76,1.83,357958,0
+TH.US,D,20201221,000000,1.8,1.87,1.6,1.68,166854,0
+TH.US,D,20201222,000000,1.66,1.68,1.54,1.56,217652,0
+TH.US,D,20201223,000000,1.6,1.66,1.5675,1.6,81590,0
+TH.US,D,20201224,000000,1.6,1.62,1.575,1.61,41763,0
+TH.US,D,20201228,000000,1.66,1.72,1.61,1.69,91602,0
+TH.US,D,20201229,000000,1.7,1.7,1.58,1.61,54518,0
+TH.US,D,20201230,000000,1.62,1.63,1.58,1.6,51860,0
+TH.US,D,20201231,000000,1.58,1.63,1.55,1.58,100482,0
+TH.US,D,20210104,000000,1.6,1.69,1.56,1.62,114434,0
+TH.US,D,20210105,000000,1.63,1.72,1.6,1.67,103379,0
+TH.US,D,20210106,000000,1.7,1.76,1.6727,1.72,121056,0
+TH.US,D,20210107,000000,1.85,1.85,1.7,1.74,157834,0
+TH.US,D,20210108,000000,1.74,1.79,1.58,1.64,145697,0
+TH.US,D,20210111,000000,1.65,1.69,1.57,1.59,105967,0
+TH.US,D,20210112,000000,1.58,1.62,1.58,1.6,82698,0
+TH.US,D,20210113,000000,1.62,1.65,1.56,1.6,92101,0
+TH.US,D,20210114,000000,1.6,1.64,1.58,1.6,150799,0
+TH.US,D,20210115,000000,1.62,1.62,1.56,1.57,109984,0
+TH.US,D,20210119,000000,1.58,1.61,1.53,1.56,183626,0
+TH.US,D,20210120,000000,1.57,1.59,1.55,1.57,65922,0
+TH.US,D,20210121,000000,1.59,1.59,1.55,1.55,78228,0
+TH.US,D,20210122,000000,1.55,1.58,1.55,1.58,93078,0
+TH.US,D,20210125,000000,1.59,1.59,1.53,1.57,123154,0
+TH.US,D,20210126,000000,1.57,1.59,1.51,1.57,102896,0
+TH.US,D,20210127,000000,1.52,1.68,1.5,1.64,326816,0
+TH.US,D,20210128,000000,1.73,1.89,1.6642,1.74,371090,0
+TH.US,D,20210129,000000,1.81,1.95,1.67,1.77,436929,0
+TH.US,D,20210201,000000,1.85,1.92,1.77,1.88,228731,0
+TH.US,D,20210202,000000,1.9,1.95,1.78,1.88,226219,0
+TH.US,D,20210203,000000,1.86,1.8797,1.76,1.78,170267,0
+TH.US,D,20210204,000000,1.8,1.82,1.78,1.8,109657,0
+TH.US,D,20210205,000000,1.88,1.88,1.795,1.82,117321,0
+TH.US,D,20210208,000000,1.86,2.08,1.7902,2.06,399672,0
+TH.US,D,20210209,000000,2.17,2.38,2.08,2.27,438529,0
+TH.US,D,20210210,000000,2.34,2.36,2.101,2.22,335316,0
+TH.US,D,20210211,000000,2.25,2.25,2.1,2.17,99001,0
+TH.US,D,20210212,000000,2.15,2.2,2.09,2.18,97184,0
+TH.US,D,20210216,000000,2.26,2.5935,2.16,2.38,627983,0
+TH.US,D,20210217,000000,2.4,2.41,2.19,2.25,246784,0
+TH.US,D,20210218,000000,2.28,2.28,1.885,1.9,361172,0
+TH.US,D,20210219,000000,1.92,2.03,1.91,1.95,214026,0
+TH.US,D,20210222,000000,2.03,2.06,1.96,1.99,362079,0
+TH.US,D,20210223,000000,1.95,2.03,1.78,2.01,252353,0
+TH.US,D,20210224,000000,2,2.05,1.8928,1.91,285715,0
+TH.US,D,20210225,000000,1.96,1.99,1.79,1.79,267266,0
+TH.US,D,20210226,000000,1.72,1.88,1.62,1.67,414431,0
+TH.US,D,20210301,000000,1.7,1.74,1.65,1.7,196189,0
+TH.US,D,20210302,000000,1.73,1.73,1.63,1.64,237301,0
+TH.US,D,20210303,000000,1.65,1.695,1.63,1.65,191947,0
+TH.US,D,20210304,000000,1.65,1.67,1.51,1.62,613266,0
+TH.US,D,20210305,000000,1.63,1.69,1.54,1.68,560698,0
+TH.US,D,20210308,000000,1.63,1.78,1.61,1.76,187590,0
+TH.US,D,20210309,000000,1.9,2.09,1.73,1.93,692274,0
+TH.US,D,20210310,000000,2,2,1.74,1.79,353564,0
+TH.US,D,20210311,000000,1.73,1.91,1.71,1.88,439160,0
+TH.US,D,20210312,000000,1.86,1.91,1.8301,1.89,108503,0
+TH.US,D,20210315,000000,1.9,1.9778,1.9,1.96,119813,0
+TH.US,D,20210316,000000,1.99,1.99,1.85,1.94,177541,0
+TH.US,D,20210317,000000,1.91,1.98,1.89,1.97,62594,0
+TH.US,D,20210318,000000,1.94,2,1.89,1.95,104487,0
+TH.US,D,20210319,000000,1.95,1.99,1.81,1.86,619036,0
+TH.US,D,20210322,000000,1.93,1.97,1.81,1.84,153369,0
+TH.US,D,20210323,000000,1.82,1.84,1.76,1.79,172744,0
+TH.US,D,20210324,000000,1.82,1.97,1.8,1.93,205961,0
+TH.US,D,20210325,000000,1.9,1.9095,1.81,1.86,182794,0
+TH.US,D,20210326,000000,1.87,2.46,1.86,2.33,1195784,0
+TH.US,D,20210329,000000,2.27,2.75,2.11,2.35,1732189,0
+TH.US,D,20210330,000000,2.35,2.54,2.11,2.2,668005,0
+TH.US,D,20210331,000000,2.24,2.56,2.16,2.51,862688,0
+TH.US,D,20210401,000000,2.4935,2.7471,2.125,2.17,1077460,0
+TH.US,D,20210405,000000,2.27,2.8,2.27,2.6,1214367,0
+TH.US,D,20210406,000000,2.61,3.75,2.6,3.23,27016274,0
+TH.US,D,20210407,000000,3.28,4.2,3.2,3.64,12978620,0
+TH.US,D,20210408,000000,3.52,3.66,3.11,3.36,2697035,0
+TH.US,D,20210409,000000,3.26,3.35,3.0592,3.125,836016,0
+TH.US,D,20210412,000000,3.14,3.69,3.1,3.42,2909725,0
+TH.US,D,20210413,000000,3.29,3.44,3.1,3.39,786228,0
+TH.US,D,20210414,000000,3.4,3.5099,3.2,3.23,563379,0
+TH.US,D,20210415,000000,3.26,3.445,3.2231,3.26,633106,0
+TH.US,D,20210416,000000,3.26,3.2773,2.74,2.79,1043265,0
+TH.US,D,20210419,000000,2.8,3.08,2.79,3.01,750953,0
+TH.US,D,20210420,000000,3.01,3.02,2.65,2.65,612266,0
+TH.US,D,20210421,000000,2.55,2.92,2.5,2.82,508944,0
+TH.US,D,20210422,000000,2.82,2.85,2.71,2.75,354134,0
+TH.US,D,20210423,000000,2.75,2.9199,2.695,2.88,263984,0
+TH.US,D,20210426,000000,3,3.11,2.93,2.97,477616,0
+TH.US,D,20210427,000000,2.96,2.9904,2.7101,2.87,475757,0
+TH.US,D,20210428,000000,2.88,2.9467,2.77,2.89,261179,0
+TH.US,D,20210429,000000,2.94,3.1,2.85,3.07,411917,0
+TH.US,D,20210430,000000,3.04,3.099,2.75,2.79,402292,0
+TH.US,D,20210503,000000,2.84,3.005,2.75,2.96,352177,0
+TH.US,D,20210504,000000,2.9,2.92,2.75,2.86,202375,0
+TH.US,D,20210505,000000,2.9,2.9,2.75,2.8,155711,0
+TH.US,D,20210506,000000,2.79,2.79,2.5535,2.62,230628,0
+TH.US,D,20210507,000000,2.62,2.91,2.6151,2.79,447841,0
+TH.US,D,20210510,000000,2.69,2.79,2.65,2.69,251468,0
+TH.US,D,20210511,000000,2.61,2.65,2.43,2.48,482364,0
+TH.US,D,20210512,000000,2.45,2.59,2.39,2.41,331219,0
+TH.US,D,20210513,000000,2.43,2.4576,2.23,2.3,546007,0
+TH.US,D,20210514,000000,2.35,2.82,2.3,2.77,388069,0
+TH.US,D,20210517,000000,2.7,2.77,2.65,2.74,180697,0
+TH.US,D,20210518,000000,2.74,2.83,2.68,2.75,111273,0
+TH.US,D,20210519,000000,2.72,2.73,2.63,2.7,125762,0
+TH.US,D,20210520,000000,2.7,2.82,2.64,2.81,126574,0
+TH.US,D,20210521,000000,2.87,3,2.78,2.9,243401,0
+TH.US,D,20210524,000000,3.02,3.04,2.83,2.94,324144,0
+TH.US,D,20210525,000000,2.99,3.205,2.95,3.14,366353,0
+TH.US,D,20210526,000000,3.15,3.27,3.14,3.24,273550,0
+TH.US,D,20210527,000000,3.42,4.19,3.415,3.7,2044506,0
+TH.US,D,20210528,000000,3.8452,4.05,3.7,3.85,602298,0
+TH.US,D,20210601,000000,3.78,4.2,3.7589,4.1,882164,0
+TH.US,D,20210602,000000,4.1,4.1,3.77,3.95,480710,0
+TH.US,D,20210603,000000,3.832,4,3.7,3.77,346451,0
+TH.US,D,20210604,000000,3.79,3.96,3.69,3.73,277021,0
+TH.US,D,20210607,000000,3.78,4.45,3.78,4.44,794014,0
+TH.US,D,20210608,000000,4.41,4.42,4.04,4.13,394794,0
+TH.US,D,20210609,000000,4.16,4.36,4.13,4.14,289748,0
+TH.US,D,20210610,000000,4.16,4.18,3.92,4,194241,0
+TH.US,D,20210611,000000,4.03,4.18,4,4.13,112237,0
+TH.US,D,20210614,000000,4.15,4.2,4.03,4.07,79220,0
+TH.US,D,20210615,000000,4.08,4.1401,3.9378,4,270639,0
+TH.US,D,20210616,000000,4.02,4.08,3.8801,3.97,124622,0
+TH.US,D,20210617,000000,3.94,4.0199,3.58,3.62,274250,0
+TH.US,D,20210618,000000,3.61,3.87,3.58,3.84,294840,0
+TH.US,D,20210621,000000,3.84,3.91,3.7728,3.9,168104,0
+TH.US,D,20210622,000000,3.94,3.98,3.82,3.88,178572,0
+TH.US,D,20210623,000000,4.16,4.65,4.01,4.54,1342261,0
+TH.US,D,20210624,000000,4.53,4.7,4.16,4.37,646950,0
+TH.US,D,20210625,000000,4.37,4.3785,4.15,4.16,1566568,0
+TH.US,D,20210628,000000,4.13,4.17,3.91,4.05,434221,0
+TH.US,D,20210629,000000,3.98,4.07,3.78,3.8,326366,0
+TH.US,D,20210630,000000,3.76,3.89,3.7,3.71,308623,0
+TH.US,D,20210701,000000,3.77,4,3.73,3.99,255793,0
+TH.US,D,20210702,000000,4,4,3.6,3.74,369540,0
+TH.US,D,20210706,000000,3.74,3.76,3.53,3.61,228544,0
+TH.US,D,20210707,000000,3.59,3.65,3.35,3.48,186681,0
+TH.US,D,20210708,000000,3.31,3.52,3.31,3.42,123272,0
+TH.US,D,20210709,000000,3.49,3.69,3.41,3.66,154058,0
+TH.US,D,20210712,000000,3.67,3.75,3.4743,3.71,123897,0
+TH.US,D,20210713,000000,3.6,3.6,3.35,3.39,284758,0
+TH.US,D,20210714,000000,3.36,3.45,3.33,3.39,164606,0
+TH.US,D,20210715,000000,3.35,3.41,3.25,3.35,119964,0
+TH.US,D,20210716,000000,3.4,3.51,3.28,3.3,159911,0
+TH.US,D,20210719,000000,3.2,3.35,3.1158,3.32,234276,0
+TH.US,D,20210720,000000,3.27,3.62,3.2096,3.56,119664,0
+TH.US,D,20210721,000000,3.6,3.82,3.5854,3.71,161995,0
+TH.US,D,20210722,000000,3.66,3.71,3.47,3.58,83323,0
+TH.US,D,20210723,000000,3.58,3.59,3.4291,3.56,85891,0
+TH.US,D,20210726,000000,3.57,3.77,3.57,3.71,137802,0
+TH.US,D,20210727,000000,3.71,3.73,3.5101,3.67,121403,0
+TH.US,D,20210728,000000,3.73,3.78,3.46,3.56,470059,0
+TH.US,D,20210729,000000,3.57,3.6749,3.52,3.61,47129,0
+TH.US,D,20210730,000000,3.56,3.66,3.525,3.58,111635,0
+TH.US,D,20210802,000000,3.54,3.63,3.43,3.55,98042,0
+TH.US,D,20210803,000000,3.51,3.56,3.43,3.53,84999,0
+TH.US,D,20210804,000000,3.46,3.53,3.34,3.45,99453,0
+TH.US,D,20210805,000000,3.45,3.63,3.45,3.54,52028,0
+TH.US,D,20210806,000000,3.6,3.64,3.54,3.61,49953,0
+TH.US,D,20210809,000000,3.64,3.92,3.54,3.86,248441,0
+TH.US,D,20210810,000000,3.87,4.03,3.75,4.03,148422,0
+TH.US,D,20210811,000000,3.95,4.0295,3.52,3.62,180279,0
+TH.US,D,20210812,000000,3.6,3.68,3.34,3.37,178862,0
+TH.US,D,20210813,000000,3.3257,3.5,3.3,3.41,110946,0
+TH.US,D,20210816,000000,3.42,3.51,3.2111,3.45,274689,0
+TH.US,D,20210817,000000,3.39,3.43,3.2501,3.37,62476,0
+TH.US,D,20210818,000000,3.36,3.45,3.27,3.3,86194,0
+TH.US,D,20210819,000000,3.4,3.49,3.28,3.3,225211,0
+TH.US,D,20210820,000000,3.27,3.59,3.27,3.47,102110,0
+TH.US,D,20210823,000000,3.47,3.6,3.38,3.42,103306,0
+TH.US,D,20210824,000000,3.39,3.93,3.39,3.81,199614,0
+TH.US,D,20210825,000000,3.83,3.95,3.78,3.91,86423,0
+TH.US,D,20210826,000000,3.91,3.95,3.68,3.73,93640,0
+TH.US,D,20210827,000000,3.76,3.98,3.76,3.93,75689,0
+TH.US,D,20210830,000000,3.94,3.96,3.83,3.92,43090,0
+TH.US,D,20210831,000000,3.96,4,3.91,3.98,45880,0
+TH.US,D,20210901,000000,3.99,4.05,3.91,3.96,70008,0
+TH.US,D,20210902,000000,3.92,4.07,3.92,4.06,117726,0
+TH.US,D,20210903,000000,4.03,4.15,3.97,4.14,111256,0
+TH.US,D,20210907,000000,4.15,4.22,4.095,4.19,119610,0
+TH.US,D,20210908,000000,4.18,4.3,4.12,4.12,103563,0
+TH.US,D,20210909,000000,4.06,4.25,3.9219,3.97,127114,0
+TH.US,D,20210910,000000,4.03,4.11,3.86,3.86,81377,0
+TH.US,D,20210913,000000,3.88,4.06,3.82,3.83,60420,0
+TH.US,D,20210914,000000,3.87,3.9345,3.48,3.52,131041,0
+TH.US,D,20210915,000000,3.39,3.62,3.32,3.53,144457,0
+TH.US,D,20210916,000000,3.58,3.64,3.52,3.63,39949,0
+TH.US,D,20210917,000000,3.62,3.87,3.45,3.54,371167,0
+TH.US,D,20210920,000000,3.44,3.8,3.42,3.75,176978,0
+TH.US,D,20210921,000000,3.635,3.8,3.635,3.79,58004,0
+TH.US,D,20210922,000000,3.81,4,3.81,3.93,77272,0
+TH.US,D,20210923,000000,3.94,4,3.85,3.89,74939,0
+TH.US,D,20210924,000000,3.87,3.99,3.845,3.93,44342,0
+TH.US,D,20210927,000000,3.91,4.05,3.8597,3.94,89447,0
+TH.US,D,20210928,000000,3.88,3.95,3.6229,3.78,144301,0
+TH.US,D,20210929,000000,3.8,3.9,3.73,3.77,36438,0
+TH.US,D,20210930,000000,3.79,3.81,3.66,3.73,29068,0
+TH.US,D,20211001,000000,3.8,3.96,3.72,3.95,45204,0
+TH.US,D,20211004,000000,3.94,4,3.8801,3.95,75413,0
+TH.US,D,20211005,000000,3.97,4.055,3.9572,4.02,60036,0
+TH.US,D,20211006,000000,3.95,4.01,3.85,3.88,58427,0
+TH.US,D,20211007,000000,3.9,4.1,3.7301,4.08,64858,0
+TH.US,D,20211008,000000,4.1,4.1,3.94,3.95,45617,0
+TH.US,D,20211011,000000,3.95,4,3.76,3.78,44990,0
+TH.US,D,20211012,000000,3.78,3.89,3.74,3.81,40921,0
+TH.US,D,20211013,000000,3.8,3.87,3.76,3.76,22595,0
+TH.US,D,20211014,000000,3.78,3.8519,3.68,3.73,40106,0
+TH.US,D,20211015,000000,3.82,3.8492,3.62,3.71,67981,0
+TH.US,D,20211018,000000,3.7,4,3.6,3.68,43752,0
+TH.US,D,20211019,000000,3.68,3.79,3.6,3.67,36221,0
+TH.US,D,20211020,000000,3.66,3.67,3.6,3.67,26456,0
+TH.US,D,20211021,000000,3.64,3.74,3.55,3.61,53111,0
+TH.US,D,20211022,000000,3.54,3.79,3.51,3.68,47258,0
+TH.US,D,20211025,000000,3.68,4.02,3.6201,3.96,150459,0
+TH.US,D,20211026,000000,3.95,4.22,3.91,4.16,84430,0
+TH.US,D,20211027,000000,4.16,4.29,4.02,4.14,102686,0
+TH.US,D,20211028,000000,4.16,4.2,4.0244,4.06,65007,0
+TH.US,D,20211029,000000,4.08,4.21,4.04,4.14,30533,0
+TH.US,D,20211101,000000,4.19,4.24,4.09,4.18,52273,0
+TH.US,D,20211102,000000,4.21,4.25,4,4.05,51953,0
+TH.US,D,20211103,000000,4,4.13,4,4.1,31229,0
+TH.US,D,20211104,000000,4.1,4.35,4.0001,4.14,56463,0
+TH.US,D,20211105,000000,4.19,4.35,4.13,4.15,99638,0
+TH.US,D,20211108,000000,4.2,4.5,4.2,4.47,126759,0
+TH.US,D,20211109,000000,4.5,4.84,4.495,4.76,330403,0
+TH.US,D,20211110,000000,4.55,4.85,4.22,4.49,138332,0
+TH.US,D,20211111,000000,4.55,5.2,4.55,4.9,262619,0
+TH.US,D,20211112,000000,5.49,5.49,4.82,4.95,227964,0
+TH.US,D,20211115,000000,5.04,5.06,4.68,4.8,142827,0
+TH.US,D,20211116,000000,4.68,4.79,4.46,4.65,101016,0
+TH.US,D,20211117,000000,4.57,4.66,4.25,4.26,126811,0
+TH.US,D,20211118,000000,4.28,4.41,3.96,4.08,118617,0
+TH.US,D,20211119,000000,4.04,4.06,3.95,3.95,77782,0
+TH.US,D,20211122,000000,4.08,4.19,3.9,3.99,175972,0
+TH.US,D,20211123,000000,3.99,4.06,3.895,3.98,84504,0
+TH.US,D,20211124,000000,3.91,4.19,3.91,4.16,42410,0
+TH.US,D,20211126,000000,4.07,4.09,3.88,4,45621,0
+TH.US,D,20211129,000000,4.12,4.25,3.86,3.87,120143,0
+TH.US,D,20211130,000000,3.85,3.85,3.61,3.69,89307,0
+TH.US,D,20211201,000000,3.78,3.81,3.5,3.54,86894,0
+TH.US,D,20211202,000000,3.55,3.635,3.45,3.55,80361,0
+TH.US,D,20211203,000000,3.56,3.7,3.475,3.55,100821,0
+TH.US,D,20211206,000000,3.55,3.7,3.3,3.39,184943,0
+TH.US,D,20211207,000000,3.45,3.5499,3.39,3.45,126375,0
+TH.US,D,20211208,000000,3.46,3.651,3.46,3.56,70256,0
+TH.US,D,20211209,000000,3.53,3.65,3.52,3.56,110429,0
+TH.US,D,20211210,000000,3.57,3.57,3.33,3.35,193940,0
+TH.US,D,20211213,000000,3.39,3.55,3.31,3.36,221256,0
+TH.US,D,20211214,000000,3.29,3.42,3.29,3.32,74648,0
+TH.US,D,20211215,000000,3.24,3.3394,3.1326,3.3,120362,0
+TH.US,D,20211216,000000,3.33,3.38,3.16,3.18,145486,0
+TH.US,D,20211217,000000,3.16,3.34,3.08,3.29,173485,0
+TH.US,D,20211220,000000,3.25,3.35,3.1,3.18,159701,0
+TH.US,D,20211221,000000,3.25,3.45,3.2064,3.43,70852,0
+TH.US,D,20211222,000000,3.42,3.42,3.25,3.37,145250,0
+TH.US,D,20211223,000000,3.48,3.52,3.29,3.31,61474,0
+TH.US,D,20211227,000000,3.3,3.33,3.12,3.205,146829,0
+TH.US,D,20211228,000000,3.2052,3.77,3.2005,3.545,247028,0
+TH.US,D,20211229,000000,3.57,4.09,3.57,3.71,453369,0
+TH.US,D,20211230,000000,3.64,3.69,3.53,3.56,156854,0
+TH.US,D,20211231,000000,3.56,3.65,3.519,3.56,83297,0
+TH.US,D,20220103,000000,3.66,3.81,3.62,3.77,115774,0
+TH.US,D,20220104,000000,3.8,3.869,3.65,3.67,94026,0
+TH.US,D,20220105,000000,3.67,3.67,3.56,3.56,99089,0
+TH.US,D,20220106,000000,3.62,3.83,3.57,3.66,85073,0
+TH.US,D,20220107,000000,3.525,3.69,3.51,3.56,69271,0
+TH.US,D,20220110,000000,3.7965,3.8,3.37,3.44,101514,0
+TH.US,D,20220111,000000,3.39,3.511,3.35,3.45,128281,0
+TH.US,D,20220112,000000,3.46,3.55,3.395,3.5,60681,0
+TH.US,D,20220113,000000,3.51,3.5499,3.32,3.41,100833,0
+TH.US,D,20220114,000000,3.415,3.54,3.31,3.51,69818,0
+TH.US,D,20220118,000000,3.332,3.41,3.31,3.35,88744,0
+TH.US,D,20220119,000000,3.34,3.4,3.305,3.33,107503,0
+TH.US,D,20220120,000000,3.33,3.38,3.25,3.26,78801,0
+TH.US,D,20220121,000000,3.25,3.35,3.18,3.21,128970,0
+TH.US,D,20220124,000000,3.15,3.195,2.97,3.16,125889,0
+TH.US,D,20220125,000000,3.08,3.28,3.04,3.17,73259,0
+TH.US,D,20220126,000000,3.21,3.22,3.01,3.02,116660,0
+TH.US,D,20220127,000000,3.08,3.08,2.73,2.88,89786,0
+TH.US,D,20220128,000000,2.91,3.02,2.89,3.01,83669,0
+TH.US,D,20220131,000000,3.03,3.34,3.01,3.31,78692,0
+TH.US,D,20220201,000000,3.29,3.369,3.21,3.32,57657,0
+TH.US,D,20220202,000000,3.32,3.35,3.0599,3.09,86319,0
+TH.US,D,20220203,000000,3.05,3.11,3.02,3.08,125085,0
+TH.US,D,20220204,000000,3.05,3.13,3.02,3.08,75227,0
+TH.US,D,20220207,000000,3.08,3.11,2.98,3.05,159976,0
+TH.US,D,20220208,000000,2.8563,3.1499,2.8563,3.04,46133,0
+TH.US,D,20220209,000000,3.04,3.095,3.04,3.07,77161,0
+TH.US,D,20220210,000000,3.02,3.0716,2.95,2.95,86364,0
+TH.US,D,20220211,000000,2.95,3.1019,2.95,2.98,77254,0
+TH.US,D,20220214,000000,2.96,3.03,2.9,2.98,32159,0
+TH.US,D,20220215,000000,2.99,3.07,2.98,2.99,45246,0
+TH.US,D,20220216,000000,2.99,3.17,2.99,3.15,30630,0
+TH.US,D,20220217,000000,3.14,3.16,3.02,3.04,55351,0
+TH.US,D,20220218,000000,3.01,3.14,3.01,3.06,136725,0
+TH.US,D,20220222,000000,3.03,3.12,3,3.07,78460,0
+TH.US,D,20220223,000000,3.08,3.15,2.96,2.99,74866,0
+TH.US,D,20220224,000000,2.92,3.01,2.72,2.98,122075,0
+TH.US,D,20220225,000000,2.99,3.14,2.87,3.13,57728,0
+TH.US,D,20220228,000000,3.02,3.19,3.01,3.15,99885,0
+TH.US,D,20220301,000000,3.13,3.15,2.94,3.11,77688,0
+TH.US,D,20220302,000000,3.075,3.18,3.02,3.14,105271,0
+TH.US,D,20220303,000000,3.15,3.27,3.11,3.24,67261,0
+TH.US,D,20220304,000000,3.24,3.28,3.13,3.23,65606,0
+TH.US,D,20220307,000000,3.3,4,3.25,3.95,269435,0
+TH.US,D,20220308,000000,3.75,4.63,3.75,4.42,523483,0
+TH.US,D,20220309,000000,4.53,4.59,4.12,4.43,189109,0
+TH.US,D,20220310,000000,4.5,4.9,4.4,4.86,464344,0
+TH.US,D,20220311,000000,4.9,5.609,4.9,5.48,1471598,0
+TH.US,D,20220314,000000,5.48,5.9064,5.27,5.82,865825,0
+TH.US,D,20220315,000000,5.88,6.35,5.22,5.255,1116379,0
+TH.US,D,20220316,000000,5.2,5.8,4.92,5.72,716309,0
+TH.US,D,20220317,000000,5.8,6.16,5.7701,6.14,430812,0
+TH.US,D,20220318,000000,6.1,6.35,5.68,5.7,452040,0
+TH.US,D,20220321,000000,5.86,6.0696,5.75,5.79,437605,0
+TH.US,D,20220322,000000,5.9,6.0899,5.2,5.48,1140106,0
+TH.US,D,20220323,000000,5.59,6,5.59,5.87,504260,0
+TH.US,D,20220324,000000,5.89,5.89,5.47,5.72,576751,0
+TH.US,D,20220325,000000,5.69,6,5.55,5.73,189674,0
+TH.US,D,20220328,000000,5.76,6,5.6202,5.86,269793,0
+TH.US,D,20220329,000000,6,6.25,4.68,5.5,1750233,0
+TH.US,D,20220330,000000,5.52,5.61,5.4,5.48,199812,0
+TH.US,D,20220331,000000,5.44,6.25,5.44,6,416023,0
+TH.US,D,20220401,000000,6.14,6.3,5.75,5.98,614047,0
+TH.US,D,20220404,000000,6.02,6.03,5.72,5.88,418968,0
+TH.US,D,20220405,000000,5.94,6,5.8,5.89,332459,0
+TH.US,D,20220406,000000,5.86,5.89,5.65,5.74,252736,0
+TH.US,D,20220407,000000,5.79,5.82,5.52,5.56,485983,0
+TH.US,D,20220408,000000,5.56,5.73,5.22,5.3,457947,0
+TH.US,D,20220411,000000,5.3,5.76,5.3,5.69,444004,0
+TH.US,D,20220412,000000,5.8,5.93,5.7551,5.84,254426,0
+TH.US,D,20220413,000000,5.83,6.11,5.83,5.86,257905,0
+TH.US,D,20220414,000000,5.86,6,5.75,5.87,171838,0
+TH.US,D,20220418,000000,5.77,5.96,5.705,5.96,278367,0
+TH.US,D,20220419,000000,5.96,6.09,5.898,6.03,643614,0
+TH.US,D,20220420,000000,6.05,7.48,6.05,7.26,1595326,0
+TH.US,D,20220421,000000,6.98,7.42,6.6224,6.69,818305,0
+TH.US,D,20220422,000000,6.61,6.865,6.37,6.47,305580,0
+TH.US,D,20220425,000000,6.28,6.34,5.78,6,440146,0
+TH.US,D,20220426,000000,6.03,6.1211,5.67,5.71,323584,0
+TH.US,D,20220427,000000,5.69,6.58,5.51,6.24,649395,0
+TH.US,D,20220428,000000,6.21,6.3199,5.87,6.16,265686,0
+TH.US,D,20220429,000000,6.19,6.5,6.19,6.26,244821,0
+TH.US,D,20220502,000000,6.13,7.09,6.13,6.99,554889,0
+TH.US,D,20220503,000000,7.04,7.68,7.03,7.49,796248,0
+TH.US,D,20220504,000000,7.51,7.67,7.24,7.4,359813,0
+TH.US,D,20220505,000000,7.29,7.46,7.12,7.33,280940,0
+TH.US,D,20220506,000000,7.37,7.43,7.24,7.29,239035,0
+TH.US,D,20220509,000000,7.43,7.43,6.81,6.9,431144,0
+TH.US,D,20220510,000000,6.69,7.2,6.5,6.71,341957,0
+TH.US,D,20220511,000000,6.65,6.75,6.093,6.14,307399,0
+TH.US,D,20220512,000000,6.06,6.15,5.56,5.83,589140,0
+TH.US,D,20220513,000000,5.91,6.1994,5.7328,5.98,329450,0
+TH.US,D,20220516,000000,5.82,6.19,5.8,6.06,242550,0
+TH.US,D,20220517,000000,6.21,6.36,6.14,6.22,165136,0
+TH.US,D,20220518,000000,6.17,6.349,6,6.05,147609,0
+TH.US,D,20220519,000000,6,6.14,5.97,5.97,238621,0
+TH.US,D,20220520,000000,6.07,6.14,5.9024,6.09,189021,0
+TH.US,D,20220523,000000,6.13,6.29,5.84,5.94,238058,0
+TH.US,D,20220524,000000,5.85,5.85,5.56,5.65,298089,0
+TH.US,D,20220525,000000,5.6,6.05,5.58,6.02,239472,0
+TH.US,D,20220526,000000,6.06,6.2091,5.98,6.08,147218,0
+TH.US,D,20220527,000000,6.06,6.3716,6.06,6.3,200139,0
+TH.US,D,20220531,000000,6.31,6.36,6.11,6.35,702873,0
+TH.US,D,20220601,000000,6.41,6.81,6.41,6.74,317714,0
+TH.US,D,20220602,000000,6.79,6.8503,6.51,6.55,160058,0
+TH.US,D,20220603,000000,6.53,6.83,6.5038,6.82,196850,0
+TH.US,D,20220606,000000,6.88,7,6.61,6.85,239681,0
+TH.US,D,20220607,000000,6.91,6.95,6.71,6.92,207724,0
+TH.US,D,20220608,000000,6.9,6.9,6.75,6.85,114569,0
+TH.US,D,20220609,000000,6.79,6.79,6.5483,6.68,112234,0
+TH.US,D,20220610,000000,6.57,6.74,6.44,6.6,216836,0
+TH.US,D,20220613,000000,6.44,6.44,6.021,6.41,230027,0
+TH.US,D,20220614,000000,6.41,6.57,6.31,6.54,158586,0
+TH.US,D,20220615,000000,6.6,6.76,6.4,6.45,176299,0
+TH.US,D,20220616,000000,6.28,6.29,5.795,5.97,179873,0
+TH.US,D,20220617,000000,5.99,6.14,5.87,6.09,205777,0
+TH.US,D,20220621,000000,6.04,6.27,5.94,6.03,141814,0
+TH.US,D,20220622,000000,5.88,6.19,5.86,6.08,188469,0
+TH.US,D,20220623,000000,6.11,6.11,5.82,5.96,217981,0
+TH.US,D,20220624,000000,6,6.25,5.78,5.96,816653,0
+TH.US,D,20220627,000000,6.05,6.24,5.95,6.06,136480,0
+TH.US,D,20220628,000000,6.17,6.57,5.97,5.98,227804,0
+TH.US,D,20220629,000000,5.96,6.12,5.52,5.62,174327,0
+TH.US,D,20220630,000000,5.51,5.755,5.45,5.71,180733,0
+TH.US,D,20220701,000000,5.72,5.78,5.51,5.62,127744,0
+TH.US,D,20220705,000000,5.58,5.58,5.16,5.21,133838,0
+TH.US,D,20220706,000000,5.17,5.2321,4.845,4.95,183264,0
+TH.US,D,20220707,000000,5.55,6.23,5.35,6.05,770331,0
+TH.US,D,20220708,000000,7.18,7.97,6.77,7.61,6190666,0
+TH.US,D,20220711,000000,7.64,9.41,7.63,9.07,4930999,0
+TH.US,D,20220712,000000,9.89,11.15,9.41,9.93,7500286,0
+TH.US,D,20220713,000000,9.99,11.8371,9.71,11.38,6785207,0
+TH.US,D,20220714,000000,11.33,12.3,10.86,12,3870364,0
+TH.US,D,20220715,000000,12.13,12.55,11.08,12.45,2943786,0
+TH.US,D,20220718,000000,12.51,12.89,11.68,12.15,2158340,0
+TH.US,D,20220719,000000,12.07,12.58,11.73,11.86,1436365,0
+TH.US,D,20220720,000000,11.95,12.55,11.82,12.4,1517457,0
+TH.US,D,20220721,000000,12.21,12.73,11.95,12.43,1049820,0
+TH.US,D,20220722,000000,12.55,13.49,12.36,12.49,1778796,0
+TH.US,D,20220725,000000,12.52,14.02,12.41,14.02,2097145,0
+TH.US,D,20220726,000000,14.02,14.18,13.09,13.34,1041549,0
+TH.US,D,20220727,000000,13.56,13.95,13.3,13.8,839682,0
+TH.US,D,20220728,000000,13.9,14.13,13.14,13.7,1182131,0
+TH.US,D,20220729,000000,13.81,14.1,13.5628,13.75,640720,0
+TH.US,D,20220801,000000,13.66,14.86,13.27,14.05,1547317,0
+TH.US,D,20220802,000000,13.94,14.72,13.48,14.44,1289574,0
+TH.US,D,20220803,000000,14.44,14.548,13.52,13.95,724517,0
+TH.US,D,20220804,000000,14.04,14.3,13.18,13.39,1156439,0
+TH.US,D,20220805,000000,13.38,14.64,13.2701,13.92,1034540,0
+TH.US,D,20220808,000000,14.06,14.1,13.5911,13.99,819595,0
+TH.US,D,20220809,000000,14.45,14.45,11.42,12.26,2088748,0
+TH.US,D,20220810,000000,12.49,12.92,12.16,12.64,612027,0
+TH.US,D,20220811,000000,12.79,12.98,12.56,12.72,532669,0
+TH.US,D,20220812,000000,12.79,14.08,12.6,13.63,1054442,0
+TH.US,D,20220815,000000,13.37,13.9295,13.37,13.41,852268,0
+TH.US,D,20220816,000000,13.4,13.63,12.87,13.07,576014,0
+TH.US,D,20220817,000000,13,13.49,12.72,13.24,410252,0
+TH.US,D,20220818,000000,13.4,14.69,13.35,14.16,1903474,0
+TH.US,D,20220819,000000,13.93,14.47,13.64,14.17,839391,0
+TH.US,D,20220822,000000,14.15,15.67,13.5501,13.81,2399500,0
+TH.US,D,20220823,000000,13.89,15.24,13.62,14.72,1631505,0
+TH.US,D,20220824,000000,14.837,14.96,13.94,14.72,1033410,0
+TH.US,D,20220825,000000,14.83,14.8415,14.0636,14.41,615609,0
+TH.US,D,20220826,000000,14.48,15.6,13.67,13.86,1687602,0
+TH.US,D,20220829,000000,13.56,14.5814,13.31,13.8,911973,0
+TH.US,D,20220830,000000,13.945,13.945,12.62,12.76,1161409,0
+TH.US,D,20220831,000000,12.85,13.64,12.6,13.29,766733,0
+TH.US,D,20220901,000000,13.05,13.16,12.64,12.68,649802,0
+TH.US,D,20220902,000000,12.89,13.15,12.44,13.05,549495,0
+TH.US,D,20220906,000000,13.15,13.15,11.74,12.28,885202,0
+TH.US,D,20220907,000000,12.02,12.6,12.02,12.39,333085,0
+TH.US,D,20220908,000000,12.27,13.19,12.08,12.9,558798,0
+TH.US,D,20220909,000000,13.03,13.65,12.95,13.55,623148,0
+TH.US,D,20220912,000000,13.71,13.9,13.39,13.73,561945,0
+TH.US,D,20220913,000000,13.43,13.71,13.12,13.18,455596,0
+TH.US,D,20220914,000000,13.22,14.56,12.8,13.85,949518,0
+TH.US,D,20220915,000000,13.73,14.35,13.62,14.12,549117,0
+TH.US,D,20220916,000000,13.96,14.11,13.31,13.59,674207,0
+TH.US,D,20220919,000000,13.39,14.2752,13.39,13.7,582336,0
+TH.US,D,20220920,000000,13.77,13.77,12.85,13.16,479255,0
+TH.US,D,20220921,000000,13.23,13.65,12.94,13.04,626469,0
+TH.US,D,20220922,000000,13.16,13.16,12.37,12.49,395790,0
+TH.US,D,20220923,000000,12.07,12.4,11.89,12.26,552673,0
+TH.US,D,20220926,000000,12.31,12.875,12.1,12.17,482584,0
+TH.US,D,20220927,000000,12.42,13.03,12.36,12.44,486635,0
+TH.US,D,20220928,000000,12.45,13.01,12.35,12.78,476375,0
+TH.US,D,20220929,000000,12.54,12.63,12.16,12.47,478464,0
+TH.US,D,20220930,000000,12.25,12.75,12.17,12.62,1228600,0
+TH.US,D,20221003,000000,12.91,13.28,12.78,12.97,904646,0
+TH.US,D,20221004,000000,13.3,13.63,12.78,12.9,761708,0
+TH.US,D,20221005,000000,12.63,12.8999,12.42,12.66,408746,0
+TH.US,D,20221006,000000,12.54,12.98,12.2,12.22,543791,0
+TH.US,D,20221007,000000,12.12,12.405,11.79,12.04,894583,0
+TH.US,D,20221010,000000,12.02,12.02,11.45,11.69,548005,0
+TH.US,D,20221011,000000,11.63,12.22,11.32,11.74,516906,0
+TH.US,D,20221012,000000,11.76,11.84,11.37,11.73,952478,0
+TH.US,D,20221013,000000,11.53,12.44,11.31,12.39,634510,0
+TH.US,D,20221014,000000,12.29,12.46,12.13,12.38,417230,0
+TH.US,D,20221017,000000,12.4,12.8,12.3738,12.68,329071,0
+TH.US,D,20221018,000000,12.78,12.88,11.67,11.77,766271,0
+TH.US,D,20221019,000000,11.66,11.92,11.59,11.75,352624,0
+TH.US,D,20221020,000000,11.81,11.93,11.55,11.58,239959,0
+TH.US,D,20221021,000000,11.6,12.17,11.55,12,252066,0
+TH.US,D,20221024,000000,12.01,12.01,11.34,11.54,359841,0
+TH.US,D,20221025,000000,11.5,11.9347,11.4412,11.6,454898,0
+TH.US,D,20221026,000000,11.68,12.25,11.6788,12.02,354018,0
+TH.US,D,20221027,000000,12.15,12.38,11.86,11.91,263079,0
+TH.US,D,20221028,000000,11.86,12.1,11.61,12.06,268958,0
+TH.US,D,20221031,000000,12.08,12.65,12.05,12.17,824998,0
+TH.US,D,20221101,000000,12.2,12.47,12.12,12.4,360649,0
+TH.US,D,20221102,000000,12.4,12.4,11.69,11.85,423136,0
+TH.US,D,20221103,000000,11.78,11.87,11.56,11.72,237930,0
+TH.US,D,20221104,000000,12.2,12.2,11.54,11.61,293480,0
+TH.US,D,20221107,000000,11.51,11.69,10.4,10.72,970736,0
+TH.US,D,20221108,000000,10.9,11.1,10.495,10.97,309774,0
+TH.US,D,20221109,000000,10.97,12.84,10.72,12.15,2497023,0
+TH.US,D,20221110,000000,12.38,13.2,11.92,12.9,929491,0
+TH.US,D,20221111,000000,12.9,13.93,12.75,13.52,1269253,0
+TH.US,D,20221114,000000,13.62,14.45,13.27,13.52,1274099,0
+TH.US,D,20221115,000000,13.79,13.96,12.81,12.83,799290,0
+TH.US,D,20221116,000000,12.83,13.06,12.43,12.88,443220,0
+TH.US,D,20221117,000000,12.55,13.24,12.37,12.87,604260,0
+TH.US,D,20221118,000000,13.09,13.38,12.92,13.11,396683,0
+TH.US,D,20221121,000000,13.25,14.19,13.25,13.81,958126,0
+TH.US,D,20221122,000000,13.71,14.08,13.38,14.03,484104,0
+TH.US,D,20221123,000000,14.08,15.42,14.01,14.39,1321540,0
+TH.US,D,20221125,000000,14.28,14.57,13.63,13.84,405572,0
+TH.US,D,20221128,000000,13.68,14.2,13.61,13.95,542055,0
+TH.US,D,20221129,000000,14.03,14.3388,13.88,13.96,406288,0
+TH.US,D,20221130,000000,14.03,14.5596,13.88,14.46,607601,0
+TH.US,D,20221201,000000,14.82,14.99,14.335,14.41,562335,0
+TH.US,D,20221202,000000,14.33,15.06,14.11,14.94,737895,0
+TH.US,D,20221205,000000,15.1,16.05,14.8305,15.485,2266536,0
+TH.US,D,20221206,000000,15.87,16.03,14.59,15.01,965899,0
+TH.US,D,20221207,000000,15.03,15.75,14.91,15.67,865848,0
+TH.US,D,20221208,000000,15.99,16.13,15.21,15.28,786550,0
+TH.US,D,20221209,000000,15.35,15.93,15.03,15.2,1202470,0
+TH.US,D,20221212,000000,15.2,16.266,15,15.88,930094,0
+TH.US,D,20221213,000000,16.2,16.35,14.64,15.7,1088960,0
+TH.US,D,20221214,000000,15.64,16.25,15.59,16.08,565558,0
+TH.US,D,20221215,000000,15.81,16.35,15.75,16.13,663423,0
+TH.US,D,20221216,000000,16.12,16.7,16.12,16.41,631562,0
+TH.US,D,20221219,000000,16.54,16.73,15.26,15.3,818308,0
+TH.US,D,20221220,000000,15.19,15.64,14.29,15.5,1274421,0
+TH.US,D,20221221,000000,15.73,15.98,14.98,15.6,700661,0
+TH.US,D,20221222,000000,15.6,15.856,15.262,15.75,420631,0
+TH.US,D,20221223,000000,15.75,15.964,15.27,15.54,515111,0
+TH.US,D,20221227,000000,15.68,15.74,14.51,14.61,818303,0
+TH.US,D,20221228,000000,14.41,14.89,14.21,14.75,658040,0
+TH.US,D,20221229,000000,14.63,15.4,14.53,14.91,419675,0
+TH.US,D,20221230,000000,15,15.295,14.925,15.14,490163,0
+TH.US,D,20230103,000000,15.6,15.815,14.695,14.85,678607,0
+TH.US,D,20230104,000000,14.91,15.2014,14.61,15.08,374112,0
+TH.US,D,20230105,000000,14.99,15.9,14.99,15.41,442200,0
+TH.US,D,20230106,000000,15.48,16.585,15.305,16,719189,0
+TH.US,D,20230109,000000,16.2,16.5,15.83,15.86,645550,0
+TH.US,D,20230110,000000,15.86,17.37,15.71,17.22,790880,0
+TH.US,D,20230111,000000,17.21,18.08,16.82,17.9,643754,0
+TH.US,D,20230112,000000,18.12,18.48,17.53,17.67,605103,0
+TH.US,D,20230113,000000,17.56,18.0299,17.45,18,471848,0
+TH.US,D,20230117,000000,18.18,18.245,17.59,17.81,531807,0
+TH.US,D,20230118,000000,17.89,18.04,17.4,17.74,334788,0
+TH.US,D,20230119,000000,17.55,17.89,17.0001,17.88,599928,0
+TH.US,D,20230120,000000,17.86,18.23,17.3169,17.93,772419,0
+TH.US,D,20230123,000000,18.05,18.1,17.45,17.46,589600,0
+TH.US,D,20230124,000000,17.37,17.8,16.9,17.4,735693,0
+TH.US,D,20230125,000000,17.29,17.46,17.0651,17.35,323533,0
+TH.US,D,20230126,000000,17.59,17.64,16.57,16.98,703958,0
+TH.US,D,20230127,000000,17.01,17.3148,16.57,16.59,517192,0
+TH.US,D,20230130,000000,16.31,16.79,15.79,15.81,683471,0
+TH.US,D,20230131,000000,15.75,15.9888,14.65,15.355,1286979,0
+TH.US,D,20230201,000000,15.24,15.81,15.1062,15.61,623315,0
+TH.US,D,20230202,000000,15.52,15.84,15.26,15.41,533125,0
+TH.US,D,20230203,000000,15.24,15.8,15.06,15.46,347093,0
+TH.US,D,20230206,000000,15.6,15.6,14.81,14.83,469688,0
+TH.US,D,20230207,000000,14.81,15.025,14.49,14.99,517483,0
+TH.US,D,20230208,000000,15.02,15.155,14.61,14.82,399100,0
+TH.US,D,20230209,000000,14.93,15.22,14.44,14.58,618497,0
+TH.US,D,20230210,000000,14.6,14.66,14.31,14.64,345859,0
+TH.US,D,20230213,000000,14.7,14.76,14.4301,14.66,596442,0
+TH.US,D,20230214,000000,14.65,15.91,14.52,15.7,582370,0
+TH.US,D,20230215,000000,15.57,16.11,15.57,16.06,547126,0
+TH.US,D,20230216,000000,15.93,16.85,15.805,16.82,552813,0
+TH.US,D,20230217,000000,16.79,16.79,16.205,16.34,360036,0
+TH.US,D,20230221,000000,16.17,16.41,15.85,15.9,335154,0
+TH.US,D,20230222,000000,15.89,16.09,15.51,15.525,443890,0
+TH.US,D,20230223,000000,15.7,15.79,14.99,15.26,566459,0
+TH.US,D,20230224,000000,15.08,15.24,14.96,15.12,465208,0
+TH.US,D,20230227,000000,15.16,15.285,14.71,14.71,360972,0
+TH.US,D,20230228,000000,14.7,15.0533,14.4283,14.83,392129,0
+TH.US,D,20230301,000000,14.74,15.17,14.56,14.98,431918,0
+TH.US,D,20230302,000000,14.86,15.17,14.67,14.75,295322,0
+TH.US,D,20230303,000000,14.87,15.42,14.8,15.07,394611,0
+TH.US,D,20230306,000000,15,15.07,14.72,14.98,489876,0
+TH.US,D,20230307,000000,15,15.7396,14.96,15.55,817149,0
+TH.US,D,20230308,000000,15.54,16.3999,15.5,16.21,953089,0
+TH.US,D,20230309,000000,16.1,16.49,15.76,15.76,814770,0
+TH.US,D,20230310,000000,15.94,17.47,15.77,16.66,1451414,0
+TH.US,D,20230313,000000,16.81,17.32,16.13,16.71,881750,0
+TH.US,D,20230314,000000,16.53,17.88,16.53,17.31,1162880,0
+TH.US,D,20230315,000000,17,17.34,16.5315,17.08,641931,0
+TH.US,D,20230316,000000,16.85,17.1197,16.5513,16.93,585378,0
+TH.US,D,20230317,000000,16.86,16.89,16.11,16.21,794524,0
+TH.US,D,20230320,000000,16.31,16.825,16.12,16.14,509959,0
+TH.US,D,20230321,000000,16.34,17.12,16.27,17.09,460449,0
+TH.US,D,20230322,000000,17.03,17.03,16.47,16.61,403713,0
+TH.US,D,20230323,000000,16.89,16.89,15.5824,15.81,689540,0
+TH.US,D,20230324,000000,15.72,15.95,15.48,15.8,358005,0
+TH.US,D,20230327,000000,15.89,16.01,15.615,15.66,351223,0
+TH.US,D,20230328,000000,15.61,15.71,14.95,15.29,604110,0
+TH.US,D,20230329,000000,15.36,15.72,15.25,15.57,675166,0
+TH.US,D,20230330,000000,15.61,15.975,15.26,15.41,346176,0
+TH.US,D,20230331,000000,15.41,15.425,12.8,13.14,2926372,0
+TH.US,D,20230403,000000,13.16,13.49,12.62,13.11,1290628,0
+TH.US,D,20230404,000000,13.06,13.1,12.14,12.53,1343485,0
+TH.US,D,20230405,000000,12.47,12.58,11.89,12.54,1030929,0
+TH.US,D,20230406,000000,12.5,12.565,12.04,12.13,749236,0
+TH.US,D,20230410,000000,12.44,12.84,12.29,12.6,824011,0
+TH.US,D,20230411,000000,12.57,12.97,12.42,12.59,551176,0
+TH.US,D,20230412,000000,12.6,12.79,12.3839,12.77,491700,0
+TH.US,D,20230413,000000,12.78,12.86,12.45,12.49,369758,0
+TH.US,D,20230414,000000,12.52,12.605,12.39,12.58,287914,0
+TH.US,D,20230417,000000,12.65,13.23,12.65,13.03,493930,0
+TH.US,D,20230418,000000,13.07,13.38,12.71,12.82,418526,0
+TH.US,D,20230419,000000,12.74,13.01,12.53,13,417459,0
+TH.US,D,20230420,000000,12.95,12.99,12.755,12.82,286279,0
+TH.US,D,20230421,000000,12.74,12.9,12.56,12.875,340450,0
+TH.US,D,20230424,000000,12.84,13.03,12.77,13,370548,0
+TH.US,D,20230425,000000,12.99,12.99,12.545,12.58,349165,0
+TH.US,D,20230426,000000,12.59,12.78,12.3,12.35,283080,0
+TH.US,D,20230427,000000,12.37,12.55,12.215,12.55,430373,0
+TH.US,D,20230428,000000,12.5,12.73,12.3,12.61,358501,0
+TH.US,D,20230501,000000,12.59,12.79,12.42,12.46,268434,0
+TH.US,D,20230502,000000,12.42,12.7,12.22,12.63,335916,0
+TH.US,D,20230503,000000,12.57,12.95,12.41,12.6,574318,0
+TH.US,D,20230504,000000,12.47,13.01,12.34,12.46,507958,0
+TH.US,D,20230505,000000,12.57,12.7493,12.29,12.48,310567,0
+TH.US,D,20230508,000000,12.55,12.57,12.11,12.25,911395,0
+TH.US,D,20230509,000000,13.01,14.46,12.86,14.23,1414977,0
+TH.US,D,20230510,000000,14.4,14.81,13.92,13.95,646176,0
+TH.US,D,20230511,000000,13.81,14.56,13.4699,14.52,786828,0
+TH.US,D,20230512,000000,14.59,15.65,14.56,15.34,1282662,0
+TH.US,D,20230515,000000,15.34,15.545,15.06,15.36,692535,0
+TH.US,D,20230516,000000,15.32,16.15,15.21,15.88,1037514,0
+TH.US,D,20230517,000000,15.94,16.42,15.81,16.14,556290,0
+TH.US,D,20230518,000000,16.14,16.14,15.55,15.99,348596,0
+TH.US,D,20230519,000000,16.1,16.16,15.5,15.6,257940,0
+TH.US,D,20230522,000000,15.6,16,15.505,15.785,327013,0
+TH.US,D,20230523,000000,15.7,15.78,15.15,15.19,425424,0
+TH.US,D,20230524,000000,15.12,15.35,14.79,15.09,451565,0
+TH.US,D,20230525,000000,15.02,15.25,14.395,14.54,547081,0
+TH.US,D,20230526,000000,14.53,14.78,14.2514,14.45,428406,0
+TH.US,D,20230530,000000,14.4,14.7,14.245,14.4,479668,0
+TH.US,D,20230531,000000,14.36,14.39,14.02,14.13,574345,0
+TH.US,D,20230601,000000,14.11,14.68,14.05,14.63,621651,0
+TH.US,D,20230602,000000,14.73,15.36,14.73,15.34,512348,0
+TH.US,D,20230605,000000,15.34,15.56,15.16,15.17,423484,0
+TH.US,D,20230606,000000,15.12,15.29,14.68,14.7,505962,0
+TH.US,D,20230607,000000,14.81,14.855,14.43,14.52,453246,0
+TH.US,D,20230608,000000,14.51,15.27,14.38,15.25,491949,0
+TH.US,D,20230609,000000,15.25,16.74,15.24,16.21,1212638,0
+TH.US,D,20230612,000000,16.24,16.8,15.895,15.93,823173,0
+TH.US,D,20230613,000000,16,16,15,15.01,588022,0
+TH.US,D,20230614,000000,14.91,15.31,14.76,15.07,837612,0
+TH.US,D,20230615,000000,14.97,14.97,14.44,14.52,695246,0
+TH.US,D,20230616,000000,14.65,14.72,14.08,14.12,572124,0
+TH.US,D,20230620,000000,14.12,14.12,13.71,13.89,956699,0
+TH.US,D,20230621,000000,13.83,13.995,13.58,13.65,431532,0
+TH.US,D,20230622,000000,13.69,13.76,13.43,13.65,380091,0
+TH.US,D,20230623,000000,13.55,13.69,13.29,13.32,690039,0
+TH.US,D,20230626,000000,13.32,13.41,12.85,13.03,607183,0
+TH.US,D,20230627,000000,13.06,13.46,12.975,13.11,494492,0
+TH.US,D,20230628,000000,13.17,13.59,12.92,13.54,818609,0
+TH.US,D,20230629,000000,13.6,13.6,13.2,13.25,340164,0
+TH.US,D,20230630,000000,13.38,13.48,13.2131,13.42,817089,0
+TH.US,D,20230703,000000,13.47,13.739,13.13,13.25,290351,0
+TH.US,D,20230705,000000,13.26,13.26,12.93,13,507386,0
+TH.US,D,20230706,000000,12.93,13.08,12.77,12.78,372132,0
+TH.US,D,20230707,000000,12.76,13.01,12.69,12.79,690832,0
+TH.US,D,20230710,000000,12.78,13.585,12.7,13.55,984188,0
+TH.US,D,20230711,000000,13.54,13.54,12.83,13.07,424659,0
+TH.US,D,20230712,000000,13.19,13.22,12.94,13.05,383430,0
+TH.US,D,20230713,000000,13.09,13.17,12.78,12.94,338703,0
+TH.US,D,20230714,000000,12.89,12.995,12.635,12.72,338518,0
+TH.US,D,20230717,000000,12.77,12.85,12.645,12.69,282082,0
+TH.US,D,20230718,000000,12.7,12.72,12.19,12.27,625168,0
+TH.US,D,20230719,000000,12.31,12.51,12.05,12.44,766227,0
+TH.US,D,20230720,000000,12.45,13.16,12.3744,13.15,535983,0
+TH.US,D,20230721,000000,13.21,13.2885,12.8,13.075,361021,0
+TH.US,D,20230724,000000,12.96,12.96,12.39,12.69,474865,0
+TH.US,D,20230725,000000,12.7,12.94,12.64,12.84,303407,0
+TH.US,D,20230726,000000,12.83,12.955,12.56,12.65,222773,0
+TH.US,D,20230727,000000,12.63,12.73,12.45,12.63,225308,0
+TH.US,D,20230728,000000,12.61,12.735,12.45,12.7,254088,0
+TH.US,D,20230731,000000,12.7,12.89,12.5915,12.77,314921,0
+TH.US,D,20230801,000000,12.7,12.76,12.495,12.59,203506,0
+TH.US,D,20230802,000000,12.54,12.8699,12.33,12.84,385422,0
+TH.US,D,20230803,000000,12.75,12.89,12.6105,12.82,262899,0
+TH.US,D,20230804,000000,12.88,13.02,12.75,12.9,320583,0
+TH.US,D,20230807,000000,12.9,13.24,12.77,13.19,448445,0
+TH.US,D,20230808,000000,13.18,13.22,12.58,12.63,777750,0
+TH.US,D,20230809,000000,13.48,14.51,12.865,14.39,1150069,0
+TH.US,D,20230810,000000,14.35,14.42,13.575,13.61,575451,0
+TH.US,D,20230811,000000,13.57,14.1648,13.57,13.94,533896,0
+TH.US,D,20230814,000000,14,14.4,14,14.34,429796,0
+TH.US,D,20230815,000000,14.19,14.35,14.08,14.14,290390,0
+TH.US,D,20230816,000000,14.02,14.34,14.02,14.13,350831,0
+TH.US,D,20230817,000000,14.18,14.97,14.07,14.73,734890,0
+TH.US,D,20230818,000000,14.56,15.5,14.47,15.41,759803,0
+TH.US,D,20230821,000000,15.41,15.58,14.78,15.39,688386,0
+TH.US,D,20230822,000000,15.48,15.5,14.981,15.45,365917,0
+TH.US,D,20230823,000000,15.45,15.72,15.14,15.16,354464,0
+TH.US,D,20230824,000000,15.1,15.52,15,15.45,303119,0
+TH.US,D,20230825,000000,15.43,15.57,15.2,15.46,256237,0
+TH.US,D,20230828,000000,15.51,15.79,15.26,15.51,524824,0
+TH.US,D,20230829,000000,15.47,15.61,15.26,15.41,394382,0
+TH.US,D,20230830,000000,15.32,16.005,15.28,15.99,699141,0
+TH.US,D,20230831,000000,15.98,16.1141,15.8,15.9,472406,0
+TH.US,D,20230901,000000,15.91,16.3,15.71,15.98,579568,0
+TH.US,D,20230905,000000,15.83,16,15.52,15.835,311519,0
+TH.US,D,20230906,000000,15.76,15.885,15.2588,15.54,587217,0
+TH.US,D,20230907,000000,15.52,15.57,15.25,15.34,291756,0
+TH.US,D,20230908,000000,15.4,15.61,15.3,15.4,304692,0
+TH.US,D,20230911,000000,15.49,15.56,15.31,15.38,294209,0
+TH.US,D,20230912,000000,15.34,16.15,15.34,16.08,509580,0
+TH.US,D,20230913,000000,16.13,16.13,15.08,15.1,920473,0
+TH.US,D,20230914,000000,15.1,15.26,13.8,14.26,1232463,0
+TH.US,D,20230915,000000,14.3,14.4592,13.91,13.95,1186745,0
+TH.US,D,20230918,000000,13.89,14.16,13.75,14.1,617836,0
+TH.US,D,20230919,000000,14.04,14.19,13.76,13.82,613133,0
+TH.US,D,20230920,000000,13.81,14.81,13.6804,14.65,597661,0
+TH.US,D,20230921,000000,14.58,14.58,14.155,14.27,321646,0
+TH.US,D,20230922,000000,14.31,14.76,14.1,14.73,399223,0
+TH.US,D,20230925,000000,14.59,15.07,14.46,15.04,432920,0
+TH.US,D,20230926,000000,14.95,14.95,14.48,14.54,524559,0
+TH.US,D,20230927,000000,14.52,15.115,14.52,14.92,389138,0
+TH.US,D,20230928,000000,14.89,15.34,14.86,15.12,469183,0
+TH.US,D,20230929,000000,15.25,15.91,15.2152,15.88,701047,0
+TH.US,D,20231002,000000,15.85,15.95,15.49,15.76,682722,0
+TH.US,D,20231003,000000,16,16.73,15.33,15.5,769691,0
+TH.US,D,20231004,000000,15.51,15.785,15.17,15.45,479940,0
+TH.US,D,20231005,000000,15.47,15.85,15.41,15.81,458924,0
+TH.US,D,20231006,000000,15.65,16.0839,15.575,15.62,520327,0
+TH.US,D,20231009,000000,15.7,15.824,15.44,15.67,463551,0
+TH.US,D,20231010,000000,15.8,16.69,15.79,16.36,855292,0
+TH.US,D,20231011,000000,16.29,16.45,15.97,16.15,257705,0
+TH.US,D,20231012,000000,16.27,16.31,15.32,15.4,688897,0
+TH.US,D,20231013,000000,15.4,15.47,14.75,14.94,642202,0
+TH.US,D,20231016,000000,15.02,15.23,14.4,14.65,509010,0
+TH.US,D,20231017,000000,14.67,14.8755,14.465,14.72,383718,0
+TH.US,D,20231018,000000,14.59,14.84,14.455,14.51,325961,0
+TH.US,D,20231019,000000,14.46,14.51,14.055,14.18,444716,0
+TH.US,D,20231020,000000,14.18,14.18,13.58,13.99,458719,0
+TH.US,D,20231023,000000,13.98,14.475,13.92,14.31,532035,0
+TH.US,D,20231024,000000,14.4,14.71,14.28,14.38,393863,0
+TH.US,D,20231025,000000,14.36,14.505,14.02,14.4,494539,0
+TH.US,D,20231026,000000,14.51,14.69,14.16,14.17,438679,0
+TH.US,D,20231027,000000,14.17,14.33,13.98,14.2,344174,0
+TH.US,D,20231030,000000,14.35,14.675,14.05,14.07,344309,0
+TH.US,D,20231031,000000,14.16,14.16,13.61,13.73,399749,0
+TH.US,D,20231101,000000,13.76,14.35,13.66,14.19,399875,0
+TH.US,D,20231102,000000,14.27,14.75,14.01,14.18,432446,0
+TH.US,D,20231103,000000,14.25,14.49,13.54,13.65,824679,0
+TH.US,D,20231106,000000,13.87,13.87,12.4,12.7,1635658,0
+TH.US,D,20231107,000000,12.63,12.91,12.52,12.58,975364,0
+TH.US,D,20231108,000000,16,16.02,13.94,14.59,3415845,0
+TH.US,D,20231109,000000,14.45,14.45,11.49,12.13,2453210,0
+TH.US,D,20231110,000000,12.21,12.45,11.36,11.44,1886864,0
+TH.US,D,20231113,000000,11.23,11.57,10.93,11.44,1211009,0
+TH.US,D,20231114,000000,11.57,11.88,11.0688,11.31,1120404,0
+TH.US,D,20231115,000000,11.4,11.5312,11.04,11.31,1036279,0
+TH.US,D,20231116,000000,11.17,11.38,10.74,10.95,1343910,0
+TH.US,D,20231117,000000,11,11.76,11,11.53,1446060,0
+TH.US,D,20231120,000000,11.65,11.73,11.31,11.47,592855,0
+TH.US,D,20231121,000000,11.35,11.46,11.12,11.23,918348,0
+TH.US,D,20231122,000000,11.18,11.33,10.99,11,480200,0
+TH.US,D,20231124,000000,11,11.15,10.95,10.97,303528,0
+TH.US,D,20231127,000000,10.97,11,10.71,10.92,583243,0
+TH.US,D,20231128,000000,10.84,11.08,10.74,10.87,299926,0
+TH.US,D,20231129,000000,10.91,11.16,10.89,10.99,924622,0
+TH.US,D,20231130,000000,10.97,11.24,10.89,10.91,488019,0
+TH.US,D,20231201,000000,10.9,11.32,10.84,11.18,530182,0
+TH.US,D,20231204,000000,11.16,11.21,10.83,10.92,462746,0
+TH.US,D,20231205,000000,10.94,11.03,10.77,10.89,739054,0
+TH.US,D,20231206,000000,10.93,11.07,10.67,10.78,605717,0
+TH.US,D,20231207,000000,10.83,10.88,10.55,10.78,590471,0
+TH.US,D,20231208,000000,10.78,11.12,10.78,10.89,512028,0
+TH.US,D,20231211,000000,10.89,11.005,10.695,10.88,355514,0
+TH.US,D,20231212,000000,10.91,11.025,10.67,10.96,634542,0
+TH.US,D,20231213,000000,9.75,10.2,9.5,9.91,2279805,0
+TH.US,D,20231214,000000,10.01,10.15,9.22,9.37,1470267,0
+TH.US,D,20231215,000000,9.31,9.35,8.85,9.04,1735696,0
+TH.US,D,20231218,000000,9.23,9.5,8.86,9.28,1207071,0
+TH.US,D,20231219,000000,9.27,9.52,9.07,9.21,1338168,0
+TH.US,D,20231220,000000,9.25,9.41,9.065,9.12,794382,0
+TH.US,D,20231221,000000,9.15,9.23,9.06,9.19,516334,0
+TH.US,D,20231222,000000,9.25,9.49,9.25,9.4,476954,0
+TH.US,D,20231226,000000,9.4,9.76,9.4,9.75,919741,0
+TH.US,D,20231227,000000,9.75,9.84,9.55,9.82,402195,0
+TH.US,D,20231228,000000,9.88,9.9426,9.7,9.77,445767,0
+TH.US,D,20231229,000000,9.79,9.86,9.67,9.73,462667,0
+TH.US,D,20240102,000000,9.64,9.835,9.45,9.82,572919,0
+TH.US,D,20240103,000000,9.77,9.85,9.51,9.59,697356,0
+TH.US,D,20240104,000000,9.76,9.76,9.43,9.62,911852,0
+TH.US,D,20240105,000000,9.54,9.55,9.39,9.48,486586,0
+TH.US,D,20240108,000000,9.31,9.42,9.27,9.39,833318,0
+TH.US,D,20240109,000000,9.32,9.48,9.26,9.35,562730,0
+TH.US,D,20240110,000000,9.29,9.313,9.195,9.26,313649,0
+TH.US,D,20240111,000000,9.28,9.28,9.11,9.18,394819,0
+TH.US,D,20240112,000000,9.21,9.395,9.185,9.24,376625,0
+TH.US,D,20240116,000000,9.23,9.29,9.14,9.22,479113,0
+TH.US,D,20240117,000000,9.14,9.26,9.05,9.13,450794,0
+TH.US,D,20240118,000000,9.17,9.35,9.13,9.27,622387,0
+TH.US,D,20240119,000000,9.31,9.335,9.13,9.22,435294,0
+TH.US,D,20240122,000000,9.1,9.265,9.1,9.24,380869,0
+TH.US,D,20240123,000000,9.26,9.59,9.26,9.58,537427,0
+TH.US,D,20240124,000000,9.75,9.905,9.47,9.47,541672,0
+TH.US,D,20240125,000000,9.68,9.71,9.48,9.56,365313,0
+TH.US,D,20240126,000000,9.58,9.775,9.43,9.53,300193,0
+TH.US,D,20240129,000000,9.53,9.72,9.42,9.69,368698,0
+TH.US,D,20240130,000000,9.64,9.65,9.53,9.64,244046,0
+TH.US,D,20240131,000000,9.65,9.9,9.65,9.67,400660,0
+TH.US,D,20240201,000000,9.71,10.02,9.71,9.86,500244,0
+TH.US,D,20240202,000000,9.77,9.91,9.7179,9.82,412798,0
+TH.US,D,20240205,000000,9.79,9.79,9.35,9.4,711720,0
+TH.US,D,20240206,000000,9.36,9.48,9.3311,9.45,281294,0
+TH.US,D,20240207,000000,9.41,9.65,9.38,9.58,300915,0
+TH.US,D,20240208,000000,9.58,9.71,9.24,9.28,582742,0
+TH.US,D,20240209,000000,9.27,9.32,9.12,9.19,441431,0
+TH.US,D,20240212,000000,9.18,9.47,9.18,9.45,358243,0
+TH.US,D,20240213,000000,9.34,9.4226,9.16,9.17,509171,0
+TH.US,D,20240214,000000,9.15,9.29,9.15,9.19,293941,0
+TH.US,D,20240215,000000,9.22,9.49,9.22,9.45,299882,0
+TH.US,D,20240216,000000,9.47,9.57,9.385,9.56,541251,0
+TH.US,D,20240220,000000,9.52,9.64,9.39,9.41,327602,0
+TH.US,D,20240221,000000,9.45,9.55,9.35,9.45,275232,0
+TH.US,D,20240222,000000,9.41,9.46,9.24,9.24,314914,0
+TH.US,D,20240223,000000,9.24,9.46,9.24,9.41,212363,0
+TH.US,D,20240226,000000,9.41,9.495,9.32,9.37,213474,0
+TH.US,D,20240227,000000,9.43,9.76,9.43,9.71,301096,0
+TH.US,D,20240228,000000,9.71,9.74,9.54,9.6,194088,0
+TH.US,D,20240229,000000,9.64,9.87,9.625,9.68,352172,0
+TH.US,D,20240301,000000,9.72,9.8,9.52,9.6,482529,0
+TH.US,D,20240304,000000,9.49,9.55,9.06,9.07,464269,0
+TH.US,D,20240305,000000,9.2,9.2,8.99,8.99,300577,0
+TH.US,D,20240306,000000,8.98,9.04,8.58,8.59,430926,0
+TH.US,D,20240307,000000,8.61,8.71,8.54,8.56,559422,0
+TH.US,D,20240308,000000,8.62,8.67,8.56,8.62,299854,0
+TH.US,D,20240311,000000,8.67,8.71,8.495,8.51,312323,0
+TH.US,D,20240312,000000,8.53,8.67,8.501,8.54,556631,0
+TH.US,D,20240313,000000,10.02,10.24,8.54,8.67,1540667,0
+TH.US,D,20240314,000000,8.65,9.36,8.65,8.95,2480728,0
+TH.US,D,20240315,000000,8.94,9.1,8.91,8.91,844353,0
+TH.US,D,20240318,000000,8.92,8.96,8.65,8.69,538059,0
+TH.US,D,20240319,000000,8.69,8.88,8.56,8.56,672885,0
+TH.US,D,20240320,000000,8.62,9.13,8.57,9.12,1061852,0
+TH.US,D,20240321,000000,9.16,9.378,9.015,9.28,709025,0
+TH.US,D,20240322,000000,9.29,9.29,8.87,8.92,528743,0
+TH.US,D,20240325,000000,10.34,11.19,10.26,11.12,4853869,0
+TH.US,D,20240326,000000,11.19,11.25,10.84,10.91,1176694,0
+TH.US,D,20240327,000000,10.89,11.025,10.89,10.96,677415,0
+TH.US,D,20240328,000000,10.97,11.01,10.85,10.87,605136,0
+TH.US,D,20240401,000000,10.93,10.96,10.56,10.72,848409,0
+TH.US,D,20240402,000000,10.71,10.795,10.61,10.77,550622,0
+TH.US,D,20240403,000000,10.71,10.78,10.684,10.72,328092,0
+TH.US,D,20240404,000000,10.8,11.15,10.75,10.91,616346,0
+TH.US,D,20240405,000000,10.89,10.95,10.79,10.85,325732,0
+TH.US,D,20240408,000000,10.9,10.94,10.76,10.88,236104,0
+TH.US,D,20240409,000000,10.85,10.92,10.83,10.9,252909,0
+TH.US,D,20240410,000000,10.8,10.88,10.74,10.87,267986,0
+TH.US,D,20240411,000000,10.83,10.95,10.79,10.82,295950,0
+TH.US,D,20240412,000000,10.72,10.84,10.645,10.71,443220,0
+TH.US,D,20240415,000000,10.71,10.745,10.6,10.62,296553,0
+TH.US,D,20240416,000000,10.62,10.7,10.48,10.535,571356,0
+TH.US,D,20240417,000000,10.54,10.82,10.53,10.64,635089,0
+TH.US,D,20240418,000000,10.71,10.98,10.66,10.88,511862,0
+TH.US,D,20240419,000000,10.77,11.08,10.77,10.9,395427,0
+TH.US,D,20240422,000000,10.88,11.04,10.71,11,649631,0
+TH.US,D,20240423,000000,11,11.08,10.79,10.81,526432,0
+TH.US,D,20240424,000000,10.9,11.03,10.89,11.01,534078,0
+TH.US,D,20240425,000000,10.98,11.15,10.94,11.08,408470,0
+TH.US,D,20240426,000000,11.15,11.18,11.05,11.12,543348,0
+TH.US,D,20240429,000000,11.06,11.37,11.055,11.31,532333,0
+TH.US,D,20240430,000000,11.29,11.33,11.11,11.125,380829,0
+TH.US,D,20240501,000000,11.1,11.2633,11.09,11.1,360381,0
+TH.US,D,20240502,000000,11.14,11.26,11.06,11.23,297459,0
+TH.US,D,20240503,000000,11.35,11.35,11.15,11.2,258444,0
+TH.US,D,20240506,000000,11.19,11.24,11.11,11.125,261427,0
+TH.US,D,20240507,000000,11.12,11.18,11.04,11.1,382626,0
+TH.US,D,20240508,000000,11.39,11.795,11.23,11.52,773363,0
+TH.US,D,20240509,000000,11.72,11.72,11.53,11.66,287444,0
+TH.US,D,20240510,000000,11.6,11.63,11.46,11.57,225426,0
+TH.US,D,20240513,000000,11.57,11.65,11.42,11.56,264486,0
+TH.US,D,20240514,000000,11.67,11.84,11.61,11.64,464275,0
+TH.US,D,20240515,000000,11.66,11.71,11.6,11.67,229468,0
+TH.US,D,20240516,000000,11.63,11.69,11.475,11.51,292993,0
+TH.US,D,20240517,000000,11.55,11.558,11.36,11.41,254737,0
+TH.US,D,20240520,000000,11.46,11.55,11.43,11.48,235175,0
+TH.US,D,20240521,000000,11.44,11.54,11.44,11.5,209512,0
+TH.US,D,20240522,000000,11.48,11.51,11.41,11.41,140495,0
+TH.US,D,20240523,000000,11.44,11.44,11.19,11.26,275354,0
+TH.US,D,20240524,000000,11.32,11.39,11.23,11.35,212641,0
+TH.US,D,20240528,000000,11.33,11.565,11.32,11.47,276408,0
+TH.US,D,20240529,000000,11.4,11.44,11.31,11.39,169983,0
+TH.US,D,20240530,000000,11.41,11.5,11.345,11.36,210967,0
+TH.US,D,20240531,000000,11.38,11.44,11.31,11.36,293489,0
+TH.US,D,20240603,000000,11.4,11.42,11.23,11.28,264668,0
+TH.US,D,20240604,000000,11.29,11.4,11.16,11.37,267426,0
+TH.US,D,20240605,000000,11.37,11.555,11.37,11.54,269903,0
+TH.US,D,20240606,000000,11.49,11.49,11.175,11.19,1112365,0
+TH.US,D,20240607,000000,11.19,11.19,11.05,11.15,228769,0
+TH.US,D,20240610,000000,11.13,11.315,10.26,10.5,2107072,0
+TH.US,D,20240611,000000,7.25,7.25,6.11,7.195,9214894,0
+TH.US,D,20240612,000000,7.21,7.65,7.205,7.62,1740908,0
+TH.US,D,20240613,000000,7.56,7.88,7.4245,7.75,1147479,0
+TH.US,D,20240614,000000,7.75,7.85,7.63,7.8,484924,0
+TH.US,D,20240617,000000,7.75,7.92,7.6909,7.92,678070,0
+TH.US,D,20240618,000000,7.83,8.01,7.83,7.95,438871,0
+TH.US,D,20240620,000000,7.85,7.94,7.29,7.41,664527,0
+TH.US,D,20240621,000000,7.41,7.58,7.32,7.52,623197,0
+TH.US,D,20240624,000000,7.55,7.64,7.4,7.48,325200,0
+TH.US,D,20240625,000000,7.46,7.55,7.37,7.44,312388,0
+TH.US,D,20240626,000000,7.42,7.44,7.04,7.41,556821,0
+TH.US,D,20240627,000000,8.15,8.34,7.98,8.2,1724134,0
+TH.US,D,20240628,000000,8.41,8.91,8.41,8.71,1351445,0
+TH.US,D,20240701,000000,8.62,8.81,8.41,8.49,408589,0
+TH.US,D,20240702,000000,8.49,8.69,8.4,8.5,347164,0
+TH.US,D,20240703,000000,8.53,8.72,8.46,8.68,185077,0
+TH.US,D,20240705,000000,8.6,8.75,8.5,8.73,264317,0
+TH.US,D,20240708,000000,8.76,8.8,8.62,8.71,353881,0
+TH.US,D,20240709,000000,8.71,8.77,8.57,8.61,354403,0
+TH.US,D,20240710,000000,8.61,8.705,8.475,8.64,301747,0
+TH.US,D,20240711,000000,8.75,8.95,8.73,8.93,372132,0
+TH.US,D,20240712,000000,8.99,9.19,8.92,8.97,465869,0
+TH.US,D,20240715,000000,9.08,9.36,8.98,9.19,893788,0
+TH.US,D,20240716,000000,9.2,9.49,9.2,9.34,489632,0
+TH.US,D,20240717,000000,9.28,9.48,9.28,9.35,266640,0
+TH.US,D,20240718,000000,9.4,9.5,9.27,9.35,368692,0
+TH.US,D,20240719,000000,9.4,9.4,9.06,9.18,291797,0
+TH.US,D,20240722,000000,9.14,9.37,9.1,9.33,370539,0
+TH.US,D,20240723,000000,9.26,9.47,9.23,9.44,314594,0
+TH.US,D,20240724,000000,9.34,9.47,9.21,9.26,238313,0
+TH.US,D,20240725,000000,9.23,9.39,9.2,9.21,386758,0
+TH.US,D,20240726,000000,9.34,9.37,9.2,9.26,330275,0
+TH.US,D,20240729,000000,9.22,9.28,9.05,9.16,250909,0
+TH.US,D,20240730,000000,9.25,9.37,9.19,9.3,272090,0
+TH.US,D,20240731,000000,9.27,9.46,9.11,9.36,368073,0
+TH.US,D,20240801,000000,9.37,9.38,9.08,9.25,262246,0
+TH.US,D,20240802,000000,9.05,9.15,8.9495,8.95,308643,0
+TH.US,D,20240805,000000,8.48,8.73,8.33,8.7,630494,0
+TH.US,D,20240806,000000,8.79,8.93,8.62,8.91,353246,0
+TH.US,D,20240807,000000,9.64,10.16,9.55,9.99,1840686,0
+TH.US,D,20240808,000000,10.1,10.1,9.8448,10.02,452748,0
+TH.US,D,20240809,000000,10.02,10.07,9.8,9.87,416711,0
+TH.US,D,20240812,000000,9.93,9.98,9.83,9.85,250558,0
+TH.US,D,20240813,000000,9.96,10.11,9.87,10.1,376324,0
+TH.US,D,20240814,000000,10.03,10.12,9.9,10.1,314723,0
+TH.US,D,20240815,000000,10.15,10.17,9.942,10.1,231354,0
+TH.US,D,20240816,000000,10.12,10.28,10.08,10.11,260112,0
+TH.US,D,20240819,000000,10.1,10.14,9.76,9.84,617465,0
+TH.US,D,20240820,000000,9.79,9.815,9.5,9.58,820462,0
+TH.US,D,20240821,000000,9.51,9.72,9.51,9.68,457329,0
+TH.US,D,20240822,000000,9.73,9.8,9.56,9.58,233056,0
+TH.US,D,20240823,000000,9.57,9.89,9.57,9.72,523747,0
+TH.US,D,20240826,000000,9.7,9.78,9.58,9.63,402131,0
+TH.US,D,20240827,000000,9.65,9.68,9.48,9.59,307637,0
+TH.US,D,20240828,000000,9.53,9.575,9.24,9.57,419014,0
+TH.US,D,20240829,000000,9.63,9.87,9.53,9.76,247857,0
+TH.US,D,20240830,000000,9.75,9.78,9.685,9.69,229143,0
+TH.US,D,20240903,000000,9.62,9.83,9.59,9.59,224983,0
+TH.US,D,20240904,000000,9.55,9.86,9.55,9.82,187157,0
+TH.US,D,20240905,000000,9.88,9.99,9.74,9.91,169305,0
+TH.US,D,20240906,000000,9.94,9.94,9.72,9.85,201117,0
+TH.US,D,20240909,000000,9.86,10.17,9.82,10.08,240332,0
+TH.US,D,20240910,000000,10.02,10.06,9.72,9.81,199821,0
+TH.US,D,20240911,000000,9.83,9.96,9.75,9.87,187259,0
+TH.US,D,20240912,000000,9.83,9.955,9.73,9.87,192188,0
+TH.US,D,20240913,000000,9.95,9.98,9.785,9.81,146901,0
+TH.US,D,20240916,000000,9.88,10.035,9.82,10.03,173836,0
+TH.US,D,20240917,000000,10.06,10.14,9.82,9.84,260570,0
+TH.US,D,20240918,000000,9.88,9.89,9.64,9.68,302561,0
+TH.US,D,20240919,000000,9.86,9.86,9.66,9.68,180126,0
+TH.US,D,20240920,000000,9.69,9.75,9.58,9.58,714381,0
+TH.US,D,20240923,000000,9.6,9.64,9.45,9.49,293148,0
+TH.US,D,20240924,000000,9.48,9.6773,9.3699,9.44,209168,0
+TH.US,D,20240925,000000,7.32,7.98,7.3,7.6,2779188,0
+TH.US,D,20240926,000000,7.64,7.81,7.295,7.415,790916,0
+TH.US,D,20240927,000000,7.5,7.78,7.42,7.42,621885,0
+TH.US,D,20240930,000000,7.42,7.89,7.3906,7.78,548406,0
+TH.US,D,20241001,000000,7.78,7.8,7.56,7.56,382971,0
+TH.US,D,20241002,000000,7.55,7.8,7.542,7.69,314838,0
+TH.US,D,20241003,000000,7.66,7.79,7.61,7.72,255598,0
+TH.US,D,20241004,000000,7.79,7.805,7.71,7.79,284364,0
+TH.US,D,20241007,000000,7.83,7.84,7.685,7.7,239437,0
+TH.US,D,20241008,000000,7.67,7.79,7.5399,7.62,305238,0
+TH.US,D,20241009,000000,7.62,7.69,7.6,7.64,204668,0
+TH.US,D,20241010,000000,7.6,7.8,7.52,7.74,230871,0
+TH.US,D,20241011,000000,7.74,7.9302,7.68,7.71,262067,0
+TH.US,D,20241014,000000,7.7,7.8,7.61,7.66,243097,0
+TH.US,D,20241015,000000,7.65,7.75,7.575,7.58,303491,0
+TH.US,D,20241016,000000,7.62,7.76,7.61,7.64,361739,0
+TH.US,D,20241017,000000,7.67,7.67,7.535,7.59,298863,0
+TH.US,D,20241018,000000,7.65,7.65,7.45,7.48,313966,0
+TH.US,D,20241021,000000,7.44,7.4663,7.33,7.39,204284,0
+TH.US,D,20241022,000000,7.38,7.4,7.3,7.36,186256,0
+TH.US,D,20241023,000000,7.33,7.62,7.3,7.48,188226,0
+TH.US,D,20241024,000000,7.498,7.628,7.45,7.59,213164,0
+TH.US,D,20241025,000000,7.64,7.6912,7.325,7.5,292908,0
+TH.US,D,20241028,000000,7.56,7.69,7.52,7.59,252598,0
+TH.US,D,20241029,000000,7.59,7.755,7.5207,7.54,252736,0
+TH.US,D,20241030,000000,7.53,7.61,7.47,7.49,195264,0
+TH.US,D,20241031,000000,7.5,7.6,7.46,7.46,197981,0
+TH.US,D,20241101,000000,7.49,7.575,7.42,7.54,550918,0
+TH.US,D,20241104,000000,7.55,7.78,7.4,7.7,494807,0
+TH.US,D,20241105,000000,7.7,8.11,7.41,8.1,711098,0
+TH.US,D,20241106,000000,8.4,8.71,8.15,8.56,1125215,0
+TH.US,D,20241107,000000,8.52,8.68,8.425,8.56,555178,0
+TH.US,D,20241108,000000,8.54,8.86,8.54,8.68,675539,0
+TH.US,D,20241111,000000,8.75,9.24,8.75,9.21,1425167,0
+TH.US,D,20241112,000000,9.52,10.112,9.25,9.84,2025747,0
+TH.US,D,20241113,000000,9.73,9.85,9.51,9.8,784321,0
+TH.US,D,20241114,000000,9.71,9.85,9.05,9.28,674923,0
+TH.US,D,20241115,000000,9.03,9.69,8.79,9.075,828218,0
+TH.US,D,20241118,000000,9.3,9.56,8.295,8.36,526361,0
+TH.US,D,20241119,000000,8.3,8.545,8.11,8.48,382375,0
+TH.US,D,20241120,000000,8.44,8.7,8.44,8.59,278221,0
+TH.US,D,20241121,000000,8.64,8.82,8.6,8.77,222584,0
+TH.US,D,20241122,000000,8.77,8.94,8.64,8.71,237093,0
+TH.US,D,20241125,000000,8.71,8.83,8.38,8.42,403339,0
+TH.US,D,20241126,000000,8.29,8.47,8.13,8.35,270336,0
+TH.US,D,20241127,000000,8.33,8.635,8.2,8.3,413047,0
+TH.US,D,20241129,000000,8.31,8.455,8.23,8.27,141028,0
+TH.US,D,20241202,000000,8.37,8.5,8.09,8.09,440645,0
+TH.US,D,20241203,000000,8.16,8.2014,7.811,7.85,464684,0
+TH.US,D,20241204,000000,7.89,7.89,7.65,7.79,677712,0
+TH.US,D,20241205,000000,7.8,7.99,7.71,7.9,468187,0
+TH.US,D,20241206,000000,7.91,8.215,7.7503,8.16,464497,0
+TH.US,D,20241209,000000,8.19,8.78,8.19,8.5,496519,0
+TH.US,D,20241210,000000,8.54,8.74,8.39,8.61,373535,0
+TH.US,D,20241211,000000,8.65,9.06,8.65,8.69,850129,0
+TH.US,D,20241212,000000,8.66,9.01,8.61,8.64,421725,0
+TH.US,D,20241213,000000,8.63,8.69,8.44,8.67,421944,0
+TH.US,D,20241216,000000,8.7,9.63,8.68,9.54,718758,0
+TH.US,D,20241217,000000,9.6,10.17,9.395,9.62,523205,0
+TH.US,D,20241218,000000,9.69,9.75,9.38,9.48,376772,0
+TH.US,D,20241219,000000,9.47,9.615,9.335,9.54,341280,0
+TH.US,D,20241220,000000,9.44,9.665,9.03,9.42,468911,0
+TH.US,D,20241223,000000,9.45,9.48,9.292,9.36,218670,0
+TH.US,D,20241224,000000,9.36,9.47,9.28,9.41,83105,0
+TH.US,D,20241226,000000,9.41,9.78,9.41,9.73,257146,0
+TH.US,D,20241227,000000,9.7,9.94,9.64,9.875,341944,0
+TH.US,D,20241230,000000,9.92,9.92,9.42,9.5,334820,0
+TH.US,D,20241231,000000,9.52,9.79,9.51,9.665,274163,0
+TH.US,D,20250102,000000,9.65,9.87,9.545,9.69,317351,0
+TH.US,D,20250103,000000,9.68,9.86,9.67,9.675,260788,0
+TH.US,D,20250106,000000,9.75,9.765,9.41,9.62,358759,0
+TH.US,D,20250107,000000,9.62,9.73,9.44,9.475,346320,0
+TH.US,D,20250108,000000,9.51,9.78,9.4602,9.72,460609,0
+TH.US,D,20250110,000000,9.65,9.66,9.41,9.57,272503,0
+TH.US,D,20250113,000000,9.5,9.6154,9.3526,9.52,315657,0
+TH.US,D,20250114,000000,9.55,10.08,9.54,10.03,557370,0
+TH.US,D,20250115,000000,10.25,10.75,10.01,10.71,1068258,0
+TH.US,D,20250116,000000,10.75,11.1,10.52,10.86,1186462,0
+TH.US,D,20250117,000000,10.85,11.08,10.6,10.65,990188,0
+TH.US,D,20250121,000000,10.82,10.82,10.1,10.11,761772,0
+TH.US,D,20250122,000000,10.08,10.28,9.76,10.17,614558,0
+TH.US,D,20250123,000000,10.18,10.55,9.98,10.36,623413,0
+TH.US,D,20250124,000000,10.28,10.28,9.81,9.98,438441,0
+TH.US,D,20250127,000000,9.98,10.1332,9.76,9.85,390663,0
+TH.US,D,20250128,000000,9.88,9.9,8.85,9.31,776460,0
+TH.US,D,20250129,000000,9.85,10.275,9.75,9.875,561357,0
+TH.US,D,20250130,000000,9.99,10.045,9.61,9.64,358653,0
+TH.US,D,20250131,000000,9.76,9.87,9.61,9.63,573258,0
+TH.US,D,20250203,000000,9.5,9.65,9.4,9.495,440262,0
+TH.US,D,20250204,000000,9.5,9.535,9.22,9.38,358143,0
+TH.US,D,20250205,000000,9.33,9.46,9.1192,9.21,275482,0
+TH.US,D,20250206,000000,9.22,9.22,8.83,8.89,346564,0
+TH.US,D,20250207,000000,8.88,8.915,8.63,8.71,252799,0
+TH.US,D,20250210,000000,8.82,9.23,8.7775,9.22,559047,0
+TH.US,D,20250211,000000,9.1,9.68,9.07,9.35,1140763,0
+TH.US,D,20250212,000000,9.21,9.54,9.09,9.53,737377,0
+TH.US,D,20250213,000000,9.52,9.56,9.35,9.5,443263,0
+TH.US,D,20250214,000000,9.47,9.72,9.075,9.21,996228,0
+TH.US,D,20250218,000000,9.56,10.12,9.445,9.79,616235,0
+TH.US,D,20250219,000000,9.72,9.97,9.58,9.79,431778,0
+TH.US,D,20250220,000000,9.75,9.915,9.67,9.85,405912,0
+TH.US,D,20250221,000000,9.89,9.92,9.25,9.36,393921,0
+TH.US,D,20250224,000000,4.89,5.34,4,5.05,13060209,0
+TH.US,D,20250225,000000,5.025,5.72,5,5.45,2792514,0
+TH.US,D,20250226,000000,5.36,5.955,5.22,5.83,2429612,0
+TH.US,D,20250227,000000,5.78,6.13,5.635,5.65,1169381,0
+TH.US,D,20250228,000000,5.708,5.77,5.48,5.61,691794,0
+TH.US,D,20250303,000000,5.65,5.79,5.37,5.55,610947,0
+TH.US,D,20250304,000000,5.44,5.57,5.36,5.49,621991,0
+TH.US,D,20250305,000000,5.5,5.62,5.32,5.54,785810,0
+TH.US,D,20250306,000000,6.24,6.32,5.76,5.89,2013092,0
+TH.US,D,20250307,000000,5.82,5.95,5.63,5.85,863828,0
+TH.US,D,20250310,000000,5.81,5.81,5.295,5.44,796184,0
+TH.US,D,20250311,000000,5.41,5.53,5.24,5.4,666011,0
+TH.US,D,20250312,000000,5.29,5.66,5.1,5.61,1490903,0
+TH.US,D,20250313,000000,5.5,5.68,5.41,5.58,741587,0
+TH.US,D,20250314,000000,5.59,5.795,5.52,5.695,545955,0
+TH.US,D,20250317,000000,5.71,5.75,5.52,5.71,552480,0
+TH.US,D,20250318,000000,5.72,5.86,5.56,5.85,478548,0
+TH.US,D,20250319,000000,5.84,5.96,5.79,5.95,408646,0
+TH.US,D,20250320,000000,5.93,6.1,5.89,5.95,367122,0
+TH.US,D,20250321,000000,5.88,6,5.72,5.98,1121398,0
+TH.US,D,20250324,000000,5.98,6.14,5.98,6.11,558361,0
+TH.US,D,20250325,000000,6.16,6.29,5.94,6.13,623640,0
+TH.US,D,20250326,000000,6.63,6.99,6.19,6.52,1189994,0
+TH.US,D,20250327,000000,6.37,6.745,6.3234,6.72,517910,0
+TH.US,D,20250328,000000,6.66,6.685,6.44,6.64,737780,0
+TH.US,D,20250331,000000,6.72,6.83,6.52,6.58,907807,0
+TH.US,D,20250401,000000,6.6,6.87,6.37,6.79,556657,0
+TH.US,D,20250402,000000,6.7,7.04,6.7,6.87,569168,0
+TH.US,D,20250403,000000,6.69,6.86,6.42,6.72,774273,0
+TH.US,D,20250404,000000,6.44,6.64,6.35,6.55,590874,0
+TH.US,D,20250407,000000,6.32,6.75,6.05,6.4,691546,0
+TH.US,D,20250408,000000,6.64,6.64,6.29,6.36,494101,0
+TH.US,D,20250409,000000,6.27,6.97,6.171,6.87,642768,0
+TH.US,D,20250410,000000,6.78,6.81,6.5201,6.72,374721,0
+TH.US,D,20250411,000000,6.7,7.05,6.67,7,527486,0
+TH.US,D,20250414,000000,7.17,7.17,6.585,6.62,453703,0
+TH.US,D,20250415,000000,6.58,6.745,6.52,6.73,269410,0
+TH.US,D,20250416,000000,6.74,6.75,6.61,6.69,232160,0
+TH.US,D,20250417,000000,6.68,6.72,6.53,6.645,227603,0
+TH.US,D,20250421,000000,6.61,6.61,6.285,6.35,388497,0
+TH.US,D,20250422,000000,6.45,6.625,6.39,6.615,364938,0
+TH.US,D,20250423,000000,6.7,6.72,6.41,6.42,208299,0
+TH.US,D,20250424,000000,6.39,6.5,6.29,6.38,211797,0
+TH.US,D,20250425,000000,6.33,6.36,6.21,6.35,254474,0
+TH.US,D,20250428,000000,6.35,6.41,6.22,6.25,229791,0
+TH.US,D,20250429,000000,6.23,6.69,6.17,6.67,475505,0
+TH.US,D,20250430,000000,6.57,6.975,6.41,6.8,1161892,0
+TH.US,D,20250501,000000,6.81,7.06,6.66,7.02,420481,0
+TH.US,D,20250502,000000,7.11,7.32,7.09,7.23,601860,0
+TH.US,D,20250505,000000,7.14,7.29,6.9718,7.26,507618,0
+TH.US,D,20250506,000000,7.15,7.38,7.15,7.25,437845,0
+TH.US,D,20250507,000000,7.27,7.3,6.785,6.83,315143,0
+TH.US,D,20250508,000000,6.91,7.22,6.91,6.97,322280,0
+TH.US,D,20250509,000000,6.91,7.045,6.86,6.92,228460,0
+TH.US,D,20250512,000000,7.06,7.2,6.88,6.95,289547,0
+TH.US,D,20250513,000000,7,7.08,6.945,6.99,212168,0
+TH.US,D,20250514,000000,7.01,7.01,6.71,6.92,531437,0
+TH.US,D,20250515,000000,6.92,7.2,6.82,6.99,581747,0
+TH.US,D,20250516,000000,7,7.125,6.93,7.1,608510,0
+TH.US,D,20250519,000000,6.39,7.48,6.15,7.46,835584,0
+TH.US,D,20250520,000000,7.42,7.44,7.085,7.25,584670,0
+TH.US,D,20250521,000000,7.19,7.64,7.135,7.22,735634,0
+TH.US,D,20250522,000000,7.21,7.62,7.13,7.6,632867,0
+TH.US,D,20250523,000000,7.53,7.575,7.355,7.37,386985,0
+TH.US,D,20250527,000000,7.4,7.575,7.33,7.36,345894,0
+TH.US,D,20250528,000000,7.35,7.42,7.17,7.27,234305,0
+TH.US,D,20250529,000000,7.28,7.3,7.07,7.29,511236,0
+TH.US,D,20250530,000000,7.29,7.4,7.155,7.31,444576,0
+TH.US,D,20250602,000000,7.31,7.34,6.95,7.02,393450,0
+TH.US,D,20250603,000000,7.04,7.32,7.035,7.23,304524,0
+TH.US,D,20250604,000000,7.21,7.29,7.12,7.24,247727,0
+TH.US,D,20250605,000000,7.28,7.3,7.1501,7.22,287128,0
+TH.US,D,20250606,000000,7.31,7.45,7,7.02,303204,0
+TH.US,D,20250609,000000,7.08,7.135,6.87,6.94,235559,0
+TH.US,D,20250610,000000,6.97,7.2,6.94,6.99,307539,0
+TH.US,D,20250611,000000,7.03,7.03,6.78,6.97,369035,0
+TH.US,D,20250612,000000,6.91,6.93,6.77,6.83,310782,0
+TH.US,D,20250613,000000,6.69,6.96,6.61,6.88,287580,0
+TH.US,D,20250616,000000,6.97,7.135,6.94,6.99,400715,0
+TH.US,D,20250617,000000,6.97,7.16,6.945,6.98,518594,0
+TH.US,D,20250618,000000,6.96,7.21,6.93,7.08,411691,0
+TH.US,D,20250620,000000,7.13,7.2,7.07,7.08,1180291,0
+TH.US,D,20250623,000000,7.06,7.165,6.975,7.12,300369,0
+TH.US,D,20250624,000000,7.17,7.37,7.17,7.2,409703,0
+TH.US,D,20250625,000000,7.19,7.215,7.07,7.08,209807,0
+TH.US,D,20250626,000000,7.13,7.41,7.13,7.21,270549,0
+TH.US,D,20250627,000000,7.21,7.305,7.111,7.17,1320173,0
+TH.US,D,20250630,000000,7.21,7.23,7.11,7.12,264531,0
+TH.US,D,20250701,000000,7.1,7.32,7.0486,7.2,407019,0
+TH.US,D,20250702,000000,7.22,7.22,7.1,7.2,233194,0
+TH.US,D,20250703,000000,7.25,7.37,7.2345,7.35,317458,0
+TH.US,D,20250707,000000,7.29,7.715,7.28,7.6,579592,0
+TH.US,D,20250708,000000,7.64,7.8,7.64,7.72,293964,0
+TH.US,D,20250709,000000,7.76,8.1,7.67,7.99,478999,0
+TH.US,D,20250710,000000,7.96,8.24,7.95,8.11,361173,0
+TH.US,D,20250711,000000,8.07,8.1,7.88,8.01,302944,0
+TH.US,D,20250714,000000,7.97,8.045,7.76,7.85,282044,0
+TH.US,D,20250715,000000,7.88,7.89,7.7406,7.79,195714,0
+TH.US,D,20250716,000000,7.83,7.875,7.69,7.79,210145,0
+TH.US,D,20250717,000000,7.79,7.91,7.755,7.8,194368,0
+TH.US,D,20250718,000000,7.87,7.875,7.58,7.585,214159,0
+TH.US,D,20250721,000000,7.63,7.79,7.5224,7.54,206699,0
+TH.US,D,20250722,000000,7.54,7.68,7.48,7.54,266544,0
+TH.US,D,20250723,000000,7.58,7.835,7.57,7.81,267556,0
+TH.US,D,20250724,000000,7.76,7.875,7.68,7.73,348254,0
+TH.US,D,20250725,000000,7.74,7.905,7.66,7.9,216092,0
+TH.US,D,20250728,000000,7.87,7.985,7.79,7.87,228308,0
+TH.US,D,20250729,000000,7.87,7.92,7.54,7.56,243978,0
+TH.US,D,20250730,000000,7.59,7.69,7.45,7.47,221270,0
+TH.US,D,20250731,000000,7.42,7.635,7.4157,7.59,243820,0
+TH.US,D,20250801,000000,7.5,7.5725,7.415,7.43,209211,0
+TH.US,D,20250804,000000,7.43,7.48,7.29,7.4,232207,0
+TH.US,D,20250805,000000,7.418,7.5,7.29,7.43,297802,0
+TH.US,D,20250806,000000,7.41,7.48,7.3,7.3,277300,0
+TH.US,D,20250807,000000,7.78,8.725,7.69,8.18,1310005,0
+TH.US,D,20250808,000000,8.12,8.645,8.09,8.45,572111,0
+TH.US,D,20250811,000000,8.42,8.47,8.06,8.17,329650,0
+TH.US,D,20250812,000000,8.18,8.24,8.05,8.07,490750,0
+TH.US,D,20250813,000000,8.03,8.15,7.88,8.06,394586,0
+TH.US,D,20250814,000000,8.04,8.0424,7.85,7.98,393819,0
+TH.US,D,20250815,000000,7.99,8.185,7.85,8,595337,0
+TH.US,D,20250818,000000,8.05,8.19,8.01,8.05,331764,0
+TH.US,D,20250819,000000,8.87,8.88,8.43,8.6,1180122,0
+TH.US,D,20250820,000000,8.61,9.1,8.61,9,945897,0
+TH.US,D,20250821,000000,8.94,9.04,8.76,8.85,397078,0
+TH.US,D,20250822,000000,8.94,9.22,8.87,9,539594,0
+TH.US,D,20250825,000000,8.99,9.12,8.825,8.87,322034,0
+TH.US,D,20250826,000000,8.81,8.895,8.72,8.835,419581,0
+TH.US,D,20250827,000000,8.81,9,8.81,8.88,279740,0
+TH.US,D,20250828,000000,8.88,9.16,8.78,9.03,581082,0
+TH.US,D,20250829,000000,9.05,9.13,8.9,9.07,399555,0
+TH.US,D,20250902,000000,8.98,9.05,8.72,8.915,357646,0
+TH.US,D,20250903,000000,8.87,8.945,8.69,8.8,347160,0
+TH.US,D,20250904,000000,8.83,8.84,8.62,8.69,229193,0
+TH.US,D,20250905,000000,8.69,8.84,8.62,8.78,209121,0
+TH.US,D,20250908,000000,8.78,8.8,8.62,8.75,271850,0
+TH.US,D,20250909,000000,8.72,8.75,8.54,8.71,189713,0
+TH.US,D,20250910,000000,8.68,8.78,8.55,8.78,292819,0
+TH.US,D,20250911,000000,8.78,8.93,8.715,8.91,363633,0
+TH.US,D,20250912,000000,8.93,8.93,8.67,8.83,356890,0
+TH.US,D,20250915,000000,8.84,8.89,8.71,8.72,217136,0
+TH.US,D,20250916,000000,8.7,8.731,8.535,8.67,273916,0
+TH.US,D,20250917,000000,8.74,8.855,8.49,8.6,509043,0
+TH.US,D,20250918,000000,8.6,8.7,8.41,8.59,538145,0
+TH.US,D,20250919,000000,8.61,8.715,8.45,8.66,777332,0
+TH.US,D,20250922,000000,8.64,8.93,8.39,8.89,460474,0
+TH.US,D,20250923,000000,8.83,8.99,8.62,8.64,594200,0
+TH.US,D,20250924,000000,8.7,9.17,8.62,9.14,399578,0
+TH.US,D,20250925,000000,9.1,9.135,8.76,8.84,400923,0
+TH.US,D,20250926,000000,8.91,9.02,8.845,8.88,253845,0
+TH.US,D,20250929,000000,8.93,8.96,8.57,8.65,332820,0
+TH.US,D,20250930,000000,8.63,8.665,8.24,8.48,463212,0
+TH.US,D,20251001,000000,8.2,8.385,8.03,8.08,610843,0
+TH.US,D,20251002,000000,8.06,8.09,7.805,7.89,325628,0
+TH.US,D,20251003,000000,7.9,7.98,7.78,7.91,340242,0
+TH.US,D,20251006,000000,7.93,8.08,7.82,7.83,308800,0
+TH.US,D,20251007,000000,7.76,7.81,7.46,7.68,538672,0
+TH.US,D,20251008,000000,7.74,7.83,7.62,7.78,365754,0
+TH.US,D,20251009,000000,7.77,7.835,7.5701,7.61,191245,0
+TH.US,D,20251010,000000,7.58,7.735,7.33,7.36,340080,0
+TH.US,D,20251013,000000,7.39,7.7425,7.29,7.44,399179,0
+TH.US,D,20251014,000000,7.36,7.52,7.26,7.43,390167,0
+TH.US,D,20251015,000000,7.58,7.58,7.18,7.26,262816,0
+TH.US,D,20251016,000000,7.27,7.36,7,7.02,323063,0
+TH.US,D,20251017,000000,7.02,7.09,6.945,7,335768,0
+TH.US,D,20251020,000000,7.01,7.18,7,7.16,326838,0
+TH.US,D,20251021,000000,7.16,7.39,7.09,7.33,247831,0
+TH.US,D,20251022,000000,7.35,7.38,7.16,7.26,354505,0
+TH.US,D,20251023,000000,7.25,7.375,7.16,7.22,254256,0
+TH.US,D,20251024,000000,7.21,7.555,7.18,7.48,366640,0
+TH.US,D,20251027,000000,7.5,7.58,7.2,7.24,307104,0
+TH.US,D,20251028,000000,7.26,7.265,7.09,7.12,208756,0
+TH.US,D,20251029,000000,7.15,7.75,7.15,7.35,743926,0
+TH.US,D,20251030,000000,7.3,7.65,7.24,7.62,629434,0
+TH.US,D,20251031,000000,7.555,7.84,7.45,7.69,771412,0
+TH.US,D,20251103,000000,7.72,7.84,7.49,7.78,424218,0
+TH.US,D,20251104,000000,7.72,7.8427,7.35,7.39,334296,0
+TH.US,D,20251105,000000,7.41,7.72,7.35,7.72,399704,0
+TH.US,D,20251106,000000,8,8.19,6.51,6.52,722751,0
+TH.US,D,20251107,000000,6.46,6.46,5.97,6.41,1348218,0
+TH.US,D,20251110,000000,6.47,6.75,6.235,6.67,586036,0
+TH.US,D,20251111,000000,6.785,6.785,6.485,6.53,584279,0
+TH.US,D,20251112,000000,6.5,6.575,6.2,6.36,428405,0
+TH.US,D,20251113,000000,6.34,6.35,6.1,6.22,448675,0
+TH.US,D,20251114,000000,6.15,6.32,6.101,6.29,353823,0
+TH.US,D,20251117,000000,6.36,7.03,6.22,6.38,999691,0
+TH.US,D,20251118,000000,6.34,6.72,6.27,6.49,506875,0
+TH.US,D,20251119,000000,6.52,6.74,6.35,6.71,452983,0
+TH.US,D,20251120,000000,7.12,7.22,6.87,6.91,913792,0
+TH.US,D,20251121,000000,6.9,7.105,6.77,7,402880,0
+TH.US,D,20251124,000000,7,7.28,6.831,7.23,446765,0
+TH.US,D,20251125,000000,7.26,7.565,7.16,7.52,434010,0
+TH.US,D,20251126,000000,7.48,7.69,7.4031,7.68,357101,0
+TH.US,D,20251128,000000,7.72,7.9,7.62,7.8,411852,0
+TH.US,D,20251201,000000,7.72,7.96,7.43,7.93,709403,0
+TH.US,D,20251202,000000,7.94,7.94,7.655,7.75,525098,0
+TH.US,D,20251203,000000,8,8.12,7.75,7.76,641629,0
+TH.US,D,20251204,000000,7.72,7.9078,7.57,7.77,311344,0
+TH.US,D,20251205,000000,8.11,8.35,7.925,8.24,564660,0
+TH.US,D,20251208,000000,8.2,8.47,8.155,8.44,384435,0
+TH.US,D,20251209,000000,8.44,8.66,8.28,8.6,324972,0
+TH.US,D,20251210,000000,8.59,8.72,8.54,8.67,559864,0
+TH.US,D,20251211,000000,8.68,8.95,8.68,8.75,387556,0
+TH.US,D,20251212,000000,8.79,8.88,8.5,8.57,308490,0
+TH.US,D,20251215,000000,8.61,8.635,8.435,8.58,304878,0
+TH.US,D,20251216,000000,8.59,8.64,8.47,8.52,259042,0
+TH.US,D,20251217,000000,8.51,8.64,8.33,8.37,222907,0
+TH.US,D,20251218,000000,8.44,8.49,8.27,8.33,264017,0
+TH.US,D,20251219,000000,8.4,8.54,8.07,8.09,321476,0
+TH.US,D,20251222,000000,8.14,8.31,8.1,8.22,285659,0
+TH.US,D,20251223,000000,8.2,8.34,8.155,8.33,185459,0
+TH.US,D,20251224,000000,8.34,8.48,8.26,8.42,102060,0
+TH.US,D,20251226,000000,8.42,8.5,8.32,8.48,171769,0
+TH.US,D,20251229,000000,8.43,8.46,8.33,8.4,237244,0
+TH.US,D,20251230,000000,8.4,8.425,8.09,8.11,310745,0
+TH.US,D,20251231,000000,8.13,8.13,7.93,8.01,325126,0
+TH.US,D,20260102,000000,8.02,8.1752,8.01,8.1,268437,0
+TH.US,D,20260105,000000,8.08,8.23,8,8.13,348094,0
+TH.US,D,20260106,000000,8.06,8.25,7.97,8.04,401944,0
+TH.US,D,20260107,000000,8.04,8.09,7.95,8.03,215104,0
+TH.US,D,20260108,000000,7.96,8.035,7.9,8,309652,0
+TH.US,D,20260109,000000,8,8.41,7.94,8.28,486674,0
+TH.US,D,20260112,000000,8.28,8.44,8.23,8.25,244096,0
+TH.US,D,20260113,000000,8.23,8.2599,8.1,8.15,178311,0
+TH.US,D,20260114,000000,8.17,8.27,8.01,8.03,284193,0
+TH.US,D,20260115,000000,8.04,8.095,7.88,7.89,234744,0
+TH.US,D,20260116,000000,7.86,7.87,7.55,7.59,388437,0
+TH.US,D,20260120,000000,7.47,7.69,7.28,7.52,618718,0
+TH.US,D,20260121,000000,7.53,7.71,7.44,7.66,344370,0
+TH.US,D,20260122,000000,7.69,7.76,7.6042,7.66,355980,0
+TH.US,D,20260123,000000,7.61,7.61,7.33,7.39,291179,0
+TH.US,D,20260126,000000,7.38,7.405,7.15,7.16,205048,0
+TH.US,D,20260127,000000,7.13,7.15,6.92,6.94,214056,0
+TH.US,D,20260128,000000,6.9,6.92,6.72,6.76,322098,0
+TH.US,D,20260129,000000,6.8,6.85,6.695,6.79,290915,0
+TH.US,D,20260130,000000,6.74,6.915,6.7,6.89,463803,0
+TH.US,D,20260202,000000,6.88,7.145,6.85,7.04,371351,0
+TH.US,D,20260203,000000,7,7.28,7,7.15,377087,0
+TH.US,D,20260204,000000,7.18,7.245,7.07,7.2,252556,0
+TH.US,D,20260205,000000,7.15,7.26,7.07,7.21,351060,0
+TH.US,D,20260206,000000,7.22,7.335,7.16,7.27,398318,0
+TH.US,D,20260209,000000,7.3,7.37,7.115,7.3,562002,0
+TH.US,D,20260210,000000,7.22,7.49,7.19,7.38,330766,0
+TH.US,D,20260211,000000,7.44,7.49,7.31,7.38,204652,0
+TH.US,D,20260212,000000,7.44,7.44,7.044,7.08,304123,0
+TH.US,D,20260213,000000,7.08,7.21,7.04,7.15,478366,0
+TH.US,D,20260217,000000,7.18,7.2,7.06,7.11,188569,0
+TH.US,D,20260218,000000,7.09,7.165,6.99,7,274934,0
diff --git a/daily/us/nasdaq stocks/2/tigo.us.txt b/daily/us/nasdaq stocks/2/tigo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d125f57bbde62d8228eb9908bf5c938804a93b85
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tigo.us.txt	
@@ -0,0 +1,1788 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIGO.US,D,20190109,000000,59.412,64.62,59.412,63.698,20230,0
+TIGO.US,D,20190110,000000,65.095,66.188,59.393,64.813,4600,0
+TIGO.US,D,20190111,000000,64.62,64.791,63.432,63.907,21229,0
+TIGO.US,D,20190114,000000,62.101,70.996,61.54,67.043,33910,0
+TIGO.US,D,20190115,000000,65.817,67.518,65.274,65.893,31605,0
+TIGO.US,D,20190116,000000,65.475,66.425,65.418,66.425,14109,0
+TIGO.US,D,20190117,000000,66.064,66.064,64.62,64.952,13661,0
+TIGO.US,D,20190118,000000,65.798,66.52,65.523,65.798,35508,0
+TIGO.US,D,20190122,000000,66.074,66.092,64.011,65.523,29630,0
+TIGO.US,D,20190123,000000,60.847,66.017,58.966,61.284,194844,0
+TIGO.US,D,20190124,000000,60.657,64.121,60.438,61.341,66285,0
+TIGO.US,D,20190125,000000,60.619,61.294,60.367,60.533,48879,0
+TIGO.US,D,20190128,000000,60.03,60.344,59.602,59.859,20180,0
+TIGO.US,D,20190129,000000,60.002,60.762,59.849,59.849,5947,0
+TIGO.US,D,20190130,000000,59.954,61.218,59.821,61.122,10977,0
+TIGO.US,D,20190131,000000,59.821,60.809,59.288,59.925,20981,0
+TIGO.US,D,20190201,000000,60.315,60.429,59.497,60.41,4892,0
+TIGO.US,D,20190204,000000,59.041,59.773,58.956,59.773,6181,0
+TIGO.US,D,20190205,000000,59.184,59.355,58.87,59.355,10108,0
+TIGO.US,D,20190206,000000,59.013,59.079,58.319,58.633,3527,0
+TIGO.US,D,20190207,000000,58.196,58.196,57.084,57.084,6260,0
+TIGO.US,D,20190208,000000,56.447,58.727,56.077,57.844,20805,0
+TIGO.US,D,20190211,000000,57.455,57.733,57.455,57.73,2920,0
+TIGO.US,D,20190212,000000,57.854,58.424,57.511,57.654,13910,0
+TIGO.US,D,20190213,000000,57.958,59.242,57.873,58.609,12706,0
+TIGO.US,D,20190214,000000,57.113,57.958,56.901,57.378,77571,0
+TIGO.US,D,20190215,000000,57.921,58.027,57.74,58.027,13131,0
+TIGO.US,D,20190219,000000,57.302,57.712,56.723,57.712,17858,0
+TIGO.US,D,20190220,000000,56.932,58.015,56.922,56.922,46603,0
+TIGO.US,D,20190221,000000,58.566,60.372,58.566,60.287,48783,0
+TIGO.US,D,20190222,000000,59.27,59.407,58.918,59.041,17667,0
+TIGO.US,D,20190225,000000,58.595,58.595,55.877,57.217,15268,0
+TIGO.US,D,20190226,000000,58.11,58.457,57.131,58.457,6917,0
+TIGO.US,D,20190227,000000,56.666,58.044,56.666,57.929,6862,0
+TIGO.US,D,20190228,000000,57.207,57.493,56.989,57.493,7352,0
+TIGO.US,D,20190301,000000,56.704,56.779,55.792,56.091,8607,0
+TIGO.US,D,20190304,000000,56.124,56.685,55.987,56.067,27886,0
+TIGO.US,D,20190305,000000,56.932,57.502,56.537,56.818,11590,0
+TIGO.US,D,20190306,000000,57.549,58.318,57.473,57.541,15621,0
+TIGO.US,D,20190307,000000,57.929,57.929,57.018,57.778,14451,0
+TIGO.US,D,20190308,000000,56.685,57.38,56.523,56.59,7727,0
+TIGO.US,D,20190311,000000,57.189,57.331,56.542,56.751,24706,0
+TIGO.US,D,20190312,000000,57.264,57.768,57.264,57.293,5816,0
+TIGO.US,D,20190313,000000,57.673,58.1,57.322,57.322,9937,0
+TIGO.US,D,20190314,000000,58.044,58.367,57.904,58.148,3784,0
+TIGO.US,D,20190315,000000,58.699,59.64,58.699,59.64,8152,0
+TIGO.US,D,20190318,000000,59.745,60.053,59.488,60.01,9653,0
+TIGO.US,D,20190319,000000,59.66,59.811,58.472,58.49,8845,0
+TIGO.US,D,20190320,000000,58.614,59.065,58.142,59.065,3100,0
+TIGO.US,D,20190321,000000,59.222,59.222,58.034,58.034,6945,0
+TIGO.US,D,20190322,000000,58.414,58.519,57.682,57.712,7353,0
+TIGO.US,D,20190325,000000,58.224,58.234,57.236,57.264,1213,0
+TIGO.US,D,20190326,000000,57.511,58.058,57.511,58.058,79580,0
+TIGO.US,D,20190327,000000,57.473,57.768,56.779,56.779,30780,0
+TIGO.US,D,20190328,000000,57.018,57.055,56.779,56.922,18570,0
+TIGO.US,D,20190329,000000,57.797,57.923,57.34,57.806,5646,0
+TIGO.US,D,20190401,000000,57.921,58.643,57.773,58.643,4646,0
+TIGO.US,D,20190402,000000,58.13,58.785,57.982,58.785,4931,0
+TIGO.US,D,20190403,000000,58.681,59.127,58.405,58.614,13813,0
+TIGO.US,D,20190404,000000,58.348,58.678,58.045,58.678,3635,0
+TIGO.US,D,20190405,000000,57.966,58.386,57.445,57.554,1337,0
+TIGO.US,D,20190408,000000,58.138,58.138,57.046,57.768,3889,0
+TIGO.US,D,20190409,000000,57.245,57.245,56.685,57.065,4544,0
+TIGO.US,D,20190410,000000,57.712,57.712,57.16,57.333,2677,0
+TIGO.US,D,20190411,000000,57.778,58.434,57.778,58.025,1861,0
+TIGO.US,D,20190412,000000,57.929,58.002,57.609,57.7,4508,0
+TIGO.US,D,20190415,000000,57.531,58.918,57.36,58.918,3392,0
+TIGO.US,D,20190416,000000,58.604,58.74,58.348,58.537,4899,0
+TIGO.US,D,20190417,000000,58.538,59.355,58.357,59.355,10271,0
+TIGO.US,D,20190418,000000,58.794,58.794,57.977,57.987,3025,0
+TIGO.US,D,20190422,000000,57.654,58.814,57.654,58.747,2566,0
+TIGO.US,D,20190423,000000,56.733,57.169,56.542,56.542,34451,0
+TIGO.US,D,20190424,000000,55.772,56.105,55.734,55.734,6689,0
+TIGO.US,D,20190425,000000,54.481,55.112,54.356,55.098,8871,0
+TIGO.US,D,20190426,000000,55.117,55.668,55.117,55.279,4967,0
+TIGO.US,D,20190429,000000,56.029,58.291,55.573,56.067,21291,0
+TIGO.US,D,20190430,000000,55.925,56.182,55.728,56.182,3127,0
+TIGO.US,D,20190501,000000,55.689,57.018,55.354,55.943,6256,0
+TIGO.US,D,20190502,000000,55.943,57.189,55.573,56.077,24089,0
+TIGO.US,D,20190503,000000,55.814,56.524,55.814,56.135,5944,0
+TIGO.US,D,20190506,000000,55.202,55.853,55.169,55.6,6746,0
+TIGO.US,D,20190507,000000,55.843,55.979,55.386,55.386,17250,0
+TIGO.US,D,20190508,000000,55.425,55.581,55.037,55.289,5813,0
+TIGO.US,D,20190509,000000,54.726,54.842,54.434,54.434,11147,0
+TIGO.US,D,20190510,000000,55.464,56.261,55.221,56.009,8758,0
+TIGO.US,D,20190513,000000,54.376,54.735,54.193,54.677,5177,0
+TIGO.US,D,20190514,000000,55.775,56.509,55.775,56.145,3806,0
+TIGO.US,D,20190515,000000,56.29,56.776,56.29,56.446,3126,0
+TIGO.US,D,20190516,000000,56.757,56.961,56.397,56.747,2040,0
+TIGO.US,D,20190517,000000,56.592,56.864,56.077,56.495,5980,0
+TIGO.US,D,20190520,000000,55.863,56.378,55.843,56.154,16366,0
+TIGO.US,D,20190521,000000,55.999,56.067,55.192,55.221,6139,0
+TIGO.US,D,20190522,000000,55.464,56.261,55.299,56.222,4509,0
+TIGO.US,D,20190523,000000,54.356,54.741,54.016,54.444,5752,0
+TIGO.US,D,20190524,000000,54.551,55.28,54.366,54.531,4833,0
+TIGO.US,D,20190528,000000,53.996,54.142,52.82,53.462,21353,0
+TIGO.US,D,20190529,000000,53.365,53.365,52.976,52.986,5753,0
+TIGO.US,D,20190530,000000,53.996,53.996,52.879,52.879,1190,0
+TIGO.US,D,20190531,000000,53.841,55.416,53.841,54.628,11247,0
+TIGO.US,D,20190603,000000,54.696,55.051,54.696,54.92,4019,0
+TIGO.US,D,20190604,000000,49.165,51.275,49.165,50.546,83599,0
+TIGO.US,D,20190605,000000,51.129,52.628,51.129,51.634,18786,0
+TIGO.US,D,20190606,000000,52.004,52.023,51.372,51.372,79670,0
+TIGO.US,D,20190607,000000,53.131,56.203,52.918,53.272,26687,0
+TIGO.US,D,20190610,000000,53.102,53.258,51.975,52.49,43236,0
+TIGO.US,D,20190611,000000,51.644,51.839,49.195,49.525,325818,0
+TIGO.US,D,20190612,000000,49.982,49.982,48.184,48.446,319824,0
+TIGO.US,D,20190613,000000,52.48,53.462,52.086,53.462,215569,0
+TIGO.US,D,20190614,000000,52.15,52.986,51.712,52.111,18639,0
+TIGO.US,D,20190617,000000,51.907,51.955,51.255,51.265,11018,0
+TIGO.US,D,20190618,000000,52.334,52.441,51.848,51.965,14254,0
+TIGO.US,D,20190619,000000,52.432,52.869,52.15,52.218,11228,0
+TIGO.US,D,20190620,000000,53.219,53.617,52.879,53.015,7699,0
+TIGO.US,D,20190621,000000,53.54,53.54,52.869,52.927,6816,0
+TIGO.US,D,20190624,000000,53.899,54.123,53.744,53.899,17936,0
+TIGO.US,D,20190625,000000,54.764,54.925,54.006,54.006,16723,0
+TIGO.US,D,20190626,000000,54.473,54.871,54.298,54.298,8299,0
+TIGO.US,D,20190627,000000,54.444,54.541,53.958,53.996,3428,0
+TIGO.US,D,20190628,000000,54.784,54.784,54.133,54.142,9824,0
+TIGO.US,D,20190701,000000,54.259,54.317,53.996,54.308,4584,0
+TIGO.US,D,20190702,000000,54.619,55.08,54.492,54.492,3818,0
+TIGO.US,D,20190703,000000,55.037,55.552,54.91,55.377,6060,0
+TIGO.US,D,20190705,000000,55.212,55.775,54.92,55.746,6725,0
+TIGO.US,D,20190708,000000,56.125,56.757,55.902,56.096,16580,0
+TIGO.US,D,20190709,000000,55.814,56.377,55.688,55.911,3327,0
+TIGO.US,D,20190710,000000,56.961,57.097,56.213,56.407,6198,0
+TIGO.US,D,20190711,000000,57.321,57.539,56.981,57.088,3599,0
+TIGO.US,D,20190712,000000,56.747,56.747,55.96,56.271,4818,0
+TIGO.US,D,20190715,000000,56.218,56.329,55.819,55.911,238329,0
+TIGO.US,D,20190716,000000,55.941,56.146,55.941,56.096,11935,0
+TIGO.US,D,20190717,000000,55.892,55.892,55.673,55.756,5643,0
+TIGO.US,D,20190718,000000,55.96,56.077,55.785,55.911,16246,0
+TIGO.US,D,20190719,000000,53.987,54.463,53.773,54.239,53546,0
+TIGO.US,D,20190722,000000,53.073,53.151,52.247,52.305,23952,0
+TIGO.US,D,20190723,000000,51.372,51.819,51.09,51.372,16680,0
+TIGO.US,D,20190724,000000,51.625,51.785,51.459,51.518,35993,0
+TIGO.US,D,20190725,000000,51.907,51.907,51.353,51.576,16558,0
+TIGO.US,D,20190726,000000,52.101,52.14,51.43,51.771,10014,0
+TIGO.US,D,20190729,000000,51.411,51.518,51.197,51.411,30461,0
+TIGO.US,D,20190730,000000,50.944,51.032,50.611,50.886,17672,0
+TIGO.US,D,20190731,000000,50.837,50.837,49.583,49.826,6511,0
+TIGO.US,D,20190801,000000,49.535,49.671,49.088,49.088,37457,0
+TIGO.US,D,20190802,000000,49.01,49.146,48.368,48.864,17382,0
+TIGO.US,D,20190805,000000,48.203,48.398,47.957,48.135,8447,0
+TIGO.US,D,20190806,000000,48.641,49.127,48.378,49.127,8760,0
+TIGO.US,D,20190807,000000,48.31,49.156,48.281,48.952,21784,0
+TIGO.US,D,20190808,000000,49.72,50.983,49.7,50.983,21045,0
+TIGO.US,D,20190809,000000,49.69,50.206,49.53,49.603,22127,0
+TIGO.US,D,20190812,000000,48.864,49.282,48.554,49.185,15745,0
+TIGO.US,D,20190813,000000,47.639,49.428,47.63,48.611,14283,0
+TIGO.US,D,20190814,000000,47.717,48.524,47.717,48.116,105062,0
+TIGO.US,D,20190815,000000,47.494,48.232,47.387,48.232,33575,0
+TIGO.US,D,20190816,000000,47.766,47.95,47.289,47.688,15834,0
+TIGO.US,D,20190819,000000,48.796,48.854,48.446,48.446,10487,0
+TIGO.US,D,20190820,000000,47.892,48.331,47.814,48.213,4596,0
+TIGO.US,D,20190821,000000,48.981,49.156,48.631,48.67,11050,0
+TIGO.US,D,20190822,000000,48.845,48.845,48.339,48.475,5694,0
+TIGO.US,D,20190823,000000,48.164,48.514,47.688,47.688,16402,0
+TIGO.US,D,20190826,000000,48.427,48.66,48.048,48.106,34443,0
+TIGO.US,D,20190827,000000,49.165,49.185,48.485,48.747,9885,0
+TIGO.US,D,20190828,000000,48.291,49.136,48.116,48.835,5683,0
+TIGO.US,D,20190829,000000,48.631,48.757,48.33,48.757,15699,0
+TIGO.US,D,20190830,000000,49.477,50.021,49.204,49.69,14123,0
+TIGO.US,D,20190903,000000,49.263,49.875,48.33,49.127,10216,0
+TIGO.US,D,20190904,000000,49.331,50.04,49.272,49.583,6237,0
+TIGO.US,D,20190905,000000,49.885,50.312,49.865,50.312,6580,0
+TIGO.US,D,20190906,000000,49.651,49.963,49.564,49.963,5032,0
+TIGO.US,D,20190909,000000,49.183,49.399,48.922,49.039,6613,0
+TIGO.US,D,20190910,000000,49.146,49.467,49.039,49.263,2990,0
+TIGO.US,D,20190911,000000,49.856,50.536,49.846,50.536,2769,0
+TIGO.US,D,20190912,000000,50.069,50.954,50.069,50.915,4754,0
+TIGO.US,D,20190913,000000,50.351,50.915,50.05,50.633,16746,0
+TIGO.US,D,20190916,000000,50.138,52.179,50.138,51.508,98290,0
+TIGO.US,D,20190917,000000,48.446,49.885,47.445,48.845,177720,0
+TIGO.US,D,20190918,000000,47.921,48.937,47.775,48.077,184822,0
+TIGO.US,D,20190919,000000,48.913,50.099,48.845,49.408,95817,0
+TIGO.US,D,20190920,000000,50.225,50.429,48.806,49.953,422905,0
+TIGO.US,D,20190923,000000,49.214,49.302,48.416,48.602,35506,0
+TIGO.US,D,20190924,000000,48.553,48.845,48.203,48.504,31066,0
+TIGO.US,D,20190925,000000,48.232,48.626,47.896,48.281,16478,0
+TIGO.US,D,20190926,000000,48.747,48.845,48.291,48.427,21411,0
+TIGO.US,D,20190927,000000,48.174,48.32,47.688,47.688,19746,0
+TIGO.US,D,20190930,000000,47.26,47.523,46.92,47.309,25207,0
+TIGO.US,D,20191001,000000,46.347,46.347,45.734,45.899,39094,0
+TIGO.US,D,20191002,000000,45.287,45.384,44.577,44.743,41479,0
+TIGO.US,D,20191003,000000,43.868,44.898,43.868,44.383,44506,0
+TIGO.US,D,20191004,000000,44.14,44.383,43.586,44.004,36268,0
+TIGO.US,D,20191007,000000,44.014,44.169,43.839,44.169,22242,0
+TIGO.US,D,20191008,000000,43.664,43.664,42.789,42.944,20246,0
+TIGO.US,D,20191009,000000,43.839,44.101,43.547,43.78,14642,0
+TIGO.US,D,20191010,000000,44.558,45.005,44.548,44.714,12074,0
+TIGO.US,D,20191011,000000,45.52,46.21,45.52,45.618,21721,0
+TIGO.US,D,20191014,000000,45.686,45.919,45.326,45.433,32224,0
+TIGO.US,D,20191015,000000,46.308,47.085,46.181,46.648,32285,0
+TIGO.US,D,20191016,000000,46.59,46.706,46.181,46.648,21977,0
+TIGO.US,D,20191017,000000,47.6,47.639,46.658,47.095,33934,0
+TIGO.US,D,20191018,000000,47.367,47.852,47.212,47.212,35292,0
+TIGO.US,D,20191021,000000,47.62,47.805,47.236,47.426,15319,0
+TIGO.US,D,20191022,000000,47.853,47.96,47.426,47.591,20843,0
+TIGO.US,D,20191023,000000,48.125,48.398,47.688,48.213,67527,0
+TIGO.US,D,20191024,000000,45.2,45.2,43.265,43.353,90290,0
+TIGO.US,D,20191025,000000,42.672,42.695,42.283,42.313,61778,0
+TIGO.US,D,20191028,000000,42.672,43.061,42.672,43.061,28410,0
+TIGO.US,D,20191029,000000,42.915,42.974,42.454,42.876,74198,0
+TIGO.US,D,20191030,000000,42.701,43.207,42.624,43.178,16943,0
+TIGO.US,D,20191031,000000,44.179,44.5,43.408,43.907,31303,0
+TIGO.US,D,20191101,000000,44.403,44.665,43.907,44.441,21770,0
+TIGO.US,D,20191104,000000,45.238,46.162,45.18,45.88,64682,0
+TIGO.US,D,20191105,000000,44.14,44.86,44.05,44.6,36973,0
+TIGO.US,D,20191106,000000,44.39,44.75,44.1372,44.56,19433,0
+TIGO.US,D,20191107,000000,44.35,44.631,44.18,44.33,19002,0
+TIGO.US,D,20191108,000000,44.64,44.65,44.1316,44.27,25605,0
+TIGO.US,D,20191111,000000,43.21,43.4042,42.68,43.17,34217,0
+TIGO.US,D,20191112,000000,42.77,42.77,41.8128,42.01,36518,0
+TIGO.US,D,20191113,000000,41.88,42.78,41.8101,42.59,74968,0
+TIGO.US,D,20191114,000000,42.59,42.63,41.68,42,39288,0
+TIGO.US,D,20191115,000000,41.21,41.71,40.83,41.07,41586,0
+TIGO.US,D,20191118,000000,41.46,42.29,41.45,41.7,39472,0
+TIGO.US,D,20191119,000000,42.98,43.45,42.7,43.04,62459,0
+TIGO.US,D,20191120,000000,43.18,44.24,43.18,44.02,61835,0
+TIGO.US,D,20191121,000000,45.04,45.34,44.66,44.67,40059,0
+TIGO.US,D,20191122,000000,44.56,44.76,44.0618,44.57,19917,0
+TIGO.US,D,20191125,000000,45.47,45.5,44.82,45.04,17621,0
+TIGO.US,D,20191126,000000,44.27,44.34,43.76,43.97,16027,0
+TIGO.US,D,20191127,000000,43.21,43.26,42.67,43.06,59666,0
+TIGO.US,D,20191129,000000,44.77,45.61,44.63,44.81,65405,0
+TIGO.US,D,20191202,000000,45.94,46,45.24,45.91,64997,0
+TIGO.US,D,20191203,000000,44.91,45,44.5,44.55,35455,0
+TIGO.US,D,20191204,000000,45.75,46.2702,45.71,46.06,138403,0
+TIGO.US,D,20191205,000000,47.21,47.33,46.81,46.95,55964,0
+TIGO.US,D,20191206,000000,46.91,47.5,46.69,47.25,39595,0
+TIGO.US,D,20191209,000000,46.7,46.86,45.63,45.77,47296,0
+TIGO.US,D,20191210,000000,46.16,46.25,45.49,45.82,37465,0
+TIGO.US,D,20191211,000000,46.15,46.54,46.15,46.43,27056,0
+TIGO.US,D,20191212,000000,46.11,46.62,45.94,46.25,50915,0
+TIGO.US,D,20191213,000000,46.3,46.5,45.86,45.99,61016,0
+TIGO.US,D,20191216,000000,46.47,47.455,46.47,47.22,60980,0
+TIGO.US,D,20191217,000000,47.71,48.28,47.55,47.92,36052,0
+TIGO.US,D,20191218,000000,47.62,48.22,47.47,48.14,65729,0
+TIGO.US,D,20191219,000000,47.41,49.09,47.41,48.85,373552,0
+TIGO.US,D,20191220,000000,49.06,49.71,48.85,49.42,207030,0
+TIGO.US,D,20191223,000000,48.35,48.73,47.93,48.4,44452,0
+TIGO.US,D,20191224,000000,48.4,48.92,48.275,48.82,14303,0
+TIGO.US,D,20191226,000000,48.87,49.64,48.83,49,30854,0
+TIGO.US,D,20191227,000000,47.31,48.56,47.21,48.23,59263,0
+TIGO.US,D,20191230,000000,48.19,48.65,48.035,48.54,53864,0
+TIGO.US,D,20191231,000000,48.39,48.72,47.92,48.23,31023,0
+TIGO.US,D,20200102,000000,48.22,48.95,48.08,48.63,37746,0
+TIGO.US,D,20200103,000000,47.43,48,47.28,48,47920,0
+TIGO.US,D,20200106,000000,47.55,48.86,47.42,47.94,96858,0
+TIGO.US,D,20200107,000000,47.09,47.5,46.96,47.28,46615,0
+TIGO.US,D,20200108,000000,46.67,47.59,46.57,47.59,50434,0
+TIGO.US,D,20200109,000000,46.91,46.97,46.67,46.87,29155,0
+TIGO.US,D,20200110,000000,47,49.42,46.7785,49.39,52618,0
+TIGO.US,D,20200113,000000,47.17,47.52,47,47.31,50397,0
+TIGO.US,D,20200114,000000,46.74,46.8,46.29,46.69,60671,0
+TIGO.US,D,20200115,000000,46.38,46.475,46.115,46.3,20530,0
+TIGO.US,D,20200116,000000,47.42,47.93,47.34,47.68,40310,0
+TIGO.US,D,20200117,000000,48.09,48.46,47.7,48.39,50869,0
+TIGO.US,D,20200121,000000,48.88,49.15,48.71,48.86,23694,0
+TIGO.US,D,20200122,000000,48.61,48.66,48.2,48.49,23320,0
+TIGO.US,D,20200123,000000,47.75,48.52,47.45,48.28,26170,0
+TIGO.US,D,20200124,000000,47.36,47.44,46.75,46.75,39789,0
+TIGO.US,D,20200127,000000,46.15,46.38,45.8759,46.2,30919,0
+TIGO.US,D,20200128,000000,46.45,46.75,46.39,46.61,10098,0
+TIGO.US,D,20200129,000000,46.73,47.04,46.34,46.68,43246,0
+TIGO.US,D,20200130,000000,46.7,47.17,46.51,47.14,31122,0
+TIGO.US,D,20200131,000000,47.33,47.4808,46.68,46.78,30817,0
+TIGO.US,D,20200203,000000,46.69,46.96,46.5,46.85,31699,0
+TIGO.US,D,20200204,000000,47.61,47.84,47.14,47.32,18628,0
+TIGO.US,D,20200205,000000,48.27,48.46,47.69,47.99,54106,0
+TIGO.US,D,20200206,000000,48.35,48.35,47.06,47.4,45016,0
+TIGO.US,D,20200207,000000,46.8,46.81,45.9,46.14,50502,0
+TIGO.US,D,20200210,000000,46,46,45.51,45.76,46482,0
+TIGO.US,D,20200211,000000,46.45,46.94,46.34,46.94,28432,0
+TIGO.US,D,20200212,000000,47.54,47.87,47.31,47.42,26527,0
+TIGO.US,D,20200213,000000,46.74,47.22,46.51,47.14,13504,0
+TIGO.US,D,20200214,000000,46.82,46.94,46.5,46.64,12195,0
+TIGO.US,D,20200218,000000,46.35,46.92,46.25,46.655,16544,0
+TIGO.US,D,20200219,000000,47.14,47.49,47.09,47.38,19070,0
+TIGO.US,D,20200220,000000,46.93,47,46.02,46.2,38341,0
+TIGO.US,D,20200221,000000,46.36,46.51,46.02,46.37,24634,0
+TIGO.US,D,20200224,000000,44.37,44.83,44.09,44.26,41182,0
+TIGO.US,D,20200225,000000,44.79,45.14,44.29,44.78,93632,0
+TIGO.US,D,20200226,000000,46.24,47.8,45.8,47.49,75106,0
+TIGO.US,D,20200227,000000,45.99,47.18,45.24,45.47,74214,0
+TIGO.US,D,20200228,000000,44.9123,46.17,44.39,45.51,83387,0
+TIGO.US,D,20200302,000000,45.67,45.725,44.71,45.72,58280,0
+TIGO.US,D,20200303,000000,46.53,46.69,43.99,45.09,116240,0
+TIGO.US,D,20200304,000000,45.56,45.63,44.97,45.49,37196,0
+TIGO.US,D,20200305,000000,45.46,46.53,45.2,45.32,44027,0
+TIGO.US,D,20200306,000000,45.42,45.7,44.63,44.87,63261,0
+TIGO.US,D,20200309,000000,43.04,43.92,42.24,42.24,66347,0
+TIGO.US,D,20200310,000000,42.93,42.97,39.55,40.32,99886,0
+TIGO.US,D,20200311,000000,38.9,39.05,36.95,37.2,99791,0
+TIGO.US,D,20200312,000000,31.9,34.74,30.125,31.4,119977,0
+TIGO.US,D,20200313,000000,31.81,31.81,27.43,28.87,179660,0
+TIGO.US,D,20200316,000000,23.65,26,23.57,24.51,149925,0
+TIGO.US,D,20200317,000000,24.69,25.17,23.575,24.51,88626,0
+TIGO.US,D,20200318,000000,23.95,24.4,22.05,22.5,106487,0
+TIGO.US,D,20200319,000000,24.22,25.18,23.75,24.08,186370,0
+TIGO.US,D,20200320,000000,24.74,25.06,22.61,22.86,165359,0
+TIGO.US,D,20200323,000000,23.65,24.38,23.48,23.61,134567,0
+TIGO.US,D,20200324,000000,25.6,26.47,25.24,25.53,216701,0
+TIGO.US,D,20200325,000000,26.87,28.19,26.13,27.8,130742,0
+TIGO.US,D,20200326,000000,27.9,30.48,27.76,29.7,231273,0
+TIGO.US,D,20200327,000000,28.61,29.32,28.18,28.61,76150,0
+TIGO.US,D,20200330,000000,27.61,27.96,27.35,27.56,157321,0
+TIGO.US,D,20200331,000000,27.52,28.4769,27.515,28.4,56744,0
+TIGO.US,D,20200401,000000,27.6,27.79,27.25,27.44,74262,0
+TIGO.US,D,20200402,000000,26.9,27.51,26.54,26.89,79341,0
+TIGO.US,D,20200403,000000,27.52,27.81,27.37,27.81,81436,0
+TIGO.US,D,20200406,000000,28.31,28.54,28.04,28.3,47778,0
+TIGO.US,D,20200407,000000,29.54,30.0099,28.95,29.32,104264,0
+TIGO.US,D,20200408,000000,28.94,29.06,28.505,28.8,74448,0
+TIGO.US,D,20200409,000000,29.57,30.85,29.57,30.56,55801,0
+TIGO.US,D,20200413,000000,30.74,30.95,29.7873,30.22,30385,0
+TIGO.US,D,20200414,000000,30.3,30.68,30.215,30.68,107672,0
+TIGO.US,D,20200415,000000,30.77,30.77,28.69,29.19,221152,0
+TIGO.US,D,20200416,000000,28.78,29.1399,28.64,29.11,127919,0
+TIGO.US,D,20200417,000000,29.25,29.37,28.76,29.02,167776,0
+TIGO.US,D,20200420,000000,28.28,28.7609,27.93,28.16,146571,0
+TIGO.US,D,20200421,000000,26.5,26.71,26,26.15,61953,0
+TIGO.US,D,20200422,000000,26.57,26.7,25.83,25.91,41051,0
+TIGO.US,D,20200423,000000,26.43,26.91,26.235,26.49,59786,0
+TIGO.US,D,20200424,000000,26.54,26.54,25.58,26.12,90540,0
+TIGO.US,D,20200427,000000,26.62,27.33,26.51,27.03,57299,0
+TIGO.US,D,20200428,000000,27.58,27.6,27.08,27.29,89716,0
+TIGO.US,D,20200429,000000,28.35,29.18,27.61,28.42,232361,0
+TIGO.US,D,20200430,000000,27.33,27.33,25.315,26.51,174604,0
+TIGO.US,D,20200501,000000,26.2,26.6475,25.04,25.14,100513,0
+TIGO.US,D,20200504,000000,22.97,23.51,22.76,23.5,221625,0
+TIGO.US,D,20200505,000000,24.24,24.76,24,24.2,148380,0
+TIGO.US,D,20200506,000000,23.8,23.8,23.12,23.36,98854,0
+TIGO.US,D,20200507,000000,23.25,23.97,22.9,23.7,232070,0
+TIGO.US,D,20200508,000000,24.58,24.8,24.29,24.63,81991,0
+TIGO.US,D,20200511,000000,23.54,23.79,23.29,23.36,76795,0
+TIGO.US,D,20200512,000000,22.84,22.99,21.05,22.26,193645,0
+TIGO.US,D,20200513,000000,21.68,21.93,21.34,21.49,227992,0
+TIGO.US,D,20200514,000000,20.43,21.27,20.15,21.19,163824,0
+TIGO.US,D,20200515,000000,20.33,20.89,20.18,20.86,166314,0
+TIGO.US,D,20200518,000000,20.55,21.78,20.5,21.74,194294,0
+TIGO.US,D,20200519,000000,21.03,21.11,20.305,20.39,120535,0
+TIGO.US,D,20200520,000000,20.62,21.09,20.62,20.96,68344,0
+TIGO.US,D,20200521,000000,21,21.4,20.77,20.86,103429,0
+TIGO.US,D,20200522,000000,21.08,21.29,20.84,21.21,137956,0
+TIGO.US,D,20200526,000000,21.93,22.47,21.9,22.19,180670,0
+TIGO.US,D,20200527,000000,23.06,23.3,22.61,23.16,173197,0
+TIGO.US,D,20200528,000000,24.12,24.99,23.9,24.6,255489,0
+TIGO.US,D,20200529,000000,24.08,24.37,23.75,24.31,171436,0
+TIGO.US,D,20200601,000000,25.45,26.01,25.3,25.9,156902,0
+TIGO.US,D,20200602,000000,26.06,26.3,25.62,25.8,122254,0
+TIGO.US,D,20200603,000000,27.58,27.89,27.46,27.79,101740,0
+TIGO.US,D,20200604,000000,27.8,28.39,27.7,28.03,131544,0
+TIGO.US,D,20200605,000000,28.98,29.23,28.47,28.73,153172,0
+TIGO.US,D,20200608,000000,30.13,30.94,29.98,30.9,271172,0
+TIGO.US,D,20200609,000000,29.38,29.76,29.129,29.34,125504,0
+TIGO.US,D,20200610,000000,29.01,29.44,28.51,28.73,173333,0
+TIGO.US,D,20200611,000000,26.6,26.74,24.83,24.96,222170,0
+TIGO.US,D,20200612,000000,26.36,26.83,26.02,26.49,237198,0
+TIGO.US,D,20200615,000000,25.5,27.74,25.38,27.71,279152,0
+TIGO.US,D,20200616,000000,27.39,27.62,26.76,26.9,237377,0
+TIGO.US,D,20200617,000000,26.71,26.95,26.13,26.59,174588,0
+TIGO.US,D,20200618,000000,26.1,26.69,25.92,26.5,123841,0
+TIGO.US,D,20200619,000000,26.89,27.28,26.23,26.49,707518,0
+TIGO.US,D,20200622,000000,26.47,26.81,26.12,26.52,175300,0
+TIGO.US,D,20200623,000000,27.05,27.29,27.02,27.16,110389,0
+TIGO.US,D,20200624,000000,26.51,26.58,25.37,25.48,138224,0
+TIGO.US,D,20200625,000000,25.6,25.97,25.38,25.77,142702,0
+TIGO.US,D,20200626,000000,25.82,25.82,24.98,25.17,105409,0
+TIGO.US,D,20200629,000000,25.34,26.07,25.23,25.71,80848,0
+TIGO.US,D,20200630,000000,25.67,26.42,25.65,26.15,75152,0
+TIGO.US,D,20200701,000000,25.95,26.33,25.88,26.09,49953,0
+TIGO.US,D,20200702,000000,26.74,26.98,26.26,26.27,73334,0
+TIGO.US,D,20200706,000000,26.87,26.97,26.47,26.85,86321,0
+TIGO.US,D,20200707,000000,26.35,26.41,25.71,25.75,76770,0
+TIGO.US,D,20200708,000000,26.26,26.63,26.09,26.61,69531,0
+TIGO.US,D,20200709,000000,26.5,26.53,25.3,25.5,91807,0
+TIGO.US,D,20200710,000000,25.65,25.95,25.48,25.8,96616,0
+TIGO.US,D,20200713,000000,25.7,25.74,25.21,25.26,74766,0
+TIGO.US,D,20200714,000000,25,25.21,24.78,25.03,78837,0
+TIGO.US,D,20200715,000000,26.2,26.43,25.98,26.25,106704,0
+TIGO.US,D,20200716,000000,27.27,27.885,27.2,27.3,171954,0
+TIGO.US,D,20200717,000000,27.92,27.92,27.29,27.47,70667,0
+TIGO.US,D,20200720,000000,28.43,28.75,28.22,28.47,112996,0
+TIGO.US,D,20200721,000000,29.57,29.75,28.96,29.29,127252,0
+TIGO.US,D,20200722,000000,28.83,29.26,28.66,29.06,85847,0
+TIGO.US,D,20200723,000000,29.51,29.58,28.81,29.08,70142,0
+TIGO.US,D,20200724,000000,28.53,28.59,27.95,28.14,71295,0
+TIGO.US,D,20200727,000000,28.14,28.34,27.95,28.14,47594,0
+TIGO.US,D,20200728,000000,28.79,29.15,28.67,28.7,67172,0
+TIGO.US,D,20200729,000000,28.9,28.98,28.31,28.51,113255,0
+TIGO.US,D,20200730,000000,29.51,29.85,28.81,29.82,118468,0
+TIGO.US,D,20200731,000000,31.09,31.11,29.61,29.75,110294,0
+TIGO.US,D,20200803,000000,29.99,30.02,29.47,29.82,116929,0
+TIGO.US,D,20200804,000000,29.31,29.62,28.89,28.99,117940,0
+TIGO.US,D,20200805,000000,29.42,29.51,28.99,29.13,102624,0
+TIGO.US,D,20200806,000000,28.7,28.79,28.18,28.42,102474,0
+TIGO.US,D,20200807,000000,27.88,28.35,27.76,28.07,83437,0
+TIGO.US,D,20200810,000000,28.66,29.32,28.55,28.94,108174,0
+TIGO.US,D,20200811,000000,29.71,29.75,28.76,28.85,56286,0
+TIGO.US,D,20200812,000000,29.05,29.16,28.7,29,43241,0
+TIGO.US,D,20200813,000000,29.15,29.65,29.13,29.42,46086,0
+TIGO.US,D,20200814,000000,28.8,29.3,28.71,29.27,80628,0
+TIGO.US,D,20200817,000000,28.66,28.66,27.94,28.04,95672,0
+TIGO.US,D,20200818,000000,28.2,28.26,27.65,27.9,51383,0
+TIGO.US,D,20200819,000000,28.4,28.63,28.22,28.28,64601,0
+TIGO.US,D,20200820,000000,27.89,28.1,27.77,28.01,39120,0
+TIGO.US,D,20200821,000000,27.3,27.355,27.15,27.26,90729,0
+TIGO.US,D,20200824,000000,27.94,28.38,27.87,28.27,121801,0
+TIGO.US,D,20200825,000000,29.47,29.55,28.68,29.51,114469,0
+TIGO.US,D,20200826,000000,29.79,30.05,29.73,29.91,71622,0
+TIGO.US,D,20200827,000000,29.93,29.94,29.44,29.9,95769,0
+TIGO.US,D,20200828,000000,29.6,30.2,29.38,30.14,114921,0
+TIGO.US,D,20200831,000000,30.12,30.16,29.51,29.55,137502,0
+TIGO.US,D,20200901,000000,29.28,29.64,29.13,29.44,57583,0
+TIGO.US,D,20200902,000000,29.05,29.11,28.82,29.1,57117,0
+TIGO.US,D,20200903,000000,29.5,29.69,28.62,28.81,69188,0
+TIGO.US,D,20200904,000000,28.86,29.09,28.3195,28.97,66988,0
+TIGO.US,D,20200908,000000,29.68,29.96,29.28,29.37,79452,0
+TIGO.US,D,20200909,000000,32.61,33.15,32.28,32.66,181778,0
+TIGO.US,D,20200910,000000,33.4,33.44,32.07,32.13,139873,0
+TIGO.US,D,20200911,000000,32.87,32.92,32.02,32.17,108881,0
+TIGO.US,D,20200914,000000,32.51,32.59,31.31,31.92,384306,0
+TIGO.US,D,20200915,000000,32.45,32.53,31.93,32.02,245820,0
+TIGO.US,D,20200916,000000,32.36,32.53,31.97,32.14,207737,0
+TIGO.US,D,20200917,000000,31.99,32.21,31.72,32.1,195813,0
+TIGO.US,D,20200918,000000,32.59,32.81,31.54,31.88,1317488,0
+TIGO.US,D,20200921,000000,30.9,30.91,30.09,30.35,188120,0
+TIGO.US,D,20200922,000000,30.34,30.41,29.33,29.65,142784,0
+TIGO.US,D,20200923,000000,30.16,30.34,29.03,29.19,170035,0
+TIGO.US,D,20200924,000000,28.57,28.73,28.27,28.35,94018,0
+TIGO.US,D,20200925,000000,28.27,28.38,27.82,28.32,110001,0
+TIGO.US,D,20200928,000000,29.2,29.4,28.99,29.12,118705,0
+TIGO.US,D,20200929,000000,30.28,30.32,29.43,29.62,137505,0
+TIGO.US,D,20200930,000000,30.01,30.78,30.01,30.28,128935,0
+TIGO.US,D,20201001,000000,30.39,30.42,29.81,29.93,154937,0
+TIGO.US,D,20201002,000000,29.35,29.96,29.35,29.65,102972,0
+TIGO.US,D,20201005,000000,30.51,30.75,30.41,30.52,113115,0
+TIGO.US,D,20201006,000000,31.28,31.51,30.79,30.94,119389,0
+TIGO.US,D,20201007,000000,31.48,31.66,30.919,31.2,74605,0
+TIGO.US,D,20201008,000000,31.25,31.9,31.21,31.71,96860,0
+TIGO.US,D,20201009,000000,31.33,31.94,31.13,31.49,115184,0
+TIGO.US,D,20201012,000000,31.5,31.81,31.39,31.52,82364,0
+TIGO.US,D,20201013,000000,31.26,31.26,30.72,30.74,68315,0
+TIGO.US,D,20201014,000000,30.98,31.12,30.59,30.67,67586,0
+TIGO.US,D,20201015,000000,30.23,30.54,30.15,30.34,73139,0
+TIGO.US,D,20201016,000000,30.68,31.1,30.58,30.75,66047,0
+TIGO.US,D,20201019,000000,32.63,33.02,32.09,32.32,99306,0
+TIGO.US,D,20201020,000000,32.08,32.64,32.06,32.28,79768,0
+TIGO.US,D,20201021,000000,31.92,32.17,31.7,31.81,57116,0
+TIGO.US,D,20201022,000000,31.75,32.8,31.75,32.78,70049,0
+TIGO.US,D,20201023,000000,32.23,32.9,32.1,32.88,57418,0
+TIGO.US,D,20201026,000000,31.74,31.89,30.38,30.6,54387,0
+TIGO.US,D,20201027,000000,30.26,30.325,29.4,29.45,59677,0
+TIGO.US,D,20201028,000000,28.48,28.93,28.15,28.53,72279,0
+TIGO.US,D,20201029,000000,28.12,28.73,27.71,28.31,52150,0
+TIGO.US,D,20201030,000000,29.39,30.22,28.89,29.84,83478,0
+TIGO.US,D,20201102,000000,29.43,29.5,28.635,29.01,92164,0
+TIGO.US,D,20201103,000000,29.51,29.89,29.41,29.81,85734,0
+TIGO.US,D,20201104,000000,29.79,30.43,29.55,29.88,79581,0
+TIGO.US,D,20201105,000000,30.79,31.05,30.533,30.83,88728,0
+TIGO.US,D,20201106,000000,30.72,30.72,30.16,30.16,56502,0
+TIGO.US,D,20201109,000000,33.52,33.8,32.83,33.295,189425,0
+TIGO.US,D,20201110,000000,34.97,35.36,34.63,35.33,206998,0
+TIGO.US,D,20201111,000000,36.41,36.69,35.82,36.15,84821,0
+TIGO.US,D,20201112,000000,36.06,36.14,35.22,35.35,79208,0
+TIGO.US,D,20201113,000000,36.14,36.55,36,36.49,54668,0
+TIGO.US,D,20201116,000000,37.26,37.31,36.78,36.85,115485,0
+TIGO.US,D,20201117,000000,36.67,36.78,36.4,36.58,82719,0
+TIGO.US,D,20201118,000000,36.48,36.87,36,36.04,85313,0
+TIGO.US,D,20201119,000000,36.1,36.94,34.75,36.69,96380,0
+TIGO.US,D,20201120,000000,36.7,36.82,36.2,36.53,46443,0
+TIGO.US,D,20201123,000000,37.32,37.5,37.01,37.01,103046,0
+TIGO.US,D,20201124,000000,38.56,39.21,38.31,39.11,118240,0
+TIGO.US,D,20201125,000000,39.67,40.07,39.23,39.99,86791,0
+TIGO.US,D,20201127,000000,39.68,39.895,39.21,39.76,43407,0
+TIGO.US,D,20201130,000000,40.14,40.21,39.32,39.42,76901,0
+TIGO.US,D,20201201,000000,39.25,39.96,39.12,39.92,47785,0
+TIGO.US,D,20201202,000000,40.42,41.18,40.33,40.87,52076,0
+TIGO.US,D,20201203,000000,40.4,40.8481,39.97,40.05,73069,0
+TIGO.US,D,20201204,000000,40.51,40.78,40,40.11,80928,0
+TIGO.US,D,20201207,000000,40.24,40.35,39.77,40.03,51872,0
+TIGO.US,D,20201208,000000,39.69,39.91,39.25,39.57,80194,0
+TIGO.US,D,20201209,000000,39.96,40.05,38.83,39.21,120001,0
+TIGO.US,D,20201210,000000,39.11,39.63,39.11,39.43,62665,0
+TIGO.US,D,20201211,000000,39.12,39.12,38.45,38.79,52323,0
+TIGO.US,D,20201214,000000,39.73,39.84,38.84,39.15,75443,0
+TIGO.US,D,20201215,000000,40.23,40.55,40.03,40.38,95193,0
+TIGO.US,D,20201216,000000,40.5,40.58,39.99,40.31,95514,0
+TIGO.US,D,20201217,000000,40.9,41.02,40.33,40.45,63330,0
+TIGO.US,D,20201218,000000,40.8,41.16,40.62,40.84,64769,0
+TIGO.US,D,20201221,000000,39.52,40.23,38.94,39.91,76942,0
+TIGO.US,D,20201222,000000,39.07,39.08,38.6,38.65,56811,0
+TIGO.US,D,20201223,000000,38.66,38.85,38.34,38.44,36298,0
+TIGO.US,D,20201224,000000,38.73,38.77,38.42,38.61,28139,0
+TIGO.US,D,20201228,000000,39.09,39.32,38.61,39.01,72536,0
+TIGO.US,D,20201229,000000,39.54,39.65,38.86,38.89,70842,0
+TIGO.US,D,20201230,000000,39.34,39.66,38.92,39.02,37438,0
+TIGO.US,D,20201231,000000,39.01,39.01,38.47,38.78,61303,0
+TIGO.US,D,20210104,000000,39.06,39.2,38.32,38.55,48912,0
+TIGO.US,D,20210105,000000,38.4,38.98,38.12,38.9,30951,0
+TIGO.US,D,20210106,000000,38.97,40.14,38.68,39.89,50660,0
+TIGO.US,D,20210107,000000,39.19,39.46,38.98,39.37,76980,0
+TIGO.US,D,20210108,000000,38.72,39.19,38.52,38.81,67657,0
+TIGO.US,D,20210111,000000,38.35,38.75,37.98,38.52,68038,0
+TIGO.US,D,20210112,000000,38.57,38.85,38.37,38.7,19305,0
+TIGO.US,D,20210113,000000,38.41,38.62,38.06,38.15,29136,0
+TIGO.US,D,20210114,000000,38.25,38.68,38.08,38.43,31181,0
+TIGO.US,D,20210115,000000,38.4,38.995,38,38.52,58308,0
+TIGO.US,D,20210119,000000,38.49,38.55,38.21,38.46,49717,0
+TIGO.US,D,20210120,000000,38.52,39.11,38.37,38.88,75547,0
+TIGO.US,D,20210121,000000,39.1,40.43,39.1,39.96,123576,0
+TIGO.US,D,20210122,000000,39.81,40.23,39.76,39.95,66851,0
+TIGO.US,D,20210125,000000,38.91,39.09,38.3744,38.99,53285,0
+TIGO.US,D,20210126,000000,38.16,38.19,37.51,37.57,104274,0
+TIGO.US,D,20210127,000000,37.55,37.56,36.85,37.06,94697,0
+TIGO.US,D,20210128,000000,36.68,37.67,36.46,37.43,83628,0
+TIGO.US,D,20210129,000000,37.38,37.66,36.9,37.03,42827,0
+TIGO.US,D,20210201,000000,37.27,37.8,37.06,37.57,39349,0
+TIGO.US,D,20210202,000000,37.47,37.92,37.38,37.76,44515,0
+TIGO.US,D,20210203,000000,37.25,37.55,37.17,37.5,40191,0
+TIGO.US,D,20210204,000000,36.48,36.71,36.29,36.61,42701,0
+TIGO.US,D,20210205,000000,36.5,37.13,36.445,36.98,58959,0
+TIGO.US,D,20210208,000000,36.83,37.13,36.63,37.09,50162,0
+TIGO.US,D,20210209,000000,36.55,36.795,36.47,36.48,48558,0
+TIGO.US,D,20210210,000000,37.24,37.76,37.04,37.68,82388,0
+TIGO.US,D,20210211,000000,36.65,36.8,36.1141,36.35,72978,0
+TIGO.US,D,20210212,000000,37.48,38.22,37.48,38.06,190051,0
+TIGO.US,D,20210216,000000,38.8,38.86,38.08,38.36,145213,0
+TIGO.US,D,20210217,000000,38.01,38.08,37.58,37.84,61102,0
+TIGO.US,D,20210218,000000,37.35,37.37,36.82,36.96,66677,0
+TIGO.US,D,20210219,000000,37.41,37.44,36.8,37.08,156896,0
+TIGO.US,D,20210222,000000,37.31,37.42,36.9,36.92,158303,0
+TIGO.US,D,20210223,000000,37.14,37.795,36.68,37.73,78198,0
+TIGO.US,D,20210224,000000,37.15,37.79,37.08,37.66,45361,0
+TIGO.US,D,20210225,000000,38.32,38.34,37.44,37.66,37721,0
+TIGO.US,D,20210226,000000,37.67,38,37.31,37.44,67171,0
+TIGO.US,D,20210301,000000,38.17,38.5,38.01,38.3,102189,0
+TIGO.US,D,20210302,000000,38.47,38.96,38.46,38.68,45778,0
+TIGO.US,D,20210303,000000,38.86,39.01,38.5511,38.75,53646,0
+TIGO.US,D,20210304,000000,38.8,39.18,37.8,38.15,63831,0
+TIGO.US,D,20210305,000000,38.35,39.13,38.03,39.09,54575,0
+TIGO.US,D,20210308,000000,38.97,39.31,38.74,38.74,62870,0
+TIGO.US,D,20210309,000000,39.28,39.43,39.12,39.14,52905,0
+TIGO.US,D,20210310,000000,39.93,40.68,39.77,40.6,54787,0
+TIGO.US,D,20210311,000000,40.36,40.74,40.2,40.49,34835,0
+TIGO.US,D,20210312,000000,40.41,40.77,40.3504,40.52,68911,0
+TIGO.US,D,20210315,000000,40.29,40.465,40,40.1,88219,0
+TIGO.US,D,20210316,000000,40.25,40.71,40.06,40.51,73003,0
+TIGO.US,D,20210317,000000,40.37,40.46,39.95,40.3,74236,0
+TIGO.US,D,20210318,000000,39.54,39.6,38.88,38.97,107243,0
+TIGO.US,D,20210319,000000,38.86,39.06,38.02,38.85,96164,0
+TIGO.US,D,20210322,000000,38.92,39.05,38.64,38.94,58076,0
+TIGO.US,D,20210323,000000,38.89,39.01,38.35,38.37,50073,0
+TIGO.US,D,20210324,000000,38.77,39.04,38.56,38.62,51327,0
+TIGO.US,D,20210325,000000,38.27,38.57,37.88,38.39,78581,0
+TIGO.US,D,20210326,000000,38.41,38.88,38.35,38.88,51737,0
+TIGO.US,D,20210329,000000,38.44,38.97,38.34,38.71,68498,0
+TIGO.US,D,20210330,000000,37.93,37.97,37.51,37.9,63912,0
+TIGO.US,D,20210331,000000,38.31,38.51,38.21,38.21,75727,0
+TIGO.US,D,20210401,000000,38.22,38.96,38.16,38.51,30625,0
+TIGO.US,D,20210405,000000,38.62,39.299,38.57,39.12,39396,0
+TIGO.US,D,20210406,000000,39.35,39.59,39.09,39.38,42052,0
+TIGO.US,D,20210407,000000,39.26,39.48,38.86,38.94,102689,0
+TIGO.US,D,20210408,000000,39.69,40.12,39.67,39.84,64025,0
+TIGO.US,D,20210409,000000,39.92,40.02,39.73,39.92,88829,0
+TIGO.US,D,20210412,000000,39.6,39.7,39.39,39.49,30706,0
+TIGO.US,D,20210413,000000,39.02,39.65,38.92,39.6,41917,0
+TIGO.US,D,20210414,000000,39.44,39.57,39.11,39.29,32320,0
+TIGO.US,D,20210415,000000,38.75,39.1,38.75,39.09,32001,0
+TIGO.US,D,20210416,000000,38.52,39.1,38.38,38.87,48211,0
+TIGO.US,D,20210419,000000,38.97,39.01,38.61,38.78,56827,0
+TIGO.US,D,20210420,000000,37.51,37.68,37.285,37.43,55452,0
+TIGO.US,D,20210421,000000,36.54,37.2,36.41,37.08,55706,0
+TIGO.US,D,20210422,000000,37.15,37.37,36.89,37.01,33393,0
+TIGO.US,D,20210423,000000,36.84,37.115,36.74,37.01,34648,0
+TIGO.US,D,20210426,000000,37.2922,37.51,37.17,37.28,37443,0
+TIGO.US,D,20210427,000000,37.04,37.26,37,37.1,46920,0
+TIGO.US,D,20210428,000000,37.45,38.3,37.45,38.15,61891,0
+TIGO.US,D,20210429,000000,40.57,40.87,39.33,39.69,84567,0
+TIGO.US,D,20210430,000000,39.52,40.25,39.09,39.22,67053,0
+TIGO.US,D,20210503,000000,40.65,41,40.4356,40.82,78847,0
+TIGO.US,D,20210504,000000,41.45,42,41.44,41.85,72645,0
+TIGO.US,D,20210505,000000,41.54,42.07,41.4,42.04,42872,0
+TIGO.US,D,20210506,000000,41.78,42.3,41.69,42.23,35209,0
+TIGO.US,D,20210507,000000,43.09,43.75,43.02,43.53,43497,0
+TIGO.US,D,20210510,000000,44.29,45.44,44.29,44.82,64695,0
+TIGO.US,D,20210511,000000,44.73,45.25,44.59,45.15,82286,0
+TIGO.US,D,20210512,000000,45.09,45.09,44.09,44.18,41383,0
+TIGO.US,D,20210513,000000,43.48,44.83,43.48,44.75,52750,0
+TIGO.US,D,20210514,000000,45.02,45.64,45.02,45.38,71404,0
+TIGO.US,D,20210517,000000,45.41,45.8,45.4,45.65,37616,0
+TIGO.US,D,20210518,000000,45.77,45.79,45,45,123559,0
+TIGO.US,D,20210519,000000,45.01,45.11,44.42,44.75,98040,0
+TIGO.US,D,20210520,000000,44.63,44.75,44.06,44.48,114103,0
+TIGO.US,D,20210521,000000,45,45.16,44.55,44.81,119492,0
+TIGO.US,D,20210524,000000,46.05,46.18,45.46,45.55,174373,0
+TIGO.US,D,20210525,000000,46.01,46.11,45.45,45.67,186734,0
+TIGO.US,D,20210526,000000,45.27,45.34,44.8,45.1,44499,0
+TIGO.US,D,20210527,000000,45.22,45.35,44.865,45.01,54526,0
+TIGO.US,D,20210528,000000,44.9,44.96,44.53,44.7,23710,0
+TIGO.US,D,20210601,000000,44.26,44.33,43.93,44.16,68264,0
+TIGO.US,D,20210602,000000,44.23,44.8,44.19,44.45,75672,0
+TIGO.US,D,20210603,000000,43.85,44.02,43.6,43.96,46579,0
+TIGO.US,D,20210604,000000,43.78,43.85,43.45,43.65,32816,0
+TIGO.US,D,20210607,000000,43.42,43.68,43.2816,43.52,44809,0
+TIGO.US,D,20210608,000000,43.16,43.9,43.16,43.86,29891,0
+TIGO.US,D,20210609,000000,43.2,43.3,42.945,43.14,29552,0
+TIGO.US,D,20210610,000000,42.46,43.3,42.42,43.01,39214,0
+TIGO.US,D,20210611,000000,42.95,43.45,42.95,43.22,31735,0
+TIGO.US,D,20210614,000000,42.94,43,42.7,42.78,26911,0
+TIGO.US,D,20210615,000000,42.86,42.96,42.5,42.67,22989,0
+TIGO.US,D,20210616,000000,42.41,42.5882,41.79,41.86,19481,0
+TIGO.US,D,20210617,000000,41.3,41.5,40.67,40.94,22459,0
+TIGO.US,D,20210618,000000,40.3,40.35,39.81,39.82,45995,0
+TIGO.US,D,20210621,000000,40.56,40.91,40.481,40.91,33168,0
+TIGO.US,D,20210622,000000,40.49,40.63,40.29,40.53,36968,0
+TIGO.US,D,20210623,000000,40.71,40.77,40.48,40.48,12014,0
+TIGO.US,D,20210624,000000,40.6,40.99,40.6,40.84,42435,0
+TIGO.US,D,20210625,000000,40.71,40.96,40.07,40.19,38019,0
+TIGO.US,D,20210628,000000,40.82,40.91,40.36,40.45,49509,0
+TIGO.US,D,20210629,000000,40.19,40.27,39.915,40.04,37359,0
+TIGO.US,D,20210630,000000,39.91,39.96,39.38,39.57,41369,0
+TIGO.US,D,20210701,000000,40.58,40.81,40.39,40.69,18020,0
+TIGO.US,D,20210702,000000,40.63,40.98,40.52,40.8,26480,0
+TIGO.US,D,20210706,000000,40.05,40.08,39.51,39.73,20245,0
+TIGO.US,D,20210707,000000,39.48,39.68,38.73,39.32,73050,0
+TIGO.US,D,20210708,000000,39.3,40.115,39.3,39.92,38095,0
+TIGO.US,D,20210709,000000,40.53,40.71,40.11,40.29,36586,0
+TIGO.US,D,20210712,000000,40.39,40.89,40.37,40.62,32910,0
+TIGO.US,D,20210713,000000,40.46,40.52,40.09,40.17,30647,0
+TIGO.US,D,20210714,000000,40.85,40.88,40.52,40.53,21938,0
+TIGO.US,D,20210715,000000,40.53,40.71,40.45,40.6,12727,0
+TIGO.US,D,20210716,000000,41.2,41.44,41.13,41.13,16607,0
+TIGO.US,D,20210719,000000,40.22,40.22,39.64,39.88,16761,0
+TIGO.US,D,20210720,000000,39.82,40.3,39.69,40.29,14979,0
+TIGO.US,D,20210721,000000,40.49,40.87,40.47,40.77,15053,0
+TIGO.US,D,20210722,000000,41.14,41.27,40.79,41.07,25965,0
+TIGO.US,D,20210723,000000,41.22,41.39,41.11,41.11,26225,0
+TIGO.US,D,20210726,000000,42.09,42.47,41.93,42.28,42708,0
+TIGO.US,D,20210727,000000,42.23,42.55,42.11,42.24,22892,0
+TIGO.US,D,20210728,000000,42.21,42.37,41.76,42.35,38209,0
+TIGO.US,D,20210729,000000,40.15,40.47,39.97,40,60139,0
+TIGO.US,D,20210730,000000,40.53,40.73,39.7401,39.88,39265,0
+TIGO.US,D,20210802,000000,39.83,40.18,39.53,39.57,86252,0
+TIGO.US,D,20210803,000000,39.81,40.05,39.56,40.05,50092,0
+TIGO.US,D,20210804,000000,40.03,40.17,39.63,39.66,18943,0
+TIGO.US,D,20210805,000000,39.59,39.91,39.59,39.73,20278,0
+TIGO.US,D,20210806,000000,39.45,39.58,39.03,39.05,26675,0
+TIGO.US,D,20210809,000000,38.66,38.91,38.59,38.59,32214,0
+TIGO.US,D,20210810,000000,38.42,38.58,38.35,38.46,21987,0
+TIGO.US,D,20210811,000000,38.69,38.99,38.65,38.99,22463,0
+TIGO.US,D,20210812,000000,39.11,39.24,38.93,39.02,14124,0
+TIGO.US,D,20210813,000000,38.96,38.96,38.64,38.69,9941,0
+TIGO.US,D,20210816,000000,38.35,38.48,38.1,38.48,13635,0
+TIGO.US,D,20210817,000000,37.99,38.11,37.6101,37.73,36339,0
+TIGO.US,D,20210818,000000,37.79,38.06,37.72,37.83,12246,0
+TIGO.US,D,20210819,000000,37.01,37.12,36.69,36.95,16661,0
+TIGO.US,D,20210820,000000,36.63,37.06,36.62,37,16848,0
+TIGO.US,D,20210823,000000,36.81,37.3877,36.68,37.19,23883,0
+TIGO.US,D,20210824,000000,37.07,37.54,36.97,37.26,57196,0
+TIGO.US,D,20210825,000000,37.32,37.51,37.23,37.42,22751,0
+TIGO.US,D,20210826,000000,37.05,37.28,36.96,37.2,11549,0
+TIGO.US,D,20210827,000000,37.12,37.82,37.12,37.73,23401,0
+TIGO.US,D,20210830,000000,37.81,37.93,37.65,37.88,31206,0
+TIGO.US,D,20210831,000000,37.95,38.01,37.65,37.69,24304,0
+TIGO.US,D,20210901,000000,37.96,38.24,37.95,38.11,19742,0
+TIGO.US,D,20210902,000000,38.32,38.57,38.2,38.26,21968,0
+TIGO.US,D,20210903,000000,38.29,38.31,37.9,37.96,17385,0
+TIGO.US,D,20210907,000000,37.93,38.07,37.74,37.76,13558,0
+TIGO.US,D,20210908,000000,37.66,37.72,37.28,37.52,13874,0
+TIGO.US,D,20210909,000000,37.71,38.05,37.71,37.85,29000,0
+TIGO.US,D,20210910,000000,37.37,37.42,36.91,36.99,13348,0
+TIGO.US,D,20210913,000000,37.29,37.63,37.14,37.38,29594,0
+TIGO.US,D,20210914,000000,37.5,37.58,36.96,37.05,19222,0
+TIGO.US,D,20210915,000000,36.69,36.69,36.315,36.52,16760,0
+TIGO.US,D,20210916,000000,36.54,36.735,36.4,36.56,17767,0
+TIGO.US,D,20210917,000000,36.71,36.76,36.2,36.39,22436,0
+TIGO.US,D,20210920,000000,35.6,35.77,35.25,35.59,21098,0
+TIGO.US,D,20210921,000000,35.82,36,35.42,35.42,29060,0
+TIGO.US,D,20210922,000000,35.87,36.44,35.85,36.03,55008,0
+TIGO.US,D,20210923,000000,36.39,36.7576,36.355,36.51,48568,0
+TIGO.US,D,20210924,000000,36.16,36.29,36,36.12,26147,0
+TIGO.US,D,20210927,000000,36.17,36.655,36.17,36.54,36520,0
+TIGO.US,D,20210928,000000,35.95,35.95,35.265,35.35,71462,0
+TIGO.US,D,20210929,000000,35.44,35.55,34.99,35.24,82716,0
+TIGO.US,D,20210930,000000,36.05,36.485,35.97,36.15,29536,0
+TIGO.US,D,20211001,000000,36.48,36.91,36.3,36.88,23608,0
+TIGO.US,D,20211004,000000,36.99,37.19,36.63,36.84,30302,0
+TIGO.US,D,20211005,000000,36.43,36.76,36.31,36.61,16921,0
+TIGO.US,D,20211006,000000,35,35.12,34.65,34.94,32250,0
+TIGO.US,D,20211007,000000,35.02,35.36,35.02,35.06,24386,0
+TIGO.US,D,20211008,000000,35.27,35.415,35.125,35.18,36388,0
+TIGO.US,D,20211011,000000,35.24,35.31,34.95,35.04,24110,0
+TIGO.US,D,20211012,000000,35.2,35.72,35.18,35.64,15584,0
+TIGO.US,D,20211013,000000,36.1,36.54,36.1,36.45,18502,0
+TIGO.US,D,20211014,000000,36.61,36.67,36.35,36.52,20845,0
+TIGO.US,D,20211015,000000,36.42,36.56,36.25,36.53,38277,0
+TIGO.US,D,20211018,000000,36.33,36.54,36.28,36.54,11418,0
+TIGO.US,D,20211019,000000,36.95,37.25,36.87,36.99,16376,0
+TIGO.US,D,20211020,000000,36.63,37.09,36.33,37.05,19557,0
+TIGO.US,D,20211021,000000,36.87,36.96,36.66,36.83,19726,0
+TIGO.US,D,20211022,000000,36.44,36.48,36.32,36.48,16512,0
+TIGO.US,D,20211025,000000,36.37,36.37,36.03,36.11,27317,0
+TIGO.US,D,20211026,000000,36.16,36.38,36,36.19,17321,0
+TIGO.US,D,20211027,000000,36.34,36.71,36.24,36.24,23073,0
+TIGO.US,D,20211028,000000,36.38,36.54,36.17,36.33,23243,0
+TIGO.US,D,20211029,000000,35.21,35.3,34.82,34.96,23365,0
+TIGO.US,D,20211101,000000,35.3,35.56,35.29,35.39,29590,0
+TIGO.US,D,20211102,000000,35.89,35.9,35.14,35.29,46379,0
+TIGO.US,D,20211103,000000,35.16,36.08,35.13,36.08,22753,0
+TIGO.US,D,20211104,000000,35.86,36.09,35.66,35.97,19226,0
+TIGO.US,D,20211105,000000,36.18,36.4,35.96,36.1,25560,0
+TIGO.US,D,20211108,000000,35.49,35.72,35.49,35.58,11234,0
+TIGO.US,D,20211109,000000,35.82,36.09,35.67,35.74,17510,0
+TIGO.US,D,20211110,000000,35.25,35.3,34.56,34.65,21937,0
+TIGO.US,D,20211111,000000,35.04,35.36,34.87,35.16,65465,0
+TIGO.US,D,20211112,000000,36.6,36.885,36.53,36.64,57517,0
+TIGO.US,D,20211115,000000,36.61,37,36.565,36.74,72182,0
+TIGO.US,D,20211116,000000,36.63,36.63,36.03,36.03,84696,0
+TIGO.US,D,20211117,000000,35.48,35.52,35.04,35.27,49481,0
+TIGO.US,D,20211118,000000,34.78,34.78,34.38,34.5,50035,0
+TIGO.US,D,20211119,000000,34.46,34.52,33.8,34.05,68671,0
+TIGO.US,D,20211122,000000,34.22,34.52,34.13,34.17,96333,0
+TIGO.US,D,20211123,000000,34.4,34.55,34.105,34.37,30221,0
+TIGO.US,D,20211124,000000,33.52,34.05,33.49,33.79,40612,0
+TIGO.US,D,20211126,000000,32.03,32.1178,31.67,31.75,41970,0
+TIGO.US,D,20211129,000000,31.75,31.77,31.12,31.27,56049,0
+TIGO.US,D,20211130,000000,31.17,32.07,30.98,31.21,95552,0
+TIGO.US,D,20211201,000000,31.68,31.69,30.64,30.77,124014,0
+TIGO.US,D,20211202,000000,30.43,31.07,30.345,30.83,90269,0
+TIGO.US,D,20211203,000000,30.17,30.17,29.49,29.7,59825,0
+TIGO.US,D,20211206,000000,29.91,30.54,29.78,30.42,83084,0
+TIGO.US,D,20211207,000000,30.42,30.42,30.1,30.24,76347,0
+TIGO.US,D,20211208,000000,30.33,30.57,30.04,30.39,58495,0
+TIGO.US,D,20211209,000000,30.09,30.17,29.8348,30.04,89076,0
+TIGO.US,D,20211210,000000,29.95,29.95,29.58,29.72,59297,0
+TIGO.US,D,20211213,000000,28.87,28.93,28.44,28.62,84789,0
+TIGO.US,D,20211214,000000,28,28.2,27.83,27.94,76932,0
+TIGO.US,D,20211215,000000,27.29,27.49,26.76,27.31,138072,0
+TIGO.US,D,20211216,000000,27.06,27.43,26.88,27.02,162640,0
+TIGO.US,D,20211217,000000,26.93,27.56,26.81,27.31,100149,0
+TIGO.US,D,20211220,000000,26.48,26.59,26.18,26.25,164601,0
+TIGO.US,D,20211221,000000,26.57,27.24,26.54,27.11,175368,0
+TIGO.US,D,20211222,000000,26.57,26.85,26.46,26.67,117781,0
+TIGO.US,D,20211223,000000,27.04,27.44,27.01,27.26,89651,0
+TIGO.US,D,20211227,000000,27.88,28.4367,27.74,28.28,104286,0
+TIGO.US,D,20211228,000000,28.86,29.07,28.54,28.64,103177,0
+TIGO.US,D,20211229,000000,28.49,28.64,28.3,28.56,81242,0
+TIGO.US,D,20211230,000000,28.49,28.6,28.29,28.32,77029,0
+TIGO.US,D,20211231,000000,28.21,28.55,28.1662,28.45,74667,0
+TIGO.US,D,20220103,000000,29.21,29.4,28.88,29.05,77761,0
+TIGO.US,D,20220104,000000,29.04,29.47,29.0004,29.19,77547,0
+TIGO.US,D,20220105,000000,29.37,29.55,29.19,29.28,133356,0
+TIGO.US,D,20220106,000000,29.37,29.5565,29.27,29.31,75138,0
+TIGO.US,D,20220107,000000,29.14,29.23,28.84,29.08,140905,0
+TIGO.US,D,20220110,000000,28.82,28.9,28.48,28.86,86137,0
+TIGO.US,D,20220111,000000,28.6,28.85,28.41,28.76,50409,0
+TIGO.US,D,20220112,000000,28.65,29.01,28.64,28.86,81769,0
+TIGO.US,D,20220113,000000,29.4,29.66,29.2,29.26,88047,0
+TIGO.US,D,20220114,000000,28.51,28.65,28.33,28.5,86965,0
+TIGO.US,D,20220118,000000,27.52,27.55,27.3,27.32,94262,0
+TIGO.US,D,20220119,000000,27.62,27.72,27.26,27.3,56403,0
+TIGO.US,D,20220120,000000,27.57,27.64,26.92,26.94,55373,0
+TIGO.US,D,20220121,000000,26.96,27.09,26.56,26.69,114949,0
+TIGO.US,D,20220124,000000,25.67,26.25,25.22,26.18,163616,0
+TIGO.US,D,20220125,000000,26.42,27.395,26.42,27.23,140149,0
+TIGO.US,D,20220126,000000,27.09,27.09,26.58,26.63,117564,0
+TIGO.US,D,20220127,000000,26.71,26.71,26.1,26.25,109297,0
+TIGO.US,D,20220128,000000,25.805,26.96,25.805,26.89,87221,0
+TIGO.US,D,20220131,000000,26.47,26.92,26.36,26.87,96281,0
+TIGO.US,D,20220201,000000,26.69,26.92,26.499,26.86,77194,0
+TIGO.US,D,20220202,000000,27.54,27.64,27.35,27.49,54584,0
+TIGO.US,D,20220203,000000,27.33,28,27.33,27.75,79321,0
+TIGO.US,D,20220204,000000,27.37,27.56,27.09,27.43,64526,0
+TIGO.US,D,20220207,000000,27.47,27.87,27.46,27.6,49877,0
+TIGO.US,D,20220208,000000,27.3,27.98,27.24,27.79,84764,0
+TIGO.US,D,20220209,000000,27.69,27.9,27.5,27.79,90138,0
+TIGO.US,D,20220210,000000,27.49,28.01,27.13,27.38,101712,0
+TIGO.US,D,20220211,000000,28.21,28.56,27.34,27.54,173126,0
+TIGO.US,D,20220214,000000,26.9,27.2,26.58,26.87,177850,0
+TIGO.US,D,20220215,000000,27.38,28.17,27.38,28.11,94900,0
+TIGO.US,D,20220216,000000,27.76,27.83,27.26,27.52,66134,0
+TIGO.US,D,20220217,000000,26.75,26.75,26.01,26.18,118637,0
+TIGO.US,D,20220218,000000,26.09,26.15,25.49,25.69,79877,0
+TIGO.US,D,20220222,000000,23.66,24.58,23.6,24.48,202284,0
+TIGO.US,D,20220223,000000,23.91,24.2499,23.49,23.62,268299,0
+TIGO.US,D,20220224,000000,22,23.38,21.91,23.24,155653,0
+TIGO.US,D,20220225,000000,23.53,24,23.21,23.94,122663,0
+TIGO.US,D,20220228,000000,23.2,23.48,22.775,23.23,139313,0
+TIGO.US,D,20220301,000000,22.34,22.6,21.6539,21.91,247566,0
+TIGO.US,D,20220302,000000,21.63,22.38,21.62,22.23,112374,0
+TIGO.US,D,20220303,000000,21.99,22.02,21.24,21.46,148064,0
+TIGO.US,D,20220304,000000,20.66,20.86,20.4,20.54,286825,0
+TIGO.US,D,20220307,000000,20.54,20.59,19.93,20.09,265145,0
+TIGO.US,D,20220308,000000,21.19,22.56,21.07,21.87,346263,0
+TIGO.US,D,20220309,000000,22.99,23.78,22.88,23.46,118431,0
+TIGO.US,D,20220310,000000,23.2,23.53,22.815,23.1,126410,0
+TIGO.US,D,20220311,000000,23.89,24.09,23.45,23.47,69943,0
+TIGO.US,D,20220314,000000,24.12,24.39,23.66,23.81,166514,0
+TIGO.US,D,20220315,000000,23.46,23.555,22.76,23.1,107039,0
+TIGO.US,D,20220316,000000,24.25,25.18,24.25,25.13,203650,0
+TIGO.US,D,20220317,000000,24.45,24.8,24.42,24.5,144925,0
+TIGO.US,D,20220318,000000,23.96,24.6194,23.95,24.48,93183,0
+TIGO.US,D,20220321,000000,24.29,24.34,23.72,23.84,107232,0
+TIGO.US,D,20220322,000000,23.88,24.04,23.77,23.8,63170,0
+TIGO.US,D,20220323,000000,23.77,24.03,23.66,23.75,54168,0
+TIGO.US,D,20220324,000000,23.86,24.12,23.85,24.04,71338,0
+TIGO.US,D,20220325,000000,24.12,24.479,24.11,24.37,104736,0
+TIGO.US,D,20220328,000000,24.36,24.5,24.08,24.46,57786,0
+TIGO.US,D,20220329,000000,25.81,25.98,25.42,25.69,104394,0
+TIGO.US,D,20220330,000000,25.46,25.81,25.32,25.41,59535,0
+TIGO.US,D,20220331,000000,25.74,26.03,25.21,25.21,164316,0
+TIGO.US,D,20220401,000000,25.66,25.81,25.43,25.76,53074,0
+TIGO.US,D,20220404,000000,25.62,25.94,25.51,25.72,87077,0
+TIGO.US,D,20220405,000000,26.17,26.59,26.015,26.17,118453,0
+TIGO.US,D,20220406,000000,25.94,26.05,25.63,25.81,98279,0
+TIGO.US,D,20220407,000000,26.51,26.81,26.1,26.75,152780,0
+TIGO.US,D,20220408,000000,26.85,26.915,26.34,26.4,76696,0
+TIGO.US,D,20220411,000000,26.34,26.61,25.85,25.85,65804,0
+TIGO.US,D,20220412,000000,26.5,26.63,26.05,26.21,72037,0
+TIGO.US,D,20220413,000000,26.33,27.13,26.33,27.07,76920,0
+TIGO.US,D,20220414,000000,26.98,27.745,26.781,27.67,105267,0
+TIGO.US,D,20220418,000000,27.33,27.88,26.78,26.88,79670,0
+TIGO.US,D,20220419,000000,26.67,27.08,26.64,27.01,65986,0
+TIGO.US,D,20220420,000000,26.44,26.51,25.935,26.15,98285,0
+TIGO.US,D,20220421,000000,26.26,26.26,25.47,25.56,56462,0
+TIGO.US,D,20220422,000000,25.23,25.23,24.47,24.53,67022,0
+TIGO.US,D,20220425,000000,24.5,24.88,24.17,24.84,84228,0
+TIGO.US,D,20220426,000000,24.36,24.43,23.36,23.37,66685,0
+TIGO.US,D,20220427,000000,23.66,23.98,23.5,23.585,82950,0
+TIGO.US,D,20220428,000000,22.38,22.61,21.4,22.06,371558,0
+TIGO.US,D,20220429,000000,22.71,22.87,21.73,21.82,146676,0
+TIGO.US,D,20220502,000000,21.45,21.84,20.965,21.84,88581,0
+TIGO.US,D,20220503,000000,22.45,23.01,21.85,22.86,62569,0
+TIGO.US,D,20220504,000000,22.93,24.05,22.81,23.97,68702,0
+TIGO.US,D,20220505,000000,22.82,23.01,21.5176,21.8,98195,0
+TIGO.US,D,20220506,000000,21.46,21.46,21,21.26,60161,0
+TIGO.US,D,20220509,000000,20.51,20.77,19.75,19.88,144842,0
+TIGO.US,D,20220510,000000,21.01,21.695,20.88,21.29,140482,0
+TIGO.US,D,20220511,000000,21.84,22.49,21.61,21.7,82768,0
+TIGO.US,D,20220512,000000,22.05,22.46,21.79,22.29,74392,0
+TIGO.US,D,20220513,000000,22.47,22.97,22.47,22.935,41167,0
+TIGO.US,D,20220516,000000,22.98,23.9,22.84,23.71,58551,0
+TIGO.US,D,20220517,000000,24.11,24.11,23.47,23.5,52372,0
+TIGO.US,D,20220518,000000,22.345,22.49,20.82,21,101006,0
+TIGO.US,D,20220519,000000,20.86,22.37,20.78,22.195,93173,0
+TIGO.US,D,20220520,000000,17,17.6099,16.64,17.02,406247,0
+TIGO.US,D,20220523,000000,17,17.44,16.7,17.44,166377,0
+TIGO.US,D,20220524,000000,17,17.15,16.34,17.1,155875,0
+TIGO.US,D,20220525,000000,17.24,17.89,17.17,17.89,96176,0
+TIGO.US,D,20220526,000000,17.98,18.3,17.8999,18.17,118179,0
+TIGO.US,D,20220527,000000,17.27,17.85,17.07,17.59,221930,0
+TIGO.US,D,20220531,000000,17.37,17.37,16.77,16.97,184052,0
+TIGO.US,D,20220601,000000,16.75,16.75,16.05,16.34,230092,0
+TIGO.US,D,20220602,000000,16.56,16.84,16.18,16.45,310312,0
+TIGO.US,D,20220603,000000,16.33,16.48,16.2,16.38,187235,0
+TIGO.US,D,20220606,000000,16.58,17.24,16.43,17.21,170112,0
+TIGO.US,D,20220607,000000,16.97,17.235,16.45,17.19,243208,0
+TIGO.US,D,20220608,000000,17.5,17.8,16.96,17.71,203486,0
+TIGO.US,D,20220609,000000,17.31,17.53,16.92,17.06,346204,0
+TIGO.US,D,20220610,000000,16.61,16.77,16.18,16.59,290583,0
+TIGO.US,D,20220613,000000,15.96,15.97,15.393,15.5,373629,0
+TIGO.US,D,20220614,000000,15.4,15.49,15.12,15.2,409456,0
+TIGO.US,D,20220615,000000,15.2,15.71,15.2,15.5,407969,0
+TIGO.US,D,20220616,000000,14.98,15.19,14.48,14.64,384681,0
+TIGO.US,D,20220617,000000,14.85,15.09,14.72,14.98,223081,0
+TIGO.US,D,20220621,000000,15.26,15.399,15.15,15.23,143019,0
+TIGO.US,D,20220622,000000,15.18,15.58,15.13,15.4,541317,0
+TIGO.US,D,20220623,000000,15.42,15.42,14.65,14.85,683290,0
+TIGO.US,D,20220624,000000,15.04,15.57,14.98,15.4,154222,0
+TIGO.US,D,20220627,000000,15.3,15.48,15.21,15.36,288702,0
+TIGO.US,D,20220628,000000,15.44,15.75,15.11,15.17,193099,0
+TIGO.US,D,20220629,000000,14.81,14.95,14.55,14.61,306835,0
+TIGO.US,D,20220630,000000,14.35,14.44,14.08,14.37,180082,0
+TIGO.US,D,20220701,000000,14.5,14.785,14.47,14.76,274430,0
+TIGO.US,D,20220705,000000,14.33,14.33,13.959,14.25,181679,0
+TIGO.US,D,20220706,000000,14.24,14.33,13.95,14.14,142102,0
+TIGO.US,D,20220707,000000,14.21,14.51,14.21,14.49,74545,0
+TIGO.US,D,20220708,000000,14.53,14.53,14.25,14.39,47091,0
+TIGO.US,D,20220711,000000,14.09,14.09,13.66,13.7,246050,0
+TIGO.US,D,20220712,000000,13.72,14.25,13.69,13.95,126427,0
+TIGO.US,D,20220713,000000,13.55,13.7041,13.45,13.49,225235,0
+TIGO.US,D,20220714,000000,13.09,13.1057,12.82,12.98,121949,0
+TIGO.US,D,20220715,000000,13.28,13.35,13.15,13.28,110386,0
+TIGO.US,D,20220718,000000,13.63,14.04,13.505,13.57,124474,0
+TIGO.US,D,20220719,000000,13.83,14,13.7,13.97,73850,0
+TIGO.US,D,20220720,000000,13.85,13.89,13.66,13.82,167760,0
+TIGO.US,D,20220721,000000,13.4,13.5,13.25,13.42,161665,0
+TIGO.US,D,20220722,000000,13.6,13.71,13.46,13.61,175025,0
+TIGO.US,D,20220725,000000,13.91,14.125,13.82,14.05,135032,0
+TIGO.US,D,20220726,000000,13.75,13.77,13.38,13.45,163812,0
+TIGO.US,D,20220727,000000,13.68,13.89,13.55,13.86,187649,0
+TIGO.US,D,20220728,000000,14.9,15.28,14.81,15.24,246070,0
+TIGO.US,D,20220729,000000,15.44,15.84,15.4,15.83,184625,0
+TIGO.US,D,20220801,000000,15.47,15.51,15.15,15.3,228646,0
+TIGO.US,D,20220802,000000,14.86,14.88,14.67,14.69,150493,0
+TIGO.US,D,20220803,000000,15.28,15.32,15,15.17,199774,0
+TIGO.US,D,20220804,000000,15.17,15.34,15.09,15.21,82327,0
+TIGO.US,D,20220805,000000,15,15.24,14.95,15.23,67579,0
+TIGO.US,D,20220808,000000,15.3,15.5189,15.29,15.33,78775,0
+TIGO.US,D,20220809,000000,15.25,15.3377,15.03,15.09,53797,0
+TIGO.US,D,20220810,000000,15.62,15.68,15.52,15.61,162751,0
+TIGO.US,D,20220811,000000,15.86,16.1,15.85,15.88,71062,0
+TIGO.US,D,20220812,000000,16.03,16.09,15.89,16.08,72365,0
+TIGO.US,D,20220815,000000,15.64,15.64,15.391,15.54,89494,0
+TIGO.US,D,20220816,000000,15.7,16.03,15.68,15.94,68104,0
+TIGO.US,D,20220817,000000,15.75,15.77,15.48,15.55,206747,0
+TIGO.US,D,20220818,000000,15.89,15.89,15.5909,15.71,84239,0
+TIGO.US,D,20220819,000000,15.65,15.65,15.45,15.57,117111,0
+TIGO.US,D,20220822,000000,15.33,15.38,15.12,15.14,108284,0
+TIGO.US,D,20220823,000000,15.38,15.5,15.31,15.42,131401,0
+TIGO.US,D,20220824,000000,15.37,15.52,15.3,15.46,104130,0
+TIGO.US,D,20220825,000000,15.52,15.74,15.47,15.66,89180,0
+TIGO.US,D,20220826,000000,15.59,15.74,15.14,15.16,154867,0
+TIGO.US,D,20220829,000000,14.11,14.34,14.035,14.16,269478,0
+TIGO.US,D,20220830,000000,14.72,14.72,14.31,14.48,121182,0
+TIGO.US,D,20220831,000000,14.45,14.54,14.17,14.17,105272,0
+TIGO.US,D,20220901,000000,13.68,13.68,13.11,13.45,219099,0
+TIGO.US,D,20220902,000000,13.34,13.53,13.07,13.1,146926,0
+TIGO.US,D,20220906,000000,13.26,13.33,13.07,13.08,92638,0
+TIGO.US,D,20220907,000000,13.23,13.58,13.23,13.53,96240,0
+TIGO.US,D,20220908,000000,12.85,13.0645,12.77,12.94,215144,0
+TIGO.US,D,20220909,000000,13.07,13.22,13.02,13.16,101938,0
+TIGO.US,D,20220912,000000,13.42,13.58,13.42,13.49,62236,0
+TIGO.US,D,20220913,000000,12.82,12.99,12.64,12.68,277474,0
+TIGO.US,D,20220914,000000,12.5,12.81,12.46,12.79,210216,0
+TIGO.US,D,20220915,000000,12.5,12.77,12.42,12.54,278500,0
+TIGO.US,D,20220916,000000,12.25,12.48,12.19,12.46,148923,0
+TIGO.US,D,20220919,000000,12.12,12.56,12.12,12.55,180428,0
+TIGO.US,D,20220920,000000,12,12.16,11.96,12.15,286492,0
+TIGO.US,D,20220921,000000,12.22,12.48,12.12,12.17,200026,0
+TIGO.US,D,20220922,000000,12.37,12.41,12.28,12.41,169547,0
+TIGO.US,D,20220923,000000,12,12,11.745,11.97,242845,0
+TIGO.US,D,20220926,000000,11.65,11.83,11.56,11.6,355040,0
+TIGO.US,D,20220927,000000,11.58,11.7,11.45,11.53,222637,0
+TIGO.US,D,20220928,000000,11.53,12.04,11.53,11.97,121780,0
+TIGO.US,D,20220929,000000,11.6,11.605,11.41,11.47,212145,0
+TIGO.US,D,20220930,000000,11.47,11.6,11.3282,11.41,184524,0
+TIGO.US,D,20221003,000000,11.71,12.13,11.595,11.99,191767,0
+TIGO.US,D,20221004,000000,12.3,12.53,12.3,12.43,105990,0
+TIGO.US,D,20221005,000000,11.82,12.08,11.6,11.98,327264,0
+TIGO.US,D,20221006,000000,11.83,12.05,11.7899,11.87,144427,0
+TIGO.US,D,20221007,000000,11.47,11.58,11.38,11.44,263376,0
+TIGO.US,D,20221010,000000,11.58,11.71,11.47,11.61,107604,0
+TIGO.US,D,20221011,000000,11.48,11.74,11.39,11.43,98698,0
+TIGO.US,D,20221012,000000,11.35,11.47,11.25,11.37,121077,0
+TIGO.US,D,20221013,000000,11.32,11.94,11.16,11.78,236148,0
+TIGO.US,D,20221014,000000,11.85,11.91,11.61,11.63,133223,0
+TIGO.US,D,20221017,000000,11.73,12,11.73,11.84,159440,0
+TIGO.US,D,20221018,000000,11.99,12,11.69,11.74,135286,0
+TIGO.US,D,20221019,000000,11.47,11.581,11.29,11.35,194469,0
+TIGO.US,D,20221020,000000,11.21,11.35,10.99,11.03,267624,0
+TIGO.US,D,20221021,000000,10.67,11.04,10.61,11.01,296349,0
+TIGO.US,D,20221024,000000,10.88,11,10.835,10.86,158696,0
+TIGO.US,D,20221025,000000,10.93,11.3,10.93,11.16,124328,0
+TIGO.US,D,20221026,000000,11.21,11.3826,11.158,11.2,203460,0
+TIGO.US,D,20221027,000000,10.31,10.82,10.22,10.56,396728,0
+TIGO.US,D,20221028,000000,10.561,10.91,10.51,10.85,130521,0
+TIGO.US,D,20221031,000000,10.78,10.97,10.75,10.96,209195,0
+TIGO.US,D,20221101,000000,11.3,11.43,11.17,11.43,135190,0
+TIGO.US,D,20221102,000000,11.37,11.71,11.341,11.4,169492,0
+TIGO.US,D,20221103,000000,11.13,11.44,11.1,11.38,118456,0
+TIGO.US,D,20221104,000000,11.64,11.97,11.46,11.8,114374,0
+TIGO.US,D,20221107,000000,13.32,13.32,12.79,12.91,287292,0
+TIGO.US,D,20221108,000000,12.86,12.9,12.56,12.68,102079,0
+TIGO.US,D,20221109,000000,12.72,12.82,12.48,12.55,130964,0
+TIGO.US,D,20221110,000000,13.08,13.24,12.9301,13.01,190382,0
+TIGO.US,D,20221111,000000,13.47,13.539,13.14,13.25,380547,0
+TIGO.US,D,20221114,000000,13.51,13.7742,13.43,13.52,214517,0
+TIGO.US,D,20221115,000000,13.72,13.72,13.17,13.31,162445,0
+TIGO.US,D,20221116,000000,13.31,13.369,13.1,13.14,133301,0
+TIGO.US,D,20221117,000000,13.2,13.29,13.02,13.1,109841,0
+TIGO.US,D,20221118,000000,13.52,13.7,13.4,13.47,223705,0
+TIGO.US,D,20221121,000000,13.46,13.58,13.16,13.37,153924,0
+TIGO.US,D,20221122,000000,13.36,13.44,13.26,13.35,127948,0
+TIGO.US,D,20221123,000000,13.47,13.65,13.37,13.57,141315,0
+TIGO.US,D,20221125,000000,13.8,14.0288,13.8,13.95,161744,0
+TIGO.US,D,20221128,000000,13.75,13.78,13.57,13.6,153632,0
+TIGO.US,D,20221129,000000,13.6,13.6,13.2901,13.42,189632,0
+TIGO.US,D,20221130,000000,13.43,13.59,13.245,13.58,146922,0
+TIGO.US,D,20221201,000000,13.7,13.77,13.54,13.75,126900,0
+TIGO.US,D,20221202,000000,13.53,13.74,13.5,13.65,104833,0
+TIGO.US,D,20221205,000000,13.76,13.965,13.64,13.71,109815,0
+TIGO.US,D,20221206,000000,13.45,13.48,13.24,13.31,169202,0
+TIGO.US,D,20221207,000000,13.17,13.23,13.05,13.07,99429,0
+TIGO.US,D,20221208,000000,13.17,13.2,13.02,13.1,86467,0
+TIGO.US,D,20221209,000000,13.1,13.36,13.04,13.16,149598,0
+TIGO.US,D,20221212,000000,13.52,13.575,13.39,13.46,185056,0
+TIGO.US,D,20221213,000000,14.24,14.28,13.83,13.88,165761,0
+TIGO.US,D,20221214,000000,13.92,14.08,13.62,13.86,207444,0
+TIGO.US,D,20221215,000000,13.85,13.945,13.3,13.34,171795,0
+TIGO.US,D,20221216,000000,13.12,13.22,12.86,13.19,179419,0
+TIGO.US,D,20221219,000000,12.98,13.02,12.78,12.86,168120,0
+TIGO.US,D,20221220,000000,12.66,13.02,12.65,12.93,176877,0
+TIGO.US,D,20221221,000000,12.98,13.09,12.87,12.88,200630,0
+TIGO.US,D,20221222,000000,12.78,12.8,12.329,12.56,201328,0
+TIGO.US,D,20221223,000000,12.59,12.93,12.56,12.9,154961,0
+TIGO.US,D,20221227,000000,12.95,12.99,12.86,12.91,73990,0
+TIGO.US,D,20221228,000000,12.86,12.94,12.6,12.64,205650,0
+TIGO.US,D,20221229,000000,12.74,12.98,12.72,12.88,150289,0
+TIGO.US,D,20221230,000000,12.77,12.86,12.525,12.63,163074,0
+TIGO.US,D,20230103,000000,12.99,13.091,12.905,13.05,173046,0
+TIGO.US,D,20230104,000000,13.14,13.37,13.08,13.33,131181,0
+TIGO.US,D,20230105,000000,13.3,13.58,13.13,13.35,92780,0
+TIGO.US,D,20230106,000000,13.47,13.62,13.31,13.55,186596,0
+TIGO.US,D,20230109,000000,14.03,14.04,13.769,13.79,146617,0
+TIGO.US,D,20230110,000000,13.66,13.68,13.5,13.66,71325,0
+TIGO.US,D,20230111,000000,13.74,13.971,13.64,13.94,95232,0
+TIGO.US,D,20230112,000000,14.29,14.575,14.23,14.49,275099,0
+TIGO.US,D,20230113,000000,14.45,14.5,14.29,14.37,171315,0
+TIGO.US,D,20230117,000000,14.85,15.1648,14.85,14.91,301219,0
+TIGO.US,D,20230118,000000,14.94,14.96,14.65,14.67,80593,0
+TIGO.US,D,20230119,000000,14.52,14.54,14.265,14.45,129592,0
+TIGO.US,D,20230120,000000,14.4,14.57,14.29,14.57,105586,0
+TIGO.US,D,20230123,000000,14.59,14.85,14.566,14.85,115883,0
+TIGO.US,D,20230124,000000,14.815,14.98,14.76,14.83,80444,0
+TIGO.US,D,20230125,000000,17.54,18.31,16.69,18.25,2229152,0
+TIGO.US,D,20230126,000000,17.53,17.59,17.01,17.4,752131,0
+TIGO.US,D,20230127,000000,17.29,17.5909,17.19,17.37,347223,0
+TIGO.US,D,20230130,000000,17.24,17.36,17.06,17.36,245083,0
+TIGO.US,D,20230131,000000,16.97,17.15,16.84,16.99,153870,0
+TIGO.US,D,20230201,000000,17,17.43,16.87,17.35,220163,0
+TIGO.US,D,20230202,000000,17.12,17.28,16.91,17.08,141032,0
+TIGO.US,D,20230203,000000,16.91,16.99,16.43,16.45,146314,0
+TIGO.US,D,20230206,000000,16.64,16.65,16.425,16.58,155418,0
+TIGO.US,D,20230207,000000,16.79,16.9997,16.6,16.89,113805,0
+TIGO.US,D,20230208,000000,18.86,19.06,18.12,18.69,748920,0
+TIGO.US,D,20230209,000000,19.16,19.33,18.485,18.61,331548,0
+TIGO.US,D,20230210,000000,18.99,19.05,18.5,18.64,232348,0
+TIGO.US,D,20230213,000000,21,21.15,19.48,20.57,900502,0
+TIGO.US,D,20230214,000000,20.41,21.02,20.16,20.61,411217,0
+TIGO.US,D,20230215,000000,19.47,19.8,19.27,19.79,188528,0
+TIGO.US,D,20230216,000000,19.12,19.23,18.53,18.84,240298,0
+TIGO.US,D,20230217,000000,18.89,19.74,18.88,19.64,155215,0
+TIGO.US,D,20230221,000000,19.41,19.57,19.33,19.43,84459,0
+TIGO.US,D,20230222,000000,18.97,19.09,18.8,18.91,103196,0
+TIGO.US,D,20230223,000000,18.92,18.97,18.72,18.77,98935,0
+TIGO.US,D,20230224,000000,19.81,19.82,18.68,19.15,316229,0
+TIGO.US,D,20230227,000000,19.34,19.65,19.28,19.44,134150,0
+TIGO.US,D,20230228,000000,19.49,19.85,19.46,19.79,79475,0
+TIGO.US,D,20230301,000000,19.5,19.56,19.3001,19.38,78517,0
+TIGO.US,D,20230302,000000,19.2,19.28,19.01,19.12,110023,0
+TIGO.US,D,20230303,000000,19.27,19.33,19.16,19.3,149328,0
+TIGO.US,D,20230306,000000,19.28,19.48,19.18,19.24,78664,0
+TIGO.US,D,20230307,000000,19.27,19.36,18.79,18.82,59296,0
+TIGO.US,D,20230308,000000,18.89,19.1099,18.84,18.99,45958,0
+TIGO.US,D,20230309,000000,19.04,19.279,18.905,18.93,46136,0
+TIGO.US,D,20230310,000000,18.79,18.83,18.32,18.36,89519,0
+TIGO.US,D,20230313,000000,18.09,18.53,17.98,18.32,129816,0
+TIGO.US,D,20230314,000000,19.05,19.16,18.87,19.01,128071,0
+TIGO.US,D,20230315,000000,18.16,18.23,17.89,18.17,155831,0
+TIGO.US,D,20230316,000000,17.28,17.51,17.115,17.34,154169,0
+TIGO.US,D,20230317,000000,17.93,18.25,17.87,18.18,224994,0
+TIGO.US,D,20230320,000000,18.22,18.47,18.21,18.33,78992,0
+TIGO.US,D,20230321,000000,18.44,18.5,18.32,18.4,50831,0
+TIGO.US,D,20230322,000000,18.52,18.68,18.3,18.32,44384,0
+TIGO.US,D,20230323,000000,18.44,18.64,18.06,18.14,59537,0
+TIGO.US,D,20230324,000000,17.79,17.79,17.37,17.45,87850,0
+TIGO.US,D,20230327,000000,17.96,18.1,17.815,18.07,134357,0
+TIGO.US,D,20230328,000000,18.24,18.33,18.03,18.09,88117,0
+TIGO.US,D,20230329,000000,18.18,18.41,18.11,18.38,65330,0
+TIGO.US,D,20230330,000000,18.52,18.7247,18.51,18.65,54379,0
+TIGO.US,D,20230331,000000,18.92,18.955,18.82,18.92,36878,0
+TIGO.US,D,20230403,000000,18.73,18.79,18.61,18.69,65480,0
+TIGO.US,D,20230404,000000,18.64,18.66,18.305,18.41,69939,0
+TIGO.US,D,20230405,000000,18.32,18.45,18.08,18.35,48642,0
+TIGO.US,D,20230406,000000,18.41,18.55,17.85,18.43,25630,0
+TIGO.US,D,20230410,000000,18.32,18.42,18.12,18.28,44902,0
+TIGO.US,D,20230411,000000,18.34,18.81,18.31,18.7,62582,0
+TIGO.US,D,20230412,000000,19.3,19.42,19.235,19.33,80852,0
+TIGO.US,D,20230413,000000,19.44,19.5263,19.37,19.44,75055,0
+TIGO.US,D,20230414,000000,19.71,19.79,19.44,19.48,46552,0
+TIGO.US,D,20230417,000000,19.9,19.9,19.63,19.74,103369,0
+TIGO.US,D,20230418,000000,19.84,19.872,19.55,19.56,91172,0
+TIGO.US,D,20230419,000000,19.75,19.81,19.54,19.65,200734,0
+TIGO.US,D,20230420,000000,19.79,19.89,19.7,19.84,73012,0
+TIGO.US,D,20230421,000000,19.82,20.05,19.775,19.93,61910,0
+TIGO.US,D,20230424,000000,20.04,20.124,19.89,19.97,45076,0
+TIGO.US,D,20230425,000000,19.89,19.89,19.54,19.6,27606,0
+TIGO.US,D,20230426,000000,19.11,19.42,18.7,19.11,96052,0
+TIGO.US,D,20230427,000000,17.6,18.0209,17.3,18,292653,0
+TIGO.US,D,20230428,000000,17.93,18.04,17.79,17.91,80538,0
+TIGO.US,D,20230501,000000,17.82,18,17.68,17.71,55331,0
+TIGO.US,D,20230502,000000,17.59,17.61,17.27,17.38,107506,0
+TIGO.US,D,20230503,000000,17.18,17.33,16.94,17.07,125311,0
+TIGO.US,D,20230504,000000,17.16,17.6,17.14,17.47,114541,0
+TIGO.US,D,20230505,000000,17.99,18.18,17.94,18.06,93271,0
+TIGO.US,D,20230508,000000,18,18.12,17.9,17.96,74254,0
+TIGO.US,D,20230509,000000,18.05,18.1,17.715,17.8,72653,0
+TIGO.US,D,20230510,000000,18.67,18.72,18.34,18.55,93426,0
+TIGO.US,D,20230511,000000,18.64,18.71,18.13,18.2,88722,0
+TIGO.US,D,20230512,000000,17.81,17.99,17.72,17.92,222493,0
+TIGO.US,D,20230515,000000,18.04,18.44,18.01,18.42,96415,0
+TIGO.US,D,20230516,000000,18.07,18.07,17.63,17.66,48091,0
+TIGO.US,D,20230517,000000,17.74,18.09,17.4075,17.68,65625,0
+TIGO.US,D,20230518,000000,17.68,17.72,17.5369,17.71,48869,0
+TIGO.US,D,20230519,000000,17.86,18.17,17.8,18.03,39905,0
+TIGO.US,D,20230522,000000,18.14,18.2,18.06,18.13,26089,0
+TIGO.US,D,20230523,000000,18.45,18.77,18.43,18.55,62584,0
+TIGO.US,D,20230524,000000,18.54,18.585,18.42,18.46,52249,0
+TIGO.US,D,20230525,000000,18.1,18.1,17.8659,17.91,50986,0
+TIGO.US,D,20230526,000000,18.05,18.1323,17.81,17.98,41390,0
+TIGO.US,D,20230530,000000,17.24,17.25,16.75,16.78,114168,0
+TIGO.US,D,20230531,000000,16.72,16.83,16.49,16.74,165936,0
+TIGO.US,D,20230601,000000,16.41,16.64,16.19,16.62,135869,0
+TIGO.US,D,20230602,000000,17.06,17.74,16.87,17.34,124373,0
+TIGO.US,D,20230605,000000,16.99,17.04,16.76,16.89,81554,0
+TIGO.US,D,20230606,000000,16.93,17.04,16.83,17.04,39263,0
+TIGO.US,D,20230607,000000,17.14,17.18,16.91,16.93,39133,0
+TIGO.US,D,20230608,000000,16.72,16.75,16.55,16.72,129697,0
+TIGO.US,D,20230609,000000,16.64,16.765,16.62,16.67,35176,0
+TIGO.US,D,20230612,000000,16.88,16.91,16.63,16.72,34863,0
+TIGO.US,D,20230613,000000,16.77,16.83,16.68,16.81,26148,0
+TIGO.US,D,20230614,000000,17.35,17.55,17.14,17.29,46417,0
+TIGO.US,D,20230615,000000,17.21,17.49,17.16,17.48,29726,0
+TIGO.US,D,20230616,000000,16.47,16.92,16.26,16.85,208071,0
+TIGO.US,D,20230620,000000,16.66,16.67,16.06,16.6,227039,0
+TIGO.US,D,20230621,000000,16.32,16.36,16.1763,16.19,69571,0
+TIGO.US,D,20230622,000000,16.1,16.3,16.05,16.3,70127,0
+TIGO.US,D,20230623,000000,16.14,16.38,16.02,16.29,73702,0
+TIGO.US,D,20230626,000000,16.3,16.47,16.15,16.33,136295,0
+TIGO.US,D,20230627,000000,16.17,16.57,16.17,16.53,149293,0
+TIGO.US,D,20230628,000000,16.49,16.62,14.9,15.39,864116,0
+TIGO.US,D,20230629,000000,14.73,15.24,14.57,15.04,204616,0
+TIGO.US,D,20230630,000000,15.4,15.41,15.16,15.24,123730,0
+TIGO.US,D,20230703,000000,15.34,15.7,15.34,15.65,47077,0
+TIGO.US,D,20230705,000000,15.79,15.845,15.67,15.76,99353,0
+TIGO.US,D,20230706,000000,15.63,15.665,15.41,15.56,95717,0
+TIGO.US,D,20230707,000000,15.56,16.02,15.56,15.88,53891,0
+TIGO.US,D,20230710,000000,15.74,15.88,15.72,15.75,140615,0
+TIGO.US,D,20230711,000000,15.97,16.13,15.95,16.12,70510,0
+TIGO.US,D,20230712,000000,16.44,16.71,16.44,16.71,126669,0
+TIGO.US,D,20230713,000000,17.01,17.19,16.98,17.16,133847,0
+TIGO.US,D,20230714,000000,17.06,17.08,16.66,16.69,89053,0
+TIGO.US,D,20230717,000000,16.75,16.8,16.6,16.72,55379,0
+TIGO.US,D,20230718,000000,16.77,17.11,16.77,17.04,44757,0
+TIGO.US,D,20230719,000000,16.89,17.09,16.8647,16.94,68999,0
+TIGO.US,D,20230720,000000,16.8,16.82,16.64,16.68,69519,0
+TIGO.US,D,20230721,000000,16.67,16.67,16.47,16.65,55174,0
+TIGO.US,D,20230724,000000,16.71,16.96,16.7,16.9,60665,0
+TIGO.US,D,20230725,000000,16.73,16.89,16.72,16.84,59532,0
+TIGO.US,D,20230726,000000,16.62,16.88,16.6,16.85,71130,0
+TIGO.US,D,20230727,000000,16.19,16.31,15.37,15.51,296503,0
+TIGO.US,D,20230728,000000,15.55,15.9,15.53,15.75,118610,0
+TIGO.US,D,20230731,000000,15.42,15.67,15.37,15.62,190361,0
+TIGO.US,D,20230801,000000,15.55,15.56,15.25,15.42,109625,0
+TIGO.US,D,20230802,000000,15.35,15.72,15.33,15.72,245893,0
+TIGO.US,D,20230803,000000,15.7,16.08,15.66,16,268349,0
+TIGO.US,D,20230804,000000,16.24,16.64,16.24,16.37,152714,0
+TIGO.US,D,20230807,000000,16.26,16.43,16.17,16.4,135888,0
+TIGO.US,D,20230808,000000,15.99,16.23,15.9601,16.21,128097,0
+TIGO.US,D,20230809,000000,16.18,16.49,16.16,16.46,175816,0
+TIGO.US,D,20230810,000000,16.34,16.45,16.18,16.27,181595,0
+TIGO.US,D,20230811,000000,15.99,16.24,15.98,16.2,183282,0
+TIGO.US,D,20230814,000000,16.06,16.41,16.02,16.41,168903,0
+TIGO.US,D,20230815,000000,16.21,16.22,15.63,15.66,97865,0
+TIGO.US,D,20230816,000000,15.84,16.01,15.83,15.86,100938,0
+TIGO.US,D,20230817,000000,15.84,15.84,15.55,15.58,54381,0
+TIGO.US,D,20230818,000000,15.37,15.53,15.32,15.5,53444,0
+TIGO.US,D,20230821,000000,15.59,15.59,15.2801,15.35,80054,0
+TIGO.US,D,20230822,000000,15.27,15.27,15.01,15.12,39646,0
+TIGO.US,D,20230823,000000,15.12,15.23,15.06,15.19,68457,0
+TIGO.US,D,20230824,000000,15.06,15.29,15.06,15.2,60319,0
+TIGO.US,D,20230825,000000,15.34,15.34,15.09,15.27,65976,0
+TIGO.US,D,20230828,000000,15.47,15.78,15.47,15.7,110491,0
+TIGO.US,D,20230829,000000,15.72,16.08,15.72,16.06,55310,0
+TIGO.US,D,20230830,000000,16.13,16.37,16.095,16.13,68293,0
+TIGO.US,D,20230831,000000,16.07,16.08,15.79,15.87,45376,0
+TIGO.US,D,20230901,000000,15.91,15.94,15.51,15.55,45841,0
+TIGO.US,D,20230905,000000,15.75,15.78,15.66,15.71,66545,0
+TIGO.US,D,20230906,000000,15.63,15.74,15.53,15.6,48039,0
+TIGO.US,D,20230907,000000,15.59,15.59,15.38,15.42,117218,0
+TIGO.US,D,20230908,000000,15.58,15.65,15.43,15.47,66429,0
+TIGO.US,D,20230911,000000,15.76,15.95,15.735,15.95,49862,0
+TIGO.US,D,20230912,000000,15.96,16.08,15.82,15.88,47206,0
+TIGO.US,D,20230913,000000,16.05,16.1,15.91,16.06,121336,0
+TIGO.US,D,20230914,000000,16.15,16.295,16.01,16.08,188356,0
+TIGO.US,D,20230915,000000,15.98,16.03,15.74,15.77,114969,0
+TIGO.US,D,20230918,000000,15.62,15.7086,15.56,15.64,54934,0
+TIGO.US,D,20230919,000000,15.64,15.72,15.535,15.62,55481,0
+TIGO.US,D,20230920,000000,16.04,16.4699,16.04,16.16,118425,0
+TIGO.US,D,20230921,000000,16.02,16.1,15.92,15.93,88236,0
+TIGO.US,D,20230922,000000,15.94,16.07,15.861,15.89,95172,0
+TIGO.US,D,20230925,000000,15.89,15.89,15.67,15.85,79364,0
+TIGO.US,D,20230926,000000,15.71,15.755,15.47,15.52,65235,0
+TIGO.US,D,20230927,000000,15.52,15.54,15.32,15.37,44743,0
+TIGO.US,D,20230928,000000,15.4,15.47,15.325,15.4,76114,0
+TIGO.US,D,20230929,000000,15.59,15.65,15.42,15.45,77839,0
+TIGO.US,D,20231002,000000,15.59,15.61,15.38,15.41,95413,0
+TIGO.US,D,20231003,000000,15.07,15.07,14.68,14.78,144267,0
+TIGO.US,D,20231004,000000,15.05,15.06,14.76,14.93,111276,0
+TIGO.US,D,20231005,000000,15.21,15.421,15.18,15.42,121267,0
+TIGO.US,D,20231006,000000,15.27,15.54,15.17,15.53,52390,0
+TIGO.US,D,20231009,000000,15.28,15.395,15.221,15.38,43277,0
+TIGO.US,D,20231010,000000,15.62,15.81,15.62,15.77,87723,0
+TIGO.US,D,20231011,000000,15.91,15.98,15.76,15.85,27822,0
+TIGO.US,D,20231012,000000,15.69,15.71,15.23,15.29,131126,0
+TIGO.US,D,20231013,000000,15.35,15.35,15.15,15.21,40649,0
+TIGO.US,D,20231016,000000,15.59,15.88,15.53,15.86,80721,0
+TIGO.US,D,20231017,000000,15.52,15.63,15.42,15.59,65518,0
+TIGO.US,D,20231018,000000,15.5,15.51,15.37,15.42,41468,0
+TIGO.US,D,20231019,000000,15.42,15.44,15.26,15.26,30487,0
+TIGO.US,D,20231020,000000,14.99,15.15,14.95,15,84443,0
+TIGO.US,D,20231023,000000,14.66,15.01,14.62,14.93,57051,0
+TIGO.US,D,20231024,000000,14.95,15.02,14.78,14.86,61459,0
+TIGO.US,D,20231025,000000,14.7,14.74,14.46,14.64,53093,0
+TIGO.US,D,20231026,000000,14.93,15.15,14.78,15.05,107942,0
+TIGO.US,D,20231027,000000,15.47,15.56,15.22,15.33,77075,0
+TIGO.US,D,20231030,000000,15.4,15.56,15.2491,15.52,73895,0
+TIGO.US,D,20231031,000000,15.53,15.78,15.53,15.71,67841,0
+TIGO.US,D,20231101,000000,15.68,15.84,15.63,15.69,118187,0
+TIGO.US,D,20231102,000000,16,16.25,15.996,16.25,112643,0
+TIGO.US,D,20231103,000000,16.32,16.82,16.3,16.73,61640,0
+TIGO.US,D,20231106,000000,16.71,16.77,16.42,16.49,66134,0
+TIGO.US,D,20231107,000000,16.25,16.25,16.03,16.06,51868,0
+TIGO.US,D,20231108,000000,16.15,16.26,16.12,16.13,50403,0
+TIGO.US,D,20231109,000000,16.2,16.31,16,16,61483,0
+TIGO.US,D,20231110,000000,16.05,16.24,15.96,16.22,33848,0
+TIGO.US,D,20231113,000000,16.08,16.255,16.03,16.17,29395,0
+TIGO.US,D,20231114,000000,16.5,16.76,16.49,16.68,181783,0
+TIGO.US,D,20231115,000000,16.75,16.91,16.7,16.81,50124,0
+TIGO.US,D,20231116,000000,16.7,16.82,16.58,16.68,26590,0
+TIGO.US,D,20231117,000000,16.7,16.75,16.56,16.74,29552,0
+TIGO.US,D,20231120,000000,16.8,16.99,16.76,16.99,38646,0
+TIGO.US,D,20231121,000000,16.76,16.76,16,16.3,163657,0
+TIGO.US,D,20231122,000000,16.42,16.515,16.37,16.44,55575,0
+TIGO.US,D,20231124,000000,17,17.32,16.97,17.3,162468,0
+TIGO.US,D,20231127,000000,17.22,17.25,16.91,17.07,97450,0
+TIGO.US,D,20231128,000000,17.07,17.18,16.99,17.04,66462,0
+TIGO.US,D,20231129,000000,17.18,17.21,17.11,17.12,92526,0
+TIGO.US,D,20231130,000000,16.97,16.97,16.826,16.86,40613,0
+TIGO.US,D,20231201,000000,16.81,17.23,16.79,17.22,61719,0
+TIGO.US,D,20231204,000000,17.2,17.31,17.03,17.13,82990,0
+TIGO.US,D,20231205,000000,16.5,16.5,16.07,16.09,83637,0
+TIGO.US,D,20231206,000000,16.38,16.62,16.37,16.58,51323,0
+TIGO.US,D,20231207,000000,16.53,16.67,16.485,16.65,25390,0
+TIGO.US,D,20231208,000000,16.44,16.59,16.42,16.56,20666,0
+TIGO.US,D,20231211,000000,16.36,16.52,16.32,16.49,39915,0
+TIGO.US,D,20231212,000000,16.24,16.29,16.15,16.25,31640,0
+TIGO.US,D,20231213,000000,16.05,16.58,15.95,16.47,49701,0
+TIGO.US,D,20231214,000000,16.62,16.83,16.58,16.68,72735,0
+TIGO.US,D,20231215,000000,17.37,17.37,16.86,16.88,93275,0
+TIGO.US,D,20231218,000000,17.05,17.05,16.83,16.96,50355,0
+TIGO.US,D,20231219,000000,17.39,17.9,17.39,17.83,89902,0
+TIGO.US,D,20231220,000000,18.2,18.3758,17.82,17.89,146458,0
+TIGO.US,D,20231221,000000,18.06,18.08,17.7,17.94,59737,0
+TIGO.US,D,20231222,000000,17.94,18.08,17.88,17.99,51286,0
+TIGO.US,D,20231226,000000,17.99,17.99,17.745,17.96,39773,0
+TIGO.US,D,20231227,000000,18.23,18.37,18.17,18.26,49105,0
+TIGO.US,D,20231228,000000,18.03,18.16,18.02,18.14,39204,0
+TIGO.US,D,20231229,000000,17.99,18.09,17.9,18,40300,0
+TIGO.US,D,20240102,000000,18.13,18.27,18.01,18.08,75327,0
+TIGO.US,D,20240103,000000,17.93,17.93,17.69,17.69,39715,0
+TIGO.US,D,20240104,000000,18.21,18.28,18.0439,18.1,71505,0
+TIGO.US,D,20240105,000000,18.42,19.0307,17.9711,18.94,207828,0
+TIGO.US,D,20240108,000000,18.63,18.9,18.56,18.88,61105,0
+TIGO.US,D,20240109,000000,18.67,18.68,18.46,18.59,104637,0
+TIGO.US,D,20240110,000000,18.54,18.74,18.48,18.7,32819,0
+TIGO.US,D,20240111,000000,18.96,18.99,18.52,18.65,44430,0
+TIGO.US,D,20240112,000000,18.74,18.87,18.71,18.8,37338,0
+TIGO.US,D,20240116,000000,18.08,18.17,17.9,18.04,43614,0
+TIGO.US,D,20240117,000000,17.53,17.738,17.475,17.69,68407,0
+TIGO.US,D,20240118,000000,17.99,18.03,17.9,18.03,43700,0
+TIGO.US,D,20240119,000000,17.8,17.875,17.67,17.84,51637,0
+TIGO.US,D,20240122,000000,17.79,17.855,17.73,17.75,44602,0
+TIGO.US,D,20240123,000000,17.59,17.7,17.49,17.66,69365,0
+TIGO.US,D,20240124,000000,17.75,17.778,17.31,17.31,72456,0
+TIGO.US,D,20240125,000000,17.5,17.54,17.4,17.47,34167,0
+TIGO.US,D,20240126,000000,17.52,17.77,17.51,17.73,65638,0
+TIGO.US,D,20240129,000000,17.22,17.25,17,17.25,45257,0
+TIGO.US,D,20240130,000000,17.22,17.305,17.18,17.19,30011,0
+TIGO.US,D,20240131,000000,17.26,17.34,17.01,17.04,44959,0
+TIGO.US,D,20240201,000000,17.03,17.15,17.03,17.12,24919,0
+TIGO.US,D,20240202,000000,16.96,16.965,16.68,16.71,30507,0
+TIGO.US,D,20240205,000000,16.59,16.59,16.18,16.24,106465,0
+TIGO.US,D,20240206,000000,16.16,16.56,16.15,16.56,58255,0
+TIGO.US,D,20240207,000000,16.31,16.46,16.16,16.34,100938,0
+TIGO.US,D,20240208,000000,16.23,16.5,16.13,16.485,87926,0
+TIGO.US,D,20240209,000000,16.27,16.51,16.27,16.46,103075,0
+TIGO.US,D,20240212,000000,16.17,16.425,16.13,16.33,84157,0
+TIGO.US,D,20240213,000000,16.04,16.04,15.63,15.67,87419,0
+TIGO.US,D,20240214,000000,15.74,15.77,15.58,15.59,55270,0
+TIGO.US,D,20240215,000000,15.75,15.9867,15.74,15.92,32076,0
+TIGO.US,D,20240216,000000,15.89,15.9,15.79,15.88,39866,0
+TIGO.US,D,20240220,000000,15.87,16.06,15.87,16.06,55573,0
+TIGO.US,D,20240221,000000,15.81,15.85,15.72,15.82,53128,0
+TIGO.US,D,20240222,000000,15.94,16.01,15.89,16,34048,0
+TIGO.US,D,20240223,000000,15.84,15.945,15.755,15.91,51612,0
+TIGO.US,D,20240226,000000,15.61,15.76,15.55,15.7,80858,0
+TIGO.US,D,20240227,000000,17.01,17.52,17.01,17.38,370997,0
+TIGO.US,D,20240228,000000,17.79,18.33,17.79,18.1,278948,0
+TIGO.US,D,20240229,000000,18.67,18.77,18.52,18.65,144861,0
+TIGO.US,D,20240301,000000,18.53,18.53,18.26,18.33,75674,0
+TIGO.US,D,20240304,000000,18.19,18.19,17.91,17.91,88355,0
+TIGO.US,D,20240305,000000,17.77,17.84,17.62,17.67,86323,0
+TIGO.US,D,20240306,000000,18.12,18.18,17.99,18.09,95137,0
+TIGO.US,D,20240307,000000,18.32,18.49,18.3,18.35,78836,0
+TIGO.US,D,20240308,000000,18.4,18.42,18.23,18.23,56301,0
+TIGO.US,D,20240311,000000,18.13,18.2899,18.09,18.25,58508,0
+TIGO.US,D,20240312,000000,18.31,18.31,18.16,18.22,59391,0
+TIGO.US,D,20240313,000000,18.3,18.57,18.25,18.53,56556,0
+TIGO.US,D,20240314,000000,18.53,18.81,18.49,18.73,69601,0
+TIGO.US,D,20240315,000000,19.17,19.45,19.17,19.21,148897,0
+TIGO.US,D,20240318,000000,19.17,19.17,18.96,19.01,81350,0
+TIGO.US,D,20240319,000000,19.09,19.34,19.03,19.19,99424,0
+TIGO.US,D,20240320,000000,19.11,19.34,19.05,19.3,62284,0
+TIGO.US,D,20240321,000000,19.3,19.6,19.275,19.36,82681,0
+TIGO.US,D,20240322,000000,19.46,19.46,19.2,19.23,73525,0
+TIGO.US,D,20240325,000000,19.76,19.9601,19.7,19.78,126947,0
+TIGO.US,D,20240326,000000,19.89,19.92,19.56,19.58,92170,0
+TIGO.US,D,20240327,000000,19.77,19.87,19.72,19.8,100364,0
+TIGO.US,D,20240328,000000,20,20.67,19.975,20.23,136865,0
+TIGO.US,D,20240401,000000,20.28,20.59,19.9501,20.07,55660,0
+TIGO.US,D,20240402,000000,20.13,20.4,20.13,20.37,93305,0
+TIGO.US,D,20240403,000000,20.34,20.63,20.337,20.55,253271,0
+TIGO.US,D,20240404,000000,20.75,20.81,20.3,20.3,54428,0
+TIGO.US,D,20240405,000000,20.28,20.28,20.06,20.13,49469,0
+TIGO.US,D,20240408,000000,20.5,20.65,20.43,20.49,187363,0
+TIGO.US,D,20240409,000000,20.56,20.705,20.47,20.65,87964,0
+TIGO.US,D,20240410,000000,20.44,20.53,20.26,20.39,69511,0
+TIGO.US,D,20240411,000000,20.44,20.59,20.21,20.52,64250,0
+TIGO.US,D,20240412,000000,20.37,20.4,20.05,20.08,46945,0
+TIGO.US,D,20240415,000000,20.12,20.16,19.7,19.72,44637,0
+TIGO.US,D,20240416,000000,19.82,19.82,19.52,19.53,72632,0
+TIGO.US,D,20240417,000000,19.61,19.7,19.495,19.61,54135,0
+TIGO.US,D,20240418,000000,19.98,20.12,19.91,20,69594,0
+TIGO.US,D,20240419,000000,19.92,20.13,19.92,20.07,55443,0
+TIGO.US,D,20240422,000000,20.12,20.34,20.11,20.31,49529,0
+TIGO.US,D,20240423,000000,20.17,20.39,20.17,20.34,106763,0
+TIGO.US,D,20240424,000000,20.24,20.24,20.07,20.16,40695,0
+TIGO.US,D,20240425,000000,19.98,20.31,19.9528,20.28,74755,0
+TIGO.US,D,20240426,000000,20.11,20.21,19.975,20.15,95196,0
+TIGO.US,D,20240429,000000,20.24,20.61,20.18,20.5,102463,0
+TIGO.US,D,20240430,000000,20.5,20.58,20.39,20.47,50699,0
+TIGO.US,D,20240501,000000,20.39,20.8,20.39,20.59,47028,0
+TIGO.US,D,20240502,000000,20.87,21.1,20.86,21.05,53101,0
+TIGO.US,D,20240503,000000,21.31,21.38,21.21,21.33,34128,0
+TIGO.US,D,20240506,000000,21.37,21.41,21.31,21.38,33895,0
+TIGO.US,D,20240507,000000,21.44,21.5262,21.33,21.35,47382,0
+TIGO.US,D,20240508,000000,22.78,23.45,22.2,22.9,466094,0
+TIGO.US,D,20240509,000000,23.08,23.15,22.74,22.8,198124,0
+TIGO.US,D,20240510,000000,22.89,22.9,22.43,22.61,169425,0
+TIGO.US,D,20240513,000000,22.67,22.87,22.655,22.85,173657,0
+TIGO.US,D,20240514,000000,22.98,23.48,22.98,23.41,151891,0
+TIGO.US,D,20240515,000000,23.55,24.07,23.55,24.02,144846,0
+TIGO.US,D,20240516,000000,23.72,23.835,23.62,23.75,96006,0
+TIGO.US,D,20240517,000000,23.85,23.97,23.66,23.95,157839,0
+TIGO.US,D,20240520,000000,24.09,24.14,24.01,24.07,142488,0
+TIGO.US,D,20240521,000000,23.96,24.06,23.88,23.98,73861,0
+TIGO.US,D,20240522,000000,23.63,23.66,23.41,23.58,172626,0
+TIGO.US,D,20240523,000000,24.1,24.11,23.62,23.75,379535,0
+TIGO.US,D,20240524,000000,24.14,24.17,23.78,24.09,205346,0
+TIGO.US,D,20240528,000000,24.5,24.65,24.23,24.65,166520,0
+TIGO.US,D,20240529,000000,24.16,24.19,23.83,23.91,161531,0
+TIGO.US,D,20240530,000000,24.34,24.83,24.3005,24.81,84353,0
+TIGO.US,D,20240531,000000,24.72,24.98,23.63,24.9,145092,0
+TIGO.US,D,20240603,000000,25.27,25.5986,25.24,25.52,165249,0
+TIGO.US,D,20240604,000000,25.13,25.28,24.99,25.22,75081,0
+TIGO.US,D,20240605,000000,25.32,25.32,24.91,24.975,83261,0
+TIGO.US,D,20240606,000000,24.95,25.085,24.67,24.84,65401,0
+TIGO.US,D,20240607,000000,24.68,24.715,24.34,24.52,136824,0
+TIGO.US,D,20240610,000000,24.37,24.6,24.314,24.48,114113,0
+TIGO.US,D,20240611,000000,24.52,24.62,24.365,24.51,78651,0
+TIGO.US,D,20240612,000000,24.98,25.06,24.44,24.55,111597,0
+TIGO.US,D,20240613,000000,24.56,24.595,23.99,24.18,98215,0
+TIGO.US,D,20240614,000000,23.78,23.78,23.54,23.65,42938,0
+TIGO.US,D,20240617,000000,23.02,23.1,22.725,23.03,103164,0
+TIGO.US,D,20240618,000000,23.36,23.43,23.07,23.14,68061,0
+TIGO.US,D,20240620,000000,23.25,23.32,22.91,22.98,93051,0
+TIGO.US,D,20240621,000000,23.19,23.19,22.59,22.84,264269,0
+TIGO.US,D,20240624,000000,23.52,23.63,23.38,23.63,178712,0
+TIGO.US,D,20240625,000000,23.33,23.48,23.22,23.38,78736,0
+TIGO.US,D,20240626,000000,22.9,23.115,22.82,23.09,79033,0
+TIGO.US,D,20240627,000000,23.13,23.24,23.02,23.17,82971,0
+TIGO.US,D,20240628,000000,24.23,24.63,24.18,24.55,107220,0
+TIGO.US,D,20240701,000000,24.58,24.6353,24.2,24.255,341303,0
+TIGO.US,D,20240702,000000,24.09,24.89,24,24.69,290305,0
+TIGO.US,D,20240703,000000,24.5,24.97,24.5,24.95,143154,0
+TIGO.US,D,20240705,000000,24.7,24.72,24.26,24.44,77166,0
+TIGO.US,D,20240708,000000,24.52,24.9,24.33,24.63,326241,0
+TIGO.US,D,20240709,000000,24.52,24.785,24.4,24.7,456541,0
+TIGO.US,D,20240710,000000,24.555,24.56,24.22,24.28,256844,0
+TIGO.US,D,20240711,000000,24.39,24.62,24.39,24.57,151057,0
+TIGO.US,D,20240712,000000,24.47,24.88,24.45,24.78,187855,0
+TIGO.US,D,20240715,000000,24.63,25.33,24.63,25.18,102916,0
+TIGO.US,D,20240716,000000,25.82,25.94,25.7,25.81,102119,0
+TIGO.US,D,20240717,000000,25.4,25.77,25.12,25.16,75360,0
+TIGO.US,D,20240718,000000,25.1,25.24,24.875,24.9,76167,0
+TIGO.US,D,20240719,000000,24.72,24.87,24.56,24.59,56260,0
+TIGO.US,D,20240722,000000,24.77,24.78,24.485,24.56,42344,0
+TIGO.US,D,20240723,000000,24.56,24.7,24.51,24.62,33976,0
+TIGO.US,D,20240724,000000,24.84,24.89,24.5401,24.58,43468,0
+TIGO.US,D,20240725,000000,24.58,24.74,24.54,24.55,41899,0
+TIGO.US,D,20240726,000000,24.55,24.75,24.51,24.55,49768,0
+TIGO.US,D,20240729,000000,24.5,24.52,24.1,24.2,48443,0
+TIGO.US,D,20240730,000000,24.51,24.79,24.51,24.68,52879,0
+TIGO.US,D,20240731,000000,24.84,24.95,24.61,24.77,156562,0
+TIGO.US,D,20240801,000000,24.88,24.925,24.375,24.61,83557,0
+TIGO.US,D,20240802,000000,26,26.2,25.8101,25.93,278204,0
+TIGO.US,D,20240805,000000,25.37,25.55,25.15,25.26,211842,0
+TIGO.US,D,20240806,000000,25.25,25.74,25.25,25.38,230303,0
+TIGO.US,D,20240807,000000,25.5,25.63,25.15,25.25,112159,0
+TIGO.US,D,20240808,000000,25.5,25.65,25.49,25.59,59863,0
+TIGO.US,D,20240809,000000,25.5,25.79,25.49,25.61,58632,0
+TIGO.US,D,20240812,000000,25.6,25.7,25.53,25.65,112533,0
+TIGO.US,D,20240813,000000,25.61,25.65,25.46,25.5,103893,0
+TIGO.US,D,20240814,000000,25.6,25.61,25.18,25.3,83662,0
+TIGO.US,D,20240815,000000,25.94,26.2,25.645,25.66,189368,0
+TIGO.US,D,20240816,000000,25.85,25.85,25.69,25.69,29746,0
+TIGO.US,D,20240819,000000,25.66,25.758,25.6519,25.71,30798,0
+TIGO.US,D,20240820,000000,25.66,25.79,25.66,25.7,26280,0
+TIGO.US,D,20240821,000000,25.7,25.7,25.254,25.3,37302,0
+TIGO.US,D,20240822,000000,25.32,26.035,25.32,25.94,92921,0
+TIGO.US,D,20240823,000000,26,26.75,25.73,26.68,119413,0
+TIGO.US,D,20240826,000000,26.57,26.75,26.2601,26.61,59820,0
+TIGO.US,D,20240827,000000,26.33,26.83,26.24,26.68,85718,0
+TIGO.US,D,20240828,000000,26.72,26.87,26.26,26.34,153282,0
+TIGO.US,D,20240829,000000,26.27,26.27,25.82,26.08,122830,0
+TIGO.US,D,20240830,000000,26.07,26.07,25.57,25.82,77750,0
+TIGO.US,D,20240903,000000,26.32,26.352,26.06,26.11,56501,0
+TIGO.US,D,20240904,000000,26.25,26.64,26.25,26.48,102247,0
+TIGO.US,D,20240905,000000,26.75,26.84,26.53,26.63,139244,0
+TIGO.US,D,20240906,000000,26.59,26.65,26.35,26.36,64628,0
+TIGO.US,D,20240909,000000,26.42,26.64,26.3,26.54,33026,0
+TIGO.US,D,20240910,000000,26.51,26.86,26.38,26.8,59117,0
+TIGO.US,D,20240911,000000,26.51,26.56,26.33,26.53,51552,0
+TIGO.US,D,20240912,000000,26.45,26.82,26.43,26.72,29954,0
+TIGO.US,D,20240913,000000,27.04,27.43,27.04,27.26,67262,0
+TIGO.US,D,20240916,000000,27.31,27.4,27.21,27.29,33937,0
+TIGO.US,D,20240917,000000,27.12,27.13,26.74,26.77,30555,0
+TIGO.US,D,20240918,000000,26.97,27.31,26.92,26.98,33634,0
+TIGO.US,D,20240919,000000,27.34,27.5818,27.18,27.39,59485,0
+TIGO.US,D,20240920,000000,27.63,27.84,27.5,27.84,177408,0
+TIGO.US,D,20240923,000000,28.14,28.25,28.0201,28.07,73409,0
+TIGO.US,D,20240924,000000,28.2,28.752,28.1656,28.65,45141,0
+TIGO.US,D,20240925,000000,28.47,28.47,28.09,28.11,48816,0
+TIGO.US,D,20240926,000000,28.11,28.29,27.9801,28.12,59433,0
+TIGO.US,D,20240927,000000,27.84,27.84,27.645,27.76,35030,0
+TIGO.US,D,20240930,000000,27.192,27.28,27.06,27.12,97579,0
+TIGO.US,D,20241001,000000,27.15,27.15,26.68,26.84,57390,0
+TIGO.US,D,20241002,000000,26.64,26.8582,26.58,26.72,31506,0
+TIGO.US,D,20241003,000000,26.7,26.71,26.53,26.53,25143,0
+TIGO.US,D,20241004,000000,26.5,26.7,26.46,26.67,26567,0
+TIGO.US,D,20241007,000000,26.72,26.78,26.48,26.5,24158,0
+TIGO.US,D,20241008,000000,26.72,26.955,26.64,26.88,44705,0
+TIGO.US,D,20241009,000000,26.69,26.84,26.67,26.79,53435,0
+TIGO.US,D,20241010,000000,26.72,26.72,26.361,26.56,47727,0
+TIGO.US,D,20241011,000000,26.66,26.84,26.55,26.81,71703,0
+TIGO.US,D,20241014,000000,26.55,27.17,26.53,27.17,108896,0
+TIGO.US,D,20241015,000000,27.28,27.4,27.23,27.27,111118,0
+TIGO.US,D,20241016,000000,27.02,27.15,26.86,27.08,107217,0
+TIGO.US,D,20241017,000000,27.04,27.48,27.01,27.41,80733,0
+TIGO.US,D,20241018,000000,27.07,27.55,26.98,27.49,132536,0
+TIGO.US,D,20241021,000000,27.37,27.47,27.2048,27.4,61260,0
+TIGO.US,D,20241022,000000,27.05,27.44,27.03,27.4,89519,0
+TIGO.US,D,20241023,000000,27.17,27.605,27.17,27.58,149568,0
+TIGO.US,D,20241024,000000,27.83,28.26,27.66,28.21,150000,0
+TIGO.US,D,20241025,000000,28.24,28.24,27.7,27.72,80272,0
+TIGO.US,D,20241028,000000,27.71,28,27.69,27.8,68777,0
+TIGO.US,D,20241029,000000,28.26,28.3799,27.87,27.87,81908,0
+TIGO.US,D,20241030,000000,28.17,28.17,27.75,27.8,59470,0
+TIGO.US,D,20241031,000000,27.73,27.73,27.34,27.56,74294,0
+TIGO.US,D,20241101,000000,27.59,27.61,26.78,26.81,81594,0
+TIGO.US,D,20241104,000000,27.06,27.15,26.785,26.88,85926,0
+TIGO.US,D,20241105,000000,27.25,27.34,27.09,27.32,34089,0
+TIGO.US,D,20241106,000000,26.92,26.92,26.63,26.87,64560,0
+TIGO.US,D,20241107,000000,26.7,27.1,26.405,26.41,124399,0
+TIGO.US,D,20241108,000000,26.73,27.18,26.52,27.14,225806,0
+TIGO.US,D,20241111,000000,27.44,27.56,27.2562,27.5,78451,0
+TIGO.US,D,20241112,000000,26.64,26.84,26.22,26.35,137621,0
+TIGO.US,D,20241113,000000,26.42,26.49,25.96,26.09,117306,0
+TIGO.US,D,20241114,000000,26.77,26.93,26.62,26.64,66607,0
+TIGO.US,D,20241115,000000,26.52,26.6,26.35,26.54,41991,0
+TIGO.US,D,20241118,000000,26.33,26.367,26.19,26.2,51516,0
+TIGO.US,D,20241119,000000,25.68,25.97,25.59,25.93,47724,0
+TIGO.US,D,20241120,000000,25.87,26.11,25.83,26.1,62712,0
+TIGO.US,D,20241121,000000,26.15,26.4,26.06,26.29,109327,0
+TIGO.US,D,20241122,000000,26.34,26.41,26.13,26.4,89606,0
+TIGO.US,D,20241125,000000,26.4,26.64,26.4,26.6,78411,0
+TIGO.US,D,20241126,000000,26.01,26.02,25.6,25.61,55147,0
+TIGO.US,D,20241127,000000,25.68,25.74,25.47,25.59,56140,0
+TIGO.US,D,20241129,000000,25.6,25.6,24.5,24.82,425020,0
+TIGO.US,D,20241202,000000,24.7,25.17,24.64,25.08,368116,0
+TIGO.US,D,20241203,000000,25.33,25.8,25.28,25.64,314866,0
+TIGO.US,D,20241204,000000,25.57,26.03,25.51,25.78,192539,0
+TIGO.US,D,20241205,000000,26.1,26.58,26.08,26.48,199229,0
+TIGO.US,D,20241206,000000,26.39,26.4,25.98,26.03,76332,0
+TIGO.US,D,20241209,000000,25.77,25.77,25.2,25.29,117858,0
+TIGO.US,D,20241210,000000,25.42,25.43,25.14,25.2,74788,0
+TIGO.US,D,20241211,000000,25.07,25.08,24.8,24.86,87092,0
+TIGO.US,D,20241212,000000,24.74,24.78,24.43,24.47,112620,0
+TIGO.US,D,20241213,000000,24.59,24.635,24.36,24.4,93432,0
+TIGO.US,D,20241216,000000,24.76,25.04,24.74,24.9,233132,0
+TIGO.US,D,20241217,000000,25,25.08,24.81,24.84,217965,0
+TIGO.US,D,20241218,000000,24.84,24.97,24.243,24.27,191280,0
+TIGO.US,D,20241219,000000,24.66,24.72,24.35,24.48,165604,0
+TIGO.US,D,20241220,000000,24.47,24.55,24.38,24.45,156445,0
+TIGO.US,D,20241223,000000,24.43,24.525,24.1,24.23,165905,0
+TIGO.US,D,20241224,000000,24.24,24.37,24.095,24.19,61736,0
+TIGO.US,D,20241226,000000,24.19,24.465,24.14,24.35,105961,0
+TIGO.US,D,20241227,000000,24.7,24.9,24.605,24.85,143950,0
+TIGO.US,D,20241230,000000,24.88,24.92,24.65,24.85,132335,0
+TIGO.US,D,20241231,000000,24.86,25.2,24.8575,25.01,123367,0
+TIGO.US,D,20250102,000000,25.12,25.3499,25.03,25.13,131782,0
+TIGO.US,D,20250103,000000,24.06,24.52,23.94,24.48,329521,0
+TIGO.US,D,20250106,000000,24.59,25.18,24.49,24.87,203873,0
+TIGO.US,D,20250107,000000,24.86,25.17,24.84,24.95,288019,0
+TIGO.US,D,20250108,000000,24.74,24.85,24.42,24.79,226322,0
+TIGO.US,D,20250110,000000,24.24,24.24,23.82,23.84,377960,0
+TIGO.US,D,20250113,000000,23.64,24.22,23.61,24.14,208671,0
+TIGO.US,D,20250114,000000,24.31,24.64,24.31,24.61,286742,0
+TIGO.US,D,20250115,000000,26.94,27.98,26.895,26.91,790121,0
+TIGO.US,D,20250116,000000,27,27.5,26.91,27.01,458181,0
+TIGO.US,D,20250117,000000,26.62,27.06,26.5672,27.01,325307,0
+TIGO.US,D,20250121,000000,26.85,27.715,26.85,27.45,597124,0
+TIGO.US,D,20250122,000000,27.48,28.09,27.45,27.78,611562,0
+TIGO.US,D,20250123,000000,27.62,27.74,27.41,27.67,449654,0
+TIGO.US,D,20250124,000000,27.5,27.69,27.41,27.44,242098,0
+TIGO.US,D,20250127,000000,27.45,27.68,27.32,27.56,285407,0
+TIGO.US,D,20250128,000000,27.57,27.755,27.47,27.6,247184,0
+TIGO.US,D,20250129,000000,27.55,27.635,27.33,27.44,247399,0
+TIGO.US,D,20250130,000000,27.48,27.56,27.111,27.21,287132,0
+TIGO.US,D,20250131,000000,27.05,27.06,26.7,26.7,285266,0
+TIGO.US,D,20250203,000000,26.23,26.6,26.19,26.45,306226,0
+TIGO.US,D,20250204,000000,26.4,26.68,26.32,26.58,269129,0
+TIGO.US,D,20250205,000000,26.62,26.96,26.5,26.87,288460,0
+TIGO.US,D,20250206,000000,26.7,26.74,26.4964,26.73,190424,0
+TIGO.US,D,20250207,000000,26.73,27.2,26.73,26.97,322771,0
+TIGO.US,D,20250210,000000,27.1,27.22,26.81,27.05,337520,0
+TIGO.US,D,20250211,000000,27.02,27.07,26.68,26.75,380949,0
+TIGO.US,D,20250212,000000,26.71,27.32,26.71,27.14,440808,0
+TIGO.US,D,20250213,000000,27.22,27.42,27.06,27.2,392960,0
+TIGO.US,D,20250214,000000,27.15,27.28,26.94,26.99,438644,0
+TIGO.US,D,20250218,000000,26.78,26.78,26.51,26.56,386599,0
+TIGO.US,D,20250219,000000,26.26,26.28,26.02,26.15,379666,0
+TIGO.US,D,20250220,000000,26.3,26.69,26.22,26.65,313446,0
+TIGO.US,D,20250221,000000,26.77,27.06,26.65,26.91,554544,0
+TIGO.US,D,20250224,000000,27,27.5008,26.93,27.41,379173,0
+TIGO.US,D,20250225,000000,27.75,28.01,27.44,27.7,354208,0
+TIGO.US,D,20250226,000000,27.6,27.97,27.36,27.86,461212,0
+TIGO.US,D,20250227,000000,27.94,28.98,27.11,27.15,773989,0
+TIGO.US,D,20250228,000000,26.24,26.29,25.66,26.28,1258324,0
+TIGO.US,D,20250303,000000,26.12,26.32,25.77,25.89,1084539,0
+TIGO.US,D,20250304,000000,25.53,26.2,25.502,26.06,780067,0
+TIGO.US,D,20250305,000000,26.1,27.135,26.07,27.03,1033222,0
+TIGO.US,D,20250306,000000,27.07,28.3,27.07,28.21,1029758,0
+TIGO.US,D,20250307,000000,28.56,29.2,28.375,28.53,1512253,0
+TIGO.US,D,20250310,000000,28.76,29.65,28.55,28.73,921633,0
+TIGO.US,D,20250311,000000,29.73,30.32,28.73,29.34,1851488,0
+TIGO.US,D,20250312,000000,29.4,30.19,29.37,29.97,1302522,0
+TIGO.US,D,20250313,000000,29.6,29.84,29.2644,29.51,1325998,0
+TIGO.US,D,20250314,000000,29.67,30.59,29.62,30.38,964840,0
+TIGO.US,D,20250317,000000,30.3,31.05,30,30.24,1675100,0
+TIGO.US,D,20250318,000000,30.24,31.46,30.1516,31.13,1000483,0
+TIGO.US,D,20250319,000000,31.28,31.63,31.055,31.22,912369,0
+TIGO.US,D,20250320,000000,31.15,31.6,31.02,31.13,1197375,0
+TIGO.US,D,20250321,000000,31.15,31.15,29.85,29.94,2096230,0
+TIGO.US,D,20250324,000000,30.02,30.0729,29.26,29.6,705212,0
+TIGO.US,D,20250325,000000,29.46,29.97,29.11,29.75,1239690,0
+TIGO.US,D,20250326,000000,29.7,29.92,29.46,29.63,793149,0
+TIGO.US,D,20250327,000000,29.52,30.49,29.52,30.38,1220382,0
+TIGO.US,D,20250328,000000,30.54,31,30.07,30.2,1151687,0
+TIGO.US,D,20250331,000000,30.05,30.33,29.66,30.27,4059180,0
+TIGO.US,D,20250401,000000,30.32,30.775,30.02,30.05,992843,0
+TIGO.US,D,20250402,000000,29.94,29.94,29.33,29.53,483115,0
+TIGO.US,D,20250403,000000,29.8,30.61,29.28,30.5,1291046,0
+TIGO.US,D,20250404,000000,29.8,29.925,28.245,28.49,901574,0
+TIGO.US,D,20250407,000000,27.9,28.84,26.82,27.93,1380639,0
+TIGO.US,D,20250408,000000,27.36,28.045,26.6,26.95,1601919,0
+TIGO.US,D,20250409,000000,26.78,28.24,26.35,27.58,1413434,0
+TIGO.US,D,20250410,000000,27.56,28.32,27,27.49,1743487,0
+TIGO.US,D,20250411,000000,27.36,28.52,26.65,28.46,1355486,0
+TIGO.US,D,20250414,000000,28.525,29.14,28.33,28.5,686045,0
+TIGO.US,D,20250415,000000,28.81,29.86,28.56,29.84,921328,0
+TIGO.US,D,20250416,000000,29.83,31.21,29.67,30.65,4444661,0
+TIGO.US,D,20250417,000000,31.12,32.46,31.12,32.45,1372033,0
+TIGO.US,D,20250421,000000,32.34,32.53,31.825,32.08,512946,0
+TIGO.US,D,20250422,000000,32.23,32.7,31.91,32.34,664764,0
+TIGO.US,D,20250423,000000,32.46,32.92,32.23,32.5,661292,0
+TIGO.US,D,20250424,000000,32.9,33.3,32.52,33.12,700175,0
+TIGO.US,D,20250425,000000,33,33,32.37,32.77,517556,0
+TIGO.US,D,20250428,000000,32.85,34.23,32.67,33.95,937513,0
+TIGO.US,D,20250429,000000,33.72,34.25,33.43,34.02,990525,0
+TIGO.US,D,20250430,000000,34.27,34.68,33.85,34.54,571408,0
+TIGO.US,D,20250501,000000,34.44,34.48,33.57,33.85,502089,0
+TIGO.US,D,20250502,000000,34,34.12,33.23,33.47,586983,0
+TIGO.US,D,20250505,000000,33.47,33.6,33.25,33.46,385885,0
+TIGO.US,D,20250506,000000,33.55,34.015,33.17,33.97,680102,0
+TIGO.US,D,20250507,000000,33.69,34.4299,33.5628,34.02,718951,0
+TIGO.US,D,20250508,000000,32.37,34.345,30.2601,34.26,951320,0
+TIGO.US,D,20250509,000000,33.99,35.47,33.99,34.85,984435,0
+TIGO.US,D,20250512,000000,35,35,33.89,34.46,643756,0
+TIGO.US,D,20250513,000000,34.25,34.83,33.74,34.62,802983,0
+TIGO.US,D,20250514,000000,34.62,35.07,34.4496,35.04,596560,0
+TIGO.US,D,20250515,000000,35.35,36.29,34.91,35.8,1010140,0
+TIGO.US,D,20250516,000000,35.8,36.08,35.64,36.06,493455,0
+TIGO.US,D,20250519,000000,36.15,36.88,36.08,36.85,778291,0
+TIGO.US,D,20250520,000000,36.69,37.05,36.47,36.74,463826,0
+TIGO.US,D,20250521,000000,36.75,37.09,36.53,36.68,583727,0
+TIGO.US,D,20250522,000000,36.8,37.12,36.6923,36.82,634610,0
+TIGO.US,D,20250523,000000,36.83,37.31,36.5,36.89,604919,0
+TIGO.US,D,20250527,000000,38.01,38.5,36.16,36.24,1113611,0
+TIGO.US,D,20250528,000000,36.15,36.47,35.485,36.42,723775,0
+TIGO.US,D,20250529,000000,36.44,37.08,36.245,36.88,672962,0
+TIGO.US,D,20250530,000000,37,37.56,36.75,37.51,1021567,0
+TIGO.US,D,20250602,000000,37.39,38.085,37.02,37.34,1007617,0
+TIGO.US,D,20250603,000000,37.02,37.5,36.6,36.73,652266,0
+TIGO.US,D,20250604,000000,36.92,37.01,36.5,36.63,380555,0
+TIGO.US,D,20250605,000000,36.65,36.86,36.44,36.57,435937,0
+TIGO.US,D,20250606,000000,37,37.05,36.24,36.52,459960,0
+TIGO.US,D,20250609,000000,36.58,36.58,35.81,36.17,683877,0
+TIGO.US,D,20250610,000000,36.2,36.8,36.03,36.4,625365,0
+TIGO.US,D,20250611,000000,36.44,36.78,36.14,36.65,466313,0
+TIGO.US,D,20250612,000000,36.825,37.17,36.5,37.09,390058,0
+TIGO.US,D,20250613,000000,37,38.06,36.835,37.68,597904,0
+TIGO.US,D,20250616,000000,37.74,38.325,37.17,38.28,1035053,0
+TIGO.US,D,20250617,000000,37.77,38.015,36.6841,36.89,590748,0
+TIGO.US,D,20250618,000000,37.22,38,36.84,36.99,430426,0
+TIGO.US,D,20250620,000000,36.85,36.995,35.62,35.93,1013497,0
+TIGO.US,D,20250623,000000,36,36.55,35.8,36.46,474371,0
+TIGO.US,D,20250624,000000,36.57,36.69,36.11,36.69,1264582,0
+TIGO.US,D,20250625,000000,36.39,37.03,36.28,36.48,1019163,0
+TIGO.US,D,20250626,000000,36.55,37.1,35.88,36.02,873641,0
+TIGO.US,D,20250627,000000,36.03,36.595,36,36.34,7799076,0
+TIGO.US,D,20250630,000000,36.36,37.83,36.36,37.47,1038662,0
+TIGO.US,D,20250701,000000,37.8,38.14,37.1916,37.53,876070,0
+TIGO.US,D,20250702,000000,37.43,38.43,36.99,38.13,1117255,0
+TIGO.US,D,20250703,000000,38.13,38.47,37.675,37.9,1085796,0
+TIGO.US,D,20250707,000000,37.9,38.915,37.9,38.37,1210949,0
+TIGO.US,D,20250708,000000,37.42,37.52,36.59,37.04,884752,0
+TIGO.US,D,20250709,000000,37.04,37.6,36.7238,37.19,1255387,0
+TIGO.US,D,20250710,000000,37.3,37.77,37.05,37.44,875217,0
+TIGO.US,D,20250711,000000,37.57,38.13,37.315,37.89,699056,0
+TIGO.US,D,20250714,000000,38.3,39.16,37.94,39.01,2251070,0
+TIGO.US,D,20250715,000000,39.01,39.28,38.32,38.89,1237054,0
+TIGO.US,D,20250716,000000,38.89,40,38.5,39.8,1174971,0
+TIGO.US,D,20250717,000000,39.74,39.78,39,39.14,1005860,0
+TIGO.US,D,20250718,000000,39.32,39.95,38.96,39.95,1182860,0
+TIGO.US,D,20250721,000000,40.09,41.45,40.08,40.8,2062461,0
+TIGO.US,D,20250722,000000,41,41.4,40.5598,41.3,1406180,0
+TIGO.US,D,20250723,000000,41.24,42.6,41.2,42.57,1478139,0
+TIGO.US,D,20250724,000000,42.67,43.035,40.53,40.68,1576626,0
+TIGO.US,D,20250725,000000,40.54,41.1999,40.19,40.4,859175,0
+TIGO.US,D,20250728,000000,40.42,40.58,39.34,39.475,737211,0
+TIGO.US,D,20250729,000000,39.6,40.065,39.38,40.01,914522,0
+TIGO.US,D,20250730,000000,39.93,39.93,39.35,39.45,623362,0
+TIGO.US,D,20250731,000000,39.47,40.48,39.2,40.15,689724,0
+TIGO.US,D,20250801,000000,40.31,40.6199,39.695,40.35,704351,0
+TIGO.US,D,20250804,000000,40.59,41.355,40.4875,40.82,855756,0
+TIGO.US,D,20250805,000000,40.63,40.93,40.0884,40.26,644969,0
+TIGO.US,D,20250806,000000,40.8,41.02,39.9,39.94,1021771,0
+TIGO.US,D,20250807,000000,39.75,43.3,39.0135,42.97,2167692,0
+TIGO.US,D,20250808,000000,42.72,42.9378,42,42.05,1329171,0
+TIGO.US,D,20250811,000000,42.32,43.865,42,42.53,2332232,0
+TIGO.US,D,20250812,000000,43,43.7,42.72,43.51,1849133,0
+TIGO.US,D,20250813,000000,43.53,44.38,43.38,44.01,1434226,0
+TIGO.US,D,20250814,000000,44.08,44.56,43.7,44.09,922887,0
+TIGO.US,D,20250815,000000,44,45.01,43.7,44.67,747732,0
+TIGO.US,D,20250818,000000,44.8,45.51,44.61,44.92,850974,0
+TIGO.US,D,20250819,000000,45.01,45.47,44.055,44.15,740838,0
+TIGO.US,D,20250820,000000,44.38,45.725,44.38,45.38,1435772,0
+TIGO.US,D,20250821,000000,45.2,46.35,45.2,46.26,1597528,0
+TIGO.US,D,20250822,000000,46.26,47.26,46,47.19,1171399,0
+TIGO.US,D,20250825,000000,47.25,47.96,47.12,47.81,1018521,0
+TIGO.US,D,20250826,000000,47.75,48.215,47.5,48.11,908833,0
+TIGO.US,D,20250827,000000,48,48.0418,45.93,47.65,1439351,0
+TIGO.US,D,20250828,000000,47.51,48.92,47.48,48.59,879842,0
+TIGO.US,D,20250829,000000,48.18,48.42,47.8,48.31,787201,0
+TIGO.US,D,20250902,000000,48.08,49.74,47.34,49.68,1359952,0
+TIGO.US,D,20250903,000000,49.68,50.78,49.44,49.74,2050397,0
+TIGO.US,D,20250904,000000,50,50.41,47.58,47.91,1169939,0
+TIGO.US,D,20250905,000000,48.39,48.498,46.97,47.15,1266849,0
+TIGO.US,D,20250908,000000,47.16,47.32,45.48,46.72,1260696,0
+TIGO.US,D,20250909,000000,46.76,47.895,46.27,47.85,1115437,0
+TIGO.US,D,20250910,000000,47.625,48.45,47.35,47.97,1508898,0
+TIGO.US,D,20250911,000000,47.31,47.38,46.36,47.16,1107884,0
+TIGO.US,D,20250912,000000,46.73,47.73,46.33,47.53,778321,0
+TIGO.US,D,20250915,000000,48.4,48.4,47.52,47.65,1079646,0
+TIGO.US,D,20250916,000000,47.72,47.96,47.2701,47.73,965586,0
+TIGO.US,D,20250917,000000,47.41,48.3701,47.41,48.3,737521,0
+TIGO.US,D,20250918,000000,47.87,48.29,47.58,48.06,914146,0
+TIGO.US,D,20250919,000000,48.22,49.81,48.19,49.68,3356255,0
+TIGO.US,D,20250922,000000,49.75,50.03,48.52,48.65,801429,0
+TIGO.US,D,20250923,000000,48.6,50.33,48.395,50.28,871361,0
+TIGO.US,D,20250924,000000,50.28,50.28,46.92,47.22,1049353,0
+TIGO.US,D,20250925,000000,47.34,48.005,47.08,47.8,869495,0
+TIGO.US,D,20250926,000000,47.8,48.67,47.8,48.23,594041,0
+TIGO.US,D,20250929,000000,48.57,48.67,47.5,48.11,570021,0
+TIGO.US,D,20250930,000000,47.78,48.735,47.55,48.54,783485,0
+TIGO.US,D,20251001,000000,48.61,48.69,47.45,47.65,545662,0
+TIGO.US,D,20251002,000000,47.8,48.23,46.67,47.71,716262,0
+TIGO.US,D,20251003,000000,47.63,48.19,47.08,48.15,531760,0
+TIGO.US,D,20251006,000000,48.15,48.78,47.97,48.47,719336,0
+TIGO.US,D,20251007,000000,48.35,48.7,47.75,48.57,778181,0
+TIGO.US,D,20251008,000000,46.97,48.16,46.785,47.64,775687,0
+TIGO.US,D,20251009,000000,47.6,47.84,47.16,47.34,633548,0
+TIGO.US,D,20251010,000000,47.34,48.12,46.98,47.62,566159,0
+TIGO.US,D,20251013,000000,47.74,48.4,47.4001,47.49,530164,0
+TIGO.US,D,20251014,000000,47.41,47.515,45.35,46.12,613721,0
+TIGO.US,D,20251015,000000,46.04,47.35,45.761,46.76,586076,0
+TIGO.US,D,20251016,000000,46.93,47,46.105,46.45,496142,0
+TIGO.US,D,20251017,000000,46.23,47.36,46.05,47.24,688303,0
+TIGO.US,D,20251020,000000,47.33,47.45,46.61,47.16,549884,0
+TIGO.US,D,20251021,000000,47,47.01,46.029,46.41,457312,0
+TIGO.US,D,20251022,000000,46,47.68,46,47.54,585039,0
+TIGO.US,D,20251023,000000,47.62,47.74,47.07,47.46,629869,0
+TIGO.US,D,20251024,000000,47.46,47.89,47.03,47.38,476161,0
+TIGO.US,D,20251027,000000,47.46,49.53,47.38,49.46,869616,0
+TIGO.US,D,20251028,000000,49.46,50.03,49.1718,49.44,552832,0
+TIGO.US,D,20251029,000000,49.06,49.22,45,46.56,1630477,0
+TIGO.US,D,20251030,000000,46.32,47.405,46.32,46.78,567642,0
+TIGO.US,D,20251031,000000,46.76,47.15,46.115,47.11,666806,0
+TIGO.US,D,20251103,000000,46.99,46.99,45.71,46.41,633507,0
+TIGO.US,D,20251104,000000,45.95,46.01,44.8805,45.81,752746,0
+TIGO.US,D,20251105,000000,45.81,46.63,45.8,46.03,898610,0
+TIGO.US,D,20251106,000000,47.48,50.12,47.28,47.76,1242811,0
+TIGO.US,D,20251107,000000,46.85,48.01,46.85,47.48,587459,0
+TIGO.US,D,20251110,000000,47.84,49.085,47.64,48.82,668634,0
+TIGO.US,D,20251111,000000,48.76,50.58,48.58,50.57,793561,0
+TIGO.US,D,20251112,000000,50.53,51.8,50.27,50.81,1244281,0
+TIGO.US,D,20251113,000000,50.82,51.68,50.15,50.4,791099,0
+TIGO.US,D,20251114,000000,49.99,51.09,49.5,50.33,640499,0
+TIGO.US,D,20251117,000000,51,53.62,50.43,53.53,985201,0
+TIGO.US,D,20251118,000000,53.1,56.27,52.78,56.1,1601828,0
+TIGO.US,D,20251119,000000,55.625,56.19,53.32,53.57,1755132,0
+TIGO.US,D,20251120,000000,54.67,54.67,52,52.07,993764,0
+TIGO.US,D,20251121,000000,51.97,53.1,51.1201,52.61,700639,0
+TIGO.US,D,20251124,000000,52.64,53.66,52,53.47,786043,0
+TIGO.US,D,20251125,000000,53.71,54.23,53.53,53.7,598640,0
+TIGO.US,D,20251126,000000,54.06,54.69,53.21,53.67,607084,0
+TIGO.US,D,20251128,000000,53.76,53.76,52.86,53.07,403907,0
+TIGO.US,D,20251201,000000,52.5,53.4,51.57,52.6,1158287,0
+TIGO.US,D,20251202,000000,52.88,52.88,52.145,52.59,578849,0
+TIGO.US,D,20251203,000000,52.78,53,51.85,52.36,562121,0
+TIGO.US,D,20251204,000000,52.435,52.755,51.76,51.88,466219,0
+TIGO.US,D,20251205,000000,52.21,52.5,49.99,50.2,781825,0
+TIGO.US,D,20251208,000000,50.8,51.1991,50.06,50.42,721469,0
+TIGO.US,D,20251209,000000,50.38,51.17,50.2,51.13,559582,0
+TIGO.US,D,20251210,000000,50.94,50.96,49.75,50.13,571483,0
+TIGO.US,D,20251211,000000,50.12,51.89,49.865,51.22,538031,0
+TIGO.US,D,20251212,000000,51.25,52.07,50.775,52,752765,0
+TIGO.US,D,20251215,000000,52,54.9,51.2167,53.64,2745164,0
+TIGO.US,D,20251216,000000,53.86,54.15,52.22,53.34,1107461,0
+TIGO.US,D,20251217,000000,53.9,53.95,52.67,53.3,831221,0
+TIGO.US,D,20251218,000000,53.4,53.73,52.67,53.12,777959,0
+TIGO.US,D,20251219,000000,53.06,54.89,53.015,53.73,3530568,0
+TIGO.US,D,20251222,000000,54.365,54.5899,53.0601,53.71,591971,0
+TIGO.US,D,20251223,000000,54.2,54.3725,53.51,53.8,517107,0
+TIGO.US,D,20251224,000000,53.36,54.23,53.36,54.07,141031,0
+TIGO.US,D,20251226,000000,54.1,54.818,54.005,54.78,390531,0
+TIGO.US,D,20251229,000000,54.69,55.73,53.62,55.29,1026845,0
+TIGO.US,D,20251230,000000,55.605,55.65,54.39,55.09,844229,0
+TIGO.US,D,20251231,000000,55.09,55.87,55.09,55.44,580101,0
+TIGO.US,D,20260102,000000,56,56.9999,55.5,56.55,1139663,0
+TIGO.US,D,20260105,000000,57,57.28,55.46,57.22,995171,0
+TIGO.US,D,20260106,000000,57.57,57.64,56.325,56.6,1052418,0
+TIGO.US,D,20260107,000000,56.57,56.71,50.56,51.17,2591210,0
+TIGO.US,D,20260108,000000,50.51,52.19,50.5,51.83,1477325,0
+TIGO.US,D,20260109,000000,51.3,51.3,49.8,50.15,1074915,0
+TIGO.US,D,20260112,000000,50.13,51.595,49.4,51.35,1113629,0
+TIGO.US,D,20260113,000000,51.42,51.42,50.2267,51,701557,0
+TIGO.US,D,20260114,000000,51.18,52.9,50.825,52.6,1056098,0
+TIGO.US,D,20260115,000000,54.4,56.57,54.255,56.03,1765682,0
+TIGO.US,D,20260116,000000,56,58.85,55.98,58.71,1422923,0
+TIGO.US,D,20260120,000000,58.51,58.51,56.93,58.28,1440672,0
+TIGO.US,D,20260121,000000,58.21,59.7,58,59.62,981712,0
+TIGO.US,D,20260122,000000,59.79,61.2,59.34,60.56,1258970,0
+TIGO.US,D,20260123,000000,60.43,61.61,60,61.35,761485,0
+TIGO.US,D,20260126,000000,61.37,62.14,60.8,61.23,964301,0
+TIGO.US,D,20260127,000000,61.36,61.88,59.7,60.49,1035075,0
+TIGO.US,D,20260128,000000,60.6,61.49,60.19,60.83,632804,0
+TIGO.US,D,20260129,000000,61.28,62.67,61.095,62.22,912264,0
+TIGO.US,D,20260130,000000,62.22,62.74,60.4,61.03,988580,0
+TIGO.US,D,20260202,000000,59.85,61.79,59.374,60.65,1138962,0
+TIGO.US,D,20260203,000000,61.45,62.81,61.42,62.8,817981,0
+TIGO.US,D,20260204,000000,63.25,64.1999,61.61,63.11,1062833,0
+TIGO.US,D,20260205,000000,62.51,65.5,62.51,65.21,1485003,0
+TIGO.US,D,20260206,000000,65.67,67.26,65.515,66.95,1720848,0
+TIGO.US,D,20260209,000000,66.96,68.93,66.6401,68.28,1726626,0
+TIGO.US,D,20260210,000000,67.75,67.75,64.48,65.69,1840410,0
+TIGO.US,D,20260211,000000,64.455,64.717,63.3101,64.57,1420108,0
+TIGO.US,D,20260212,000000,64.95,66.58,64.775,65.73,998333,0
+TIGO.US,D,20260213,000000,65.66,66.435,64.8,65.71,912092,0
+TIGO.US,D,20260217,000000,65.6,66.65,65.31,66.2,1746179,0
+TIGO.US,D,20260218,000000,66.23,66.59,64.33,64.53,1038014,0
diff --git a/daily/us/nasdaq stocks/2/tlx.us.txt b/daily/us/nasdaq stocks/2/tlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd5fa11b8e071d89a3b9873e0cf6e605435363cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlx.us.txt	
@@ -0,0 +1,314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLX.US,D,20241115,000000,14.9,15.9,14.85,14.85,40166,0
+TLX.US,D,20241118,000000,15.4211,15.89,14.75,14.8807,20131,0
+TLX.US,D,20241119,000000,15.54,16,15.1,15.3,23118,0
+TLX.US,D,20241120,000000,15.3,15.6,15,15,10446,0
+TLX.US,D,20241121,000000,14.8,14.8,14.4399,14.768,12180,0
+TLX.US,D,20241122,000000,15,15.06,14.61,14.7,34166,0
+TLX.US,D,20241125,000000,15.14,15.45,14.9,15.15,28899,0
+TLX.US,D,20241126,000000,15.33,15.61,15.11,15.35,14781,0
+TLX.US,D,20241127,000000,15.62,15.62,15.4,15.42,9483,0
+TLX.US,D,20241129,000000,15.7,16.55,15.7,16.4931,16342,0
+TLX.US,D,20241202,000000,17.7,17.9,16.1,16.19,59573,0
+TLX.US,D,20241203,000000,16.9,16.9,16.19,16.19,20239,0
+TLX.US,D,20241204,000000,16.42,17.2,16.25,16.35,39139,0
+TLX.US,D,20241205,000000,16.3,16.3,16,16,18497,0
+TLX.US,D,20241206,000000,16.34,17.15,16.01,16.7,13937,0
+TLX.US,D,20241209,000000,16.4,17.3556,16.14,16.37,11845,0
+TLX.US,D,20241210,000000,16,16.66,15.51,16.3,14039,0
+TLX.US,D,20241211,000000,16,17.3,15.7,15.77,11862,0
+TLX.US,D,20241212,000000,15.6,16.8,15.5,15.6,8592,0
+TLX.US,D,20241213,000000,15.68,16.5,15.68,15.76,7303,0
+TLX.US,D,20241216,000000,16.6752,16.6752,15.62,15.82,1933,0
+TLX.US,D,20241217,000000,16.6,16.6,15.89,16,14479,0
+TLX.US,D,20241218,000000,16,17.96,15.8583,16.01,10613,0
+TLX.US,D,20241219,000000,16.45,16.7,16.3,16.34,7962,0
+TLX.US,D,20241220,000000,16,17.57,15.6,15.82,10463,0
+TLX.US,D,20241223,000000,15.8,17.2931,15.4,15.4,7467,0
+TLX.US,D,20241224,000000,14.5645,16.314,14.5645,15.88,1096,0
+TLX.US,D,20241226,000000,16,16.46,15.95,16.46,1377,0
+TLX.US,D,20241227,000000,16.4,16.4,15.365,15.6,3847,0
+TLX.US,D,20241230,000000,16.38,16.38,15.7,16.0999,14078,0
+TLX.US,D,20241231,000000,15.8,16.0523,15.4,15.4,2138,0
+TLX.US,D,20250102,000000,15.53,15.53,14.44,15,5325,0
+TLX.US,D,20250103,000000,14.89,15.5,14.89,14.93,3749,0
+TLX.US,D,20250106,000000,15.6749,16.0497,15.4135,15.61,7586,0
+TLX.US,D,20250107,000000,15.8123,15.99,15.45,15.45,3848,0
+TLX.US,D,20250108,000000,15.45,15.57,15.34,15.35,8403,0
+TLX.US,D,20250110,000000,15.25,15.3438,14.63,14.63,11191,0
+TLX.US,D,20250113,000000,14.25,14.9744,14.01,14.56,18875,0
+TLX.US,D,20250114,000000,15.29,15.66,15.2383,15.5205,4668,0
+TLX.US,D,20250115,000000,15.7175,16.2499,15.5365,15.61,1874,0
+TLX.US,D,20250116,000000,16.15,16.25,15.7,16,18543,0
+TLX.US,D,20250117,000000,16.4,18.04,16.4,16.78,31610,0
+TLX.US,D,20250121,000000,18,18,16.77,16.86,17326,0
+TLX.US,D,20250122,000000,17.12,17.95,16.81,17.04,16768,0
+TLX.US,D,20250123,000000,17.04,17.99,17,17.13,28484,0
+TLX.US,D,20250124,000000,17.88,19.12,17.64,18.24,8472,0
+TLX.US,D,20250127,000000,18.9,19.1964,17.9,18.01,24738,0
+TLX.US,D,20250128,000000,18.4,18.9615,18.11,18.11,19442,0
+TLX.US,D,20250129,000000,18.8,18.8899,18.01,18.59,8646,0
+TLX.US,D,20250130,000000,18.59,18.75,18.2,18.2,11407,0
+TLX.US,D,20250131,000000,18.9,19.1899,18.3,18.6,29167,0
+TLX.US,D,20250203,000000,18.25,18.625,17.99,18.36,50172,0
+TLX.US,D,20250204,000000,18.45,19.1,18.45,18.9,16775,0
+TLX.US,D,20250205,000000,18.63,19.0176,18.4,18.435,11508,0
+TLX.US,D,20250206,000000,18.5,19.0204,18.01,18.29,13718,0
+TLX.US,D,20250207,000000,18.44,19.0912,18.0201,18.05,7959,0
+TLX.US,D,20250210,000000,18.7,18.8199,18.09,18.09,17377,0
+TLX.US,D,20250211,000000,17.99,17.99,17.45,17.64,22069,0
+TLX.US,D,20250212,000000,17.45,17.72,17.2307,17.6,17459,0
+TLX.US,D,20250213,000000,17.55,18.3828,17.0701,17.29,18172,0
+TLX.US,D,20250214,000000,17,17.855,17,17.19,24085,0
+TLX.US,D,20250218,000000,17.53,18.7688,17.35,17.35,4624,0
+TLX.US,D,20250219,000000,17.41,17.41,16.92,17.19,11912,0
+TLX.US,D,20250220,000000,17.02,17.7502,17.02,17.41,18971,0
+TLX.US,D,20250221,000000,19.13,20,19.01,19.5,39684,0
+TLX.US,D,20250224,000000,19.5,30.36,19.5,20.97,387372,0
+TLX.US,D,20250225,000000,19.84,20.5717,19.44,19.5,89470,0
+TLX.US,D,20250226,000000,19.4,20.4,19.13,19.205,86319,0
+TLX.US,D,20250227,000000,19.3,19.3,18.6,18.9,50502,0
+TLX.US,D,20250228,000000,17.8,18.69,17.6001,17.98,41154,0
+TLX.US,D,20250303,000000,18.18,18.6803,17.92,18.045,51458,0
+TLX.US,D,20250304,000000,17.7,18.5,16.7495,17.51,49842,0
+TLX.US,D,20250305,000000,17.51,17.978,17.35,17.7,23259,0
+TLX.US,D,20250306,000000,17.8139,18.51,17.7736,18.2,24533,0
+TLX.US,D,20250307,000000,18.05,19.8761,18,18.4,53629,0
+TLX.US,D,20250310,000000,18,18.16,17.545,17.85,111359,0
+TLX.US,D,20250311,000000,17.41,17.62,16.56,16.75,137410,0
+TLX.US,D,20250312,000000,17.24,17.4,16.93,17.16,21837,0
+TLX.US,D,20250313,000000,17.23,17.79,16.95,16.99,18233,0
+TLX.US,D,20250314,000000,17.21,17.3816,17.02,17.3,15903,0
+TLX.US,D,20250317,000000,17.39,17.6984,17.16,17.6,15729,0
+TLX.US,D,20250318,000000,17.26,17.35,17.05,17.3,20997,0
+TLX.US,D,20250319,000000,17.71,17.7379,17.4973,17.6,13712,0
+TLX.US,D,20250320,000000,18.66,18.66,17.5,17.53,15314,0
+TLX.US,D,20250321,000000,18.81,18.8562,17.51,17.79,24302,0
+TLX.US,D,20250324,000000,18.19,18.545,18.0361,18.2377,16357,0
+TLX.US,D,20250325,000000,18.52,18.52,18.2084,18.36,6123,0
+TLX.US,D,20250326,000000,18.4,18.66,18.2,18.3,3270,0
+TLX.US,D,20250327,000000,18.04,18.06,17.38,17.51,16510,0
+TLX.US,D,20250328,000000,17.51,17.8199,17.24,17.24,27211,0
+TLX.US,D,20250331,000000,17.24,17.97,16.518,16.76,25542,0
+TLX.US,D,20250401,000000,16.63,17.505,16.5,16.71,22466,0
+TLX.US,D,20250402,000000,16.09,16.3334,15.9,16.21,23895,0
+TLX.US,D,20250403,000000,16.22,16.49,16,16.15,24490,0
+TLX.US,D,20250404,000000,14.9,15.05,13.61,13.61,112377,0
+TLX.US,D,20250407,000000,13.87,15.99,13.71,14.25,50399,0
+TLX.US,D,20250408,000000,15.3,16.1212,14.31,14.31,36888,0
+TLX.US,D,20250409,000000,14.72,15.91,14.35,15.91,25064,0
+TLX.US,D,20250410,000000,16.2,17.15,15.89,16.4,50474,0
+TLX.US,D,20250411,000000,16.25,16.9999,16.25,16.65,19686,0
+TLX.US,D,20250414,000000,16.82,17.19,16.12,16.84,28821,0
+TLX.US,D,20250415,000000,16.7012,17.1486,16.7,16.82,11779,0
+TLX.US,D,20250416,000000,17.17,17.17,16.51,16.54,32727,0
+TLX.US,D,20250417,000000,16.57,16.71,16.42,16.71,8572,0
+TLX.US,D,20250421,000000,16.91,16.98,16.1404,16.21,17647,0
+TLX.US,D,20250422,000000,16.8721,16.9299,16.31,16.67,20586,0
+TLX.US,D,20250423,000000,17.49,18.9946,17.49,18.3,49875,0
+TLX.US,D,20250424,000000,18.48,20,18.47,19.22,43516,0
+TLX.US,D,20250425,000000,19.23,19.47,18.7,18.8,30282,0
+TLX.US,D,20250428,000000,17.21,17.9,17,17.57,72506,0
+TLX.US,D,20250429,000000,17.6,17.65,17.3245,17.36,17181,0
+TLX.US,D,20250430,000000,17.48,17.48,17.138,17.4,10113,0
+TLX.US,D,20250501,000000,17.86,18.15,17.55,17.94,15599,0
+TLX.US,D,20250502,000000,18.91,18.99,18.42,18.7,45250,0
+TLX.US,D,20250505,000000,18.76,18.8721,18.59,18.59,8954,0
+TLX.US,D,20250506,000000,18.05,18.32,17.95,18.28,5136,0
+TLX.US,D,20250507,000000,18.2,18.2,17.5,17.75,47944,0
+TLX.US,D,20250508,000000,17.41,17.6,16.85,17.05,11844,0
+TLX.US,D,20250509,000000,17.26,17.47,17.08,17.18,13101,0
+TLX.US,D,20250512,000000,16.03,16.815,15.545,16.25,35894,0
+TLX.US,D,20250513,000000,16.31,16.8,16.31,16.71,31082,0
+TLX.US,D,20250514,000000,16.56,17.215,16.4,16.4,9162,0
+TLX.US,D,20250515,000000,16.28,16.48,16,16.25,6031,0
+TLX.US,D,20250516,000000,16.65,17.0555,16.25,16.684,11042,0
+TLX.US,D,20250519,000000,16.98,16.98,16.54,16.54,7903,0
+TLX.US,D,20250520,000000,16.55,16.6,16.321,16.4,12603,0
+TLX.US,D,20250521,000000,16.51,16.68,16.4934,16.6595,4676,0
+TLX.US,D,20250522,000000,16.34,16.445,16.035,16.2,15101,0
+TLX.US,D,20250523,000000,16.3,17.8547,16.2901,16.6,71629,0
+TLX.US,D,20250527,000000,16.91,17.01,16.0601,16.84,36220,0
+TLX.US,D,20250528,000000,16.75,16.99,16.54,16.93,7109,0
+TLX.US,D,20250529,000000,16.65,16.7,16.355,16.43,24367,0
+TLX.US,D,20250530,000000,16.81,16.99,16.3101,16.9899,6391,0
+TLX.US,D,20250602,000000,16.89,16.89,16.6184,16.8077,3382,0
+TLX.US,D,20250603,000000,16.99,17.12,16.7,16.97,24376,0
+TLX.US,D,20250604,000000,17.6,17.6787,17.34,17.48,9331,0
+TLX.US,D,20250605,000000,18.13,18.13,17.178,17.36,8170,0
+TLX.US,D,20250606,000000,16.72,17.1899,16.31,16.77,12873,0
+TLX.US,D,20250609,000000,16.65,17.04,16.51,16.91,15674,0
+TLX.US,D,20250610,000000,17.01,17.3,17.01,17.27,16409,0
+TLX.US,D,20250611,000000,17.2287,17.5,17,17.04,21980,0
+TLX.US,D,20250612,000000,17.5,18.49,17.05,17.46,49563,0
+TLX.US,D,20250613,000000,16.85,16.85,16.09,16.09,33196,0
+TLX.US,D,20250616,000000,16.79,17.3,16.1,16.74,12051,0
+TLX.US,D,20250617,000000,16.62,17.1699,16.21,16.7962,4212,0
+TLX.US,D,20250618,000000,16.87,17.101,16.5501,16.96,8165,0
+TLX.US,D,20250620,000000,16.5,17.25,16.2,17.15,161720,0
+TLX.US,D,20250623,000000,16.25,16.5299,15.84,16.39,71005,0
+TLX.US,D,20250624,000000,16.39,16.72,16.23,16.41,156061,0
+TLX.US,D,20250625,000000,15.98,16.14,15.8,15.99,92272,0
+TLX.US,D,20250626,000000,16.35,16.65,16.04,16.4,51696,0
+TLX.US,D,20250627,000000,16.28,16.28,15.9,16,21786,0
+TLX.US,D,20250630,000000,16.03,16.15,15.9001,16.07,41649,0
+TLX.US,D,20250701,000000,16.03,16.28,16,16.08,19508,0
+TLX.US,D,20250702,000000,16.49,16.5,16.25,16.5,58754,0
+TLX.US,D,20250703,000000,16.1,16.29,15.9,16.07,31814,0
+TLX.US,D,20250707,000000,15.85,15.88,15.48,15.485,54654,0
+TLX.US,D,20250708,000000,15.63,15.9599,15.58,15.69,15648,0
+TLX.US,D,20250709,000000,16.34,16.98,16.34,16.92,105304,0
+TLX.US,D,20250710,000000,16.2,16.235,16.05,16.1,28191,0
+TLX.US,D,20250711,000000,15.86,16,15.6534,15.97,31763,0
+TLX.US,D,20250714,000000,16.05,16.05,15.5,15.57,36546,0
+TLX.US,D,20250715,000000,15.77,15.9046,15.42,15.53,20266,0
+TLX.US,D,20250716,000000,15.7,15.79,15.5001,15.67,6883,0
+TLX.US,D,20250717,000000,15.74,16.26,15.74,16.14,23747,0
+TLX.US,D,20250718,000000,16.43,16.43,15.8,16.23,13127,0
+TLX.US,D,20250721,000000,16.35,16.6,16.315,16.5,73350,0
+TLX.US,D,20250722,000000,16.94,16.94,16.005,16.28,50950,0
+TLX.US,D,20250723,000000,14.49,14.805,14.2,14.58,228279,0
+TLX.US,D,20250724,000000,14.28,14.39,13.87,13.89,129229,0
+TLX.US,D,20250725,000000,14.02,14.24,13.88,14.2,76234,0
+TLX.US,D,20250728,000000,13.95,13.98,13.79,13.96,84855,0
+TLX.US,D,20250729,000000,13.64,13.79,13.35,13.49,52141,0
+TLX.US,D,20250730,000000,13.65,13.65,13.25,13.5,52464,0
+TLX.US,D,20250731,000000,13.6,14.17,13.51,13.59,38044,0
+TLX.US,D,20250801,000000,13.19,13.19,12.899,13.05,55378,0
+TLX.US,D,20250804,000000,13.21,14.27,13.21,13.32,56825,0
+TLX.US,D,20250805,000000,12.3,12.37,12.1,12.26,98547,0
+TLX.US,D,20250806,000000,12.18,12.245,11.83,11.97,134983,0
+TLX.US,D,20250807,000000,11.89,12,11.7,11.78,31525,0
+TLX.US,D,20250808,000000,11.58,11.67,11.34,11.34,155243,0
+TLX.US,D,20250811,000000,11.2,11.2,10.86,10.89,82630,0
+TLX.US,D,20250812,000000,10.7,10.98,10.696,10.82,111975,0
+TLX.US,D,20250813,000000,11.02,11.19,10.925,11.18,110952,0
+TLX.US,D,20250814,000000,11.04,11.06,10.93,10.99,47505,0
+TLX.US,D,20250815,000000,11.38,11.55,11.375,11.54,147011,0
+TLX.US,D,20250818,000000,11.69,12.07,11.605,11.9,203410,0
+TLX.US,D,20250819,000000,11.9,11.91,11.27,11.3,161335,0
+TLX.US,D,20250820,000000,11.14,11.14,10.5,10.97,126606,0
+TLX.US,D,20250821,000000,11.64,12.5,11.56,12.09,310565,0
+TLX.US,D,20250822,000000,12.4,12.5999,12.13,12.48,161967,0
+TLX.US,D,20250825,000000,12.5,12.5,12.12,12.2,158142,0
+TLX.US,D,20250826,000000,12.28,12.58,12.28,12.54,139674,0
+TLX.US,D,20250827,000000,12.5,12.5,11.8,12.1,331581,0
+TLX.US,D,20250828,000000,10.01,10.68,9.8,10.15,1291823,0
+TLX.US,D,20250829,000000,9.75,9.75,9.475,9.55,478323,0
+TLX.US,D,20250902,000000,9.36,9.44,9.25,9.43,282445,0
+TLX.US,D,20250903,000000,9.3,9.42,9.2912,9.36,129512,0
+TLX.US,D,20250904,000000,9.1,9.15,8.93,9.08,173629,0
+TLX.US,D,20250905,000000,9.15,9.215,9,9.06,123759,0
+TLX.US,D,20250908,000000,9.01,9.08,8.94,9.05,268196,0
+TLX.US,D,20250909,000000,9.2,9.31,9.1101,9.29,208142,0
+TLX.US,D,20250910,000000,9.54,9.74,9.49,9.69,300224,0
+TLX.US,D,20250911,000000,9.19,9.38,9.19,9.32,219779,0
+TLX.US,D,20250912,000000,9.16,9.24,9.14,9.21,165718,0
+TLX.US,D,20250915,000000,9.33,9.51,9.31,9.51,107797,0
+TLX.US,D,20250916,000000,9.53,9.53,9.345,9.42,95997,0
+TLX.US,D,20250917,000000,9.44,9.47,9.315,9.38,81149,0
+TLX.US,D,20250918,000000,9.39,9.39,9.15,9.16,248372,0
+TLX.US,D,20250919,000000,9.51,10,9.51,9.98,544620,0
+TLX.US,D,20250922,000000,9.87,10.09,9.87,10.05,141775,0
+TLX.US,D,20250923,000000,10.57,11.08,10.57,10.93,560780,0
+TLX.US,D,20250924,000000,10.4,10.4,10.1,10.21,341656,0
+TLX.US,D,20250925,000000,10.1,10.13,9.9301,10.11,244343,0
+TLX.US,D,20250926,000000,9.93,9.99,9.6935,9.98,227673,0
+TLX.US,D,20250929,000000,9.87,9.99,9.84,9.89,156909,0
+TLX.US,D,20250930,000000,9.63,9.7211,9.54,9.57,153768,0
+TLX.US,D,20251001,000000,9.95,10.18,9.909,10.17,97815,0
+TLX.US,D,20251002,000000,10.18,10.245,10.08,10.22,74319,0
+TLX.US,D,20251003,000000,10.29,10.33,10.21,10.28,131435,0
+TLX.US,D,20251006,000000,10.06,10.2852,10.06,10.18,94524,0
+TLX.US,D,20251007,000000,10.1,10.12,9.94,9.95,86351,0
+TLX.US,D,20251008,000000,10.15,10.28,10.05,10.24,91288,0
+TLX.US,D,20251009,000000,10.2,10.2296,10.05,10.09,76827,0
+TLX.US,D,20251010,000000,9.92,9.9705,9.57,9.57,114794,0
+TLX.US,D,20251013,000000,9.6,9.7263,9.47,9.54,85164,0
+TLX.US,D,20251014,000000,9.97,10.05,9.6971,10.04,133867,0
+TLX.US,D,20251015,000000,11.15,11.2889,10.8,11.01,440165,0
+TLX.US,D,20251016,000000,11.18,11.28,10.81,10.86,111752,0
+TLX.US,D,20251017,000000,10.72,10.82,10.61,10.8,64197,0
+TLX.US,D,20251020,000000,10.72,10.84,10.5,10.79,94481,0
+TLX.US,D,20251021,000000,10.9,10.98,10.835,10.92,44454,0
+TLX.US,D,20251022,000000,10.82,10.99,10.72,10.78,181022,0
+TLX.US,D,20251023,000000,10.85,11,10.85,10.88,89877,0
+TLX.US,D,20251024,000000,10.99,10.99,10.74,10.82,45753,0
+TLX.US,D,20251027,000000,10.93,11,10.835,10.95,101816,0
+TLX.US,D,20251028,000000,10.82,10.85,10.7,10.77,82437,0
+TLX.US,D,20251029,000000,10.67,10.83,10.54,10.63,54380,0
+TLX.US,D,20251030,000000,10.66,10.76,10.6137,10.73,78644,0
+TLX.US,D,20251031,000000,10.66,10.71,10.54,10.66,59033,0
+TLX.US,D,20251103,000000,10.61,10.61,10.28,10.39,60701,0
+TLX.US,D,20251104,000000,10.22,10.3971,10.22,10.28,33800,0
+TLX.US,D,20251105,000000,10.22,10.3537,10.21,10.29,24940,0
+TLX.US,D,20251106,000000,10.01,10.08,9.85,9.88,120611,0
+TLX.US,D,20251107,000000,9.895,9.895,9.6,9.71,180480,0
+TLX.US,D,20251110,000000,9.99,10.15,9.91,10.08,54299,0
+TLX.US,D,20251111,000000,10.16,10.25,10.16,10.23,25925,0
+TLX.US,D,20251112,000000,10,10,9.73,9.81,114301,0
+TLX.US,D,20251113,000000,9.74,9.79,9.46,9.51,110276,0
+TLX.US,D,20251114,000000,9.28,9.38,9.15,9.34,127516,0
+TLX.US,D,20251117,000000,9.25,9.4,9.09,9.16,96209,0
+TLX.US,D,20251118,000000,9.15,9.21,9.04,9.18,96050,0
+TLX.US,D,20251119,000000,9.07,9.17,8.9797,9.04,61899,0
+TLX.US,D,20251120,000000,9.01,9.11,8.76,8.77,102153,0
+TLX.US,D,20251121,000000,8.89,9.1,8.77,8.91,155883,0
+TLX.US,D,20251124,000000,8.92,9.17,8.92,9.17,74418,0
+TLX.US,D,20251125,000000,9.49,9.7381,9.49,9.64,61528,0
+TLX.US,D,20251126,000000,9.65,9.8,9.5864,9.75,61162,0
+TLX.US,D,20251128,000000,9.79,9.975,9.78,9.95,34754,0
+TLX.US,D,20251201,000000,9.86,9.93,9.78,9.82,67164,0
+TLX.US,D,20251202,000000,9.62,9.65,9.45,9.48,97314,0
+TLX.US,D,20251203,000000,9.42,9.76,9.3701,9.66,242974,0
+TLX.US,D,20251204,000000,9.66,9.81,9.57,9.78,130801,0
+TLX.US,D,20251205,000000,9.8,9.9288,9.8,9.85,61374,0
+TLX.US,D,20251208,000000,9.75,9.82,9.61,9.67,73189,0
+TLX.US,D,20251209,000000,9.55,9.64,9.5,9.62,105755,0
+TLX.US,D,20251210,000000,9.49,10.0315,9.48,9.92,222136,0
+TLX.US,D,20251211,000000,9.33,9.43,9.23,9.37,193242,0
+TLX.US,D,20251212,000000,9.42,9.42,8.9801,9.03,239160,0
+TLX.US,D,20251215,000000,8.91,8.91,8.6,8.63,235726,0
+TLX.US,D,20251216,000000,8.46,8.48,8.25,8.34,172770,0
+TLX.US,D,20251217,000000,7.93,8.05,7.7198,7.85,383627,0
+TLX.US,D,20251218,000000,7.96,7.96,7.74,7.81,223259,0
+TLX.US,D,20251219,000000,7.8,7.9553,7.79,7.8,195168,0
+TLX.US,D,20251222,000000,8.02,8.05,7.83,8.05,210209,0
+TLX.US,D,20251223,000000,8.05,8.15,7.94,8.09,299656,0
+TLX.US,D,20251224,000000,8.1,8.15,8.01,8.1,92939,0
+TLX.US,D,20251226,000000,8.05,8.14,8.02,8.03,115730,0
+TLX.US,D,20251229,000000,7.92,7.95,7.76,7.84,385136,0
+TLX.US,D,20251230,000000,7.75,7.79,7.73,7.75,182961,0
+TLX.US,D,20251231,000000,7.72,7.7279,7.49,7.49,300550,0
+TLX.US,D,20260102,000000,7.57,7.68,7.57,7.62,133195,0
+TLX.US,D,20260105,000000,7.55,7.59,7.52,7.58,147863,0
+TLX.US,D,20260106,000000,7.5,7.5,7.38,7.46,173893,0
+TLX.US,D,20260107,000000,7.48,7.57,7.44,7.5,142231,0
+TLX.US,D,20260108,000000,7.58,7.68,7.58,7.63,86634,0
+TLX.US,D,20260109,000000,7.71,7.71,7.52,7.56,99045,0
+TLX.US,D,20260112,000000,7.56,7.5741,7.49,7.55,106017,0
+TLX.US,D,20260113,000000,7.58,7.58,7.31,7.45,244229,0
+TLX.US,D,20260114,000000,7.46,7.625,7.45,7.62,280336,0
+TLX.US,D,20260115,000000,7.67,7.67,7.42,7.43,217543,0
+TLX.US,D,20260116,000000,7.64,7.7898,7.63,7.76,178854,0
+TLX.US,D,20260120,000000,7.86,7.86,7.58,7.73,148476,0
+TLX.US,D,20260121,000000,7.36,7.36,7.1623,7.31,271889,0
+TLX.US,D,20260122,000000,7.52,7.62,7.45,7.62,166371,0
+TLX.US,D,20260123,000000,7.63,7.65,7.56,7.61,118126,0
+TLX.US,D,20260126,000000,7.6,7.86,7.6,7.65,140855,0
+TLX.US,D,20260127,000000,8.1,8.36,8.1,8.36,223180,0
+TLX.US,D,20260128,000000,8.45,8.45,8.05,8.1,139189,0
+TLX.US,D,20260129,000000,7.96,7.99,7.64,7.75,219079,0
+TLX.US,D,20260130,000000,7.62,7.65,7.25,7.28,129649,0
+TLX.US,D,20260202,000000,7.24,7.44,7.24,7.43,83927,0
+TLX.US,D,20260203,000000,7.29,7.29,7.0245,7.14,184437,0
+TLX.US,D,20260204,000000,7.07,7.1799,6.98,7.13,144845,0
+TLX.US,D,20260205,000000,7.03,7.13,6.87,6.96,168147,0
+TLX.US,D,20260206,000000,7.05,7.11,7.012,7.1,179440,0
+TLX.US,D,20260209,000000,7.02,7.11,6.94,7.08,192748,0
+TLX.US,D,20260210,000000,7.24,7.43,7.17,7.24,187933,0
+TLX.US,D,20260211,000000,7.04,7.0495,6.82,6.93,263858,0
+TLX.US,D,20260212,000000,6.59,6.59,6.4,6.43,262853,0
+TLX.US,D,20260213,000000,6.44,6.63,6.34,6.54,226158,0
+TLX.US,D,20260217,000000,6.34,6.42,6.28,6.42,278907,0
+TLX.US,D,20260218,000000,6.31,6.4898,6.31,6.41,239869,0
diff --git a/daily/us/nasdaq stocks/2/tmci.us.txt b/daily/us/nasdaq stocks/2/tmci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f75ad7a06346879e9f9c06a9dfe7e51aebc8792
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmci.us.txt	
@@ -0,0 +1,1212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMCI.US,D,20210423,000000,24.5,28.5451,24.25,25.53,5224700,0
+TMCI.US,D,20210426,000000,26.2,30.93,26.0422,28.94,1119490,0
+TMCI.US,D,20210427,000000,28.75,34.47,28,31.27,985184,0
+TMCI.US,D,20210428,000000,31.74,32.71,28.465,29,459766,0
+TMCI.US,D,20210429,000000,29.6,31.039,28.7927,29.32,206329,0
+TMCI.US,D,20210430,000000,29.53,32.02,28.4,31.36,204888,0
+TMCI.US,D,20210503,000000,30.65,32.39,29.31,30.16,113533,0
+TMCI.US,D,20210504,000000,30.37,30.97,28.1,28.48,155179,0
+TMCI.US,D,20210505,000000,28.92,33.07,28.305,30.37,226361,0
+TMCI.US,D,20210506,000000,30.79,31.685,29.07,30.1,216090,0
+TMCI.US,D,20210507,000000,30.55,32.85,29.6104,32.57,206136,0
+TMCI.US,D,20210510,000000,33.02,34.4334,32.08,32.97,254609,0
+TMCI.US,D,20210511,000000,32.35,33.47,30.75,32.99,212773,0
+TMCI.US,D,20210512,000000,32.47,33,30.71,31.02,244066,0
+TMCI.US,D,20210513,000000,30.96,31.99,27.005,27.06,426544,0
+TMCI.US,D,20210514,000000,27.42,30.23,24.3113,29.44,300533,0
+TMCI.US,D,20210517,000000,28.25,30.85,28.2,29.36,169936,0
+TMCI.US,D,20210518,000000,29.07,32.7,29.07,30.37,284446,0
+TMCI.US,D,20210519,000000,30.22,30.22,28.29,29.84,143499,0
+TMCI.US,D,20210520,000000,30,32,29.22,29.46,203036,0
+TMCI.US,D,20210521,000000,29.83,30.5,28.34,28.77,175401,0
+TMCI.US,D,20210524,000000,29.09,29.9999,28.04,28.24,224894,0
+TMCI.US,D,20210525,000000,28.53,29.1,27.93,28.09,167358,0
+TMCI.US,D,20210526,000000,29.21,31.49,28,29.57,292105,0
+TMCI.US,D,20210527,000000,29.78,32.54,28.53,32.33,119785,0
+TMCI.US,D,20210528,000000,31.15,32.5,30.7238,32.45,182238,0
+TMCI.US,D,20210601,000000,32.9,34,32.285,33.96,135910,0
+TMCI.US,D,20210602,000000,33.9,36.06,33.1545,35.65,338511,0
+TMCI.US,D,20210603,000000,36.02,36.725,35.18,35.99,178234,0
+TMCI.US,D,20210604,000000,35.55,36.095,33.5001,36.02,218019,0
+TMCI.US,D,20210607,000000,36.55,36.665,34.68,34.86,285539,0
+TMCI.US,D,20210608,000000,35.07,36.46,34.31,35.95,210478,0
+TMCI.US,D,20210609,000000,35.57,36.42,35.35,35.61,188722,0
+TMCI.US,D,20210610,000000,35.34,36.23,34.67,35.61,234057,0
+TMCI.US,D,20210611,000000,35.75,36.17,35.61,36.11,229422,0
+TMCI.US,D,20210614,000000,36.1,37.17,34.14,34.39,385526,0
+TMCI.US,D,20210615,000000,34.4,35.329,33.93,34.89,187766,0
+TMCI.US,D,20210616,000000,34.69,36.22,34.69,35.46,359273,0
+TMCI.US,D,20210617,000000,35.45,35.7,34.4,34.79,767213,0
+TMCI.US,D,20210618,000000,34.8,35.09,33.06,33.51,920948,0
+TMCI.US,D,20210621,000000,33.56,33.87,33.03,33.48,378990,0
+TMCI.US,D,20210622,000000,33.55,34.19,33.45,33.79,317170,0
+TMCI.US,D,20210623,000000,33.7,34.07,31.85,32.72,289152,0
+TMCI.US,D,20210624,000000,32.85,33.61,31.29,31.5,341675,0
+TMCI.US,D,20210625,000000,31.47,32.15,30.66,31,1593061,0
+TMCI.US,D,20210628,000000,30.98,31.965,30.5,31.77,259631,0
+TMCI.US,D,20210629,000000,31.7,32.3,29.98,30.48,294843,0
+TMCI.US,D,20210630,000000,30.41,31.51,30.01,31.26,224186,0
+TMCI.US,D,20210701,000000,31.31,31.31,29.67,30.5,251791,0
+TMCI.US,D,20210702,000000,30.42,31.44,29.53,30,378047,0
+TMCI.US,D,20210706,000000,30.03,30.8227,28.67,29.02,430572,0
+TMCI.US,D,20210707,000000,29.19,31.33,29.19,30.25,176931,0
+TMCI.US,D,20210708,000000,29.67,29.67,27.62,29.41,277843,0
+TMCI.US,D,20210709,000000,29.52,29.88,27.91,28.43,184534,0
+TMCI.US,D,20210712,000000,28.73,29.88,28.27,29.04,210157,0
+TMCI.US,D,20210713,000000,29.1,29.71,28.57,28.83,133890,0
+TMCI.US,D,20210714,000000,28.84,28.84,27.5,27.86,146250,0
+TMCI.US,D,20210715,000000,27.86,27.96,26.96,27.27,149638,0
+TMCI.US,D,20210716,000000,27.69,28.87,27.285,27.69,137502,0
+TMCI.US,D,20210719,000000,27.33,27.87,26.93,27.5,184818,0
+TMCI.US,D,20210720,000000,27.5,28.28,27.36,27.74,290541,0
+TMCI.US,D,20210721,000000,27.9,29.75,27.71,28.24,345969,0
+TMCI.US,D,20210722,000000,28.23,28.44,27.32,27.34,92799,0
+TMCI.US,D,20210723,000000,27.41,27.41,25.89,27.07,106423,0
+TMCI.US,D,20210726,000000,27.13,27.45,26.04,27.03,94103,0
+TMCI.US,D,20210727,000000,27,29.01,26.35,27.61,227951,0
+TMCI.US,D,20210728,000000,27.71,29.68,27.28,28.77,59549,0
+TMCI.US,D,20210729,000000,29.03,29.89,28.54,29.12,114752,0
+TMCI.US,D,20210730,000000,29.17,30.5,28.4347,30.26,92847,0
+TMCI.US,D,20210802,000000,30.38,31.76,29.86,29.9,177696,0
+TMCI.US,D,20210803,000000,30.01,30.34,29.07,29.26,79177,0
+TMCI.US,D,20210804,000000,29.03,29.51,27.94,28.11,243649,0
+TMCI.US,D,20210805,000000,28.4,28.4,27.41,28.12,496774,0
+TMCI.US,D,20210806,000000,27.66,29.4042,26.25,27.18,156636,0
+TMCI.US,D,20210809,000000,26.95,27.5,25.68,26.18,118358,0
+TMCI.US,D,20210810,000000,26.38,26.86,25.96,26.46,136545,0
+TMCI.US,D,20210811,000000,26.51,27.505,25.7,25.97,71197,0
+TMCI.US,D,20210812,000000,25.86,26.545,25.05,25.71,119121,0
+TMCI.US,D,20210813,000000,25.71,25.71,24.02,24.15,93104,0
+TMCI.US,D,20210816,000000,23.93,24.55,22.46,24.31,196096,0
+TMCI.US,D,20210817,000000,24.19,26.3,23.03,25.2,78596,0
+TMCI.US,D,20210818,000000,25.32,25.78,24.77,25.24,54846,0
+TMCI.US,D,20210819,000000,25.15,25.91,23.85,25.33,59887,0
+TMCI.US,D,20210820,000000,25.04,25.365,24.46,24.51,49367,0
+TMCI.US,D,20210823,000000,24.78,24.91,23.92,24.46,92912,0
+TMCI.US,D,20210824,000000,24.49,25.765,24.2569,25.29,39934,0
+TMCI.US,D,20210825,000000,25.4,25.4,24.225,25.2,89779,0
+TMCI.US,D,20210826,000000,25.8225,25.8225,24.185,24.67,56983,0
+TMCI.US,D,20210827,000000,24.84,25.4899,24.84,25.14,69270,0
+TMCI.US,D,20210830,000000,25.15,25.82,24.87,24.91,54403,0
+TMCI.US,D,20210831,000000,24.95,25.48,24.4,25.25,49196,0
+TMCI.US,D,20210901,000000,25.35,26.75,25.24,26.62,51059,0
+TMCI.US,D,20210902,000000,26.95,28.41,25.34,27.29,117035,0
+TMCI.US,D,20210903,000000,27.34,27.49,26.75,27.22,45427,0
+TMCI.US,D,20210907,000000,27.22,29.4,26.863,28.79,147899,0
+TMCI.US,D,20210908,000000,28.68,29.535,27.93,28.55,72260,0
+TMCI.US,D,20210909,000000,28.43,30.25,28.23,28.44,173715,0
+TMCI.US,D,20210910,000000,28.7,29.9,27.12,27.33,126289,0
+TMCI.US,D,20210913,000000,27.27,27.83,27.08,27.7,217582,0
+TMCI.US,D,20210914,000000,27.91,30.25,27.6538,29.99,224364,0
+TMCI.US,D,20210915,000000,30.08,30.08,28.12,28.66,293705,0
+TMCI.US,D,20210916,000000,28.51,28.73,27.585,28.03,237257,0
+TMCI.US,D,20210917,000000,28.1,29.23,27.68,28.98,336111,0
+TMCI.US,D,20210920,000000,28.35,31.02,27.28,27.85,269321,0
+TMCI.US,D,20210921,000000,27.6,29.98,27.15,29.05,283366,0
+TMCI.US,D,20210922,000000,29.08,29.89,27.88,28.25,78730,0
+TMCI.US,D,20210923,000000,28.31,29.36,27.97,29.13,101894,0
+TMCI.US,D,20210924,000000,29,29.61,28.375,29.35,96990,0
+TMCI.US,D,20210927,000000,29.45,29.45,27.81,28,184508,0
+TMCI.US,D,20210928,000000,27.92,28,26.97,27.63,205320,0
+TMCI.US,D,20210929,000000,27.64,28,27.21,27.5,176438,0
+TMCI.US,D,20210930,000000,27.5,27.5,26,26.9,296851,0
+TMCI.US,D,20211001,000000,27,27.25,25.94,26.52,240753,0
+TMCI.US,D,20211004,000000,26.51,26.77,24.77,25.09,201463,0
+TMCI.US,D,20211005,000000,25.11,25.85,24.51,25.56,110064,0
+TMCI.US,D,20211006,000000,25.49,26.07,25.29,26,62061,0
+TMCI.US,D,20211007,000000,26,26.32,25.38,25.73,108899,0
+TMCI.US,D,20211008,000000,25.78,26.2,25.07,25.43,62327,0
+TMCI.US,D,20211011,000000,25.4,25.7935,24.985,25.2,69225,0
+TMCI.US,D,20211012,000000,25.22,25.59,23.42,23.68,164929,0
+TMCI.US,D,20211013,000000,23.52,24.2599,22.43,22.56,223478,0
+TMCI.US,D,20211014,000000,22.83,24.39,22.775,23.92,188873,0
+TMCI.US,D,20211015,000000,24.25,24.94,24.035,24.42,91542,0
+TMCI.US,D,20211018,000000,24.18,24.885,23.58,24.6,46504,0
+TMCI.US,D,20211019,000000,24.8,25.67,24.2,25.39,140746,0
+TMCI.US,D,20211020,000000,25,25.69,24.255,24.45,342524,0
+TMCI.US,D,20211021,000000,24.5,24.5,19.18,19.95,1612827,0
+TMCI.US,D,20211022,000000,20.2,22,20.11,21.98,722992,0
+TMCI.US,D,20211025,000000,21.93,22.62,21.0835,22.13,291282,0
+TMCI.US,D,20211026,000000,22.24,23.32,22.07,23.19,308488,0
+TMCI.US,D,20211027,000000,23.25,23.67,22.575,23.07,190498,0
+TMCI.US,D,20211028,000000,23,23.24,22.5,22.99,374021,0
+TMCI.US,D,20211029,000000,22.95,23.13,22.38,23.06,183173,0
+TMCI.US,D,20211101,000000,23.03,23.84,22.8,23.54,270649,0
+TMCI.US,D,20211102,000000,23.31,23.63,22.79,23.16,226296,0
+TMCI.US,D,20211103,000000,23.23,24.14,23.06,24.04,230200,0
+TMCI.US,D,20211104,000000,23.66,24.415,23.35,24.23,267027,0
+TMCI.US,D,20211105,000000,24.05,24.55,23.15,23.84,465291,0
+TMCI.US,D,20211108,000000,23.92,24.35,23.22,23.53,196611,0
+TMCI.US,D,20211109,000000,21.11,23.5,21.11,22.46,417680,0
+TMCI.US,D,20211110,000000,22.5,22.5,21.14,21.3,195412,0
+TMCI.US,D,20211111,000000,21.28,22.31,21.185,21.41,129751,0
+TMCI.US,D,20211112,000000,21.44,21.99,21.21,21.77,162120,0
+TMCI.US,D,20211115,000000,21.68,21.865,19.96,20.57,431176,0
+TMCI.US,D,20211116,000000,20.46,21.2,20.46,21.17,276238,0
+TMCI.US,D,20211117,000000,21.05,21.05,20,20.04,207132,0
+TMCI.US,D,20211118,000000,22.185,22.185,19.14,19.2,195288,0
+TMCI.US,D,20211119,000000,19.07,19.8,18.93,19.56,166258,0
+TMCI.US,D,20211122,000000,19.54,19.64,18.02,18.09,363704,0
+TMCI.US,D,20211123,000000,18.21,18.69,17.04,17.52,331769,0
+TMCI.US,D,20211124,000000,17.42,18.1,16.57,17.94,286754,0
+TMCI.US,D,20211126,000000,17.59,18.075,17.27,17.89,155163,0
+TMCI.US,D,20211129,000000,17.92,18.2,16.65,16.8,371176,0
+TMCI.US,D,20211130,000000,16.73,17.54,16.42,17.31,564288,0
+TMCI.US,D,20211201,000000,17.72,18.43,17.36,17.96,298685,0
+TMCI.US,D,20211202,000000,18.14,18.91,17.605,18.78,257129,0
+TMCI.US,D,20211203,000000,18.79,19.9299,16.99,17.2,317915,0
+TMCI.US,D,20211206,000000,17.17,18.09,17.17,17.64,357015,0
+TMCI.US,D,20211207,000000,17.88,18.855,17.63,18.16,263001,0
+TMCI.US,D,20211208,000000,18.26,18.89,17.81,18.82,377787,0
+TMCI.US,D,20211209,000000,18.77,19.58,17.3,17.45,282173,0
+TMCI.US,D,20211210,000000,17.54,17.79,16.59,16.69,255081,0
+TMCI.US,D,20211213,000000,16.56,17.52,16.11,17.49,350127,0
+TMCI.US,D,20211214,000000,17.38,18,16.65,16.98,217317,0
+TMCI.US,D,20211215,000000,17.02,17.02,15.58,16.28,524318,0
+TMCI.US,D,20211216,000000,16.5,17.24,16.15,16.25,462112,0
+TMCI.US,D,20211217,000000,16.07,17.2,15.21,16.54,2475778,0
+TMCI.US,D,20211220,000000,16.26,16.6,15,15.48,380556,0
+TMCI.US,D,20211221,000000,15.64,16.48,15.3,16.01,350174,0
+TMCI.US,D,20211222,000000,16.03,16.68,15.69,16.64,218787,0
+TMCI.US,D,20211223,000000,16.62,17.31,16.44,17.27,132891,0
+TMCI.US,D,20211227,000000,17.33,17.62,17.01,17.49,130671,0
+TMCI.US,D,20211228,000000,17.39,17.585,16.53,17.12,185154,0
+TMCI.US,D,20211229,000000,17.06,17.28,16.4918,17.1,214037,0
+TMCI.US,D,20211230,000000,17.12,18.695,17.1,18.52,288338,0
+TMCI.US,D,20211231,000000,18.42,19.05,18.35,18.64,257581,0
+TMCI.US,D,20220103,000000,18.78,20.19,18.48,19.75,209748,0
+TMCI.US,D,20220104,000000,19.73,20.01,19.09,19.95,383029,0
+TMCI.US,D,20220105,000000,19.79,20.18,17.325,17.83,308494,0
+TMCI.US,D,20220106,000000,17.86,18.305,16.79,17.97,201879,0
+TMCI.US,D,20220107,000000,19.31,20.34,17.475,17.63,306130,0
+TMCI.US,D,20220110,000000,17.44,20.61,17.13,20.25,632860,0
+TMCI.US,D,20220111,000000,20.25,20.73,19.18,20.46,436397,0
+TMCI.US,D,20220112,000000,20.53,20.97,20,20.06,192439,0
+TMCI.US,D,20220113,000000,20.29,20.84,19.92,20.46,298629,0
+TMCI.US,D,20220114,000000,20.19,20.48,19.59,20.48,141863,0
+TMCI.US,D,20220118,000000,20.3,20.355,18.77,18.99,347076,0
+TMCI.US,D,20220119,000000,19.04,19.43,18.36,19.03,223420,0
+TMCI.US,D,20220120,000000,19.18,20.44,19.09,19.57,239125,0
+TMCI.US,D,20220121,000000,19.09,20.06,18.48,18.51,239485,0
+TMCI.US,D,20220124,000000,17.99,18.65,16.98,18.42,226328,0
+TMCI.US,D,20220125,000000,18.12,18.23,17.19,17.82,168529,0
+TMCI.US,D,20220126,000000,18.46,19.58,17.53,18.1,151960,0
+TMCI.US,D,20220127,000000,19.9,19.9,17.32,17.52,173371,0
+TMCI.US,D,20220128,000000,17.45,17.45,15.49,16.73,240724,0
+TMCI.US,D,20220131,000000,16.7,18.16,16.51,18.14,154648,0
+TMCI.US,D,20220201,000000,18.3,18.77,17.65,18.58,182190,0
+TMCI.US,D,20220202,000000,18.88,19.49,18.07,19.33,306663,0
+TMCI.US,D,20220203,000000,18.3,19.69,18.3,18.9,208894,0
+TMCI.US,D,20220204,000000,18.9,18.955,17.73,18.47,125611,0
+TMCI.US,D,20220207,000000,18.35,19.89,17.95,19.76,192347,0
+TMCI.US,D,20220208,000000,19.73,20.1,19.045,20.05,310820,0
+TMCI.US,D,20220209,000000,20.38,21.4,19.9,20.22,343259,0
+TMCI.US,D,20220210,000000,19.69,21.85,19.69,21.19,532839,0
+TMCI.US,D,20220211,000000,21,21.2499,19.52,20.32,178945,0
+TMCI.US,D,20220214,000000,20.17,20.67,19.0782,19.56,117409,0
+TMCI.US,D,20220215,000000,20,21.29,20,20.96,102317,0
+TMCI.US,D,20220216,000000,20.93,21.63,20.19,21.58,114516,0
+TMCI.US,D,20220217,000000,21.25,21.62,20.62,20.66,122184,0
+TMCI.US,D,20220218,000000,20.5,20.64,19.29,19.57,136741,0
+TMCI.US,D,20220222,000000,19.28,20,18.71,19.18,125340,0
+TMCI.US,D,20220223,000000,19.33,19.63,18.82,19.04,84513,0
+TMCI.US,D,20220224,000000,18.4,20.23,18,20.13,213156,0
+TMCI.US,D,20220225,000000,20.43,21.42,19.51,20.99,110923,0
+TMCI.US,D,20220228,000000,20.95,21.63,20.71,21.54,362917,0
+TMCI.US,D,20220301,000000,21.57,21.84,20.84,21.03,185118,0
+TMCI.US,D,20220302,000000,21.19,21.19,20.35,20.68,224251,0
+TMCI.US,D,20220303,000000,20.82,21.13,20.24,20.41,194850,0
+TMCI.US,D,20220304,000000,19,20.715,18.09,20.48,459254,0
+TMCI.US,D,20220307,000000,20.55,20.82,18,18.47,237694,0
+TMCI.US,D,20220308,000000,18.26,19.81,18.09,19.15,380175,0
+TMCI.US,D,20220309,000000,20.04,20.16,19.58,19.95,299088,0
+TMCI.US,D,20220310,000000,19.43,19.55,18.8,19.43,103741,0
+TMCI.US,D,20220311,000000,19.79,20.16,18.76,18.81,122514,0
+TMCI.US,D,20220314,000000,18.7,19.04,17.29,17.7,189757,0
+TMCI.US,D,20220315,000000,17.75,18.955,17.625,18.85,332562,0
+TMCI.US,D,20220316,000000,18.86,19.47,18.03,19.26,338252,0
+TMCI.US,D,20220317,000000,19.23,20.23,19.16,19.98,300628,0
+TMCI.US,D,20220318,000000,19.97,20.67,19.65,20.6,495232,0
+TMCI.US,D,20220321,000000,20.36,20.5,19.36,19.67,148179,0
+TMCI.US,D,20220322,000000,19.76,20.02,19.58,19.91,168591,0
+TMCI.US,D,20220323,000000,19.4,19.9,18.765,18.78,124797,0
+TMCI.US,D,20220324,000000,18.82,19.14,18.35,18.83,83508,0
+TMCI.US,D,20220325,000000,18.83,19.45,18.37,18.99,116202,0
+TMCI.US,D,20220328,000000,19.03,19.2,18.36,19.05,102647,0
+TMCI.US,D,20220329,000000,19.47,20.2595,19.43,19.52,262418,0
+TMCI.US,D,20220330,000000,19.45,19.72,18.87,18.92,87118,0
+TMCI.US,D,20220331,000000,18.87,19.3,18.78,18.91,101497,0
+TMCI.US,D,20220401,000000,18.88,19.76,18.88,19.5,197516,0
+TMCI.US,D,20220404,000000,19.6,19.96,18.955,19.29,168278,0
+TMCI.US,D,20220405,000000,19.42,19.55,19.1,19.18,157948,0
+TMCI.US,D,20220406,000000,19.03,19.35,18.41,19.23,101892,0
+TMCI.US,D,20220407,000000,19.22,20.685,19.22,20.29,560019,0
+TMCI.US,D,20220408,000000,20.14,20.71,19.91,20.05,546268,0
+TMCI.US,D,20220411,000000,19.74,19.8332,18,18.84,145631,0
+TMCI.US,D,20220412,000000,19.22,19.87,19.01,19.5,190070,0
+TMCI.US,D,20220413,000000,19.63,20.19,19.5199,20.17,199870,0
+TMCI.US,D,20220414,000000,20.35,20.45,19.655,19.89,104733,0
+TMCI.US,D,20220418,000000,19.71,19.71,18.515,18.66,66755,0
+TMCI.US,D,20220419,000000,18.72,19.83,18.51,19.81,169029,0
+TMCI.US,D,20220420,000000,20,20.14,19.76,19.9,173860,0
+TMCI.US,D,20220421,000000,20.11,20.11,19.47,19.61,192090,0
+TMCI.US,D,20220422,000000,19.58,19.615,18.99,19.26,167802,0
+TMCI.US,D,20220425,000000,19.22,19.935,19.0901,19.77,198173,0
+TMCI.US,D,20220426,000000,19.59,20.01,19.35,19.44,292542,0
+TMCI.US,D,20220427,000000,19.29,19.66,19.21,19.56,224528,0
+TMCI.US,D,20220428,000000,19.83,19.94,18.91,19.87,271131,0
+TMCI.US,D,20220429,000000,19.74,19.9,19.22,19.6,285565,0
+TMCI.US,D,20220502,000000,19.68,19.8,19.08,19.6,225879,0
+TMCI.US,D,20220503,000000,19.72,19.75,19.225,19.55,140216,0
+TMCI.US,D,20220504,000000,19.7,19.7,17.86,19.07,277388,0
+TMCI.US,D,20220505,000000,18.71,18.71,17.65,18.01,276326,0
+TMCI.US,D,20220506,000000,17.95,18.055,16.14,16.32,626044,0
+TMCI.US,D,20220509,000000,15.96,16.26,12.93,13.15,697385,0
+TMCI.US,D,20220510,000000,13.42,14.0581,12.48,13.31,303133,0
+TMCI.US,D,20220511,000000,13.28,14.09,12.8957,12.93,205792,0
+TMCI.US,D,20220512,000000,12.87,13.79,12.84,13.61,216596,0
+TMCI.US,D,20220513,000000,13.88,14.83,13.85,14.57,206740,0
+TMCI.US,D,20220516,000000,14.61,15.02,14.51,14.77,121642,0
+TMCI.US,D,20220517,000000,15.18,15.89,15.11,15.8,98583,0
+TMCI.US,D,20220518,000000,15.8,15.8,14.568,14.63,131769,0
+TMCI.US,D,20220519,000000,14.45,14.925,14.31,14.55,170268,0
+TMCI.US,D,20220520,000000,14.92,15.1,14.17,14.67,191677,0
+TMCI.US,D,20220523,000000,15.17,15.9,14.89,15.9,163580,0
+TMCI.US,D,20220524,000000,15.58,16.0325,15.32,15.87,126248,0
+TMCI.US,D,20220525,000000,15.66,15.76,15.02,15.23,210292,0
+TMCI.US,D,20220526,000000,15.45,16.2,15.33,16.05,135784,0
+TMCI.US,D,20220527,000000,16.21,17.2,16.21,16.72,161415,0
+TMCI.US,D,20220531,000000,16.55,16.82,16.49,16.69,272832,0
+TMCI.US,D,20220601,000000,16.67,16.97,16.23,16.61,163547,0
+TMCI.US,D,20220602,000000,16.66,17.41,16.1,16.95,129773,0
+TMCI.US,D,20220603,000000,16.85,17.4,16.213,17.29,110720,0
+TMCI.US,D,20220606,000000,17.63,17.65,16.65,17.02,157042,0
+TMCI.US,D,20220607,000000,16.71,17.32,16.41,16.72,85684,0
+TMCI.US,D,20220608,000000,16.51,16.885,16.41,16.75,178510,0
+TMCI.US,D,20220609,000000,16.63,16.63,15.761,15.83,88219,0
+TMCI.US,D,20220610,000000,15.42,15.74,14.98,15.02,125961,0
+TMCI.US,D,20220613,000000,14.51,14.78,13.62,14.02,161403,0
+TMCI.US,D,20220614,000000,14.22,14.22,13.19,14.02,226922,0
+TMCI.US,D,20220615,000000,14.17,14.875,14.17,14.7,270748,0
+TMCI.US,D,20220616,000000,14.04,14.07,13.33,13.59,282956,0
+TMCI.US,D,20220617,000000,13.59,14.895,13.39,14.71,474774,0
+TMCI.US,D,20220621,000000,14.98,15.45,14.61,14.64,228463,0
+TMCI.US,D,20220622,000000,14.26,15.41,14.25,15.18,207748,0
+TMCI.US,D,20220623,000000,15.38,15.77,15.13,15.49,144373,0
+TMCI.US,D,20220624,000000,15.81,16,15.17,15.26,471040,0
+TMCI.US,D,20220627,000000,15.42,15.44,14.71,14.96,102361,0
+TMCI.US,D,20220628,000000,15.08,15.1749,14.43,14.49,66840,0
+TMCI.US,D,20220629,000000,14.55,14.68,14.23,14.42,97626,0
+TMCI.US,D,20220630,000000,14.31,14.975,14.06,14.34,105886,0
+TMCI.US,D,20220701,000000,14.33,14.78,14.17,14.71,159431,0
+TMCI.US,D,20220705,000000,14.59,15.2,14.39,15.09,82744,0
+TMCI.US,D,20220706,000000,15.17,15.83,15.17,15.53,65802,0
+TMCI.US,D,20220707,000000,15.72,16.42,15.59,16.36,85003,0
+TMCI.US,D,20220708,000000,16.23,16.82,15.67,16.75,66542,0
+TMCI.US,D,20220711,000000,16.49,16.76,16.09,16.23,84696,0
+TMCI.US,D,20220712,000000,16.29,16.81,15.585,16.18,78959,0
+TMCI.US,D,20220713,000000,15.77,16.34,15.77,16.05,68451,0
+TMCI.US,D,20220714,000000,15.84,16.32,15.4,16.21,67423,0
+TMCI.US,D,20220715,000000,16.67,16.8293,15.52,16.27,158832,0
+TMCI.US,D,20220718,000000,16.41,16.51,15.265,15.43,93845,0
+TMCI.US,D,20220719,000000,15.62,16.55,15.61,15.95,161615,0
+TMCI.US,D,20220720,000000,16.01,16.3,15.72,16.13,240987,0
+TMCI.US,D,20220721,000000,16.12,16.34,15.76,16.14,121661,0
+TMCI.US,D,20220722,000000,16.2,16.2,15.51,15.64,77726,0
+TMCI.US,D,20220725,000000,15.48,16.52,15.17,16.37,102253,0
+TMCI.US,D,20220726,000000,16.44,16.88,16.15,16.25,105944,0
+TMCI.US,D,20220727,000000,16.38,16.9,16.38,16.81,121744,0
+TMCI.US,D,20220728,000000,16.9,17.26,16.495,17.05,126241,0
+TMCI.US,D,20220729,000000,16.95,17,16.58,16.92,71170,0
+TMCI.US,D,20220801,000000,16.68,17.26,16.21,17.03,85448,0
+TMCI.US,D,20220802,000000,16.81,18.36,16.81,18.11,160738,0
+TMCI.US,D,20220803,000000,18.18,19.21,17.99,19.07,276859,0
+TMCI.US,D,20220804,000000,18.5,19.635,17.62,19.58,306141,0
+TMCI.US,D,20220805,000000,19.12,19.9,18.65,19.57,259024,0
+TMCI.US,D,20220808,000000,19.63,19.85,18.865,19.71,242802,0
+TMCI.US,D,20220809,000000,19.61,19.62,18.29,18.57,222539,0
+TMCI.US,D,20220810,000000,19,19.75,18.62,19.46,451955,0
+TMCI.US,D,20220811,000000,19.66,19.76,19.26,19.42,156395,0
+TMCI.US,D,20220812,000000,19.23,19.99,19.22,19.91,387871,0
+TMCI.US,D,20220815,000000,19.7,20.56,19.49,20.29,308277,0
+TMCI.US,D,20220816,000000,19.91,20.34,19.42,20.12,339031,0
+TMCI.US,D,20220817,000000,19.9,20.02,19.01,19.03,126677,0
+TMCI.US,D,20220818,000000,18.91,19.33,18.3201,19.31,142936,0
+TMCI.US,D,20220819,000000,19.51,19.7,18.97,19.65,172848,0
+TMCI.US,D,20220822,000000,19.33,20,18.53,18.61,220485,0
+TMCI.US,D,20220823,000000,18.51,19.0083,18.2,18.905,178088,0
+TMCI.US,D,20220824,000000,18.98,20.07,18.8,19.91,151553,0
+TMCI.US,D,20220825,000000,20.58,21.85,20.43,21.24,819895,0
+TMCI.US,D,20220826,000000,21,21.35,20.27,20.55,331592,0
+TMCI.US,D,20220829,000000,20.5,20.77,19.58,19.95,321416,0
+TMCI.US,D,20220830,000000,20.14,20.4,19.12,19.45,159935,0
+TMCI.US,D,20220831,000000,19.58,20.26,19.46,20.03,205382,0
+TMCI.US,D,20220901,000000,19.84,19.935,19.08,19.72,128709,0
+TMCI.US,D,20220902,000000,20.04,20.84,19.35,19.67,188339,0
+TMCI.US,D,20220906,000000,19.82,21,19.7,19.93,397472,0
+TMCI.US,D,20220907,000000,19.81,21,19.49,20.91,359366,0
+TMCI.US,D,20220908,000000,20.72,21.8,20.67,21.7,560225,0
+TMCI.US,D,20220909,000000,21.9,24.18,21.74,23.53,973338,0
+TMCI.US,D,20220912,000000,23.7,24.17,23.31,23.35,412035,0
+TMCI.US,D,20220913,000000,22.35,23.2587,22.18,22.33,311688,0
+TMCI.US,D,20220914,000000,22.41,24.23,22.04,24.18,696293,0
+TMCI.US,D,20220915,000000,23.98,25,23.28,23.75,546379,0
+TMCI.US,D,20220916,000000,23.37,23.72,22.45,22.76,1712198,0
+TMCI.US,D,20220919,000000,22.32,23.01,21.81,22.94,312845,0
+TMCI.US,D,20220920,000000,22.63,23.76,22.21,23.55,316845,0
+TMCI.US,D,20220921,000000,24.3,24.3,22.93,22.93,291707,0
+TMCI.US,D,20220922,000000,22.82,22.93,21.97,22.37,331763,0
+TMCI.US,D,20220923,000000,22.05,22.72,21.475,22.66,339931,0
+TMCI.US,D,20220926,000000,22.63,23.09,22.11,22.17,292049,0
+TMCI.US,D,20220927,000000,22.35,22.89,22.02,22.39,246747,0
+TMCI.US,D,20220928,000000,22.6,23.325,22.55,22.89,384185,0
+TMCI.US,D,20220929,000000,22.5,23.39,21.131,22.74,381850,0
+TMCI.US,D,20220930,000000,22.72,23.14,22.05,22.07,275403,0
+TMCI.US,D,20221003,000000,22.39,22.92,22.14,22.84,283995,0
+TMCI.US,D,20221004,000000,23.37,24.155,23.04,23.22,466809,0
+TMCI.US,D,20221005,000000,23.02,23.32,22.235,22.87,242446,0
+TMCI.US,D,20221006,000000,22.91,23.56,22.57,23.24,206544,0
+TMCI.US,D,20221007,000000,23.47,23.47,22.52,22.66,157817,0
+TMCI.US,D,20221010,000000,22.65,22.65,21.53,21.9,185285,0
+TMCI.US,D,20221011,000000,21.96,23.08,21.15,22.36,283977,0
+TMCI.US,D,20221012,000000,22.7,23.06,21.87,22.93,165369,0
+TMCI.US,D,20221013,000000,22.45,23.45,21.28,23,207980,0
+TMCI.US,D,20221014,000000,23.42,23.71,22.26,22.42,199033,0
+TMCI.US,D,20221017,000000,22.57,23.53,22.57,23.08,232905,0
+TMCI.US,D,20221018,000000,23.75,24.34,23.5,24.27,394849,0
+TMCI.US,D,20221019,000000,24.19,24.315,22.12,22.78,391519,0
+TMCI.US,D,20221020,000000,22.78,23.54,22.54,22.79,189125,0
+TMCI.US,D,20221021,000000,22.99,23.65,22.51,23.53,221525,0
+TMCI.US,D,20221024,000000,23.57,23.79,22.3,22.79,201522,0
+TMCI.US,D,20221025,000000,22.99,24.34,22.7968,23.23,219317,0
+TMCI.US,D,20221026,000000,23.46,24.52,23.205,23.74,199772,0
+TMCI.US,D,20221027,000000,23.91,23.91,22.6522,23.17,220769,0
+TMCI.US,D,20221028,000000,22.98,24.12,22.61,24.03,226037,0
+TMCI.US,D,20221031,000000,23.9,24.56,23.14,24.48,394137,0
+TMCI.US,D,20221101,000000,24.86,25.02,23.35,23.46,232284,0
+TMCI.US,D,20221102,000000,23.26,23.94,22.2559,22.69,276780,0
+TMCI.US,D,20221103,000000,22.11,22.63,21.91,21.98,150435,0
+TMCI.US,D,20221104,000000,22.42,22.42,21.345,22.04,223373,0
+TMCI.US,D,20221107,000000,22.26,22.26,20.225,21.08,513815,0
+TMCI.US,D,20221108,000000,21.21,21.21,20.31,20.45,303724,0
+TMCI.US,D,20221109,000000,21.57,22.15,20.01,21.48,531656,0
+TMCI.US,D,20221110,000000,22.71,23.94,21.406,23.64,349863,0
+TMCI.US,D,20221111,000000,23.95,24.87,23.458,24.48,341921,0
+TMCI.US,D,20221114,000000,24.67,24.67,23.8,24.11,240180,0
+TMCI.US,D,20221115,000000,24.99,24.99,19.3401,20.54,1902299,0
+TMCI.US,D,20221116,000000,20.12,21.2,19.75,21.19,625207,0
+TMCI.US,D,20221117,000000,20.63,21.905,20.63,21.18,389570,0
+TMCI.US,D,20221118,000000,22.46,23.61,22.25,22.57,288789,0
+TMCI.US,D,20221121,000000,21.79,22.34,21.49,21.77,183807,0
+TMCI.US,D,20221122,000000,22.64,22.71,21.9638,22.24,259577,0
+TMCI.US,D,20221123,000000,22.31,22.51,22,22.14,181510,0
+TMCI.US,D,20221125,000000,22.19,22.35,21.94,22.21,141036,0
+TMCI.US,D,20221128,000000,22.1,22.36,21.68,22.16,249029,0
+TMCI.US,D,20221129,000000,22.11,22.58,21.86,22.12,157381,0
+TMCI.US,D,20221130,000000,22,23.285,21.58,23.15,327800,0
+TMCI.US,D,20221201,000000,23.01,24.7,22.73,24.67,317728,0
+TMCI.US,D,20221202,000000,24.29,25.01,23.96,23.99,342421,0
+TMCI.US,D,20221205,000000,24.02,24.88,23.65,24.44,199146,0
+TMCI.US,D,20221206,000000,24.13,24.565,23.75,23.88,191508,0
+TMCI.US,D,20221207,000000,23.81,24.3,23.25,24.22,138245,0
+TMCI.US,D,20221208,000000,24.51,24.54,23.84,23.96,218342,0
+TMCI.US,D,20221209,000000,23.93,24.57,23.26,23.96,170437,0
+TMCI.US,D,20221212,000000,24.07,24.75,23.79,23.79,232661,0
+TMCI.US,D,20221213,000000,24.65,25,24.12,24.16,253209,0
+TMCI.US,D,20221214,000000,24.03,24.26,23.54,24.02,268534,0
+TMCI.US,D,20221215,000000,23.7,23.7,23.06,23.38,196988,0
+TMCI.US,D,20221216,000000,23.06,23.73,22.465,22.95,463447,0
+TMCI.US,D,20221219,000000,22.89,23.12,22.44,22.89,154932,0
+TMCI.US,D,20221220,000000,22.83,23.75,22.43,23.59,174270,0
+TMCI.US,D,20221221,000000,23.74,24.53,23.74,23.94,137353,0
+TMCI.US,D,20221222,000000,23.71,24.57,23.445,24.32,149519,0
+TMCI.US,D,20221223,000000,24.21,24.4,23.6,23.93,119115,0
+TMCI.US,D,20221227,000000,23.8,24.2,23.2,23.27,86565,0
+TMCI.US,D,20221228,000000,23.21,24.26,22.62,22.8,105719,0
+TMCI.US,D,20221229,000000,22.98,23.8,22.98,23.44,141938,0
+TMCI.US,D,20221230,000000,23.22,23.22,22.375,22.99,246706,0
+TMCI.US,D,20230103,000000,23.22,23.69,22.24,22.39,132352,0
+TMCI.US,D,20230104,000000,22.67,23.76,22.08,23.58,247900,0
+TMCI.US,D,20230105,000000,23.51,24.05,22.91,22.93,534003,0
+TMCI.US,D,20230106,000000,23.17,23.85,22.74,23.65,242019,0
+TMCI.US,D,20230109,000000,24,24.305,22.77,22.82,426864,0
+TMCI.US,D,20230110,000000,22.84,25,22.84,24.39,393932,0
+TMCI.US,D,20230111,000000,24.5,24.8878,24.05,24.66,258356,0
+TMCI.US,D,20230112,000000,24.73,26.02,24.37,25.74,703735,0
+TMCI.US,D,20230113,000000,25.94,26.055,25.41,25.94,198727,0
+TMCI.US,D,20230117,000000,25.95,26.36,25.2,26.22,485939,0
+TMCI.US,D,20230118,000000,26.5,26.5,25.54,25.74,241375,0
+TMCI.US,D,20230119,000000,25.89,26.185,24.5,25.7,235304,0
+TMCI.US,D,20230120,000000,25.95,26.19,25.62,25.94,371707,0
+TMCI.US,D,20230123,000000,25.95,26.22,25.44,26.15,288643,0
+TMCI.US,D,20230124,000000,26.09,26.44,25.78,25.95,348822,0
+TMCI.US,D,20230125,000000,25.68,25.87,24.62,25.77,238579,0
+TMCI.US,D,20230126,000000,25.72,25.93,24.795,25.25,167078,0
+TMCI.US,D,20230127,000000,25.06,25.84,25.06,25.39,170770,0
+TMCI.US,D,20230130,000000,25.06,25.31,22.34,23.27,631448,0
+TMCI.US,D,20230131,000000,23.11,23.7,22.81,23.09,340236,0
+TMCI.US,D,20230201,000000,23.13,23.99,22.9325,23.5,308372,0
+TMCI.US,D,20230202,000000,23.91,24.54,23.65,24.47,219948,0
+TMCI.US,D,20230203,000000,24.2,25.05,24.2,24.47,194397,0
+TMCI.US,D,20230206,000000,24.38,24.38,23.69,23.79,98483,0
+TMCI.US,D,20230207,000000,23.62,23.62,22.66,23,147990,0
+TMCI.US,D,20230208,000000,21.43,22.45,20.7,21,2402717,0
+TMCI.US,D,20230209,000000,21.06,21.53,20.71,20.93,556952,0
+TMCI.US,D,20230210,000000,20.97,21.65,20.7901,21.02,447321,0
+TMCI.US,D,20230213,000000,21.15,21.47,20.615,21.32,272205,0
+TMCI.US,D,20230214,000000,21.31,21.69,21,21.48,229538,0
+TMCI.US,D,20230215,000000,21.48,22.22,21.44,21.83,465814,0
+TMCI.US,D,20230216,000000,21.52,22.19,21.27,21.79,301605,0
+TMCI.US,D,20230217,000000,21.86,22.15,21.195,22.08,237414,0
+TMCI.US,D,20230221,000000,21.83,22.07,21.42,21.89,392492,0
+TMCI.US,D,20230222,000000,21.92,22.4,21.59,22.34,316168,0
+TMCI.US,D,20230223,000000,22.5,22.64,21.79,22.18,236917,0
+TMCI.US,D,20230224,000000,22.21,22.21,21.3642,21.89,269378,0
+TMCI.US,D,20230227,000000,22.02,22.09,21.44,21.57,263840,0
+TMCI.US,D,20230228,000000,21.52,22.225,21.41,21.46,539521,0
+TMCI.US,D,20230301,000000,21.45,21.61,20.97,21.05,342724,0
+TMCI.US,D,20230302,000000,20.84,21.35,20.44,20.46,285741,0
+TMCI.US,D,20230303,000000,20.28,21.01,20.22,21,436990,0
+TMCI.US,D,20230306,000000,21.09,21.09,20.14,20.23,330244,0
+TMCI.US,D,20230307,000000,20.33,20.63,19.55,20.23,632135,0
+TMCI.US,D,20230308,000000,22.94,24.715,22.5,24.5,1182878,0
+TMCI.US,D,20230309,000000,24.41,26,24.275,24.76,1204621,0
+TMCI.US,D,20230310,000000,24.55,24.9,23.72,24.07,640455,0
+TMCI.US,D,20230313,000000,23.72,24.95,22.73,22.94,572037,0
+TMCI.US,D,20230314,000000,23.49,24.005,22.97,23.35,487762,0
+TMCI.US,D,20230315,000000,22.73,23.44,22.65,23.42,414673,0
+TMCI.US,D,20230316,000000,23.21,23.91,23.02,23.51,313508,0
+TMCI.US,D,20230317,000000,23.48,23.79,22.82,23,833813,0
+TMCI.US,D,20230320,000000,23.15,23.61,23.115,23.53,233418,0
+TMCI.US,D,20230321,000000,23.79,24.28,23.65,24.1,478731,0
+TMCI.US,D,20230322,000000,24.09,24.385,23.79,23.8,251392,0
+TMCI.US,D,20230323,000000,23.91,24.54,23.91,24.08,214267,0
+TMCI.US,D,20230324,000000,24,24.8,23.92,24.75,288331,0
+TMCI.US,D,20230327,000000,24.8,25,24.485,24.84,289185,0
+TMCI.US,D,20230328,000000,24.77,25.17,24.77,25.05,418550,0
+TMCI.US,D,20230329,000000,25.23,25.57,25.04,25.55,362296,0
+TMCI.US,D,20230330,000000,25.96,26.095,25.51,25.72,357163,0
+TMCI.US,D,20230331,000000,25.9,25.92,24.99,25.19,509619,0
+TMCI.US,D,20230403,000000,25.14,26,25.1,25.91,411593,0
+TMCI.US,D,20230404,000000,25.85,26.02,25.46,25.47,336078,0
+TMCI.US,D,20230405,000000,25.3,25.959,25.22,25.85,430682,0
+TMCI.US,D,20230406,000000,25.85,27.97,25.71,27.81,1164044,0
+TMCI.US,D,20230410,000000,27.95,27.95,27,27.41,677113,0
+TMCI.US,D,20230411,000000,27.16,27.63,26.01,26.3,658613,0
+TMCI.US,D,20230412,000000,26.59,26.685,25.82,25.93,427056,0
+TMCI.US,D,20230413,000000,26.14,26.71,25.6,25.93,206018,0
+TMCI.US,D,20230414,000000,25.86,26.13,24.56,24.74,245628,0
+TMCI.US,D,20230417,000000,24.565,26.025,24.565,25.84,208170,0
+TMCI.US,D,20230418,000000,25.86,26.6399,25.09,25.35,176753,0
+TMCI.US,D,20230419,000000,25.24,25.95,25.21,25.89,166404,0
+TMCI.US,D,20230420,000000,25.74,26.38,25.53,26.28,186113,0
+TMCI.US,D,20230421,000000,26.18,27.17,25.855,26.51,337620,0
+TMCI.US,D,20230424,000000,26.49,27.04,25.91,26.13,218169,0
+TMCI.US,D,20230425,000000,25.98,26.32,25.7,26.01,187204,0
+TMCI.US,D,20230426,000000,25.9,25.93,25.37,25.49,243171,0
+TMCI.US,D,20230427,000000,25.48,25.78,25.04,25.08,129461,0
+TMCI.US,D,20230428,000000,24.99,25.33,24.41,24.49,205453,0
+TMCI.US,D,20230501,000000,24.82,26.1872,24.54,26.03,370477,0
+TMCI.US,D,20230502,000000,25.89,25.94,24.6,24.63,215808,0
+TMCI.US,D,20230503,000000,24.61,26.1,24.46,25.8,289360,0
+TMCI.US,D,20230504,000000,25.61,26.73,25.27,26.35,423566,0
+TMCI.US,D,20230505,000000,26.42,26.98,26.05,26.47,371816,0
+TMCI.US,D,20230508,000000,26.4,26.72,25.27,25.97,341398,0
+TMCI.US,D,20230509,000000,21.2,25.24,20.57,25.01,1016940,0
+TMCI.US,D,20230510,000000,25.24,26.26,24.98,26.14,377474,0
+TMCI.US,D,20230511,000000,26,26,25.14,25.86,219871,0
+TMCI.US,D,20230512,000000,25.83,26.36,25.08,25.16,255798,0
+TMCI.US,D,20230515,000000,25.12,25.98,24.93,25.9,265102,0
+TMCI.US,D,20230516,000000,25.81,25.81,25.03,25.66,179912,0
+TMCI.US,D,20230517,000000,25.72,26.2,25.51,25.95,221776,0
+TMCI.US,D,20230518,000000,25.96,26.55,25.6401,26.4,220174,0
+TMCI.US,D,20230519,000000,26.66,26.8816,26.195,26.5,183488,0
+TMCI.US,D,20230522,000000,26.48,27,26.435,26.9,381271,0
+TMCI.US,D,20230523,000000,26.86,27.7,25.91,26.34,369573,0
+TMCI.US,D,20230524,000000,26.19,26.45,25.79,26.07,157463,0
+TMCI.US,D,20230525,000000,26.25,26.25,25.235,26,238337,0
+TMCI.US,D,20230526,000000,25.95,26.68,25.94,26.25,331485,0
+TMCI.US,D,20230530,000000,26.25,26.66,25.875,26.25,125366,0
+TMCI.US,D,20230531,000000,26.24,26.855,25.95,26.6,950778,0
+TMCI.US,D,20230601,000000,26.53,26.65,25.675,26.51,256395,0
+TMCI.US,D,20230602,000000,26.81,27.41,26.38,26.78,397356,0
+TMCI.US,D,20230605,000000,26.05,26.5183,25.34,25.58,550755,0
+TMCI.US,D,20230606,000000,25.56,26.27,25.2,26.12,316770,0
+TMCI.US,D,20230607,000000,25.9,26.63,25.9,26.24,266520,0
+TMCI.US,D,20230608,000000,26.11,26.27,25.565,25.91,650047,0
+TMCI.US,D,20230609,000000,25.83,26.11,25.38,25.88,191151,0
+TMCI.US,D,20230612,000000,26.11,26.11,24.69,24.97,517604,0
+TMCI.US,D,20230613,000000,25.11,26.25,24.76,25.45,505277,0
+TMCI.US,D,20230614,000000,25.73,26.56,25.54,25.62,373342,0
+TMCI.US,D,20230615,000000,25.62,26.055,25.1,25.29,249650,0
+TMCI.US,D,20230616,000000,25.6,25.79,25.08,25.24,545651,0
+TMCI.US,D,20230620,000000,25.01,25.95,24.825,25.85,293379,0
+TMCI.US,D,20230621,000000,25.84,26,25.23,25.56,262438,0
+TMCI.US,D,20230622,000000,25.6,26,24.96,25.83,247513,0
+TMCI.US,D,20230623,000000,25.65,25.95,25.35,25.55,1578231,0
+TMCI.US,D,20230626,000000,25.25,25.43,24.71,24.72,276613,0
+TMCI.US,D,20230627,000000,24.74,24.88,23.84,23.91,392618,0
+TMCI.US,D,20230628,000000,23.87,24.61,23.71,24.32,434717,0
+TMCI.US,D,20230629,000000,24.31,25.625,24.31,24.67,408438,0
+TMCI.US,D,20230630,000000,24.74,25.76,24.74,25.58,471128,0
+TMCI.US,D,20230703,000000,25.5,25.5,24.32,24.47,213519,0
+TMCI.US,D,20230705,000000,24.46,24.535,24.06,24.17,314922,0
+TMCI.US,D,20230706,000000,24.1,24.115,23.28,23.32,229259,0
+TMCI.US,D,20230707,000000,23.25,23.63,22.85,23.25,439637,0
+TMCI.US,D,20230710,000000,23.18,23.59,23.04,23.24,335664,0
+TMCI.US,D,20230711,000000,23.22,23.475,22.77,22.87,447026,0
+TMCI.US,D,20230712,000000,23.06,23.87,22.835,23.69,367302,0
+TMCI.US,D,20230713,000000,23.73,25.22,23.73,24.64,328839,0
+TMCI.US,D,20230714,000000,24.58,24.97,24.47,24.87,200142,0
+TMCI.US,D,20230717,000000,24.84,25.155,24.27,24.35,280002,0
+TMCI.US,D,20230718,000000,24.35,24.775,23.605,23.8,255731,0
+TMCI.US,D,20230719,000000,23.82,24,23.44,23.69,250477,0
+TMCI.US,D,20230720,000000,23.62,23.95,23.62,23.77,188149,0
+TMCI.US,D,20230721,000000,23.92,24.185,23.78,24.01,264771,0
+TMCI.US,D,20230724,000000,23.97,24,21.98,22.16,372523,0
+TMCI.US,D,20230725,000000,22.1,22.66,22.1,22.42,231106,0
+TMCI.US,D,20230726,000000,22.36,22.895,22.21,22.68,195206,0
+TMCI.US,D,20230727,000000,22.75,22.93,22.15,22.8,543019,0
+TMCI.US,D,20230728,000000,22.94,23.335,22.885,23.26,233931,0
+TMCI.US,D,20230731,000000,23.28,23.28,22.61,22.79,258014,0
+TMCI.US,D,20230801,000000,22.62,22.62,21.62,21.92,363078,0
+TMCI.US,D,20230802,000000,21.67,21.9,20.9,21.09,432178,0
+TMCI.US,D,20230803,000000,20.98,21.515,20.98,21.14,262922,0
+TMCI.US,D,20230804,000000,21.08,21.52,20.74,20.75,250759,0
+TMCI.US,D,20230807,000000,20.82,21.075,20.69,20.74,306286,0
+TMCI.US,D,20230808,000000,20.69,20.77,19.89,20.13,294857,0
+TMCI.US,D,20230809,000000,19.89,20.4,17.19,17.24,1388215,0
+TMCI.US,D,20230810,000000,17.28,17.61,16.21,17.2,1065449,0
+TMCI.US,D,20230811,000000,17.14,17.33,16.3,16.54,571305,0
+TMCI.US,D,20230814,000000,16.5,17.35,16.37,17.26,349533,0
+TMCI.US,D,20230815,000000,17.11,17.63,17.05,17.54,464173,0
+TMCI.US,D,20230816,000000,17.49,17.61,16.82,16.87,478475,0
+TMCI.US,D,20230817,000000,16.88,16.98,16.44,16.79,417484,0
+TMCI.US,D,20230818,000000,16.61,16.93,16.61,16.72,410703,0
+TMCI.US,D,20230821,000000,16.66,16.67,15.18,15.2,660430,0
+TMCI.US,D,20230822,000000,15.26,15.88,15.11,15.5,736871,0
+TMCI.US,D,20230823,000000,15.52,16.28,15.37,15.49,789286,0
+TMCI.US,D,20230824,000000,15.5,15.55,15.16,15.42,294323,0
+TMCI.US,D,20230825,000000,15.4,15.72,15.28,15.39,548798,0
+TMCI.US,D,20230828,000000,15.42,15.84,15.28,15.5,455447,0
+TMCI.US,D,20230829,000000,15.55,15.88,15.33,15.73,353788,0
+TMCI.US,D,20230830,000000,15.66,16.23,15.43,16.19,325000,0
+TMCI.US,D,20230831,000000,16.16,16.19,15.53,15.55,535449,0
+TMCI.US,D,20230901,000000,15.55,15.64,15.285,15.57,351889,0
+TMCI.US,D,20230905,000000,15.46,15.64,14.935,15.01,256675,0
+TMCI.US,D,20230906,000000,14.95,15.4099,14.63,15.37,597272,0
+TMCI.US,D,20230907,000000,15.32,15.4,14.13,14.25,717350,0
+TMCI.US,D,20230908,000000,14.23,14.23,13.472,13.58,600218,0
+TMCI.US,D,20230911,000000,13.81,14.36,13.77,14.2,727668,0
+TMCI.US,D,20230912,000000,14.2,15.41,14.2,15.22,851249,0
+TMCI.US,D,20230913,000000,15.13,15.72,15.13,15.55,628001,0
+TMCI.US,D,20230914,000000,15.61,15.86,14.96,15.28,1020213,0
+TMCI.US,D,20230915,000000,15.39,15.39,14.35,14.38,1581588,0
+TMCI.US,D,20230918,000000,14.31,14.8,14.12,14.51,365759,0
+TMCI.US,D,20230919,000000,14.47,14.885,13.79,14.42,535872,0
+TMCI.US,D,20230920,000000,14.8,15.03,13.87,13.89,603078,0
+TMCI.US,D,20230921,000000,13.69,13.69,13.265,13.43,386524,0
+TMCI.US,D,20230922,000000,13.47,13.6472,13.28,13.38,495064,0
+TMCI.US,D,20230925,000000,13.31,13.35,13.04,13.14,317758,0
+TMCI.US,D,20230926,000000,13.12,13.75,12.28,12.33,705527,0
+TMCI.US,D,20230927,000000,12.45,12.76,11.94,12.16,1095425,0
+TMCI.US,D,20230928,000000,12.17,12.55,11.85,12.2,657078,0
+TMCI.US,D,20230929,000000,12.84,13.3,12.61,13.11,762381,0
+TMCI.US,D,20231002,000000,13.35,13.35,12.3838,12.49,552579,0
+TMCI.US,D,20231003,000000,12.26,12.72,12.03,12.53,559959,0
+TMCI.US,D,20231004,000000,12.51,12.5569,11.62,11.99,559389,0
+TMCI.US,D,20231005,000000,12,12.4,11.6,12.29,697796,0
+TMCI.US,D,20231006,000000,12.25,12.38,11.76,12.13,520012,0
+TMCI.US,D,20231009,000000,11.98,12.36,11.66,12.19,261259,0
+TMCI.US,D,20231010,000000,12.19,12.83,12.08,12.71,554025,0
+TMCI.US,D,20231011,000000,12.71,12.71,11.285,11.405,563031,0
+TMCI.US,D,20231012,000000,11.34,11.34,9.89,9.92,1270726,0
+TMCI.US,D,20231013,000000,9.86,10.195,9.56,10.11,1008489,0
+TMCI.US,D,20231016,000000,10.03,10.44,9.85,10.28,548052,0
+TMCI.US,D,20231017,000000,10.09,10.64,10.09,10.37,516097,0
+TMCI.US,D,20231018,000000,10.23,10.25,9.76,9.89,295170,0
+TMCI.US,D,20231019,000000,9.83,9.962,9.67,9.78,277078,0
+TMCI.US,D,20231020,000000,9.77,10.45,9.72,9.91,3160368,0
+TMCI.US,D,20231023,000000,9.74,10.2,9.67,10.13,725716,0
+TMCI.US,D,20231024,000000,10.22,10.41,9.71,9.85,1386448,0
+TMCI.US,D,20231025,000000,9.64,9.68,9.29,9.44,639362,0
+TMCI.US,D,20231026,000000,9.46,9.53,9.25,9.4,687229,0
+TMCI.US,D,20231027,000000,9.48,9.53,9.225,9.5,1060942,0
+TMCI.US,D,20231030,000000,9.58,9.7,9.45,9.675,698609,0
+TMCI.US,D,20231031,000000,9.72,10.155,9.705,10.03,370869,0
+TMCI.US,D,20231101,000000,10,10.12,9.64,10.1,1056899,0
+TMCI.US,D,20231102,000000,10.25,10.73,10.25,10.72,397928,0
+TMCI.US,D,20231103,000000,11,11.33,10.77,11.04,404849,0
+TMCI.US,D,20231106,000000,11.15,11.34,10.83,10.84,279973,0
+TMCI.US,D,20231107,000000,10.78,11.48,10.78,11.14,371109,0
+TMCI.US,D,20231108,000000,11.19,11.19,10.52,10.72,348748,0
+TMCI.US,D,20231109,000000,10.86,10.86,9.98,10,396676,0
+TMCI.US,D,20231110,000000,5.27,6.63,5.27,6.21,8207423,0
+TMCI.US,D,20231113,000000,6.35,6.76,6,6.03,2115611,0
+TMCI.US,D,20231114,000000,6.44,7.37,6.33,7.29,2532331,0
+TMCI.US,D,20231115,000000,7.44,8.1,7.3,7.95,1252073,0
+TMCI.US,D,20231116,000000,7.73,8.67,7.67,8.35,843033,0
+TMCI.US,D,20231117,000000,8.42,8.68,8.1877,8.44,833259,0
+TMCI.US,D,20231120,000000,8.42,8.7,8.12,8.59,692774,0
+TMCI.US,D,20231121,000000,8.52,8.9,8.32,8.5,836450,0
+TMCI.US,D,20231122,000000,8.63,8.89,8.28,8.63,3393518,0
+TMCI.US,D,20231124,000000,8.68,9.36,8.65,8.87,774132,0
+TMCI.US,D,20231127,000000,8.77,9.14,8.59,8.83,1478787,0
+TMCI.US,D,20231128,000000,8.83,8.83,8.44,8.68,2203213,0
+TMCI.US,D,20231129,000000,8.8,9.37,8.8,8.97,1149057,0
+TMCI.US,D,20231130,000000,9.02,9.19,8.69,8.76,2210028,0
+TMCI.US,D,20231201,000000,9,9.38,8.78,9.31,753533,0
+TMCI.US,D,20231204,000000,9.29,9.5299,9.04,9.42,792472,0
+TMCI.US,D,20231205,000000,9.43,9.44,8.84,8.95,1373977,0
+TMCI.US,D,20231206,000000,9.12,9.14,8.83,8.91,995796,0
+TMCI.US,D,20231207,000000,8.96,9.53,8.82,9.47,769964,0
+TMCI.US,D,20231208,000000,9.43,9.88,9.215,9.5,622953,0
+TMCI.US,D,20231211,000000,9.47,9.58,9.09,9.39,765328,0
+TMCI.US,D,20231212,000000,9.39,9.45,9,9.05,1172834,0
+TMCI.US,D,20231213,000000,9.04,9.52,8.81,9.5,1058449,0
+TMCI.US,D,20231214,000000,10.01,11.05,10.01,10.51,1388637,0
+TMCI.US,D,20231215,000000,10.63,10.91,10.2,10.46,1028534,0
+TMCI.US,D,20231218,000000,10.42,10.42,9.93,10.22,579111,0
+TMCI.US,D,20231219,000000,10.46,11.08,10.29,10.96,610898,0
+TMCI.US,D,20231220,000000,10.94,11.73,10.7,10.98,581950,0
+TMCI.US,D,20231221,000000,11.32,12.15,11.25,11.88,668314,0
+TMCI.US,D,20231222,000000,12.45,12.45,11.79,12.13,423401,0
+TMCI.US,D,20231226,000000,12.23,12.765,12.15,12.69,812366,0
+TMCI.US,D,20231227,000000,12.69,12.87,12.54,12.86,390967,0
+TMCI.US,D,20231228,000000,12.79,13.03,12.58,12.88,294557,0
+TMCI.US,D,20231229,000000,12.77,12.98,12.44,12.75,521297,0
+TMCI.US,D,20240102,000000,12.54,13.2396,12.53,12.56,343737,0
+TMCI.US,D,20240103,000000,12.37,12.4,11.64,11.75,661656,0
+TMCI.US,D,20240104,000000,11.75,11.93,11.51,11.58,432689,0
+TMCI.US,D,20240105,000000,11.35,12.0664,11.09,11.89,642609,0
+TMCI.US,D,20240108,000000,12.75,12.88,12.24,12.63,2548812,0
+TMCI.US,D,20240109,000000,12.24,13.47,12.21,13.46,1315679,0
+TMCI.US,D,20240110,000000,13.32,14.38,13.32,13.46,1036854,0
+TMCI.US,D,20240111,000000,13.35,13.39,12.88,13,679196,0
+TMCI.US,D,20240112,000000,13.15,13.255,12.62,12.69,491061,0
+TMCI.US,D,20240116,000000,12.51,12.755,12.29,12.5,760743,0
+TMCI.US,D,20240117,000000,12.18,12.55,11.8,12.53,607080,0
+TMCI.US,D,20240118,000000,12.82,12.95,12.24,12.7,637889,0
+TMCI.US,D,20240119,000000,12.73,12.93,12.31,12.93,482498,0
+TMCI.US,D,20240122,000000,13.19,13.73,12.83,12.86,501244,0
+TMCI.US,D,20240123,000000,13.04,13.16,12.65,12.93,763080,0
+TMCI.US,D,20240124,000000,13.18,13.33,12.685,12.81,395429,0
+TMCI.US,D,20240125,000000,13,13.32,11.99,12.96,389514,0
+TMCI.US,D,20240126,000000,13.17,13.36,12.81,12.82,392612,0
+TMCI.US,D,20240129,000000,12.84,13.85,12.665,13.85,511455,0
+TMCI.US,D,20240130,000000,13.63,13.77,13.32,13.41,302904,0
+TMCI.US,D,20240131,000000,13.43,14.12,13.43,13.48,337349,0
+TMCI.US,D,20240201,000000,13.72,14.2,13.47,14.19,401570,0
+TMCI.US,D,20240202,000000,13.91,14.25,13.49,14.03,415938,0
+TMCI.US,D,20240205,000000,13.75,14.24,13.57,13.75,538293,0
+TMCI.US,D,20240206,000000,13.73,14.42,13.65,14.32,306457,0
+TMCI.US,D,20240207,000000,14.47,14.47,14.05,14.21,325462,0
+TMCI.US,D,20240208,000000,14.19,15.33,14.05,15.1,969385,0
+TMCI.US,D,20240209,000000,15.31,15.61,14.9,15.41,502660,0
+TMCI.US,D,20240212,000000,15.58,15.98,15.4706,15.86,432842,0
+TMCI.US,D,20240213,000000,15.12,15.28,14.8,14.94,374973,0
+TMCI.US,D,20240214,000000,15.19,15.475,15.09,15.22,307625,0
+TMCI.US,D,20240215,000000,15.55,15.97,15.26,15.74,324505,0
+TMCI.US,D,20240216,000000,15.56,15.93,15.23,15.52,298386,0
+TMCI.US,D,20240220,000000,15.29,15.44,14.91,15.29,309177,0
+TMCI.US,D,20240221,000000,15.29,15.43,14.65,14.92,292199,0
+TMCI.US,D,20240222,000000,14.93,14.98,14.3,14.39,549463,0
+TMCI.US,D,20240223,000000,14.31,14.74,14.12,14.25,477832,0
+TMCI.US,D,20240226,000000,14.23,14.815,14.1601,14.33,575345,0
+TMCI.US,D,20240227,000000,14.42,14.67,14.16,14.38,837092,0
+TMCI.US,D,20240228,000000,12.64,13.8836,12.57,13.52,1223731,0
+TMCI.US,D,20240229,000000,13.94,14.09,13.225,13.44,716110,0
+TMCI.US,D,20240301,000000,13.46,13.78,13.32,13.42,393558,0
+TMCI.US,D,20240304,000000,13.43,13.8,13.16,13.74,492221,0
+TMCI.US,D,20240305,000000,13.74,13.74,13.14,13.16,216716,0
+TMCI.US,D,20240306,000000,13.17,13.34,13,13.26,303807,0
+TMCI.US,D,20240307,000000,13.49,13.76,13.235,13.25,306982,0
+TMCI.US,D,20240308,000000,13.47,13.8,13,13.13,225674,0
+TMCI.US,D,20240311,000000,13.07,13.265,12.65,12.82,395019,0
+TMCI.US,D,20240312,000000,12.62,12.78,12.36,12.36,285193,0
+TMCI.US,D,20240313,000000,12.25,12.52,12.25,12.3,209550,0
+TMCI.US,D,20240314,000000,12.29,12.33,11.67,12.2,506079,0
+TMCI.US,D,20240315,000000,11.94,12.29,11.76,11.88,550848,0
+TMCI.US,D,20240318,000000,11.89,12.3,11.6,12,491659,0
+TMCI.US,D,20240319,000000,11.96,12.26,11.91,12.14,396134,0
+TMCI.US,D,20240320,000000,12.12,12.68,12.04,12.5,364897,0
+TMCI.US,D,20240321,000000,12.65,12.95,12.525,12.56,424155,0
+TMCI.US,D,20240322,000000,12.55,12.595,12,12.16,346769,0
+TMCI.US,D,20240325,000000,12.18,12.28,11.82,11.84,250169,0
+TMCI.US,D,20240326,000000,11.95,11.95,11.44,11.48,528042,0
+TMCI.US,D,20240327,000000,11.71,12.425,11.54,12.36,522157,0
+TMCI.US,D,20240328,000000,12.41,13.2,12.41,13.05,345502,0
+TMCI.US,D,20240401,000000,13.04,13.24,12.35,12.5,390167,0
+TMCI.US,D,20240402,000000,12.2,12.33,11.8,12,312536,0
+TMCI.US,D,20240403,000000,11.9,12.31,11.9,12.26,275530,0
+TMCI.US,D,20240404,000000,12.47,12.49,11.85,11.87,281682,0
+TMCI.US,D,20240405,000000,11.79,12.12,11.77,12.01,226205,0
+TMCI.US,D,20240408,000000,12.16,12.42,11.97,12.24,209664,0
+TMCI.US,D,20240409,000000,12.36,12.74,12.33,12.46,264169,0
+TMCI.US,D,20240410,000000,11.9,12.44,11.79,12.38,513317,0
+TMCI.US,D,20240411,000000,12.54,12.65,12.16,12.62,249901,0
+TMCI.US,D,20240412,000000,12.53,12.62,11.76,11.88,262979,0
+TMCI.US,D,20240415,000000,11.92,11.95,11.66,11.88,372097,0
+TMCI.US,D,20240416,000000,11.74,11.83,11.37,11.53,296765,0
+TMCI.US,D,20240417,000000,11.63,11.76,11.2703,11.4,319345,0
+TMCI.US,D,20240418,000000,11.42,11.42,11.03,11.27,316865,0
+TMCI.US,D,20240419,000000,11.22,11.51,10.72,10.98,380513,0
+TMCI.US,D,20240422,000000,10.96,11.21,10.77,11.1,270025,0
+TMCI.US,D,20240423,000000,11.11,11.39,10.8,10.86,261201,0
+TMCI.US,D,20240424,000000,10.78,10.84,10.57,10.67,295916,0
+TMCI.US,D,20240425,000000,10.52,10.52,10.23,10.3,366425,0
+TMCI.US,D,20240426,000000,10.35,10.63,10.26,10.4,412914,0
+TMCI.US,D,20240429,000000,10.48,10.72,10.43,10.65,351944,0
+TMCI.US,D,20240430,000000,10.48,10.87,10.3,10.37,446611,0
+TMCI.US,D,20240501,000000,10.41,11.13,10.38,10.86,383764,0
+TMCI.US,D,20240502,000000,11.02,11.02,10.59,10.71,240524,0
+TMCI.US,D,20240503,000000,11,11.24,10.82,11,440897,0
+TMCI.US,D,20240506,000000,11.14,11.33,10.96,11.21,406658,0
+TMCI.US,D,20240507,000000,11.27,11.3,11.05,11.12,1077930,0
+TMCI.US,D,20240508,000000,4.5,4.64,3.92,4.17,15641383,0
+TMCI.US,D,20240509,000000,4.17,4.49,3.93,4.43,4598735,0
+TMCI.US,D,20240510,000000,4.42,4.77,4.33,4.38,3905486,0
+TMCI.US,D,20240513,000000,4.32,4.65,4.2949,4.53,2992756,0
+TMCI.US,D,20240514,000000,5.09,6.08,4.97,5,4103380,0
+TMCI.US,D,20240515,000000,5.77,6.01,5.18,5.95,3371960,0
+TMCI.US,D,20240516,000000,5.8,5.8264,5.55,5.63,1927179,0
+TMCI.US,D,20240517,000000,5.67,5.75,4.87,5,2044656,0
+TMCI.US,D,20240520,000000,5.05,5.1,4.8601,4.94,1048259,0
+TMCI.US,D,20240521,000000,5.4,5.4,4.86,4.97,1125536,0
+TMCI.US,D,20240522,000000,4.96,5.5,4.96,5.33,1008277,0
+TMCI.US,D,20240523,000000,5.35,5.47,5.03,5.04,1076442,0
+TMCI.US,D,20240524,000000,5.2,5.24,4.99,5.16,757736,0
+TMCI.US,D,20240528,000000,5.25,5.29,4.942,5.05,1190291,0
+TMCI.US,D,20240529,000000,4.99,5.3,4.93,5.28,651070,0
+TMCI.US,D,20240530,000000,5.5,5.89,5.47,5.75,1523823,0
+TMCI.US,D,20240531,000000,5.85,6.18,5.7,5.88,1844318,0
+TMCI.US,D,20240603,000000,5.89,6,5.43,5.48,2132643,0
+TMCI.US,D,20240604,000000,5.79,5.79,5.38,5.43,1086572,0
+TMCI.US,D,20240605,000000,5.43,6.12,5.35,6.11,1132359,0
+TMCI.US,D,20240606,000000,5.95,6.31,5.85,6.11,947203,0
+TMCI.US,D,20240607,000000,5.98,6.07,5.8,5.91,1139206,0
+TMCI.US,D,20240610,000000,5.7,5.92,5.61,5.75,3834039,0
+TMCI.US,D,20240611,000000,5.62,6,5.51,5.85,1482818,0
+TMCI.US,D,20240612,000000,6.33,6.446,5.98,6.07,840615,0
+TMCI.US,D,20240613,000000,6.12,6.12,5.92,6,412278,0
+TMCI.US,D,20240614,000000,5.95,6.06,5.82,6.05,669138,0
+TMCI.US,D,20240617,000000,5.97,6.15,5.75,6.08,979868,0
+TMCI.US,D,20240618,000000,6,6.16,5.87,6.03,973952,0
+TMCI.US,D,20240620,000000,6,6.0821,5.7613,5.86,754416,0
+TMCI.US,D,20240621,000000,5.87,6,5.77,5.94,1405396,0
+TMCI.US,D,20240624,000000,5.71,5.98,5.67,5.79,1281553,0
+TMCI.US,D,20240625,000000,5.72,5.95,5.57,5.91,1036657,0
+TMCI.US,D,20240626,000000,5.83,6.34,5.74,6.29,1207986,0
+TMCI.US,D,20240627,000000,6.32,6.65,6.24,6.64,687705,0
+TMCI.US,D,20240628,000000,6.69,6.8167,6.5,6.65,1332444,0
+TMCI.US,D,20240701,000000,6.65,6.751,6.42,6.49,632152,0
+TMCI.US,D,20240702,000000,6.46,6.715,6.35,6.63,475595,0
+TMCI.US,D,20240703,000000,6.56,6.8,6.5301,6.61,404871,0
+TMCI.US,D,20240705,000000,6.59,6.74,6.45,6.74,373228,0
+TMCI.US,D,20240708,000000,6.82,7.1,6.6,6.66,517185,0
+TMCI.US,D,20240709,000000,6.67,6.79,6.54,6.75,447567,0
+TMCI.US,D,20240710,000000,6.77,7.57,6.692,7.45,1799600,0
+TMCI.US,D,20240711,000000,7.67,8.46,7.58,8.18,2700779,0
+TMCI.US,D,20240712,000000,8.28,8.45,8.04,8.12,1109663,0
+TMCI.US,D,20240715,000000,8.2,8.38,7.94,8.22,1862023,0
+TMCI.US,D,20240716,000000,8.3,8.65,8.16,8.45,1180867,0
+TMCI.US,D,20240717,000000,8.34,8.7,8.26,8.44,718698,0
+TMCI.US,D,20240718,000000,8.36,8.635,7.81,7.89,732745,0
+TMCI.US,D,20240719,000000,7.88,8.08,7.74,7.88,453863,0
+TMCI.US,D,20240722,000000,7.93,8.1,7.8,7.95,460960,0
+TMCI.US,D,20240723,000000,7.95,8.22,7.89,8.04,506141,0
+TMCI.US,D,20240724,000000,7.99,8.18,7.845,7.89,513097,0
+TMCI.US,D,20240725,000000,7.87,8.205,7.7351,7.83,456259,0
+TMCI.US,D,20240726,000000,7.95,7.96,7.55,7.72,510932,0
+TMCI.US,D,20240729,000000,7.67,7.789,7.24,7.28,802697,0
+TMCI.US,D,20240730,000000,7.22,7.495,7.12,7.44,691384,0
+TMCI.US,D,20240731,000000,7.43,7.54,6.86,7.23,1177092,0
+TMCI.US,D,20240801,000000,7.23,7.34,6.53,6.59,905940,0
+TMCI.US,D,20240802,000000,6.28,6.68,5.94,6.6,967003,0
+TMCI.US,D,20240805,000000,6.14,6.41,5.98,6.33,1316608,0
+TMCI.US,D,20240806,000000,6.4,6.75,6.24,6.66,711648,0
+TMCI.US,D,20240807,000000,6.45,6.735,5.402,6.5,3524702,0
+TMCI.US,D,20240808,000000,6.62,6.66,6.12,6.32,1118542,0
+TMCI.US,D,20240809,000000,6.28,6.33,5.77,5.79,1105725,0
+TMCI.US,D,20240812,000000,5.81,5.94,5.565,5.69,986007,0
+TMCI.US,D,20240813,000000,5.8,6.18,5.6719,6.07,680060,0
+TMCI.US,D,20240814,000000,6.09,6.1384,5.36,5.47,883664,0
+TMCI.US,D,20240815,000000,5.66,6.045,5.58,5.98,874863,0
+TMCI.US,D,20240816,000000,6.32,6.68,6.16,6.18,804689,0
+TMCI.US,D,20240819,000000,6.35,6.43,6.18,6.38,460981,0
+TMCI.US,D,20240820,000000,6.38,6.5,6.26,6.3,530964,0
+TMCI.US,D,20240821,000000,6.33,6.52,6.19,6.45,628037,0
+TMCI.US,D,20240822,000000,6.45,6.52,6.105,6.2,360530,0
+TMCI.US,D,20240823,000000,6.31,6.65,6.28,6.42,581793,0
+TMCI.US,D,20240826,000000,6.42,6.51,6.18,6.28,492717,0
+TMCI.US,D,20240827,000000,6.21,6.23,6.1,6.14,362517,0
+TMCI.US,D,20240828,000000,6.1,6.39,6,6.27,361976,0
+TMCI.US,D,20240829,000000,6.32,6.47,6.23,6.27,362455,0
+TMCI.US,D,20240830,000000,6.33,6.35,6.15,6.17,346431,0
+TMCI.US,D,20240903,000000,6.07,6.13,5.67,5.72,502430,0
+TMCI.US,D,20240904,000000,5.7,5.81,5.532,5.7,395033,0
+TMCI.US,D,20240905,000000,5.71,5.71,5.45,5.45,587519,0
+TMCI.US,D,20240906,000000,5.43,5.44,5.13,5.33,617313,0
+TMCI.US,D,20240909,000000,5.37,5.46,5.105,5.19,571379,0
+TMCI.US,D,20240910,000000,5.21,5.39,5.12,5.22,496338,0
+TMCI.US,D,20240911,000000,5.22,5.23,4.97,5.17,415655,0
+TMCI.US,D,20240912,000000,5.21,5.415,5.05,5.06,402312,0
+TMCI.US,D,20240913,000000,5.12,5.33,5.075,5.12,491882,0
+TMCI.US,D,20240916,000000,5.15,5.15,4.95,5.01,519714,0
+TMCI.US,D,20240917,000000,5.03,5.54,5.03,5.21,753014,0
+TMCI.US,D,20240918,000000,5.45,5.8399,5.38,5.48,1301703,0
+TMCI.US,D,20240919,000000,5.69,5.81,5.53,5.6,658814,0
+TMCI.US,D,20240920,000000,5.6,5.6,5.385,5.44,858612,0
+TMCI.US,D,20240923,000000,5.49,5.49,5.211,5.29,637292,0
+TMCI.US,D,20240924,000000,5.2,5.47,5.14,5.43,676208,0
+TMCI.US,D,20240925,000000,5.43,5.43,5.15,5.34,530748,0
+TMCI.US,D,20240926,000000,5.45,5.85,5.39,5.8,889794,0
+TMCI.US,D,20240927,000000,5.91,6.07,5.74,5.77,632633,0
+TMCI.US,D,20240930,000000,5.7,5.87,5.7,5.8,462287,0
+TMCI.US,D,20241001,000000,5.82,5.82,5.38,5.41,393664,0
+TMCI.US,D,20241002,000000,5.39,5.53,5.29,5.45,372735,0
+TMCI.US,D,20241003,000000,5.41,5.41,5.22,5.28,349909,0
+TMCI.US,D,20241004,000000,5.42,5.48,5.26,5.34,212100,0
+TMCI.US,D,20241007,000000,5.3,5.3402,5.16,5.24,333810,0
+TMCI.US,D,20241008,000000,5.26,5.29,5.16,5.18,244692,0
+TMCI.US,D,20241009,000000,5.16,5.24,5.1,5.23,196913,0
+TMCI.US,D,20241010,000000,5.13,5.19,5.01,5.08,308705,0
+TMCI.US,D,20241011,000000,5.08,5.44,5.08,5.26,450177,0
+TMCI.US,D,20241014,000000,5.21,5.25,5.11,5.2,412079,0
+TMCI.US,D,20241015,000000,5.2,5.41,5.14,5.32,480255,0
+TMCI.US,D,20241016,000000,5.37,5.435,5.31,5.37,268594,0
+TMCI.US,D,20241017,000000,5.38,5.44,5.2,5.29,347994,0
+TMCI.US,D,20241018,000000,5.3,5.405,5.22,5.34,300548,0
+TMCI.US,D,20241021,000000,5.34,5.39,5.18,5.36,503915,0
+TMCI.US,D,20241022,000000,5.35,5.38,5.18,5.31,284512,0
+TMCI.US,D,20241023,000000,5.28,5.29,5,5.08,301321,0
+TMCI.US,D,20241024,000000,5.13,5.19,4.93,4.93,419375,0
+TMCI.US,D,20241025,000000,4.93,5.04,4.68,4.69,498993,0
+TMCI.US,D,20241028,000000,4.86,5.07,4.73,4.84,484066,0
+TMCI.US,D,20241029,000000,4.83,4.91,4.72,4.82,498822,0
+TMCI.US,D,20241030,000000,4.81,5.06,4.715,4.79,548108,0
+TMCI.US,D,20241031,000000,4.76,4.81,4.54,4.66,643297,0
+TMCI.US,D,20241101,000000,4.72,4.885,4.66,4.78,684694,0
+TMCI.US,D,20241104,000000,4.77,5.58,4.7,5.43,1146120,0
+TMCI.US,D,20241105,000000,5.4,5.91,5.37,5.76,1336281,0
+TMCI.US,D,20241106,000000,7.2,7.885,6.89,7.78,3207911,0
+TMCI.US,D,20241107,000000,7.82,7.94,7.38,7.9,1993076,0
+TMCI.US,D,20241108,000000,7.9,8.13,7.73,8.04,698009,0
+TMCI.US,D,20241111,000000,8.16,8.3,7.935,8.29,392297,0
+TMCI.US,D,20241112,000000,8.2,8.365,7.9403,8.04,686539,0
+TMCI.US,D,20241113,000000,8.13,8.22,7.85,7.92,484398,0
+TMCI.US,D,20241114,000000,7.89,7.98,7.58,7.63,452016,0
+TMCI.US,D,20241115,000000,7.66,7.88,7.61,7.61,440495,0
+TMCI.US,D,20241118,000000,7.62,7.68,7.36,7.37,391068,0
+TMCI.US,D,20241119,000000,7.25,7.79,7.21,7.76,452589,0
+TMCI.US,D,20241120,000000,7.72,8.01,7.59,7.98,427282,0
+TMCI.US,D,20241121,000000,8.06,8.06,7.735,7.94,309621,0
+TMCI.US,D,20241122,000000,7.97,8.02,7.746,7.83,329148,0
+TMCI.US,D,20241125,000000,7.99,8.485,7.87,8.29,1853918,0
+TMCI.US,D,20241126,000000,8.27,8.75,8.17,8.28,834084,0
+TMCI.US,D,20241127,000000,8.36,8.6,8.36,8.56,266137,0
+TMCI.US,D,20241129,000000,8.64,8.735,8.38,8.52,177281,0
+TMCI.US,D,20241202,000000,8.53,8.83,8.43,8.78,380496,0
+TMCI.US,D,20241203,000000,8.78,8.78,8.36,8.55,354547,0
+TMCI.US,D,20241204,000000,8.58,8.65,8.015,8.06,453498,0
+TMCI.US,D,20241205,000000,8.08,8.19,7.64,7.75,295916,0
+TMCI.US,D,20241206,000000,7.82,8,7.75,7.93,201870,0
+TMCI.US,D,20241209,000000,7.99,8.08,7.73,7.92,170258,0
+TMCI.US,D,20241210,000000,7.89,8.01,7.63,7.9,319143,0
+TMCI.US,D,20241211,000000,8.06,8.08,7.805,7.83,207184,0
+TMCI.US,D,20241212,000000,7.78,7.9,7.62,7.63,180874,0
+TMCI.US,D,20241213,000000,7.6,7.635,7.36,7.5,235693,0
+TMCI.US,D,20241216,000000,7.51,7.67,7.43,7.59,270619,0
+TMCI.US,D,20241217,000000,7.53,7.75,7.4,7.455,258796,0
+TMCI.US,D,20241218,000000,7.51,7.51,6.83,6.94,293128,0
+TMCI.US,D,20241219,000000,7.04,7.095,6.75,6.9,281731,0
+TMCI.US,D,20241220,000000,6.9,7.11,6.77,6.96,319051,0
+TMCI.US,D,20241223,000000,6.97,7.05,6.84,6.96,178363,0
+TMCI.US,D,20241224,000000,6.97,7.03,6.8087,6.97,71135,0
+TMCI.US,D,20241226,000000,6.89,7.12,6.77,7.08,194156,0
+TMCI.US,D,20241227,000000,6.94,7.1,6.72,6.98,208997,0
+TMCI.US,D,20241230,000000,6.96,6.975,6.69,6.88,224095,0
+TMCI.US,D,20241231,000000,7.11,7.61,7.07,7.44,466782,0
+TMCI.US,D,20250102,000000,7.53,7.9,7.45,7.87,278902,0
+TMCI.US,D,20250103,000000,7.99,8.07,7.76,7.9,249873,0
+TMCI.US,D,20250106,000000,7.94,8.05,7.75,7.79,283519,0
+TMCI.US,D,20250107,000000,7.8,7.96,7.5335,7.65,202477,0
+TMCI.US,D,20250108,000000,7.58,7.6,7.36,7.57,235598,0
+TMCI.US,D,20250110,000000,7.19,7.42,7.16,7.3,340203,0
+TMCI.US,D,20250113,000000,7.25,8.52,7.25,8.36,565504,0
+TMCI.US,D,20250114,000000,8.45,8.57,7.74,8.01,477419,0
+TMCI.US,D,20250115,000000,8.22,8.64,8.22,8.47,289105,0
+TMCI.US,D,20250116,000000,8.45,8.47,8.16,8.25,279173,0
+TMCI.US,D,20250117,000000,8.43,8.86,8.23,8.71,391872,0
+TMCI.US,D,20250121,000000,8.88,9.28,8.68,9.27,348379,0
+TMCI.US,D,20250122,000000,9.13,9.74,9.12,9.43,576936,0
+TMCI.US,D,20250123,000000,9.36,9.55,9.2,9.36,435622,0
+TMCI.US,D,20250124,000000,9.31,9.54,9.1,9.22,435270,0
+TMCI.US,D,20250127,000000,9.08,9.96,9.06,9.7,765719,0
+TMCI.US,D,20250128,000000,9.68,9.69,9.25,9.455,326755,0
+TMCI.US,D,20250129,000000,9.52,10.72,9.41,10.42,1101454,0
+TMCI.US,D,20250130,000000,10.56,10.605,9.9549,10.03,428097,0
+TMCI.US,D,20250131,000000,10.12,10.35,9.91,10.05,318212,0
+TMCI.US,D,20250203,000000,9.75,10,9.64,9.69,343902,0
+TMCI.US,D,20250204,000000,10.47,10.69,9.965,10.51,1060578,0
+TMCI.US,D,20250205,000000,10.51,10.79,10.19,10.54,410152,0
+TMCI.US,D,20250206,000000,10.57,10.63,10.16,10.28,400073,0
+TMCI.US,D,20250207,000000,10.28,10.4,9.95,10.25,422334,0
+TMCI.US,D,20250210,000000,10.29,10.455,10.04,10.23,418511,0
+TMCI.US,D,20250211,000000,10.12,10.4,9.82,10,235716,0
+TMCI.US,D,20250212,000000,9.79,10,9.705,9.82,234613,0
+TMCI.US,D,20250213,000000,9.95,10.09,9.69,10.08,182474,0
+TMCI.US,D,20250214,000000,10.21,10.23,9.955,10.08,182877,0
+TMCI.US,D,20250218,000000,10.02,10.27,9.8527,10.23,228807,0
+TMCI.US,D,20250219,000000,10.13,10.3,9.84,10.05,249999,0
+TMCI.US,D,20250220,000000,9.98,10.08,9.65,9.66,259198,0
+TMCI.US,D,20250221,000000,9.7,9.96,9.32,9.37,257560,0
+TMCI.US,D,20250224,000000,9.4,9.6299,9.0301,9.57,543933,0
+TMCI.US,D,20250225,000000,9.59,9.91,9.505,9.61,486293,0
+TMCI.US,D,20250226,000000,9.55,10.03,9.36,9.7,499938,0
+TMCI.US,D,20250227,000000,9.71,9.86,9.06,9.13,694943,0
+TMCI.US,D,20250228,000000,8.88,9.03,8.185,8.94,847173,0
+TMCI.US,D,20250303,000000,8.9,9.05,8.4742,8.76,504488,0
+TMCI.US,D,20250304,000000,8.55,8.94,8.25,8.84,697605,0
+TMCI.US,D,20250305,000000,9.36,9.56,9.02,9.13,431992,0
+TMCI.US,D,20250306,000000,8.83,9.0558,8.61,8.72,599731,0
+TMCI.US,D,20250307,000000,8.68,8.86,8.43,8.57,242315,0
+TMCI.US,D,20250310,000000,8.41,8.48,8.1,8.23,334515,0
+TMCI.US,D,20250311,000000,8.27,8.41,8.143,8.29,347023,0
+TMCI.US,D,20250312,000000,8.5,8.71,8.15,8.18,308263,0
+TMCI.US,D,20250313,000000,8.2,8.25,7.79,7.94,365316,0
+TMCI.US,D,20250314,000000,8.06,8.23,7.925,7.95,266503,0
+TMCI.US,D,20250317,000000,7.92,8.15,7.85,7.97,579257,0
+TMCI.US,D,20250318,000000,7.86,8.645,7.75,8.43,731088,0
+TMCI.US,D,20250319,000000,8.4,8.6,8.18,8.21,320856,0
+TMCI.US,D,20250320,000000,8.07,8.41,8.025,8.22,321551,0
+TMCI.US,D,20250321,000000,8.13,8.28,8.015,8.25,439682,0
+TMCI.US,D,20250324,000000,8.44,8.74,8.35,8.69,233651,0
+TMCI.US,D,20250325,000000,8.67,8.78,8.435,8.5,237395,0
+TMCI.US,D,20250326,000000,8.5,8.63,8.34,8.58,323558,0
+TMCI.US,D,20250327,000000,8.62,8.87,8.36,8.37,229085,0
+TMCI.US,D,20250328,000000,8.32,8.51,8.135,8.45,283802,0
+TMCI.US,D,20250331,000000,8.24,8.4231,8.08,8.39,298612,0
+TMCI.US,D,20250401,000000,8.35,8.555,8.03,8.15,327527,0
+TMCI.US,D,20250402,000000,7.99,8.35,7.85,8.32,347705,0
+TMCI.US,D,20250403,000000,7.86,7.96,7.67,7.83,429635,0
+TMCI.US,D,20250404,000000,7.7,8,7.32,7.75,776672,0
+TMCI.US,D,20250407,000000,7.35,8.1299,7.1326,7.61,413020,0
+TMCI.US,D,20250408,000000,7.93,7.96,6.93,7.1,388560,0
+TMCI.US,D,20250409,000000,6.95,7.6,6.66,7.41,622122,0
+TMCI.US,D,20250410,000000,7.24,7.41,6.82,6.99,355537,0
+TMCI.US,D,20250411,000000,6.95,7.09,6.53,6.735,344898,0
+TMCI.US,D,20250414,000000,6.89,7.025,6.55,6.76,260370,0
+TMCI.US,D,20250415,000000,6.73,6.94,6.6,6.62,300351,0
+TMCI.US,D,20250416,000000,6.59,6.73,6.39,6.52,299029,0
+TMCI.US,D,20250417,000000,6.47,6.6,6.4,6.45,406716,0
+TMCI.US,D,20250421,000000,6.4,6.59,6.15,6.44,408974,0
+TMCI.US,D,20250422,000000,6.52,6.68,6.25,6.26,325517,0
+TMCI.US,D,20250423,000000,6.51,6.8,6.405,6.41,290645,0
+TMCI.US,D,20250424,000000,6.45,6.7,6.42,6.66,294353,0
+TMCI.US,D,20250425,000000,6.58,6.76,6.52,6.72,422883,0
+TMCI.US,D,20250428,000000,6.74,7.0955,6.615,6.9,368409,0
+TMCI.US,D,20250429,000000,6.88,7.16,6.84,7.05,463638,0
+TMCI.US,D,20250430,000000,6.95,7.65,6.75,7.08,557308,0
+TMCI.US,D,20250501,000000,7.5,7.5,7.03,7.34,455841,0
+TMCI.US,D,20250502,000000,7.45,7.61,7.2394,7.26,425844,0
+TMCI.US,D,20250505,000000,7.48,7.48,6.935,7.32,381956,0
+TMCI.US,D,20250506,000000,7.3,7.65,7.05,7.38,613798,0
+TMCI.US,D,20250507,000000,7.44,7.73,7.145,7.2,336881,0
+TMCI.US,D,20250508,000000,7.2,7.7,7.18,7.54,567285,0
+TMCI.US,D,20250509,000000,6.8,7,5.895,6.82,2354436,0
+TMCI.US,D,20250512,000000,6.97,7.665,6.81,7.195,851062,0
+TMCI.US,D,20250513,000000,7.1,7.25,6.685,6.98,758317,0
+TMCI.US,D,20250514,000000,7.02,7.14,6.55,6.72,573873,0
+TMCI.US,D,20250515,000000,6.74,6.82,6.47,6.75,373686,0
+TMCI.US,D,20250516,000000,6.7,6.87,6.66,6.72,414968,0
+TMCI.US,D,20250519,000000,6.63,6.805,6.58,6.73,284497,0
+TMCI.US,D,20250520,000000,6.74,6.74,6.5196,6.69,304810,0
+TMCI.US,D,20250521,000000,6.57,6.68,6.27,6.29,291746,0
+TMCI.US,D,20250522,000000,6.23,6.4,6.09,6.1,342423,0
+TMCI.US,D,20250523,000000,5.98,6.2135,5.83,5.88,400460,0
+TMCI.US,D,20250527,000000,5.98,6.12,5.96,6.09,455136,0
+TMCI.US,D,20250528,000000,6.09,6.195,5.7,5.85,773287,0
+TMCI.US,D,20250529,000000,5.93,6,5.8,5.86,338690,0
+TMCI.US,D,20250530,000000,5.81,5.88,5.7,5.74,238993,0
+TMCI.US,D,20250602,000000,5.73,5.835,5.63,5.74,364922,0
+TMCI.US,D,20250603,000000,5.74,5.89,5.64,5.81,386882,0
+TMCI.US,D,20250604,000000,5.83,5.89,5.7,5.77,269464,0
+TMCI.US,D,20250605,000000,5.77,6.01,5.71,5.77,266430,0
+TMCI.US,D,20250606,000000,5.86,5.99,5.78,5.81,208869,0
+TMCI.US,D,20250609,000000,5.82,5.9,5.695,5.9,258459,0
+TMCI.US,D,20250610,000000,5.95,6.22,5.865,6.17,294459,0
+TMCI.US,D,20250611,000000,6.2,6.28,6.11,6.17,352830,0
+TMCI.US,D,20250612,000000,6.17,6.17,5.86,5.87,323709,0
+TMCI.US,D,20250613,000000,5.7,5.88,5.66,5.67,393337,0
+TMCI.US,D,20250616,000000,5.66,5.81,5.63,5.76,326455,0
+TMCI.US,D,20250617,000000,5.71,5.8,5.43,5.44,316443,0
+TMCI.US,D,20250618,000000,5.44,5.67,5.3601,5.46,298190,0
+TMCI.US,D,20250620,000000,5.53,5.59,5.43,5.51,438259,0
+TMCI.US,D,20250623,000000,5.51,5.75,5.36,5.74,287416,0
+TMCI.US,D,20250624,000000,5.78,5.98,5.615,5.92,355530,0
+TMCI.US,D,20250625,000000,5.92,6.15,5.695,5.97,328463,0
+TMCI.US,D,20250626,000000,5.98,6,5.54,5.59,384098,0
+TMCI.US,D,20250627,000000,5.6,5.865,5.575,5.75,503379,0
+TMCI.US,D,20250630,000000,5.77,5.99,5.73,5.88,374859,0
+TMCI.US,D,20250701,000000,5.89,6.24,5.7775,6.02,309283,0
+TMCI.US,D,20250702,000000,6.04,6.15,5.94,6.09,313986,0
+TMCI.US,D,20250703,000000,6.14,6.27,6.03,6.18,173058,0
+TMCI.US,D,20250707,000000,6.1,6.26,6,6.05,443128,0
+TMCI.US,D,20250708,000000,6.07,6.26,6.055,6.16,242129,0
+TMCI.US,D,20250709,000000,6.15,6.26,6.04,6.22,220758,0
+TMCI.US,D,20250710,000000,6.22,6.44,6.1759,6.21,202997,0
+TMCI.US,D,20250711,000000,6.16,6.2,5.94,6,249975,0
+TMCI.US,D,20250714,000000,6,6.07,5.94,5.99,171698,0
+TMCI.US,D,20250715,000000,6.01,6.025,5.74,5.75,218775,0
+TMCI.US,D,20250716,000000,5.78,5.87,5.7,5.85,199848,0
+TMCI.US,D,20250717,000000,5.83,5.99,5.77,5.79,207934,0
+TMCI.US,D,20250718,000000,5.88,6.105,5.64,5.65,183581,0
+TMCI.US,D,20250721,000000,5.65,5.85,5.6,5.72,259682,0
+TMCI.US,D,20250722,000000,5.73,5.93,5.73,5.89,296817,0
+TMCI.US,D,20250723,000000,5.94,6.12,5.86,6.08,250989,0
+TMCI.US,D,20250724,000000,6.07,6.12,5.78,5.79,149269,0
+TMCI.US,D,20250725,000000,5.83,5.975,5.645,5.7,246358,0
+TMCI.US,D,20250728,000000,5.71,5.85,5.64,5.75,247925,0
+TMCI.US,D,20250729,000000,5.79,5.83,5.57,5.6,323112,0
+TMCI.US,D,20250730,000000,5.61,5.8849,5.52,5.54,291299,0
+TMCI.US,D,20250731,000000,5.5,5.61,5.29,5.37,398238,0
+TMCI.US,D,20250801,000000,5.29,5.39,5.155,5.34,365581,0
+TMCI.US,D,20250804,000000,5.39,5.69,5.37,5.61,318017,0
+TMCI.US,D,20250805,000000,5.64,6.13,5.5,5.59,284992,0
+TMCI.US,D,20250806,000000,5.68,5.89,5.4508,5.47,373880,0
+TMCI.US,D,20250807,000000,5.54,5.95,5.5358,5.68,277758,0
+TMCI.US,D,20250808,000000,5.46,6.82,5.17,6.13,916509,0
+TMCI.US,D,20250811,000000,6.18,6.46,5.845,6.39,515225,0
+TMCI.US,D,20250812,000000,6.38,6.72,6.33,6.53,558765,0
+TMCI.US,D,20250813,000000,6.59,7.035,6.345,6.9,634538,0
+TMCI.US,D,20250814,000000,6.8,6.97,6.58,6.95,399374,0
+TMCI.US,D,20250815,000000,6.87,7.31,6.87,6.89,653968,0
+TMCI.US,D,20250818,000000,6.9,7.16,6.9,7.04,344049,0
+TMCI.US,D,20250819,000000,7.05,7.37,7.02,7.19,272007,0
+TMCI.US,D,20250820,000000,7.18,7.315,7.025,7.14,347138,0
+TMCI.US,D,20250821,000000,7.13,7.35,6.8,7.26,498918,0
+TMCI.US,D,20250822,000000,7.3,7.78,7.18,7.7,423642,0
+TMCI.US,D,20250825,000000,7.55,7.775,7.435,7.47,244287,0
+TMCI.US,D,20250826,000000,7.49,7.65,7.405,7.44,280200,0
+TMCI.US,D,20250827,000000,7.4,7.49,7.295,7.42,355906,0
+TMCI.US,D,20250828,000000,7.46,7.59,7.33,7.4,255578,0
+TMCI.US,D,20250829,000000,7.43,7.55,7.295,7.34,205493,0
+TMCI.US,D,20250902,000000,7.27,7.47,7.16,7.17,318313,0
+TMCI.US,D,20250903,000000,7.17,7.26,6.96,7.25,434694,0
+TMCI.US,D,20250904,000000,7.32,7.35,7.12,7.17,333176,0
+TMCI.US,D,20250905,000000,7.21,7.31,7.01,7.17,252194,0
+TMCI.US,D,20250908,000000,7.17,7.24,7.05,7.11,260888,0
+TMCI.US,D,20250909,000000,7.07,7.63,6.995,7.4,518751,0
+TMCI.US,D,20250910,000000,7.36,7.43,6.93,7,414756,0
+TMCI.US,D,20250911,000000,7,7.475,6.94,7.44,340028,0
+TMCI.US,D,20250912,000000,7.44,7.45,7.21,7.22,310839,0
+TMCI.US,D,20250915,000000,7.24,7.495,7.14,7.22,277034,0
+TMCI.US,D,20250916,000000,7.2,7.29,7.06,7.07,239612,0
+TMCI.US,D,20250917,000000,7.08,7.31,6.85,7.04,271607,0
+TMCI.US,D,20250918,000000,7.07,7.6084,6.97,7.19,261603,0
+TMCI.US,D,20250919,000000,7.24,7.295,6.88,6.89,697518,0
+TMCI.US,D,20250922,000000,6.85,6.99,6.54,6.9,296147,0
+TMCI.US,D,20250923,000000,6.94,7.095,6.77,6.8,217572,0
+TMCI.US,D,20250924,000000,6.8,6.95,6.73,6.78,179844,0
+TMCI.US,D,20250925,000000,6.7,6.83,6.55,6.68,207238,0
+TMCI.US,D,20250926,000000,6.67,6.7,6.56,6.66,198035,0
+TMCI.US,D,20250929,000000,6.69,6.77,6.6,6.72,229216,0
+TMCI.US,D,20250930,000000,6.71,6.77,6.605,6.71,210008,0
+TMCI.US,D,20251001,000000,6.66,6.77,6.27,6.32,421719,0
+TMCI.US,D,20251002,000000,6.35,6.36,6.095,6.26,273405,0
+TMCI.US,D,20251003,000000,6.27,6.515,6.085,6.36,435346,0
+TMCI.US,D,20251006,000000,6.53,6.55,6.19,6.3,342675,0
+TMCI.US,D,20251007,000000,6.3,6.39,5.975,6,325809,0
+TMCI.US,D,20251008,000000,6.01,6.23,5.9484,6.16,172090,0
+TMCI.US,D,20251009,000000,6.14,6.23,6.03,6.03,201517,0
+TMCI.US,D,20251010,000000,6.03,6.08,5.78,5.88,200950,0
+TMCI.US,D,20251013,000000,5.98,6.58,5.81,6,288726,0
+TMCI.US,D,20251014,000000,5.91,6.365,5.83,6.2,419574,0
+TMCI.US,D,20251015,000000,6.2,6.38,6.06,6.12,206295,0
+TMCI.US,D,20251016,000000,6.17,6.38,6.0612,6.38,230739,0
+TMCI.US,D,20251017,000000,6.34,6.64,6.24,6.44,304807,0
+TMCI.US,D,20251020,000000,6.48,6.83,6.45,6.8,229690,0
+TMCI.US,D,20251021,000000,6.82,6.995,6.7143,6.95,220351,0
+TMCI.US,D,20251022,000000,6.95,7.08,6.83,6.86,150586,0
+TMCI.US,D,20251023,000000,6.85,6.92,6.65,6.79,163898,0
+TMCI.US,D,20251024,000000,6.72,6.9,6.72,6.87,135807,0
+TMCI.US,D,20251027,000000,6.86,6.92,6.52,6.85,200580,0
+TMCI.US,D,20251028,000000,6.81,6.89,6.705,6.84,98134,0
+TMCI.US,D,20251029,000000,6.81,6.91,6.48,6.55,189947,0
+TMCI.US,D,20251030,000000,6.48,6.480878,6.275,6.35,198681,0
+TMCI.US,D,20251031,000000,6.33,6.45,6.23,6.39,202220,0
+TMCI.US,D,20251103,000000,6.37,6.65,6.28,6.59,313861,0
+TMCI.US,D,20251104,000000,6.56,6.5752,6.38,6.52,230448,0
+TMCI.US,D,20251105,000000,6.55,6.55,6.05,6.25,384835,0
+TMCI.US,D,20251106,000000,6.22,6.26,5.96,6.23,574489,0
+TMCI.US,D,20251107,000000,3.9,4.5014,3.4006,4.465,6682534,0
+TMCI.US,D,20251110,000000,4.43,4.81,3.55,3.56,2341251,0
+TMCI.US,D,20251111,000000,3.6,3.73,3.32,3.36,1602193,0
+TMCI.US,D,20251112,000000,3.36,3.64,3.31,3.325,1653282,0
+TMCI.US,D,20251113,000000,3.28,3.33,3.1,3.14,1281134,0
+TMCI.US,D,20251114,000000,3.1,3.15,2.96,3.03,1379484,0
+TMCI.US,D,20251117,000000,3.14,3.14,2.89,2.89,885554,0
+TMCI.US,D,20251118,000000,2.94,2.94,2.71,2.79,1279930,0
+TMCI.US,D,20251119,000000,2.79,2.81,2.7,2.72,678072,0
+TMCI.US,D,20251120,000000,2.76,2.87,2.59,2.61,685304,0
+TMCI.US,D,20251121,000000,2.58,2.925,2.5559,2.86,1353237,0
+TMCI.US,D,20251124,000000,2.87,3.09,2.83,2.93,977241,0
+TMCI.US,D,20251125,000000,2.96,3.11,2.91,3.09,708176,0
+TMCI.US,D,20251126,000000,3.1,3.15,2.99,3.01,509034,0
+TMCI.US,D,20251128,000000,3,3.1,2.935,2.98,405640,0
+TMCI.US,D,20251201,000000,2.92,3.03,2.795,2.83,738113,0
+TMCI.US,D,20251202,000000,2.84,2.8958,2.685,2.7,591710,0
+TMCI.US,D,20251203,000000,2.7,2.81,2.64,2.68,682693,0
+TMCI.US,D,20251204,000000,2.68,2.79,2.65,2.74,733622,0
+TMCI.US,D,20251205,000000,2.75,2.78,2.63,2.74,613791,0
+TMCI.US,D,20251208,000000,2.75,2.84,2.59,2.61,704023,0
+TMCI.US,D,20251209,000000,2.59,2.89,2.59,2.78,911893,0
+TMCI.US,D,20251210,000000,2.76,2.89,2.74,2.86,838539,0
+TMCI.US,D,20251211,000000,2.88,2.95,2.85,2.91,543831,0
+TMCI.US,D,20251212,000000,2.92,2.93,2.73,2.8,938215,0
+TMCI.US,D,20251215,000000,2.81,2.96,2.72,2.77,773504,0
+TMCI.US,D,20251216,000000,2.78,2.82,2.65,2.7,888241,0
+TMCI.US,D,20251217,000000,2.7,2.755,2.55,2.58,667343,0
+TMCI.US,D,20251218,000000,2.58,2.76,2.44,2.49,1291703,0
+TMCI.US,D,20251219,000000,2.51,2.61,2.4314,2.57,1860439,0
+TMCI.US,D,20251222,000000,2.61,2.625,2.465,2.48,1378472,0
+TMCI.US,D,20251223,000000,2.47,2.51,2.36,2.38,938653,0
+TMCI.US,D,20251224,000000,2.45,2.46,2.3744,2.44,710137,0
+TMCI.US,D,20251226,000000,2.46,2.505,2.41,2.42,693065,0
+TMCI.US,D,20251229,000000,2.4,2.56,2.4,2.46,1035479,0
+TMCI.US,D,20251230,000000,2.46,2.53,2.405,2.48,1017916,0
+TMCI.US,D,20251231,000000,2.47,2.53,2.43,2.45,847412,0
+TMCI.US,D,20260102,000000,2.46,2.54,2.42,2.5,794560,0
+TMCI.US,D,20260105,000000,2.52,2.705,2.47,2.64,1242755,0
+TMCI.US,D,20260106,000000,2.63,2.93,2.5859,2.92,1338454,0
+TMCI.US,D,20260107,000000,2.89,2.96,2.8,2.86,511007,0
+TMCI.US,D,20260108,000000,2.82,3.06,2.77,2.96,583394,0
+TMCI.US,D,20260109,000000,2.99,3,2.76,2.9,665402,0
+TMCI.US,D,20260112,000000,2.87,2.96,2.775,2.8,567011,0
+TMCI.US,D,20260113,000000,2.84,2.99,2.675,2.71,885360,0
+TMCI.US,D,20260114,000000,2.67,2.755,2.565,2.7,711836,0
+TMCI.US,D,20260115,000000,2.7,2.75,2.64,2.65,631662,0
+TMCI.US,D,20260116,000000,2.65,2.7,2.595,2.64,385208,0
+TMCI.US,D,20260120,000000,2.58,2.635,2.56,2.6,427045,0
+TMCI.US,D,20260121,000000,2.61,2.715,2.575,2.61,439766,0
+TMCI.US,D,20260122,000000,2.7,2.745,2.63,2.69,478115,0
+TMCI.US,D,20260123,000000,2.64,2.74,2.565,2.58,587007,0
+TMCI.US,D,20260126,000000,2.58,2.63,2.475,2.5,469565,0
+TMCI.US,D,20260127,000000,2.51,2.55,2.41,2.54,534817,0
+TMCI.US,D,20260128,000000,2.54,2.57,2.38,2.4,389605,0
+TMCI.US,D,20260129,000000,2.41,2.41,2.28,2.3,620691,0
+TMCI.US,D,20260130,000000,2.29,2.36,2.265,2.32,540347,0
+TMCI.US,D,20260202,000000,2.34,2.4152,2.247,2.26,863798,0
+TMCI.US,D,20260203,000000,2.26,2.31,2.065,2.09,964336,0
+TMCI.US,D,20260204,000000,2.09,2.125,2.015,2.12,741125,0
+TMCI.US,D,20260205,000000,2.11,2.155,2.04,2.04,492557,0
+TMCI.US,D,20260206,000000,2.07,2.28,2.07,2.26,2016081,0
+TMCI.US,D,20260209,000000,2.27,2.27,2.08,2.21,420628,0
+TMCI.US,D,20260210,000000,2.21,2.305,2.09,2.09,529150,0
+TMCI.US,D,20260211,000000,2.1,2.21,1.97,2.02,497219,0
+TMCI.US,D,20260212,000000,2.03,2.045,1.885,1.9,552972,0
+TMCI.US,D,20260213,000000,1.9,1.965,1.86,1.86,405644,0
+TMCI.US,D,20260217,000000,1.87,1.9,1.81,1.83,474295,0
+TMCI.US,D,20260218,000000,1.83,1.9288,1.83,1.86,626684,0